Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.95 | 46.04 | 45.59 | 46.03 | 7,114,384 | +0.14(+0.30%) |
May 30, 2017 | 45.83 | 45.97 | 45.74 | 45.89 | 3,227,485 | -0.01(-0.02%) |
May 26, 2017 | 45.74 | 45.94 | 45.69 | 45.90 | 2,444,785 | +0.09(+0.19%) |
May 25, 2017 | 46.03 | 46.14 | 45.70 | 45.81 | 5,597,182 | -0.05(-0.11%) |
May 24, 2017 | 45.66 | 45.97 | 45.65 | 45.87 | 3,632,350 | +0.30(+0.67%) |
May 23, 2017 | 45.62 | 45.73 | 45.50 | 45.56 | 4,091,366 | +0.03(+0.08%) |
May 22, 2017 | 45.63 | 45.74 | 45.39 | 45.53 | 3,311,413 | +0.05(+0.11%) |
May 19, 2017 | 45.17 | 45.67 | 45.16 | 45.47 | 5,753,512 | +0.39(+0.87%) |
May 18, 2017 | 44.89 | 45.20 | 44.53 | 45.08 | 8,029,872 | +0.03(+0.06%) |
May 17, 2017 | 45.71 | 45.74 | 45.05 | 45.06 | 9,378,021 | -0.97(-2.11%) |
May 16, 2017 | 46.04 | 46.14 | 45.96 | 46.03 | 3,499,165 | +0.01(+0.02%) |
May 15, 2017 | 45.76 | 46.16 | 45.76 | 46.02 | 3,762,859 | +0.40(+0.87%) |
May 12, 2017 | 45.70 | 45.76 | 45.59 | 45.62 | 2,720,511 | -0.11(-0.25%) |
May 11, 2017 | 45.68 | 45.84 | 45.32 | 45.74 | 3,851,897 | -0.07(-0.15%) |
May 10, 2017 | 45.73 | 45.87 | 45.61 | 45.80 | 3,683,221 | +0.15(+0.32%) |
May 09, 2017 | 45.96 | 46.05 | 45.60 | 45.66 | 5,411,992 | -0.35(-0.75%) |
May 08, 2017 | 46.27 | 46.33 | 45.91 | 46.00 | 5,890,503 | -0.37(-0.80%) |
May 05, 2017 | 45.81 | 46.41 | 45.81 | 46.38 | 6,600,380 | +0.65(+1.42%) |
May 04, 2017 | 45.80 | 45.84 | 45.58 | 45.73 | 4,317,211 | +0.05(+0.11%) |
May 03, 2017 | 45.93 | 46.04 | 45.54 | 45.67 | 7,609,557 | -0.45(-0.98%) |
May 02, 2017 | 46.06 | 46.19 | 45.92 | 46.13 | 3,996,306 | +0.08(+0.17%) |
May 01, 2017 | 46.24 | 46.24 | 45.92 | 46.05 | 4,583,570 | +0.03(+0.06%) |
Apr 28, 2017 | 46.32 | 46.45 | 46.02 | 46.02 | 4,658,779 | -0.39(-0.84%) |
Apr 27, 2017 | 46.45 | 46.55 | 46.11 | 46.41 | 5,310,296 | -0.10(-0.22%) |
Apr 26, 2017 | 46.45 | 46.67 | 46.34 | 46.52 | 3,652,002 | -0.01(-0.02%) |
Apr 25, 2017 | 46.19 | 46.58 | 46.16 | 46.52 | 9,158,714 | +0.74(+1.61%) |
Apr 24, 2017 | 45.76 | 45.90 | 45.68 | 45.79 | 6,419,421 | +0.52(+1.15%) |
Apr 21, 2017 | 45.28 | 45.38 | 45.14 | 45.27 | 4,141,750 | -0.05(-0.11%) |
Apr 20, 2017 | 45.02 | 45.50 | 44.99 | 45.32 | 4,692,670 | +0.49(+1.10%) |
Apr 19, 2017 | 44.92 | 45.05 | 44.75 | 44.82 | 3,609,657 | +0.06(+0.14%) |
Apr 18, 2017 | 44.62 | 44.90 | 44.56 | 44.76 | 2,925,462 | -0.05(-0.12%) |
Apr 17, 2017 | 44.62 | 44.83 | 44.53 | 44.82 | 4,440,795 | +0.32(+0.72%) |
Apr 13, 2017 | 44.84 | 44.93 | 44.46 | 44.49 | 4,835,762 | -0.43(-0.97%) |
Apr 12, 2017 | 45.43 | 45.51 | 44.90 | 44.93 | 4,485,582 | -0.56(-1.24%) |
Apr 11, 2017 | 45.47 | 45.58 | 45.23 | 45.49 | 4,515,465 | -0.12(-0.27%) |
Apr 10, 2017 | 45.60 | 45.74 | 45.44 | 45.61 | 3,991,680 | +0.01(+0.02%) |
Apr 07, 2017 | 45.52 | 45.76 | 45.47 | 45.60 | 2,918,546 | -0.04(-0.10%) |
Apr 06, 2017 | 45.45 | 45.82 | 45.30 | 45.65 | 3,554,046 | +0.24(+0.53%) |
Apr 05, 2017 | 45.58 | 45.95 | 45.36 | 45.41 | 5,771,441 | -0.03(-0.08%) |
Apr 04, 2017 | 45.24 | 45.45 | 45.12 | 45.44 | 3,763,154 | +0.16(+0.36%) |
Apr 03, 2017 | 45.47 | 45.65 | 44.91 | 45.28 | 5,207,067 | -0.17(-0.38%) |
Mar 31, 2017 | 45.49 | 45.70 | 45.41 | 45.45 | 4,281,342 | -0.01(-0.02%) |
Mar 30, 2017 | 45.42 | 45.70 | 45.41 | 45.46 | 3,449,785 | +0.01(+0.02%) |
Mar 29, 2017 | 45.34 | 45.57 | 45.29 | 45.45 | 3,472,590 | +0.03(+0.08%) |
Mar 28, 2017 | 44.95 | 45.57 | 44.84 | 45.41 | 4,536,063 | +0.52(+1.16%) |
Mar 27, 2017 | 44.37 | 44.98 | 44.26 | 44.89 | 4,945,781 | +0.10(+0.21%) |
Mar 24, 2017 | 45.17 | 45.29 | 44.61 | 44.80 | 6,942,379 | -0.40(-0.88%) |
Mar 23, 2017 | 44.94 | 45.34 | 44.83 | 45.20 | 5,496,407 | +0.19(+0.42%) |
Mar 22, 2017 | 44.84 | 45.04 | 44.55 | 45.01 | 6,516,978 | +0.13(+0.29%) |
Mar 21, 2017 | 45.67 | 45.77 | 44.81 | 44.88 | 8,463,846 | -0.76(-1.66%) |
Mar 20, 2017 | 45.42 | 45.66 | 45.25 | 45.63 | 3,177,193 | +0.24(+0.54%) |
Mar 17, 2017 | 45.41 | 45.55 | 45.34 | 45.39 | 5,916,402 | +0.19(+0.43%) |
Mar 16, 2017 | 45.61 | 45.67 | 45.12 | 45.19 | 7,565,511 | -0.31(-0.68%) |
Mar 15, 2017 | 44.98 | 45.58 | 44.94 | 45.51 | 6,592,610 | +0.72(+1.60%) |
Mar 14, 2017 | 45.00 | 45.03 | 44.74 | 44.79 | 6,543,406 | -0.39(-0.86%) |
Mar 13, 2017 | 45.10 | 45.19 | 44.98 | 45.18 | 4,089,360 | +0.13(+0.29%) |
Mar 10, 2017 | 45.08 | 45.19 | 44.84 | 45.05 | 5,516,847 | +0.21(+0.46%) |
Mar 09, 2017 | 45.04 | 45.09 | 44.62 | 44.84 | 5,228,515 | -0.14(-0.31%) |
Mar 08, 2017 | 45.01 | 45.44 | 44.91 | 44.98 | 5,887,070 | +0.00(+0.00%) |
Mar 07, 2017 | 45.25 | 45.30 | 44.96 | 44.98 | 4,438,990 | -0.25(-0.55%) |
Mar 06, 2017 | 45.36 | 45.48 | 45.16 | 45.23 | 4,114,378 | -0.29(-0.65%) |
Mar 03, 2017 | 45.56 | 45.70 | 45.40 | 45.52 | 3,426,566 | -0.03(-0.08%) |
Mar 02, 2017 | 46.02 | 46.04 | 45.56 | 45.56 | 5,291,958 | -0.49(-1.07%) |