Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.42 | 47.42 | 47.02 | 47.12 | 1,523,589 | -0.39(-0.83%) |
May 30, 2017 | 47.36 | 47.55 | 47.33 | 47.52 | 1,495,361 | +0.03(+0.06%) |
May 26, 2017 | 47.39 | 47.53 | 47.35 | 47.49 | 862,243 | +0.02(+0.04%) |
May 25, 2017 | 47.37 | 47.52 | 47.32 | 47.47 | 1,427,300 | +0.55(+1.18%) |
May 24, 2017 | 46.94 | 46.97 | 46.81 | 46.92 | 1,106,886 | +0.03(+0.06%) |
May 23, 2017 | 47.10 | 47.19 | 46.83 | 46.90 | 3,807,214 | -0.30(-0.63%) |
May 22, 2017 | 47.05 | 47.26 | 46.98 | 47.19 | 1,119,368 | +0.53(+1.15%) |
May 19, 2017 | 46.37 | 46.79 | 46.33 | 46.66 | 1,143,628 | +0.67(+1.45%) |
May 18, 2017 | 45.60 | 46.14 | 45.29 | 45.99 | 2,094,361 | +0.10(+0.21%) |
May 17, 2017 | 46.36 | 46.36 | 45.86 | 45.90 | 1,838,617 | -0.70(-1.50%) |
May 16, 2017 | 46.26 | 46.61 | 46.26 | 46.60 | 1,373,960 | +0.22(+0.47%) |
May 15, 2017 | 46.08 | 46.42 | 45.96 | 46.38 | 2,560,966 | +0.45(+0.97%) |
May 12, 2017 | 45.74 | 45.97 | 45.72 | 45.93 | 1,850,441 | +0.38(+0.83%) |
May 11, 2017 | 45.54 | 45.62 | 45.27 | 45.55 | 1,624,824 | -0.09(-0.19%) |
May 10, 2017 | 45.52 | 45.66 | 45.41 | 45.64 | 1,773,598 | +0.41(+0.91%) |
May 09, 2017 | 45.04 | 45.37 | 45.04 | 45.23 | 2,071,942 | +0.81(+1.82%) |
May 08, 2017 | 44.54 | 44.60 | 44.39 | 44.42 | 908,859 | +0.06(+0.14%) |
May 05, 2017 | 44.08 | 44.37 | 44.00 | 44.36 | 1,619,535 | +0.15(+0.34%) |
May 04, 2017 | 44.51 | 44.51 | 44.09 | 44.21 | 1,444,945 | -0.60(-1.33%) |
May 03, 2017 | 44.91 | 44.95 | 44.65 | 44.81 | 1,088,843 | -0.18(-0.41%) |
May 02, 2017 | 44.95 | 45.16 | 44.90 | 44.99 | 1,244,207 | -0.02(-0.04%) |
May 01, 2017 | 44.94 | 45.16 | 44.89 | 45.01 | 541,065 | +0.18(+0.39%) |
Apr 28, 2017 | 44.79 | 44.84 | 44.63 | 44.84 | 1,624,445 | +0.03(+0.06%) |
Apr 27, 2017 | 44.80 | 44.92 | 44.73 | 44.81 | 903,726 | -0.08(-0.18%) |
Apr 26, 2017 | 44.95 | 45.03 | 44.84 | 44.89 | 3,150,029 | -0.08(-0.18%) |
Apr 25, 2017 | 44.96 | 45.09 | 44.92 | 44.97 | 1,217,448 | +0.52(+1.16%) |
Apr 24, 2017 | 44.41 | 44.51 | 44.39 | 44.45 | 683,422 | +0.33(+0.75%) |
Apr 21, 2017 | 43.98 | 44.16 | 43.95 | 44.12 | 932,014 | -0.03(-0.08%) |
Apr 20, 2017 | 43.92 | 44.19 | 43.91 | 44.15 | 1,553,392 | +0.68(+1.57%) |
Apr 19, 2017 | 43.64 | 43.78 | 43.40 | 43.47 | 527,300 | -0.05(-0.12%) |
Apr 18, 2017 | 43.50 | 43.64 | 43.39 | 43.52 | 1,056,232 | -0.60(-1.37%) |
Apr 17, 2017 | 43.89 | 44.19 | 43.82 | 44.13 | 5,766,762 | +0.33(+0.76%) |
Apr 13, 2017 | 44.03 | 44.19 | 43.79 | 43.79 | 1,518,234 | -0.19(-0.44%) |
Apr 12, 2017 | 44.00 | 44.03 | 43.82 | 43.99 | 1,543,325 | +0.17(+0.38%) |
Apr 11, 2017 | 43.96 | 43.99 | 43.57 | 43.82 | 1,729,133 | -0.26(-0.60%) |
Apr 10, 2017 | 43.97 | 44.13 | 43.93 | 44.08 | 930,001 | -0.08(-0.18%) |
Apr 07, 2017 | 44.12 | 44.29 | 43.98 | 44.16 | 1,278,179 | +0.00(+0.00%) |
Apr 06, 2017 | 44.12 | 44.18 | 43.98 | 44.16 | 1,312,818 | -0.01(-0.02%) |
Apr 05, 2017 | 44.39 | 44.41 | 44.09 | 44.17 | 4,704,270 | +0.03(+0.06%) |
Apr 04, 2017 | 44.06 | 44.25 | 43.99 | 44.14 | 1,174,121 | +0.02(+0.04%) |
Apr 03, 2017 | 44.02 | 44.17 | 43.82 | 44.13 | 1,318,431 | +0.37(+0.84%) |
Mar 31, 2017 | 43.81 | 43.86 | 43.70 | 43.76 | 2,140,399 | -0.31(-0.70%) |
Mar 30, 2017 | 43.99 | 44.12 | 43.96 | 44.06 | 1,337,718 | -0.25(-0.55%) |
Mar 29, 2017 | 44.12 | 44.34 | 44.10 | 44.31 | 1,084,149 | -0.01(-0.02%) |
Mar 28, 2017 | 44.09 | 44.45 | 44.09 | 44.32 | 2,220,275 | +0.16(+0.36%) |
Mar 27, 2017 | 43.82 | 44.22 | 43.71 | 44.16 | 1,333,744 | -0.17(-0.38%) |
Mar 24, 2017 | 44.20 | 44.41 | 44.15 | 44.33 | 1,367,832 | +0.03(+0.08%) |
Mar 23, 2017 | 44.08 | 44.45 | 44.06 | 44.29 | 1,489,969 | +0.10(+0.22%) |
Mar 22, 2017 | 43.85 | 44.29 | 43.78 | 44.20 | 1,918,394 | +0.16(+0.36%) |
Mar 21, 2017 | 44.91 | 44.92 | 43.92 | 44.04 | 2,388,481 | -0.66(-1.47%) |
Mar 20, 2017 | 44.51 | 44.76 | 44.45 | 44.70 | 3,056,238 | +0.61(+1.39%) |
Mar 17, 2017 | 44.22 | 44.22 | 44.05 | 44.08 | 2,270,805 | -0.11(-0.24%) |
Mar 16, 2017 | 44.20 | 44.26 | 44.10 | 44.19 | 4,784,639 | +0.51(+1.16%) |
Mar 15, 2017 | 43.21 | 43.82 | 43.07 | 43.68 | 5,945,435 | +0.64(+1.49%) |
Mar 14, 2017 | 43.23 | 43.25 | 43.00 | 43.04 | 1,503,632 | -0.25(-0.57%) |
Mar 13, 2017 | 43.21 | 43.40 | 43.16 | 43.28 | 970,477 | +0.69(+1.63%) |
Mar 10, 2017 | 42.54 | 42.64 | 42.43 | 42.59 | 534,059 | +0.23(+0.54%) |
Mar 09, 2017 | 42.39 | 42.51 | 42.12 | 42.36 | 867,023 | -0.41(-0.96%) |
Mar 08, 2017 | 42.96 | 43.02 | 42.69 | 42.78 | 1,070,791 | +0.04(+0.10%) |
Mar 07, 2017 | 42.78 | 42.85 | 42.66 | 42.73 | 1,402,150 | +0.14(+0.33%) |
Mar 06, 2017 | 42.55 | 42.61 | 42.43 | 42.59 | 806,969 | -0.04(-0.10%) |
Mar 03, 2017 | 42.57 | 42.71 | 42.50 | 42.64 | 820,244 | +0.19(+0.45%) |
Mar 02, 2017 | 42.64 | 42.72 | 42.44 | 42.44 | 1,600,616 | -0.74(-1.70%) |