Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.37 | 48.46 | 47.79 | 48.02 | 1,649,304 | -0.01(-0.01%) |
May 30, 2017 | 47.70 | 48.14 | 47.65 | 48.02 | 1,194,350 | +0.32(+0.67%) |
May 26, 2017 | 47.45 | 47.73 | 47.18 | 47.70 | 811,214 | +0.22(+0.46%) |
May 25, 2017 | 47.39 | 47.66 | 47.18 | 47.49 | 1,041,263 | +0.24(+0.51%) |
May 24, 2017 | 47.26 | 47.34 | 47.03 | 47.25 | 1,046,540 | +0.30(+0.65%) |
May 23, 2017 | 47.17 | 47.18 | 46.58 | 46.94 | 780,880 | -0.19(-0.40%) |
May 22, 2017 | 46.92 | 47.15 | 46.82 | 47.13 | 2,054,797 | +0.51(+1.09%) |
May 19, 2017 | 46.54 | 46.78 | 46.50 | 46.62 | 2,754,700 | +0.51(+1.10%) |
May 18, 2017 | 45.29 | 46.24 | 45.15 | 46.11 | 2,161,283 | +0.84(+1.86%) |
May 17, 2017 | 46.75 | 46.85 | 45.23 | 45.27 | 3,176,494 | -2.04(-4.31%) |
May 16, 2017 | 46.86 | 47.33 | 46.64 | 47.31 | 1,096,466 | +0.67(+1.43%) |
May 15, 2017 | 46.12 | 46.67 | 45.99 | 46.64 | 1,153,787 | +0.71(+1.55%) |
May 12, 2017 | 45.86 | 45.99 | 45.67 | 45.93 | 588,892 | +0.13(+0.28%) |
May 11, 2017 | 45.60 | 46.01 | 45.23 | 45.80 | 2,148,305 | +0.17(+0.36%) |
May 10, 2017 | 45.24 | 45.72 | 45.23 | 45.63 | 2,572,099 | +0.95(+2.12%) |
May 09, 2017 | 44.31 | 44.82 | 44.25 | 44.69 | 1,315,984 | +0.44(+0.99%) |
May 08, 2017 | 44.40 | 44.48 | 44.16 | 44.25 | 823,693 | -0.18(-0.39%) |
May 05, 2017 | 44.37 | 44.42 | 44.01 | 44.42 | 926,884 | +0.18(+0.40%) |
May 04, 2017 | 44.43 | 44.43 | 44.06 | 44.25 | 1,252,968 | -0.03(-0.07%) |
May 03, 2017 | 43.90 | 44.35 | 43.88 | 44.28 | 1,176,126 | +0.15(+0.35%) |
May 02, 2017 | 44.48 | 44.48 | 43.90 | 44.13 | 3,485,537 | -0.47(-1.05%) |
May 01, 2017 | 44.27 | 44.61 | 44.05 | 44.60 | 2,122,113 | +0.44(+0.99%) |
Apr 28, 2017 | 44.82 | 44.82 | 44.05 | 44.16 | 3,219,394 | -0.77(-1.70%) |
Apr 27, 2017 | 44.62 | 44.99 | 44.53 | 44.93 | 1,129,367 | +0.62(+1.41%) |
Apr 26, 2017 | 44.61 | 44.69 | 44.14 | 44.30 | 3,599,965 | -0.37(-0.82%) |
Apr 25, 2017 | 44.74 | 44.33 | 44.67 | 1,305,129 | +0.45(+1.02%) | |
Apr 24, 2017 | 44.23 | 44.36 | 44.06 | 44.22 | 1,522,878 | +0.63(+1.44%) |
Apr 21, 2017 | 43.64 | 43.67 | 43.23 | 43.59 | 1,975,024 | -0.18(-0.42%) |
Apr 20, 2017 | 43.42 | 43.86 | 43.20 | 43.78 | 1,715,384 | +0.68(+1.58%) |
Apr 19, 2017 | 43.22 | 43.49 | 43.03 | 43.10 | 1,748,113 | +0.22(+0.52%) |
Apr 18, 2017 | 42.44 | 42.90 | 42.41 | 42.87 | 1,362,033 | +0.20(+0.46%) |
Apr 17, 2017 | 42.32 | 42.70 | 42.32 | 42.68 | 1,366,404 | +0.53(+1.25%) |
Apr 13, 2017 | 42.18 | 42.79 | 42.13 | 42.15 | 1,345,110 | -0.28(-0.67%) |
Apr 12, 2017 | 43.06 | 43.11 | 42.33 | 42.43 | 1,751,188 | -0.74(-1.72%) |
Apr 11, 2017 | 43.31 | 43.32 | 42.53 | 43.18 | 1,645,936 | -0.35(-0.81%) |
Apr 10, 2017 | 43.87 | 43.91 | 43.42 | 43.53 | 832,607 | -0.34(-0.77%) |
Apr 07, 2017 | 43.69 | 44.00 | 43.57 | 43.86 | 777,934 | +0.19(+0.43%) |
Apr 06, 2017 | 43.58 | 43.77 | 43.23 | 43.68 | 1,197,315 | +0.07(+0.16%) |
Apr 05, 2017 | 44.04 | 44.34 | 43.58 | 43.61 | 1,293,839 | -0.30(-0.69%) |
Apr 04, 2017 | 43.86 | 44.20 | 43.79 | 43.91 | 1,404,218 | -0.22(-0.50%) |
Apr 03, 2017 | 44.43 | 44.54 | 43.85 | 44.13 | 2,224,133 | -0.28(-0.64%) |
Mar 31, 2017 | 44.46 | 44.64 | 44.27 | 44.41 | 633,403 | +0.00(+0.01%) |
Mar 30, 2017 | 44.21 | 44.51 | 44.14 | 44.41 | 853,818 | +0.23(+0.51%) |
Mar 29, 2017 | 44.31 | 44.31 | 44.05 | 44.18 | 1,093,871 | -0.11(-0.24%) |
Mar 28, 2017 | 44.24 | 44.46 | 44.03 | 44.29 | 874,757 | +0.14(+0.32%) |
Mar 27, 2017 | 43.67 | 44.26 | 43.48 | 44.15 | 1,489,733 | +0.06(+0.15%) |
Mar 24, 2017 | 44.32 | 44.64 | 43.92 | 44.09 | 1,639,654 | +0.24(+0.55%) |
Mar 23, 2017 | 43.94 | 44.04 | 43.72 | 43.84 | 1,575,028 | -0.10(-0.22%) |
Mar 22, 2017 | 43.52 | 43.99 | 43.37 | 43.94 | 1,723,633 | +0.46(+1.06%) |
Mar 21, 2017 | 44.64 | 44.72 | 43.40 | 43.48 | 2,018,126 | -1.04(-2.34%) |
Mar 20, 2017 | 44.31 | 44.68 | 44.16 | 44.53 | 1,170,292 | +0.33(+0.74%) |
Mar 17, 2017 | 44.26 | 44.26 | 44.06 | 44.20 | 1,883,994 | +0.09(+0.21%) |
Mar 16, 2017 | 44.30 | 44.30 | 44.02 | 44.11 | 959,048 | -0.05(-0.10%) |
Mar 15, 2017 | 43.86 | 44.23 | 43.65 | 44.15 | 1,139,371 | +0.35(+0.79%) |
Mar 14, 2017 | 43.82 | 43.85 | 43.45 | 43.81 | 1,096,931 | -0.13(-0.30%) |
Mar 13, 2017 | 43.74 | 43.95 | 43.66 | 43.94 | 1,180,059 | +0.33(+0.75%) |
Mar 10, 2017 | 43.37 | 43.70 | 43.37 | 43.61 | 2,196,727 | +0.49(+1.14%) |
Mar 09, 2017 | 43.01 | 43.19 | 42.77 | 43.12 | 1,049,481 | +0.08(+0.20%) |
Mar 08, 2017 | 43.11 | 43.39 | 42.94 | 43.03 | 1,806,746 | +0.10(+0.23%) |
Mar 07, 2017 | 42.76 | 43.21 | 42.63 | 42.93 | 1,670,474 | +0.09(+0.22%) |
Mar 06, 2017 | 42.69 | 42.91 | 42.34 | 42.84 | 1,643,667 | +0.02(+0.05%) |
Mar 03, 2017 | 42.88 | 42.88 | 42.56 | 42.81 | 1,326,520 | -0.02(-0.05%) |
Mar 02, 2017 | 43.38 | 43.49 | 42.79 | 42.84 | 1,326,865 | -0.44(-1.03%) |