Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.91 | 47.23 | 46.91 | 47.06 | 2,515,693 | +0.24(+0.51%) |
May 30, 2017 | 46.57 | 46.91 | 46.33 | 46.82 | 1,435,076 | +0.26(+0.55%) |
May 26, 2017 | 46.43 | 46.61 | 46.33 | 46.56 | 1,433,031 | +0.08(+0.18%) |
May 25, 2017 | 46.20 | 46.63 | 45.78 | 46.48 | 2,611,481 | -0.07(-0.16%) |
May 24, 2017 | 46.70 | 46.85 | 46.37 | 46.55 | 4,074,185 | -0.27(-0.57%) |
May 23, 2017 | 46.86 | 47.34 | 46.74 | 46.82 | 2,939,478 | +0.03(+0.07%) |
May 22, 2017 | 46.00 | 46.87 | 46.00 | 46.78 | 3,142,568 | +0.68(+1.47%) |
May 19, 2017 | 45.84 | 46.33 | 45.48 | 46.10 | 2,389,315 | +0.25(+0.54%) |
May 18, 2017 | 45.31 | 45.90 | 44.95 | 45.85 | 3,896,663 | +0.72(+1.60%) |
May 17, 2017 | 45.32 | 45.59 | 45.12 | 45.13 | 2,876,636 | -0.19(-0.42%) |
May 16, 2017 | 45.69 | 45.87 | 45.27 | 45.32 | 1,991,694 | -0.42(-0.92%) |
May 15, 2017 | 45.49 | 45.77 | 45.43 | 45.75 | 1,303,805 | +0.20(+0.44%) |
May 12, 2017 | 45.17 | 45.68 | 45.17 | 45.55 | 1,587,510 | +0.40(+0.88%) |
May 11, 2017 | 45.03 | 45.15 | 44.66 | 45.15 | 1,471,857 | +0.00(+0.00%) |
May 10, 2017 | 44.97 | 45.23 | 44.90 | 45.15 | 1,236,698 | +0.20(+0.44%) |
May 09, 2017 | 45.30 | 45.34 | 44.89 | 44.95 | 1,130,190 | -0.35(-0.77%) |
May 08, 2017 | 45.44 | 45.56 | 45.14 | 45.30 | 1,056,256 | -0.12(-0.27%) |
May 05, 2017 | 45.56 | 45.70 | 45.36 | 45.42 | 1,460,026 | -0.02(-0.05%) |
May 04, 2017 | 45.08 | 45.48 | 44.54 | 45.45 | 1,772,275 | +0.47(+1.05%) |
May 03, 2017 | 44.97 | 45.35 | 44.92 | 44.97 | 1,920,533 | -0.01(-0.02%) |
May 02, 2017 | 45.15 | 45.30 | 44.73 | 44.98 | 2,215,573 | -0.02(-0.04%) |
May 01, 2017 | 45.43 | 45.45 | 44.83 | 45.00 | 1,312,656 | -0.35(-0.77%) |
Apr 28, 2017 | 45.60 | 45.70 | 45.17 | 45.35 | 1,329,964 | -0.28(-0.62%) |
Apr 27, 2017 | 45.68 | 45.93 | 45.58 | 45.63 | 1,502,098 | -0.11(-0.24%) |
Apr 26, 2017 | 45.55 | 46.03 | 45.43 | 45.74 | 2,164,021 | +0.07(+0.15%) |
Apr 25, 2017 | 45.77 | 45.92 | 45.50 | 45.67 | 2,178,877 | -0.29(-0.63%) |
Apr 24, 2017 | 45.82 | 46.16 | 45.42 | 45.96 | 1,765,462 | +0.28(+0.62%) |
Apr 21, 2017 | 45.21 | 45.79 | 45.16 | 45.68 | 1,522,751 | +0.46(+1.01%) |
Apr 20, 2017 | 45.51 | 45.50 | 44.80 | 45.22 | 2,949,421 | -0.29(-0.64%) |
Apr 19, 2017 | 45.81 | 45.94 | 45.36 | 45.51 | 1,261,754 | -0.37(-0.81%) |
Apr 18, 2017 | 45.99 | 46.15 | 45.76 | 45.89 | 1,375,013 | -0.07(-0.16%) |
Apr 17, 2017 | 45.75 | 46.01 | 45.55 | 45.96 | 2,501,029 | +0.36(+0.80%) |
Apr 13, 2017 | 45.90 | 45.90 | 45.38 | 45.60 | 2,274,257 | -0.33(-0.72%) |
Apr 12, 2017 | 45.36 | 45.95 | 45.24 | 45.93 | 2,705,178 | +0.50(+1.10%) |
Apr 11, 2017 | 45.19 | 45.49 | 45.02 | 45.43 | 1,836,407 | +0.07(+0.15%) |
Apr 10, 2017 | 45.23 | 45.41 | 44.93 | 45.36 | 1,394,983 | +0.16(+0.35%) |
Apr 07, 2017 | 45.46 | 45.57 | 45.19 | 45.21 | 2,255,332 | -0.16(-0.35%) |
Apr 06, 2017 | 45.64 | 45.74 | 45.27 | 45.36 | 2,750,059 | -0.28(-0.62%) |
Apr 05, 2017 | 45.28 | 45.68 | 45.10 | 45.65 | 2,444,273 | +0.27(+0.60%) |
Apr 04, 2017 | 45.30 | 45.64 | 45.18 | 45.37 | 1,179,191 | +0.12(+0.27%) |
Apr 03, 2017 | 45.21 | 45.26 | 44.89 | 45.25 | 1,723,014 | -0.02(-0.04%) |
Mar 31, 2017 | 45.24 | 45.53 | 45.19 | 45.26 | 2,538,940 | -0.08(-0.18%) |
Mar 30, 2017 | 45.57 | 45.60 | 45.17 | 45.35 | 1,580,132 | -0.36(-0.80%) |
Mar 29, 2017 | 45.77 | 45.90 | 45.46 | 45.71 | 2,408,184 | -0.15(-0.33%) |
Mar 28, 2017 | 46.38 | 46.80 | 45.51 | 45.86 | 6,110,533 | -0.61(-1.32%) |
Mar 27, 2017 | 46.78 | 46.91 | 46.41 | 46.48 | 1,306,505 | -0.12(-0.25%) |
Mar 24, 2017 | 46.46 | 46.79 | 46.32 | 46.59 | 1,376,665 | +0.12(+0.25%) |
Mar 23, 2017 | 46.32 | 46.85 | 46.28 | 46.48 | 2,320,892 | +0.01(+0.02%) |
Mar 22, 2017 | 46.22 | 46.60 | 46.06 | 46.47 | 2,142,601 | +0.46(+0.99%) |
Mar 21, 2017 | 45.28 | 46.11 | 45.28 | 46.01 | 1,660,845 | +0.66(+1.46%) |
Mar 20, 2017 | 45.65 | 45.80 | 45.21 | 45.35 | 1,664,343 | -0.30(-0.65%) |
Mar 17, 2017 | 45.13 | 45.84 | 45.09 | 45.65 | 2,829,457 | +0.58(+1.29%) |
Mar 16, 2017 | 45.17 | 45.29 | 44.88 | 45.07 | 1,674,303 | -0.36(-0.80%) |
Mar 15, 2017 | 44.97 | 45.62 | 44.89 | 45.43 | 1,697,780 | +0.64(+1.43%) |
Mar 14, 2017 | 44.92 | 45.02 | 44.69 | 44.79 | 2,032,616 | -0.14(-0.31%) |
Mar 13, 2017 | 44.64 | 44.98 | 44.58 | 44.93 | 2,072,212 | +0.25(+0.56%) |
Mar 10, 2017 | 44.76 | 44.96 | 44.34 | 44.68 | 2,280,717 | +0.17(+0.39%) |
Mar 09, 2017 | 44.63 | 44.85 | 44.50 | 44.51 | 1,566,038 | +0.00(+0.00%) |
Mar 08, 2017 | 44.64 | 44.81 | 44.39 | 44.51 | 1,291,486 | -0.58(-1.28%) |
Mar 07, 2017 | 45.12 | 45.21 | 45.00 | 45.09 | 1,222,204 | -0.06(-0.13%) |
Mar 06, 2017 | 45.11 | 45.37 | 44.95 | 45.14 | 1,384,629 | +0.00(+0.00%) |
Mar 03, 2017 | 45.34 | 45.41 | 44.77 | 45.14 | 1,122,604 | -0.19(-0.42%) |
Mar 02, 2017 | 44.85 | 45.65 | 44.74 | 45.33 | 1,102,040 | +0.30(+0.66%) |