Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.67 | 42.69 | 41.53 | 41.78 | 37,353,800 | -0.83(-1.96%) |
May 30, 2017 | 42.62 | 42.89 | 42.40 | 42.62 | 23,719,546 | -0.20(-0.48%) |
May 26, 2017 | 43.00 | 43.15 | 42.79 | 42.82 | 17,438,326 | -0.30(-0.70%) |
May 25, 2017 | 43.51 | 43.51 | 42.95 | 43.12 | 20,370,906 | -0.25(-0.58%) |
May 24, 2017 | 43.70 | 43.80 | 43.14 | 43.38 | 13,908,094 | -0.25(-0.56%) |
May 23, 2017 | 43.31 | 43.76 | 43.18 | 43.62 | 14,383,232 | +0.31(+0.72%) |
May 22, 2017 | 43.52 | 43.56 | 42.89 | 43.31 | 17,062,836 | -0.04(-0.09%) |
May 19, 2017 | 42.95 | 43.58 | 42.80 | 43.35 | 20,678,376 | +0.56(+1.30%) |
May 18, 2017 | 42.74 | 43.27 | 42.45 | 42.80 | 24,221,870 | +0.11(+0.27%) |
May 17, 2017 | 43.52 | 43.02 | 42.20 | 42.68 | 40,600,032 | -0.83(-1.91%) |
May 16, 2017 | 43.63 | 43.66 | 43.26 | 43.52 | 15,481,650 | -0.05(-0.11%) |
May 15, 2017 | 43.35 | 43.64 | 43.32 | 43.56 | 18,657,742 | +0.25(+0.57%) |
May 12, 2017 | 43.55 | 43.56 | 42.93 | 43.32 | 36,280,316 | -0.59(-1.34%) |
May 11, 2017 | 44.35 | 44.46 | 43.35 | 43.91 | 39,410,856 | -0.80(-1.79%) |
May 10, 2017 | 44.47 | 44.86 | 44.41 | 44.71 | 19,457,212 | +0.03(+0.07%) |
May 09, 2017 | 45.05 | 45.24 | 44.49 | 44.68 | 17,627,336 | -0.29(-0.65%) |
May 08, 2017 | 45.03 | 45.17 | 44.73 | 44.97 | 17,432,286 | -0.06(-0.13%) |
May 05, 2017 | 45.14 | 45.25 | 44.84 | 45.03 | 16,007,596 | -0.06(-0.13%) |
May 04, 2017 | 45.16 | 45.43 | 44.83 | 45.08 | 20,873,092 | +0.27(+0.60%) |
May 03, 2017 | 44.13 | 44.85 | 44.08 | 44.81 | 19,260,128 | +0.56(+1.27%) |
May 02, 2017 | 44.19 | 44.31 | 43.86 | 44.25 | 19,270,338 | +0.06(+0.15%) |
May 01, 2017 | 43.89 | 44.42 | 43.79 | 44.19 | 17,151,560 | +0.50(+1.15%) |
Apr 28, 2017 | 44.08 | 44.28 | 43.59 | 43.68 | 20,339,004 | -0.49(-1.10%) |
Apr 27, 2017 | 44.25 | 44.34 | 43.74 | 44.17 | 17,228,252 | -0.08(-0.18%) |
Apr 26, 2017 | 44.30 | 44.68 | 44.10 | 44.25 | 19,610,242 | -0.02(-0.04%) |
Apr 25, 2017 | 44.08 | 44.69 | 44.05 | 44.27 | 33,349,746 | +0.74(+1.70%) |
Apr 24, 2017 | 43.93 | 44.09 | 43.48 | 43.53 | 29,403,754 | +0.53(+1.23%) |
Apr 21, 2017 | 43.32 | 43.68 | 42.96 | 43.00 | 32,264,194 | -0.41(-0.93%) |
Apr 20, 2017 | 42.77 | 43.48 | 42.54 | 43.41 | 38,888,216 | +1.10(+2.59%) |
Apr 19, 2017 | 42.90 | 43.11 | 42.23 | 42.31 | 21,463,316 | -0.24(-0.57%) |
Apr 18, 2017 | 42.48 | 42.73 | 42.26 | 42.55 | 27,432,060 | -0.22(-0.51%) |
Apr 17, 2017 | 41.90 | 42.81 | 41.59 | 42.77 | 39,388,808 | +1.11(+2.67%) |
Apr 13, 2017 | 42.03 | 42.80 | 41.66 | 41.66 | 59,138,888 | -1.44(-3.33%) |
Apr 12, 2017 | 43.77 | 43.83 | 43.04 | 43.10 | 31,546,494 | -0.84(-1.92%) |
Apr 11, 2017 | 44.00 | 44.02 | 43.22 | 43.94 | 34,617,504 | -0.31(-0.70%) |
Apr 10, 2017 | 44.62 | 44.83 | 44.07 | 44.25 | 18,004,314 | -0.24(-0.55%) |
Apr 07, 2017 | 44.58 | 44.88 | 44.31 | 44.49 | 19,534,058 | -0.43(-0.96%) |
Apr 06, 2017 | 44.58 | 45.15 | 44.38 | 44.92 | 12,802,883 | +0.32(+0.71%) |
Apr 05, 2017 | 45.26 | 45.60 | 44.57 | 44.61 | 21,459,696 | -0.18(-0.40%) |
Apr 04, 2017 | 44.87 | 44.89 | 44.61 | 44.79 | 14,706,792 | -0.24(-0.52%) |
Apr 03, 2017 | 45.19 | 45.29 | 44.45 | 45.02 | 17,933,760 | -0.14(-0.31%) |
Mar 31, 2017 | 45.45 | 45.58 | 45.13 | 45.16 | 14,623,418 | -0.47(-1.03%) |
Mar 30, 2017 | 45.18 | 45.78 | 45.12 | 45.63 | 14,921,581 | +0.46(+1.02%) |
Mar 29, 2017 | 45.39 | 45.51 | 45.07 | 45.17 | 12,730,259 | -0.24(-0.52%) |
Mar 28, 2017 | 44.91 | 45.64 | 44.82 | 45.40 | 18,338,442 | +0.46(+1.03%) |
Mar 27, 2017 | 44.32 | 45.09 | 44.01 | 44.94 | 20,773,890 | -0.36(-0.79%) |
Mar 24, 2017 | 45.03 | 45.48 | 44.80 | 45.30 | 26,040,098 | +0.47(+1.05%) |
Mar 23, 2017 | 44.81 | 45.43 | 44.61 | 44.83 | 23,416,370 | -0.06(-0.14%) |
Mar 22, 2017 | 45.05 | 45.09 | 44.50 | 44.89 | 34,190,588 | -0.42(-0.93%) |
Mar 21, 2017 | 47.00 | 47.03 | 45.13 | 45.31 | 39,150,088 | -1.44(-3.09%) |
Mar 20, 2017 | 47.44 | 47.44 | 46.75 | 46.76 | 21,770,198 | -0.84(-1.77%) |
Mar 17, 2017 | 48.17 | 48.20 | 47.48 | 47.60 | 25,865,338 | -0.53(-1.10%) |
Mar 16, 2017 | 47.76 | 48.20 | 47.67 | 48.13 | 22,762,492 | +0.49(+1.04%) |
Mar 15, 2017 | 47.79 | 48.12 | 47.35 | 47.63 | 21,910,618 | -0.04(-0.08%) |
Mar 14, 2017 | 47.46 | 47.71 | 47.26 | 47.67 | 13,414,825 | +0.05(+0.10%) |
Mar 13, 2017 | 47.73 | 47.89 | 47.48 | 47.63 | 17,332,868 | -0.12(-0.25%) |
Mar 10, 2017 | 47.85 | 48.02 | 47.48 | 47.75 | 18,635,974 | +0.12(+0.26%) |
Mar 09, 2017 | 47.42 | 47.76 | 47.22 | 47.63 | 19,376,164 | +0.40(+0.84%) |
Mar 08, 2017 | 47.83 | 47.97 | 47.19 | 47.23 | 18,131,218 | -0.07(-0.15%) |
Mar 07, 2017 | 47.41 | 47.48 | 47.07 | 47.30 | 16,145,286 | -0.25(-0.53%) |
Mar 06, 2017 | 47.50 | 47.77 | 47.20 | 47.55 | 16,297,486 | -0.23(-0.48%) |
Mar 03, 2017 | 47.75 | 48.06 | 47.60 | 47.78 | 18,184,336 | +0.15(+0.31%) |
Mar 02, 2017 | 48.50 | 48.51 | 47.52 | 47.63 | 21,618,928 | -0.83(-1.71%) |