Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.45 | 47.45 | 47.05 | 47.16 | 1,522,513 | -0.39(-0.83%) |
May 30, 2017 | 47.39 | 47.58 | 47.37 | 47.55 | 1,494,304 | +0.03(+0.06%) |
May 26, 2017 | 47.42 | 47.56 | 47.38 | 47.52 | 861,634 | +0.02(+0.04%) |
May 25, 2017 | 47.40 | 47.56 | 47.35 | 47.51 | 1,426,292 | +0.55(+1.18%) |
May 24, 2017 | 46.97 | 47.00 | 46.84 | 46.95 | 1,106,104 | +0.03(+0.06%) |
May 23, 2017 | 47.13 | 47.23 | 46.87 | 46.93 | 3,804,524 | -0.30(-0.63%) |
May 22, 2017 | 47.09 | 47.30 | 47.02 | 47.23 | 1,118,578 | +0.53(+1.15%) |
May 19, 2017 | 46.40 | 46.82 | 46.37 | 46.69 | 1,142,820 | +0.67(+1.45%) |
May 18, 2017 | 45.63 | 46.17 | 45.32 | 46.03 | 2,092,881 | +0.10(+0.21%) |
May 17, 2017 | 46.39 | 46.39 | 45.89 | 45.93 | 1,837,318 | -0.70(-1.50%) |
May 16, 2017 | 46.30 | 46.65 | 46.30 | 46.63 | 1,372,990 | +0.22(+0.47%) |
May 15, 2017 | 46.11 | 46.45 | 45.99 | 46.41 | 2,559,157 | +0.45(+0.97%) |
May 12, 2017 | 45.77 | 46.00 | 45.75 | 45.96 | 1,849,134 | +0.38(+0.83%) |
May 11, 2017 | 45.57 | 45.65 | 45.30 | 45.59 | 1,623,676 | -0.09(-0.19%) |
May 10, 2017 | 45.55 | 45.69 | 45.45 | 45.67 | 1,772,345 | +0.41(+0.91%) |
May 09, 2017 | 45.07 | 45.40 | 45.07 | 45.26 | 2,070,479 | +0.81(+1.82%) |
May 08, 2017 | 44.57 | 44.63 | 44.42 | 44.46 | 908,217 | +0.06(+0.14%) |
May 05, 2017 | 44.11 | 44.40 | 44.03 | 44.39 | 1,618,391 | +0.15(+0.34%) |
May 04, 2017 | 44.54 | 44.54 | 44.12 | 44.24 | 1,443,925 | -0.60(-1.33%) |
May 03, 2017 | 44.95 | 44.98 | 44.68 | 44.84 | 1,088,074 | -0.18(-0.41%) |
May 02, 2017 | 44.98 | 45.19 | 44.93 | 45.03 | 1,243,328 | -0.02(-0.04%) |
May 01, 2017 | 44.97 | 45.19 | 44.92 | 45.04 | 540,683 | +0.18(+0.39%) |
Apr 28, 2017 | 44.82 | 44.88 | 44.67 | 44.87 | 1,623,297 | +0.03(+0.06%) |
Apr 27, 2017 | 44.83 | 44.95 | 44.76 | 44.84 | 903,088 | -0.08(-0.18%) |
Apr 26, 2017 | 44.98 | 45.06 | 44.87 | 44.92 | 3,147,804 | -0.08(-0.18%) |
Apr 25, 2017 | 44.99 | 45.12 | 44.96 | 45.00 | 1,216,588 | +0.52(+1.16%) |
Apr 24, 2017 | 44.44 | 44.54 | 44.42 | 44.48 | 682,939 | +0.33(+0.75%) |
Apr 21, 2017 | 44.01 | 44.19 | 43.99 | 44.15 | 931,356 | -0.04(-0.08%) |
Apr 20, 2017 | 43.96 | 44.22 | 43.94 | 44.18 | 1,552,295 | +0.68(+1.57%) |
Apr 19, 2017 | 43.67 | 43.81 | 43.43 | 43.50 | 526,928 | -0.05(-0.12%) |
Apr 18, 2017 | 43.53 | 43.67 | 43.42 | 43.55 | 1,055,485 | -0.61(-1.37%) |
Apr 17, 2017 | 43.92 | 44.22 | 43.85 | 44.16 | 5,762,688 | +0.33(+0.76%) |
Apr 13, 2017 | 44.06 | 44.22 | 43.82 | 43.82 | 1,517,162 | -0.19(-0.44%) |
Apr 12, 2017 | 44.03 | 44.06 | 43.85 | 44.02 | 1,542,235 | +0.17(+0.38%) |
Apr 11, 2017 | 43.99 | 44.02 | 43.60 | 43.85 | 1,727,912 | -0.26(-0.60%) |
Apr 10, 2017 | 44.00 | 44.16 | 43.96 | 44.11 | 929,344 | -0.08(-0.18%) |
Apr 07, 2017 | 44.15 | 44.32 | 44.01 | 44.19 | 1,277,276 | +0.00(+0.00%) |
Apr 06, 2017 | 44.15 | 44.21 | 44.01 | 44.19 | 1,311,891 | -0.01(-0.02%) |
Apr 05, 2017 | 44.42 | 44.44 | 44.12 | 44.20 | 4,700,947 | +0.03(+0.06%) |
Apr 04, 2017 | 44.10 | 44.28 | 44.02 | 44.17 | 1,173,291 | +0.02(+0.04%) |
Apr 03, 2017 | 44.05 | 44.20 | 43.85 | 44.16 | 1,317,500 | +0.37(+0.84%) |
Mar 31, 2017 | 43.84 | 43.89 | 43.73 | 43.79 | 2,138,887 | -0.31(-0.70%) |
Mar 30, 2017 | 44.02 | 44.15 | 43.99 | 44.10 | 1,336,773 | -0.25(-0.55%) |
Mar 29, 2017 | 44.15 | 44.37 | 44.13 | 44.34 | 1,083,383 | -0.01(-0.02%) |
Mar 28, 2017 | 44.12 | 44.49 | 44.12 | 44.35 | 2,218,707 | +0.16(+0.36%) |
Mar 27, 2017 | 43.85 | 44.25 | 43.74 | 44.19 | 1,332,802 | -0.17(-0.38%) |
Mar 24, 2017 | 44.23 | 44.44 | 44.18 | 44.36 | 1,366,866 | +0.04(+0.08%) |
Mar 23, 2017 | 44.11 | 44.48 | 44.09 | 44.32 | 1,488,917 | +0.10(+0.22%) |
Mar 22, 2017 | 43.89 | 44.32 | 43.81 | 44.23 | 1,917,039 | +0.16(+0.36%) |
Mar 21, 2017 | 44.95 | 44.96 | 43.96 | 44.07 | 2,386,794 | -0.66(-1.47%) |
Mar 20, 2017 | 44.54 | 44.79 | 44.48 | 44.73 | 3,054,079 | +0.61(+1.39%) |
Mar 17, 2017 | 44.25 | 44.25 | 44.08 | 44.11 | 2,269,201 | -0.11(-0.24%) |
Mar 16, 2017 | 44.24 | 44.29 | 44.13 | 44.22 | 4,781,259 | +0.51(+1.16%) |
Mar 15, 2017 | 43.24 | 43.85 | 43.10 | 43.71 | 5,941,235 | +0.64(+1.49%) |
Mar 14, 2017 | 43.26 | 43.28 | 43.03 | 43.07 | 1,502,570 | -0.25(-0.57%) |
Mar 13, 2017 | 43.24 | 43.43 | 43.19 | 43.32 | 969,791 | +0.69(+1.63%) |
Mar 10, 2017 | 42.57 | 42.67 | 42.46 | 42.62 | 533,681 | +0.23(+0.54%) |
Mar 09, 2017 | 42.42 | 42.54 | 42.15 | 42.39 | 866,411 | -0.41(-0.96%) |
Mar 08, 2017 | 42.99 | 43.05 | 42.72 | 42.81 | 1,070,035 | +0.04(+0.10%) |
Mar 07, 2017 | 42.81 | 42.88 | 42.69 | 42.76 | 1,401,160 | +0.14(+0.33%) |
Mar 06, 2017 | 42.58 | 42.64 | 42.46 | 42.62 | 806,399 | -0.04(-0.10%) |
Mar 03, 2017 | 42.60 | 42.74 | 42.53 | 42.67 | 819,665 | +0.19(+0.45%) |
Mar 02, 2017 | 42.67 | 42.75 | 42.47 | 42.47 | 1,599,485 | -0.74(-1.70%) |