Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.62 | 47.62 | 47.48 | 47.53 | 3,171,831 | +0.00(+0.00%) |
May 30, 2017 | 47.49 | 47.60 | 47.45 | 47.53 | 3,900,249 | +0.10(+0.21%) |
May 26, 2017 | 47.30 | 47.43 | 47.25 | 47.43 | 2,862,254 | +0.03(+0.06%) |
May 25, 2017 | 47.35 | 47.44 | 47.32 | 47.41 | 2,655,173 | +0.12(+0.26%) |
May 24, 2017 | 47.18 | 47.28 | 47.12 | 47.28 | 3,201,121 | -0.07(-0.15%) |
May 23, 2017 | 47.40 | 47.43 | 47.34 | 47.35 | 3,728,808 | +0.06(+0.13%) |
May 22, 2017 | 47.27 | 47.34 | 47.24 | 47.29 | 3,114,425 | -0.03(-0.06%) |
May 19, 2017 | 47.16 | 47.34 | 47.12 | 47.32 | 7,829,670 | +0.38(+0.82%) |
May 18, 2017 | 46.76 | 46.98 | 46.67 | 46.93 | 5,751,911 | +0.12(+0.27%) |
May 17, 2017 | 46.92 | 46.98 | 46.76 | 46.81 | 7,926,566 | -0.07(-0.15%) |
May 16, 2017 | 46.95 | 46.98 | 46.77 | 46.88 | 4,406,510 | +0.04(+0.08%) |
May 15, 2017 | 46.84 | 46.92 | 46.82 | 46.84 | 4,520,571 | +0.13(+0.29%) |
May 12, 2017 | 46.70 | 46.78 | 46.68 | 46.71 | 5,234,924 | +0.12(+0.25%) |
May 11, 2017 | 46.67 | 46.69 | 46.58 | 46.59 | 7,763,380 | -0.12(-0.27%) |
May 10, 2017 | 46.80 | 46.81 | 46.72 | 46.72 | 5,733,765 | -0.21(-0.46%) |
May 09, 2017 | 46.95 | 46.99 | 46.86 | 46.93 | 8,084,100 | -0.15(-0.32%) |
May 08, 2017 | 47.17 | 47.19 | 47.06 | 47.09 | 13,517,101 | +0.02(+0.04%) |
May 05, 2017 | 46.86 | 47.09 | 46.83 | 47.07 | 6,578,370 | +0.26(+0.55%) |
May 04, 2017 | 46.63 | 46.83 | 46.58 | 46.81 | 7,153,730 | +0.12(+0.25%) |
May 03, 2017 | 46.51 | 46.77 | 46.45 | 46.69 | 5,346,780 | +0.12(+0.25%) |
May 02, 2017 | 46.67 | 46.68 | 46.56 | 46.58 | 4,515,441 | +0.14(+0.31%) |
May 01, 2017 | 46.43 | 46.48 | 46.37 | 46.43 | 4,195,612 | +0.18(+0.39%) |
Apr 28, 2017 | 46.30 | 46.32 | 46.24 | 46.26 | 7,046,567 | -0.22(-0.48%) |
Apr 27, 2017 | 46.50 | 46.53 | 46.39 | 46.48 | 7,940,182 | +0.04(+0.08%) |
Apr 26, 2017 | 46.46 | 46.58 | 46.43 | 46.44 | 8,418,627 | +0.05(+0.12%) |
Apr 25, 2017 | 46.43 | 46.51 | 46.37 | 46.39 | 4,079,322 | +0.17(+0.37%) |
Apr 24, 2017 | 46.22 | 46.25 | 46.13 | 46.22 | 5,737,422 | +0.32(+0.70%) |
Apr 21, 2017 | 45.89 | 45.94 | 45.85 | 45.90 | 7,192,774 | +0.17(+0.37%) |
Apr 20, 2017 | 45.66 | 45.77 | 45.65 | 45.73 | 12,536,846 | +0.28(+0.61%) |
Apr 19, 2017 | 45.59 | 45.61 | 45.40 | 45.45 | 4,803,586 | -0.03(-0.06%) |
Apr 18, 2017 | 45.45 | 45.48 | 45.36 | 45.48 | 6,116,705 | -0.14(-0.31%) |
Apr 17, 2017 | 45.55 | 45.67 | 45.52 | 45.62 | 5,721,621 | +0.48(+1.07%) |
Apr 13, 2017 | 45.25 | 45.25 | 45.11 | 45.14 | 4,122,173 | -0.38(-0.84%) |
Apr 12, 2017 | 45.46 | 45.58 | 45.39 | 45.52 | 4,907,847 | -0.15(-0.33%) |
Apr 11, 2017 | 45.59 | 45.69 | 45.40 | 45.68 | 5,557,549 | +0.23(+0.51%) |
Apr 10, 2017 | 45.40 | 45.50 | 45.35 | 45.44 | 3,599,583 | -0.11(-0.24%) |
Apr 07, 2017 | 45.57 | 45.66 | 45.49 | 45.55 | 5,763,339 | +0.10(+0.22%) |
Apr 06, 2017 | 45.35 | 45.46 | 45.32 | 45.45 | 5,049,790 | -0.23(-0.51%) |
Apr 05, 2017 | 45.89 | 45.98 | 45.69 | 45.69 | 9,827,543 | -0.32(-0.70%) |
Apr 04, 2017 | 45.92 | 46.09 | 45.83 | 46.01 | 13,764,183 | -0.16(-0.35%) |
Apr 03, 2017 | 45.99 | 46.19 | 45.89 | 46.17 | 6,412,175 | +0.23(+0.50%) |
Mar 31, 2017 | 45.77 | 45.95 | 45.74 | 45.94 | 7,829,609 | -0.43(-0.92%) |
Mar 30, 2017 | 46.35 | 46.42 | 46.33 | 46.36 | 4,873,714 | -0.26(-0.55%) |
Mar 29, 2017 | 46.55 | 46.63 | 46.53 | 46.62 | 5,714,883 | -0.06(-0.13%) |
Mar 28, 2017 | 46.47 | 46.72 | 46.46 | 46.68 | 9,097,637 | +0.39(+0.85%) |
Mar 27, 2017 | 46.07 | 46.35 | 46.03 | 46.29 | 6,554,236 | +0.03(+0.06%) |
Mar 24, 2017 | 46.26 | 46.41 | 46.26 | 46.27 | 6,786,687 | +0.29(+0.62%) |
Mar 23, 2017 | 45.88 | 46.10 | 45.83 | 45.98 | 6,643,939 | +0.04(+0.08%) |
Mar 22, 2017 | 45.83 | 45.98 | 45.74 | 45.94 | 6,598,021 | +0.06(+0.14%) |
Mar 21, 2017 | 46.37 | 46.39 | 45.82 | 45.88 | 12,092,453 | -0.36(-0.78%) |
Mar 20, 2017 | 46.30 | 46.37 | 46.14 | 46.24 | 4,989,732 | +0.02(+0.03%) |
Mar 17, 2017 | 46.20 | 46.30 | 46.15 | 46.23 | 5,994,630 | +0.15(+0.33%) |
Mar 16, 2017 | 46.43 | 46.46 | 46.06 | 46.08 | 11,968,731 | -0.09(-0.19%) |
Mar 15, 2017 | 45.79 | 46.27 | 45.78 | 46.17 | 10,682,318 | +0.46(+1.01%) |
Mar 14, 2017 | 45.77 | 45.79 | 45.67 | 45.70 | 14,895,947 | -0.32(-0.70%) |
Mar 13, 2017 | 46.01 | 46.07 | 45.96 | 46.02 | 5,376,809 | +0.23(+0.51%) |
Mar 10, 2017 | 45.75 | 45.82 | 45.69 | 45.79 | 5,702,529 | +0.33(+0.73%) |
Mar 09, 2017 | 45.36 | 45.50 | 45.35 | 45.46 | 4,250,879 | +0.00(+0.00%) |
Mar 08, 2017 | 45.55 | 45.58 | 45.43 | 45.46 | 3,610,234 | -0.14(-0.31%) |
Mar 07, 2017 | 45.68 | 45.75 | 45.60 | 45.60 | 4,650,026 | -0.11(-0.23%) |
Mar 06, 2017 | 45.69 | 45.75 | 45.62 | 45.71 | 4,607,145 | -0.11(-0.23%) |
Mar 03, 2017 | 45.75 | 45.84 | 45.65 | 45.82 | 5,592,819 | +0.03(+0.06%) |
Mar 02, 2017 | 45.97 | 45.98 | 45.75 | 45.79 | 6,162,650 | -0.44(-0.95%) |
Mar 01, 2017 | 46.10 | 46.35 | 46.08 | 46.23 | 7,468,433 | +0.54(+1.17%) |
Feb 28, 2017 | 45.78 | 45.83 | 45.63 | 45.69 | 6,590,419 | -0.12(-0.25%) |
Feb 27, 2017 | 45.72 | 45.82 | 45.68 | 45.81 | 4,010,759 | -0.14(-0.31%) |
Feb 24, 2017 | 45.82 | 45.97 | 45.81 | 45.95 | 6,249,450 | -0.10(-0.21%) |
Feb 23, 2017 | 46.13 | 46.17 | 45.96 | 46.05 | 5,524,155 | -0.04(-0.10%) |
Feb 22, 2017 | 46.02 | 46.10 | 45.95 | 46.10 | 12,011,351 | +0.05(+0.12%) |
Feb 21, 2017 | 45.93 | 46.11 | 45.93 | 46.04 | 4,706,918 | +0.38(+0.84%) |
Feb 17, 2017 | 45.66 | 45.66 | 45.66 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 45.56 | 45.69 | 45.48 | 45.69 | 8,386,723 | +0.05(+0.12%) |
Feb 15, 2017 | 45.44 | 45.67 | 45.41 | 45.63 | 6,257,882 | -0.04(-0.10%) |
Feb 14, 2017 | 45.57 | 45.72 | 45.39 | 45.68 | 9,090,206 | -0.33(-0.72%) |
Feb 13, 2017 | 45.94 | 46.11 | 45.93 | 46.01 | 3,065,817 | +0.18(+0.39%) |
Feb 10, 2017 | 45.76 | 45.86 | 45.72 | 45.83 | 4,824,204 | +0.32(+0.71%) |
Feb 09, 2017 | 45.35 | 45.60 | 45.24 | 45.51 | 6,492,411 | -0.06(-0.14%) |
Feb 08, 2017 | 45.59 | 45.60 | 45.49 | 45.57 | 3,429,904 | +0.13(+0.29%) |
Feb 07, 2017 | 45.42 | 45.48 | 45.40 | 45.44 | 3,486,733 | -0.03(-0.06%) |
Feb 06, 2017 | 45.31 | 45.48 | 45.24 | 45.46 | 3,736,800 | -0.07(-0.16%) |
Feb 03, 2017 | 45.37 | 45.60 | 45.35 | 45.53 | 7,096,318 | +0.21(+0.45%) |
Feb 02, 2017 | 45.21 | 45.36 | 45.16 | 45.33 | 4,494,018 | -0.02(-0.04%) |
Feb 01, 2017 | 45.45 | 45.51 | 45.29 | 45.35 | 10,800,329 | +0.24(+0.53%) |
Jan 31, 2017 | 45.11 | 45.18 | 44.88 | 45.11 | 11,562,176 | -0.11(-0.24%) |
Jan 30, 2017 | 45.23 | 45.27 | 44.98 | 45.21 | 8,242,145 | -0.12(-0.28%) |
Jan 27, 2017 | 45.47 | 45.51 | 45.28 | 45.34 | 7,208,233 | -0.37(-0.82%) |
Jan 26, 2017 | 45.90 | 45.94 | 45.71 | 45.71 | 8,848,185 | +0.06(+0.14%) |
Jan 25, 2017 | 45.39 | 45.66 | 45.35 | 45.65 | 16,089,883 | +0.47(+1.05%) |
Jan 24, 2017 | 44.96 | 45.21 | 44.93 | 45.18 | 6,705,449 | +0.12(+0.26%) |
Jan 23, 2017 | 44.93 | 45.13 | 44.89 | 45.06 | 10,770,849 | +0.03(+0.06%) |
Jan 20, 2017 | 45.10 | 45.14 | 44.92 | 45.03 | 6,510,298 | +0.29(+0.64%) |
Jan 19, 2017 | 44.85 | 44.87 | 44.61 | 44.75 | 5,947,595 | -0.12(-0.28%) |
Jan 18, 2017 | 44.86 | 44.95 | 44.75 | 44.87 | 5,637,707 | -0.01(-0.02%) |
Jan 17, 2017 | 44.89 | 45.02 | 44.79 | 44.88 | 9,565,779 | -0.51(-1.12%) |
Jan 13, 2017 | 45.39 | 45.39 | 45.39 | 0 | +0.29(+0.63%) | |
Jan 12, 2017 | 45.10 | 45.13 | 44.85 | 45.11 | 9,942,154 | -0.07(-0.16%) |
Jan 11, 2017 | 44.93 | 45.19 | 44.91 | 45.18 | 8,331,184 | +0.29(+0.66%) |
Jan 10, 2017 | 44.88 | 45.02 | 44.85 | 44.88 | 5,809,163 | -0.17(-0.38%) |
Jan 09, 2017 | 45.03 | 45.06 | 44.95 | 45.05 | 5,351,478 | +0.04(+0.10%) |
Jan 06, 2017 | 44.96 | 45.09 | 44.93 | 45.01 | 4,064,933 | -0.07(-0.16%) |
Jan 05, 2017 | 45.05 | 45.17 | 45.02 | 45.08 | 8,269,730 | +0.26(+0.58%) |
Jan 04, 2017 | 44.58 | 44.85 | 44.58 | 44.82 | 12,130,190 | +0.88(+2.01%) |
Jan 03, 2017 | 43.76 | 43.96 | 43.64 | 43.94 | 10,777,493 | +0.36(+0.82%) |
Dec 30, 2016 | 43.58 | 43.58 | 43.58 | 0 | -0.02(-0.04%) | |
Dec 29, 2016 | 43.64 | 43.70 | 43.52 | 43.60 | 5,486,341 | -0.45(-1.01%) |
Dec 28, 2016 | 44.14 | 44.17 | 44.01 | 44.04 | 4,200,958 | -0.06(-0.14%) |
Dec 27, 2016 | 44.12 | 44.17 | 44.08 | 44.11 | 4,396,231 | -0.28(-0.62%) |
Dec 23, 2016 | 44.38 | 44.38 | 44.38 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 44.19 | 44.30 | 44.17 | 44.30 | 5,417,352 | -0.07(-0.16%) |
Dec 21, 2016 | 44.37 | 44.39 | 44.28 | 44.37 | 5,084,982 | -0.24(-0.53%) |
Dec 20, 2016 | 44.56 | 44.64 | 44.54 | 44.61 | 6,381,615 | +0.04(+0.10%) |
Dec 19, 2016 | 44.47 | 44.66 | 44.47 | 44.57 | 5,977,617 | +0.38(+0.86%) |
Dec 16, 2016 | 44.23 | 44.31 | 44.09 | 44.19 | 9,699,886 | -0.39(-0.87%) |
Dec 15, 2016 | 44.48 | 44.59 | 44.40 | 44.58 | 11,370,033 | +0.00(+0.00%) |
Dec 14, 2016 | 45.00 | 45.04 | 44.50 | 44.58 | 16,118,504 | -0.70(-1.54%) |
Dec 13, 2016 | 45.14 | 45.31 | 45.11 | 45.27 | 9,146,855 | +0.53(+1.18%) |
Dec 12, 2016 | 44.91 | 44.95 | 44.70 | 44.74 | 5,483,842 | -0.44(-0.98%) |
Dec 09, 2016 | 45.09 | 45.21 | 45.03 | 45.18 | 5,159,342 | +0.13(+0.29%) |
Dec 08, 2016 | 44.93 | 45.13 | 44.92 | 45.05 | 10,252,552 | +0.51(+1.15%) |
Dec 07, 2016 | 44.10 | 44.62 | 44.10 | 44.54 | 7,816,282 | +0.65(+1.49%) |
Dec 06, 2016 | 43.77 | 43.97 | 43.72 | 43.89 | 10,200,747 | +0.19(+0.44%) |
Dec 05, 2016 | 43.65 | 43.86 | 43.65 | 43.69 | 14,942,571 | -0.05(-0.12%) |
Dec 02, 2016 | 43.63 | 43.76 | 43.58 | 43.75 | 6,207,678 | +0.13(+0.30%) |
Dec 01, 2016 | 43.75 | 43.78 | 43.55 | 43.62 | 7,953,017 | -0.37(-0.84%) |
Nov 30, 2016 | 44.17 | 44.18 | 43.94 | 43.99 | 10,864,762 | -0.07(-0.16%) |
Nov 29, 2016 | 44.00 | 44.25 | 43.94 | 44.06 | 11,926,628 | +0.04(+0.10%) |
Nov 28, 2016 | 43.90 | 44.05 | 43.88 | 44.01 | 10,581,012 | +0.38(+0.87%) |
Nov 25, 2016 | 43.58 | 43.66 | 43.53 | 43.63 | 9,262,175 | -0.37(-0.84%) |
Nov 23, 2016 | 44.00 | 44.00 | 44.00 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 44.01 | 44.04 | 43.81 | 44.00 | 10,687,630 | +0.11(+0.24%) |
Nov 21, 2016 | 43.71 | 43.93 | 43.71 | 43.90 | 6,177,920 | +0.35(+0.81%) |
Nov 18, 2016 | 43.61 | 43.66 | 43.51 | 43.55 | 9,148,366 | -0.66(-1.50%) |
Nov 17, 2016 | 43.87 | 44.22 | 43.86 | 44.21 | 18,381,562 | +0.65(+1.50%) |
Nov 16, 2016 | 43.69 | 43.79 | 43.55 | 43.55 | 16,367,923 | -0.21(-0.48%) |
Nov 15, 2016 | 43.61 | 43.83 | 43.60 | 43.77 | 17,536,770 | +0.07(+0.16%) |
Nov 14, 2016 | 43.61 | 43.70 | 43.47 | 43.69 | 11,610,045 | +0.05(+0.12%) |
Nov 11, 2016 | 43.58 | 43.70 | 43.47 | 43.64 | 8,455,758 | +0.06(+0.14%) |
Nov 10, 2016 | 43.64 | 43.80 | 43.31 | 43.58 | 22,724,082 | +0.04(+0.08%) |
Nov 09, 2016 | 43.42 | 43.84 | 43.35 | 43.55 | 22,030,952 | -0.37(-0.84%) |
Nov 08, 2016 | 43.73 | 44.08 | 43.69 | 43.92 | 12,677,028 | -0.05(-0.12%) |