Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.87 | 43.87 | 43.38 | 43.48 | 3,945,647 | -0.36(-0.83%) |
May 30, 2017 | 44.28 | 44.37 | 43.74 | 43.84 | 3,048,922 | -0.85(-1.90%) |
May 26, 2017 | 44.54 | 44.86 | 44.39 | 44.69 | 1,560,993 | +0.35(+0.80%) |
May 25, 2017 | 45.00 | 45.13 | 44.30 | 44.33 | 2,676,274 | -0.39(-0.87%) |
May 24, 2017 | 44.15 | 44.76 | 44.08 | 44.72 | 2,637,364 | +0.84(+1.92%) |
May 23, 2017 | 43.80 | 44.00 | 43.59 | 43.88 | 1,492,041 | +0.21(+0.48%) |
May 22, 2017 | 44.13 | 44.43 | 43.55 | 43.67 | 2,299,446 | -0.13(-0.31%) |
May 19, 2017 | 43.38 | 44.00 | 43.32 | 43.80 | 4,611,093 | +1.08(+2.52%) |
May 18, 2017 | 42.53 | 43.14 | 42.23 | 42.73 | 6,520,626 | -0.67(-1.55%) |
May 17, 2017 | 43.79 | 43.87 | 43.39 | 43.40 | 3,291,556 | -0.85(-1.92%) |
May 16, 2017 | 44.38 | 44.60 | 44.25 | 44.25 | 1,484,006 | -0.15(-0.34%) |
May 15, 2017 | 44.27 | 44.52 | 44.22 | 44.40 | 2,556,398 | +0.54(+1.23%) |
May 12, 2017 | 43.92 | 44.05 | 43.69 | 43.86 | 1,492,535 | +0.05(+0.12%) |
May 11, 2017 | 43.87 | 43.90 | 43.61 | 43.81 | 1,519,351 | -0.01(-0.02%) |
May 10, 2017 | 43.73 | 44.06 | 43.67 | 43.82 | 2,261,636 | +0.50(+1.15%) |
May 09, 2017 | 43.05 | 43.56 | 43.00 | 43.32 | 2,763,751 | +0.36(+0.84%) |
May 08, 2017 | 43.35 | 43.44 | 42.81 | 42.96 | 2,567,552 | -0.44(-1.01%) |
May 05, 2017 | 42.84 | 43.43 | 42.78 | 43.40 | 2,195,667 | +0.60(+1.40%) |
May 04, 2017 | 43.27 | 43.53 | 42.62 | 42.80 | 5,188,136 | -0.65(-1.49%) |
May 03, 2017 | 43.91 | 43.95 | 43.38 | 43.45 | 2,399,409 | -0.64(-1.45%) |
May 02, 2017 | 43.77 | 44.12 | 43.74 | 44.09 | 2,956,817 | +0.24(+0.54%) |
May 01, 2017 | 43.75 | 44.06 | 43.49 | 43.85 | 1,019,056 | +0.26(+0.60%) |
Apr 28, 2017 | 43.40 | 43.67 | 43.12 | 43.59 | 2,199,433 | +0.27(+0.62%) |
Apr 27, 2017 | 43.47 | 43.49 | 43.13 | 43.32 | 3,861,773 | +0.38(+0.88%) |
Apr 26, 2017 | 43.59 | 43.75 | 42.46 | 42.94 | 9,762,810 | -0.88(-2.02%) |
Apr 25, 2017 | 43.57 | 43.90 | 43.55 | 43.83 | 3,117,277 | -0.16(-0.36%) |
Apr 24, 2017 | 44.09 | 44.28 | 43.96 | 43.99 | 2,749,987 | +0.72(+1.67%) |
Apr 21, 2017 | 43.21 | 43.33 | 42.99 | 43.26 | 2,210,080 | -0.08(-0.19%) |
Apr 20, 2017 | 43.13 | 43.40 | 42.91 | 43.35 | 2,067,846 | +0.45(+1.06%) |
Apr 19, 2017 | 43.26 | 43.28 | 42.71 | 42.89 | 3,970,070 | -0.52(-1.20%) |
Apr 18, 2017 | 43.50 | 43.74 | 43.31 | 43.42 | 2,656,532 | -0.20(-0.46%) |
Apr 17, 2017 | 43.31 | 43.63 | 43.23 | 43.62 | 2,462,112 | +0.51(+1.17%) |
Apr 13, 2017 | 43.39 | 43.70 | 43.03 | 43.11 | 2,727,106 | -0.17(-0.39%) |
Apr 12, 2017 | 43.66 | 43.69 | 42.99 | 43.28 | 5,313,419 | -0.43(-0.98%) |
Apr 11, 2017 | 43.86 | 43.93 | 43.20 | 43.71 | 5,288,432 | -0.15(-0.35%) |
Apr 10, 2017 | 43.80 | 44.00 | 43.52 | 43.86 | 2,268,485 | +0.01(+0.02%) |
Apr 07, 2017 | 43.58 | 44.01 | 43.49 | 43.85 | 3,991,239 | +0.51(+1.17%) |
Apr 06, 2017 | 43.46 | 43.52 | 43.21 | 43.35 | 2,571,463 | -0.17(-0.39%) |
Apr 05, 2017 | 43.84 | 44.00 | 43.48 | 43.52 | 3,618,653 | +0.00(+0.00%) |
Apr 04, 2017 | 43.05 | 43.55 | 43.03 | 43.52 | 2,452,149 | +0.03(+0.06%) |
Apr 03, 2017 | 43.16 | 43.60 | 43.16 | 43.49 | 3,286,595 | +0.40(+0.92%) |
Mar 31, 2017 | 43.36 | 43.42 | 42.95 | 43.10 | 2,970,786 | -0.39(-0.89%) |
Mar 30, 2017 | 43.75 | 43.82 | 43.35 | 43.48 | 4,221,120 | -0.14(-0.33%) |
Mar 29, 2017 | 43.35 | 43.80 | 43.10 | 43.63 | 3,539,552 | +0.45(+1.05%) |
Mar 28, 2017 | 43.50 | 43.71 | 43.13 | 43.17 | 2,719,396 | -0.20(-0.47%) |
Mar 27, 2017 | 42.86 | 43.45 | 42.78 | 43.37 | 2,629,224 | -0.05(-0.12%) |
Mar 24, 2017 | 42.91 | 43.58 | 42.89 | 43.42 | 3,378,136 | +0.68(+1.60%) |
Mar 23, 2017 | 42.14 | 42.95 | 42.14 | 42.74 | 3,519,871 | +0.45(+1.08%) |
Mar 22, 2017 | 42.08 | 42.48 | 42.00 | 42.29 | 4,131,113 | +0.06(+0.14%) |
Mar 21, 2017 | 42.68 | 43.13 | 42.17 | 42.23 | 6,192,713 | -0.22(-0.53%) |
Mar 20, 2017 | 42.30 | 42.78 | 42.17 | 42.45 | 3,007,556 | +0.28(+0.67%) |
Mar 17, 2017 | 41.77 | 42.33 | 41.64 | 42.17 | 6,384,136 | +0.62(+1.50%) |
Mar 16, 2017 | 41.57 | 41.96 | 41.34 | 41.55 | 4,975,161 | +0.48(+1.17%) |
Mar 15, 2017 | 39.95 | 41.14 | 39.74 | 41.07 | 8,916,027 | +1.29(+3.24%) |
Mar 14, 2017 | 39.82 | 39.87 | 39.37 | 39.78 | 3,241,733 | -0.19(-0.48%) |
Mar 13, 2017 | 40.09 | 40.24 | 39.84 | 39.97 | 3,414,350 | -0.08(-0.19%) |
Mar 10, 2017 | 40.15 | 40.33 | 39.95 | 40.05 | 3,134,358 | +0.44(+1.11%) |
Mar 09, 2017 | 39.74 | 39.79 | 39.37 | 39.61 | 3,817,368 | -0.53(-1.32%) |
Mar 08, 2017 | 40.28 | 40.64 | 40.09 | 40.14 | 2,336,785 | -0.46(-1.14%) |
Mar 07, 2017 | 40.87 | 40.97 | 40.46 | 40.60 | 2,679,762 | -0.10(-0.25%) |
Mar 06, 2017 | 40.49 | 40.75 | 40.12 | 40.70 | 2,905,818 | +0.31(+0.77%) |
Mar 03, 2017 | 40.07 | 40.57 | 39.87 | 40.39 | 6,050,615 | +1.09(+2.76%) |
Mar 02, 2017 | 39.58 | 39.68 | 39.20 | 39.31 | 2,591,491 | -0.51(-1.29%) |