Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.30 | 43.45 | 42.98 | 43.31 | 3,588,992 | +0.20(+0.46%) |
May 30, 2017 | 43.33 | 43.51 | 42.89 | 43.11 | 1,971,799 | -0.24(-0.55%) |
May 26, 2017 | 43.51 | 43.62 | 42.86 | 43.35 | 2,720,432 | -0.15(-0.34%) |
May 25, 2017 | 43.01 | 43.64 | 42.93 | 43.50 | 2,299,579 | +0.50(+1.16%) |
May 24, 2017 | 42.93 | 43.17 | 42.80 | 43.00 | 2,320,316 | +0.11(+0.26%) |
May 23, 2017 | 43.36 | 43.44 | 42.73 | 42.89 | 2,711,635 | -0.29(-0.67%) |
May 22, 2017 | 43.00 | 43.26 | 42.92 | 43.18 | 2,278,585 | +0.18(+0.42%) |
May 19, 2017 | 43.08 | 43.23 | 42.84 | 43.00 | 2,648,635 | -0.08(-0.19%) |
May 18, 2017 | 42.86 | 43.26 | 42.68 | 43.08 | 3,481,015 | +0.22(+0.51%) |
May 17, 2017 | 43.06 | 43.20 | 42.66 | 42.86 | 3,114,471 | -0.58(-1.34%) |
May 16, 2017 | 43.36 | 43.58 | 43.09 | 43.44 | 3,896,054 | +0.20(+0.46%) |
May 15, 2017 | 42.58 | 43.38 | 42.44 | 43.24 | 4,185,482 | +0.61(+1.43%) |
May 12, 2017 | 43.66 | 43.77 | 42.55 | 42.63 | 5,535,669 | -0.99(-2.27%) |
May 11, 2017 | 43.04 | 44.25 | 43.00 | 43.62 | 8,400,988 | -2.34(-5.09%) |
May 10, 2017 | 45.42 | 46.05 | 45.15 | 45.96 | 5,106,050 | +0.39(+0.86%) |
May 09, 2017 | 44.86 | 45.72 | 44.86 | 45.57 | 2,454,731 | +0.26(+0.57%) |
May 08, 2017 | 45.05 | 45.35 | 44.98 | 45.31 | 2,474,412 | +0.27(+0.60%) |
May 05, 2017 | 45.11 | 45.21 | 44.78 | 45.04 | 2,332,998 | -0.06(-0.14%) |
May 04, 2017 | 45.23 | 45.29 | 44.87 | 45.10 | 2,620,482 | +0.00(+0.01%) |
May 03, 2017 | 45.07 | 45.33 | 44.86 | 45.10 | 2,526,750 | -0.20(-0.44%) |
May 02, 2017 | 45.40 | 45.51 | 45.19 | 45.30 | 1,818,453 | -0.06(-0.13%) |
May 01, 2017 | 45.21 | 45.40 | 44.81 | 45.36 | 2,030,208 | +0.21(+0.47%) |
Apr 28, 2017 | 44.59 | 45.20 | 44.45 | 45.15 | 2,147,719 | +0.57(+1.28%) |
Apr 27, 2017 | 44.60 | 44.89 | 44.46 | 44.58 | 1,650,172 | -0.02(-0.04%) |
Apr 26, 2017 | 43.88 | 44.66 | 43.33 | 44.60 | 2,314,865 | +0.17(+0.38%) |
Apr 25, 2017 | 44.38 | 44.58 | 44.28 | 44.43 | 2,945,717 | +0.20(+0.45%) |
Apr 24, 2017 | 43.86 | 44.32 | 43.67 | 44.23 | 3,780,222 | +0.93(+2.15%) |
Apr 21, 2017 | 43.10 | 43.31 | 42.91 | 43.30 | 2,496,367 | +0.04(+0.09%) |
Apr 20, 2017 | 42.75 | 43.30 | 42.49 | 43.26 | 1,762,319 | +0.57(+1.34%) |
Apr 19, 2017 | 42.44 | 42.82 | 42.29 | 42.69 | 1,990,915 | +0.46(+1.09%) |
Apr 18, 2017 | 42.50 | 42.65 | 42.12 | 42.23 | 2,738,661 | -0.41(-0.96%) |
Apr 17, 2017 | 42.49 | 42.73 | 42.42 | 42.64 | 1,208,541 | +0.22(+0.52%) |
Apr 13, 2017 | 42.46 | 42.65 | 42.24 | 42.42 | 1,028,141 | -0.08(-0.19%) |
Apr 12, 2017 | 42.51 | 42.55 | 42.29 | 42.50 | 1,287,624 | -0.09(-0.21%) |
Apr 11, 2017 | 42.45 | 42.73 | 42.28 | 42.59 | 1,785,207 | +0.13(+0.31%) |
Apr 10, 2017 | 42.66 | 42.85 | 42.27 | 42.46 | 2,153,969 | -0.29(-0.68%) |
Apr 07, 2017 | 42.47 | 42.92 | 42.35 | 42.75 | 2,516,804 | +0.31(+0.73%) |
Apr 06, 2017 | 42.52 | 42.70 | 42.36 | 42.44 | 2,337,268 | -0.17(-0.40%) |
Apr 05, 2017 | 42.40 | 42.85 | 42.24 | 42.61 | 3,158,261 | +0.19(+0.45%) |
Apr 04, 2017 | 42.92 | 43.01 | 42.32 | 42.42 | 2,579,259 | -0.61(-1.42%) |
Apr 03, 2017 | 42.40 | 43.08 | 42.40 | 43.03 | 2,865,218 | +0.48(+1.13%) |
Mar 31, 2017 | 42.56 | 42.73 | 42.40 | 42.55 | 1,580,847 | -0.16(-0.37%) |
Mar 30, 2017 | 42.62 | 42.92 | 42.48 | 42.71 | 1,649,732 | +0.08(+0.19%) |
Mar 29, 2017 | 42.41 | 42.75 | 42.31 | 42.63 | 2,995,751 | +0.10(+0.24%) |
Mar 28, 2017 | 42.72 | 42.75 | 42.28 | 42.53 | 1,927,459 | -0.19(-0.44%) |
Mar 27, 2017 | 42.23 | 42.75 | 41.96 | 42.72 | 1,875,223 | +0.43(+1.02%) |
Mar 24, 2017 | 42.28 | 42.55 | 42.12 | 42.29 | 1,827,630 | +0.06(+0.14%) |
Mar 23, 2017 | 42.14 | 42.50 | 41.99 | 42.23 | 1,265,401 | +0.14(+0.33%) |
Mar 22, 2017 | 42.15 | 42.16 | 41.73 | 42.09 | 1,639,498 | +0.15(+0.36%) |
Mar 21, 2017 | 42.59 | 42.66 | 41.91 | 41.94 | 2,236,157 | -0.48(-1.13%) |
Mar 20, 2017 | 42.46 | 42.74 | 42.28 | 42.42 | 1,597,586 | -0.17(-0.40%) |
Mar 17, 2017 | 42.64 | 42.80 | 42.45 | 42.59 | 2,590,776 | +0.09(+0.21%) |
Mar 16, 2017 | 42.78 | 42.97 | 42.31 | 42.50 | 2,123,600 | -0.28(-0.65%) |
Mar 15, 2017 | 42.36 | 42.81 | 42.26 | 42.78 | 2,038,144 | +0.46(+1.09%) |
Mar 14, 2017 | 42.30 | 42.43 | 41.86 | 42.32 | 1,637,041 | -0.09(-0.21%) |
Mar 13, 2017 | 42.39 | 42.59 | 42.11 | 42.41 | 2,046,559 | +0.18(+0.43%) |
Mar 10, 2017 | 42.44 | 42.48 | 41.91 | 42.23 | 1,648,045 | +0.03(+0.08%) |
Mar 09, 2017 | 42.02 | 42.27 | 41.74 | 42.20 | 2,570,940 | +0.27(+0.66%) |
Mar 08, 2017 | 41.05 | 42.08 | 41.01 | 41.92 | 3,046,025 | +0.96(+2.34%) |
Mar 07, 2017 | 41.59 | 41.59 | 40.77 | 40.96 | 2,659,431 | -0.21(-0.51%) |
Mar 06, 2017 | 41.46 | 41.46 | 40.88 | 41.17 | 2,517,821 | -0.07(-0.17%) |
Mar 03, 2017 | 40.82 | 41.30 | 40.82 | 41.24 | 2,167,063 | +0.22(+0.54%) |
Mar 02, 2017 | 41.36 | 41.37 | 40.96 | 41.02 | 1,682,731 | -0.17(-0.41%) |