Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.63 | 37.01 | 36.23 | 36.93 | 4,209,952 | -0.11(-0.30%) |
May 30, 2017 | 37.50 | 37.75 | 36.99 | 37.04 | 2,534,384 | -0.60(-1.58%) |
May 26, 2017 | 38.13 | 38.38 | 37.61 | 37.64 | 3,429,701 | -0.08(-0.22%) |
May 25, 2017 | 39.21 | 39.53 | 37.13 | 37.72 | 5,774,070 | -1.56(-3.96%) |
May 24, 2017 | 40.28 | 40.63 | 38.86 | 39.28 | 3,030,365 | -1.04(-2.57%) |
May 23, 2017 | 40.89 | 41.14 | 39.60 | 40.32 | 3,897,964 | -1.68(-3.99%) |
May 22, 2017 | 42.48 | 42.48 | 41.58 | 41.99 | 2,720,282 | -0.11(-0.27%) |
May 19, 2017 | 40.39 | 42.50 | 40.06 | 42.10 | 3,354,287 | +2.10(+5.24%) |
May 18, 2017 | 39.45 | 40.23 | 39.26 | 40.01 | 2,601,289 | +0.24(+0.60%) |
May 17, 2017 | 40.35 | 40.50 | 39.73 | 39.77 | 2,368,342 | -0.58(-1.44%) |
May 16, 2017 | 40.81 | 41.04 | 39.90 | 40.35 | 2,644,877 | -0.21(-0.53%) |
May 15, 2017 | 40.84 | 41.25 | 40.16 | 40.56 | 2,897,735 | +0.78(+1.97%) |
May 12, 2017 | 40.29 | 40.45 | 39.54 | 39.78 | 2,810,149 | -0.67(-1.64%) |
May 11, 2017 | 41.54 | 41.64 | 40.27 | 40.45 | 1,881,965 | -0.62(-1.52%) |
May 10, 2017 | 40.68 | 41.60 | 40.52 | 41.07 | 2,563,852 | +0.76(+1.89%) |
May 09, 2017 | 41.40 | 41.44 | 40.07 | 40.31 | 1,826,955 | -1.10(-2.66%) |
May 08, 2017 | 41.23 | 41.71 | 41.15 | 41.41 | 3,231,843 | +0.10(+0.23%) |
May 05, 2017 | 40.33 | 41.35 | 40.03 | 41.31 | 4,146,341 | +1.09(+2.72%) |
May 04, 2017 | 40.68 | 40.69 | 39.30 | 40.22 | 3,846,162 | -0.73(-1.79%) |
May 03, 2017 | 40.82 | 41.39 | 40.56 | 40.95 | 2,556,358 | +0.27(+0.66%) |
May 02, 2017 | 40.75 | 41.26 | 40.39 | 40.68 | 3,911,346 | -0.05(-0.12%) |
May 01, 2017 | 41.92 | 41.92 | 40.72 | 40.73 | 4,353,135 | -1.28(-3.05%) |
Apr 28, 2017 | 43.05 | 43.06 | 42.01 | 42.01 | 3,905,606 | -0.63(-1.48%) |
Apr 27, 2017 | 44.20 | 44.50 | 40.92 | 42.64 | 8,359,751 | -2.54(-5.61%) |
Apr 26, 2017 | 45.02 | 46.19 | 45.02 | 45.18 | 2,227,635 | -0.12(-0.28%) |
Apr 25, 2017 | 45.16 | 45.46 | 44.80 | 45.30 | 1,539,713 | +0.17(+0.37%) |
Apr 24, 2017 | 45.40 | 45.56 | 44.86 | 45.14 | 1,545,462 | +0.04(+0.09%) |
Apr 21, 2017 | 44.90 | 45.30 | 44.20 | 45.10 | 1,909,982 | +0.18(+0.40%) |
Apr 20, 2017 | 45.14 | 45.48 | 44.81 | 44.92 | 1,648,914 | -0.04(-0.09%) |
Apr 19, 2017 | 46.24 | 46.34 | 44.83 | 44.96 | 1,650,672 | -1.13(-2.45%) |
Apr 18, 2017 | 46.17 | 46.82 | 45.86 | 46.09 | 1,751,297 | -0.52(-1.12%) |
Apr 17, 2017 | 46.64 | 46.99 | 46.20 | 46.61 | 2,059,852 | -0.06(-0.12%) |
Apr 13, 2017 | 47.40 | 47.70 | 46.47 | 46.66 | 1,920,469 | -0.94(-1.98%) |
Apr 12, 2017 | 47.99 | 48.48 | 47.44 | 47.60 | 2,178,321 | -0.26(-0.54%) |
Apr 11, 2017 | 47.77 | 47.97 | 46.80 | 47.86 | 1,482,969 | +0.21(+0.44%) |
Apr 10, 2017 | 47.00 | 47.84 | 46.71 | 47.65 | 1,885,684 | +1.01(+2.17%) |
Apr 07, 2017 | 47.24 | 47.25 | 46.51 | 46.64 | 1,385,444 | -0.48(-1.01%) |
Apr 06, 2017 | 46.70 | 47.42 | 46.50 | 47.12 | 1,436,609 | +0.62(+1.33%) |
Apr 05, 2017 | 46.84 | 47.52 | 46.36 | 46.50 | 2,044,210 | +0.10(+0.22%) |
Apr 04, 2017 | 46.31 | 46.50 | 45.60 | 46.40 | 1,572,284 | +0.19(+0.42%) |
Apr 03, 2017 | 46.61 | 46.88 | 45.82 | 46.20 | 2,358,148 | +0.08(+0.18%) |
Mar 31, 2017 | 45.80 | 46.51 | 45.71 | 46.12 | 1,365,932 | +0.03(+0.06%) |
Mar 30, 2017 | 46.02 | 46.73 | 45.57 | 46.09 | 2,853,665 | +0.29(+0.64%) |
Mar 29, 2017 | 44.78 | 46.06 | 44.62 | 45.80 | 2,286,617 | +0.92(+2.05%) |
Mar 28, 2017 | 44.70 | 45.08 | 44.34 | 44.88 | 2,331,835 | +0.44(+0.98%) |
Mar 27, 2017 | 44.51 | 44.58 | 44.11 | 44.44 | 3,015,464 | -0.61(-1.35%) |
Mar 24, 2017 | 45.73 | 45.99 | 45.00 | 45.05 | 2,151,674 | -0.61(-1.34%) |
Mar 23, 2017 | 45.74 | 46.06 | 45.10 | 45.66 | 1,369,134 | -0.28(-0.62%) |
Mar 22, 2017 | 46.07 | 46.50 | 45.46 | 45.95 | 1,704,584 | -0.44(-0.94%) |
Mar 21, 2017 | 47.35 | 47.51 | 46.28 | 46.38 | 1,592,127 | -0.65(-1.38%) |
Mar 20, 2017 | 46.54 | 47.11 | 46.11 | 47.04 | 1,737,732 | -0.06(-0.13%) |
Mar 17, 2017 | 47.49 | 47.86 | 47.03 | 47.10 | 3,365,152 | -0.17(-0.37%) |
Mar 16, 2017 | 48.23 | 48.23 | 46.94 | 47.27 | 2,161,547 | -0.86(-1.78%) |
Mar 15, 2017 | 47.68 | 48.21 | 47.14 | 48.13 | 2,082,781 | +1.09(+2.31%) |
Mar 14, 2017 | 46.67 | 47.23 | 45.71 | 47.04 | 3,785,661 | -0.39(-0.83%) |
Mar 13, 2017 | 46.79 | 47.50 | 46.59 | 47.44 | 2,014,202 | +0.81(+1.74%) |
Mar 10, 2017 | 46.62 | 46.99 | 46.11 | 46.63 | 1,895,880 | +0.24(+0.51%) |
Mar 09, 2017 | 45.73 | 46.51 | 45.16 | 46.39 | 2,514,576 | +0.33(+0.72%) |
Mar 08, 2017 | 47.13 | 47.49 | 45.83 | 46.06 | 3,360,917 | -1.31(-2.76%) |
Mar 07, 2017 | 48.33 | 48.51 | 47.33 | 47.37 | 2,217,370 | -0.95(-1.96%) |
Mar 06, 2017 | 47.87 | 48.39 | 47.22 | 48.32 | 1,864,703 | +0.35(+0.72%) |
Mar 03, 2017 | 47.97 | 48.46 | 47.65 | 47.97 | 1,922,373 | +0.53(+1.12%) |
Mar 02, 2017 | 47.87 | 48.27 | 47.21 | 47.44 | 2,139,579 | -1.00(-2.06%) |