Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.54 | 45.76 | 45.27 | 45.73 | 4,353,069 | +0.30(+0.66%) |
May 30, 2017 | 45.57 | 45.58 | 45.22 | 45.43 | 2,525,036 | -0.19(-0.42%) |
May 26, 2017 | 45.49 | 45.67 | 45.41 | 45.62 | 2,037,280 | +0.13(+0.28%) |
May 25, 2017 | 45.52 | 45.63 | 45.20 | 45.50 | 3,371,601 | +0.05(+0.11%) |
May 24, 2017 | 45.40 | 45.64 | 45.29 | 45.45 | 2,583,099 | -0.01(-0.02%) |
May 23, 2017 | 45.97 | 46.05 | 45.37 | 45.46 | 4,156,216 | -0.60(-1.31%) |
May 22, 2017 | 45.78 | 46.18 | 45.76 | 46.06 | 2,203,138 | +0.31(+0.68%) |
May 19, 2017 | 45.61 | 45.84 | 45.43 | 45.75 | 6,175,174 | +0.13(+0.28%) |
May 18, 2017 | 45.60 | 45.78 | 45.31 | 45.62 | 3,263,919 | +0.03(+0.06%) |
May 17, 2017 | 45.42 | 45.80 | 45.10 | 45.60 | 3,764,340 | +0.18(+0.39%) |
May 16, 2017 | 45.47 | 45.66 | 45.37 | 45.42 | 2,932,966 | +0.13(+0.28%) |
May 15, 2017 | 45.05 | 45.41 | 45.00 | 45.30 | 2,521,879 | +0.08(+0.17%) |
May 12, 2017 | 45.92 | 46.08 | 45.05 | 45.22 | 2,838,839 | -0.89(-1.93%) |
May 11, 2017 | 45.57 | 46.31 | 45.44 | 46.11 | 3,981,162 | +0.39(+0.86%) |
May 10, 2017 | 45.96 | 46.20 | 45.69 | 45.72 | 3,897,239 | -0.31(-0.67%) |
May 09, 2017 | 46.10 | 46.29 | 45.94 | 46.03 | 3,826,089 | +0.01(+0.02%) |
May 08, 2017 | 45.67 | 46.97 | 45.27 | 46.02 | 4,663,379 | -0.34(-0.74%) |
May 05, 2017 | 45.92 | 46.42 | 45.82 | 46.36 | 5,358,463 | +0.60(+1.30%) |
May 04, 2017 | 44.85 | 45.79 | 44.79 | 45.77 | 5,357,983 | +1.42(+3.19%) |
May 03, 2017 | 44.29 | 44.47 | 44.01 | 44.35 | 2,574,987 | +0.03(+0.08%) |
May 02, 2017 | 44.35 | 44.43 | 44.23 | 44.32 | 2,716,488 | +0.02(+0.04%) |
May 01, 2017 | 44.37 | 44.53 | 44.12 | 44.30 | 2,324,114 | -0.02(-0.04%) |
Apr 28, 2017 | 44.66 | 44.66 | 44.15 | 44.32 | 3,352,437 | -0.47(-1.05%) |
Apr 27, 2017 | 44.61 | 45.02 | 44.55 | 44.79 | 2,038,647 | +0.18(+0.41%) |
Apr 26, 2017 | 44.59 | 44.81 | 44.50 | 44.60 | 2,614,930 | +0.07(+0.15%) |
Apr 25, 2017 | 44.38 | 44.59 | 44.28 | 44.53 | 2,158,153 | +0.23(+0.51%) |
Apr 24, 2017 | 44.07 | 44.36 | 43.98 | 44.31 | 2,292,363 | +0.55(+1.26%) |
Apr 21, 2017 | 43.94 | 44.08 | 43.76 | 43.76 | 2,782,247 | -0.21(-0.48%) |
Apr 20, 2017 | 43.69 | 44.05 | 43.59 | 43.97 | 2,404,187 | +0.29(+0.65%) |
Apr 19, 2017 | 43.99 | 44.09 | 43.67 | 43.68 | 2,565,500 | -0.24(-0.55%) |
Apr 18, 2017 | 44.10 | 43.55 | 43.92 | 2,718,835 | +0.23(+0.54%) | |
Apr 17, 2017 | 43.55 | 43.75 | 43.49 | 43.69 | 2,231,678 | +0.18(+0.42%) |
Apr 13, 2017 | 43.74 | 43.86 | 43.50 | 43.50 | 1,794,122 | -0.26(-0.59%) |
Apr 12, 2017 | 43.41 | 43.84 | 43.30 | 43.76 | 2,846,378 | +0.11(+0.25%) |
Apr 11, 2017 | 43.59 | 43.75 | 43.49 | 43.65 | 3,232,858 | +0.04(+0.10%) |
Apr 10, 2017 | 43.34 | 43.83 | 43.24 | 43.61 | 2,334,677 | +0.20(+0.46%) |
Apr 07, 2017 | 43.30 | 43.49 | 43.21 | 43.41 | 2,674,767 | +0.13(+0.29%) |
Apr 06, 2017 | 43.24 | 43.45 | 43.14 | 43.29 | 2,829,065 | +0.07(+0.16%) |
Apr 05, 2017 | 43.20 | 43.57 | 43.14 | 43.22 | 3,635,051 | +0.23(+0.55%) |
Apr 04, 2017 | 42.98 | 43.06 | 42.81 | 42.98 | 3,228,156 | -0.07(-0.15%) |
Apr 03, 2017 | 43.36 | 43.40 | 42.88 | 43.05 | 2,624,549 | -0.19(-0.44%) |
Mar 31, 2017 | 43.26 | 43.45 | 43.23 | 43.24 | 2,528,603 | -0.08(-0.19%) |
Mar 30, 2017 | 43.06 | 43.53 | 43.00 | 43.33 | 2,307,126 | +0.17(+0.41%) |
Mar 29, 2017 | 43.36 | 43.38 | 42.98 | 43.15 | 3,389,134 | -0.32(-0.75%) |
Mar 28, 2017 | 43.24 | 43.57 | 43.03 | 43.48 | 2,707,905 | +0.13(+0.31%) |
Mar 27, 2017 | 43.79 | 43.88 | 43.13 | 43.34 | 3,250,031 | -0.64(-1.46%) |
Mar 24, 2017 | 43.85 | 44.08 | 43.66 | 43.98 | 3,532,257 | +0.13(+0.30%) |
Mar 23, 2017 | 43.67 | 44.15 | 43.50 | 43.85 | 3,516,591 | +0.10(+0.23%) |
Mar 22, 2017 | 43.18 | 43.78 | 43.03 | 43.75 | 2,838,233 | +0.61(+1.41%) |
Mar 21, 2017 | 43.35 | 43.51 | 43.11 | 43.14 | 3,499,374 | -0.27(-0.61%) |
Mar 20, 2017 | 43.88 | 44.01 | 43.28 | 43.41 | 4,478,941 | -0.52(-1.18%) |
Mar 17, 2017 | 43.68 | 44.16 | 43.42 | 43.93 | 10,763,700 | +0.36(+0.82%) |
Mar 16, 2017 | 43.67 | 43.78 | 43.38 | 43.57 | 2,996,796 | -0.22(-0.51%) |
Mar 15, 2017 | 43.33 | 43.88 | 43.22 | 43.79 | 3,685,062 | +0.59(+1.37%) |
Mar 14, 2017 | 43.20 | 43.23 | 42.83 | 43.20 | 3,059,922 | -0.01(-0.02%) |
Mar 13, 2017 | 43.35 | 43.48 | 42.90 | 43.21 | 3,522,872 | -0.23(-0.54%) |
Mar 10, 2017 | 43.92 | 43.98 | 43.38 | 43.44 | 2,808,393 | -0.22(-0.50%) |
Mar 09, 2017 | 43.60 | 43.84 | 43.42 | 43.66 | 3,408,753 | +0.07(+0.17%) |
Mar 08, 2017 | 43.41 | 43.77 | 43.39 | 43.58 | 3,396,949 | +0.03(+0.06%) |
Mar 07, 2017 | 43.43 | 43.75 | 43.43 | 43.56 | 2,842,646 | +0.12(+0.27%) |
Mar 06, 2017 | 43.20 | 43.48 | 43.13 | 43.44 | 3,831,467 | -0.02(-0.06%) |
Mar 03, 2017 | 43.83 | 43.89 | 43.20 | 43.47 | 4,179,286 | -0.49(-1.12%) |
Mar 02, 2017 | 44.04 | 44.28 | 43.88 | 43.96 | 3,113,828 | -0.31(-0.70%) |