Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.29 | 44.71 | 44.23 | 44.48 | 8,378,069 | +0.13(+0.30%) |
May 30, 2017 | 44.74 | 44.77 | 44.10 | 44.34 | 7,033,727 | -0.59(-1.31%) |
May 26, 2017 | 44.66 | 44.93 | 44.50 | 44.93 | 3,725,587 | +0.38(+0.86%) |
May 25, 2017 | 44.60 | 44.70 | 44.44 | 44.55 | 2,698,699 | -0.06(-0.14%) |
May 24, 2017 | 44.43 | 44.64 | 44.34 | 44.61 | 3,047,104 | +0.17(+0.39%) |
May 23, 2017 | 44.46 | 44.66 | 44.34 | 44.44 | 3,245,695 | -0.02(-0.04%) |
May 22, 2017 | 43.97 | 44.57 | 43.97 | 44.45 | 4,723,849 | +0.38(+0.85%) |
May 19, 2017 | 43.84 | 44.15 | 43.61 | 44.08 | 4,782,078 | +0.25(+0.57%) |
May 18, 2017 | 43.90 | 44.02 | 43.70 | 43.83 | 4,215,460 | -0.09(-0.21%) |
May 17, 2017 | 43.97 | 44.12 | 43.56 | 43.92 | 3,554,934 | -0.05(-0.11%) |
May 16, 2017 | 44.24 | 44.25 | 43.92 | 43.97 | 2,937,902 | -0.21(-0.48%) |
May 15, 2017 | 44.15 | 44.36 | 44.04 | 44.18 | 2,856,950 | +0.09(+0.20%) |
May 12, 2017 | 44.02 | 44.15 | 43.96 | 44.09 | 2,954,723 | -0.01(-0.02%) |
May 11, 2017 | 44.21 | 44.24 | 43.81 | 44.10 | 5,056,156 | -0.06(-0.14%) |
May 10, 2017 | 44.19 | 44.32 | 44.06 | 44.16 | 4,993,123 | -0.02(-0.05%) |
May 09, 2017 | 45.00 | 45.07 | 44.00 | 44.19 | 5,299,017 | -0.81(-1.79%) |
May 08, 2017 | 44.97 | 45.26 | 44.75 | 45.00 | 3,805,400 | +0.08(+0.17%) |
May 05, 2017 | 44.94 | 45.03 | 44.73 | 44.92 | 4,778,579 | +0.20(+0.44%) |
May 04, 2017 | 43.98 | 47.20 | 43.87 | 44.72 | 25,191,566 | +0.78(+1.78%) |
May 03, 2017 | 43.89 | 44.09 | 43.64 | 43.94 | 4,431,635 | +0.10(+0.23%) |
May 02, 2017 | 44.60 | 44.60 | 43.74 | 43.84 | 5,638,368 | -0.53(-1.20%) |
May 01, 2017 | 45.12 | 45.18 | 44.36 | 44.37 | 3,873,915 | -0.71(-1.58%) |
Apr 28, 2017 | 45.07 | 45.12 | 44.79 | 45.08 | 4,547,740 | +0.08(+0.17%) |
Apr 27, 2017 | 45.50 | 45.51 | 44.94 | 45.00 | 3,052,856 | -0.37(-0.81%) |
Apr 26, 2017 | 45.69 | 45.72 | 45.27 | 45.37 | 3,064,086 | -0.28(-0.62%) |
Apr 25, 2017 | 45.60 | 45.75 | 45.48 | 45.65 | 3,252,728 | +0.08(+0.17%) |
Apr 24, 2017 | 45.49 | 45.68 | 45.38 | 45.58 | 3,366,304 | +0.32(+0.71%) |
Apr 21, 2017 | 45.33 | 45.50 | 45.18 | 45.25 | 2,831,603 | -0.12(-0.26%) |
Apr 20, 2017 | 45.35 | 45.57 | 45.05 | 45.37 | 3,784,988 | +0.03(+0.07%) |
Apr 19, 2017 | 45.62 | 45.79 | 45.22 | 45.34 | 3,143,421 | -0.25(-0.55%) |
Apr 18, 2017 | 45.23 | 45.94 | 45.15 | 45.59 | 4,112,559 | +0.44(+0.97%) |
Apr 17, 2017 | 44.89 | 45.25 | 44.84 | 45.15 | 2,976,609 | +0.34(+0.75%) |
Apr 13, 2017 | 45.10 | 45.31 | 44.81 | 44.81 | 2,840,248 | -0.32(-0.71%) |
Apr 12, 2017 | 44.88 | 45.32 | 44.87 | 45.14 | 4,121,092 | +0.13(+0.28%) |
Apr 11, 2017 | 45.05 | 45.16 | 44.79 | 45.01 | 3,182,452 | -0.08(-0.17%) |
Apr 10, 2017 | 45.21 | 45.37 | 45.03 | 45.09 | 3,168,005 | -0.10(-0.23%) |
Apr 07, 2017 | 45.32 | 45.39 | 45.16 | 45.19 | 2,828,487 | -0.03(-0.07%) |
Apr 06, 2017 | 45.38 | 45.49 | 45.07 | 45.22 | 4,428,648 | -0.06(-0.14%) |
Apr 05, 2017 | 45.43 | 45.74 | 45.29 | 45.29 | 4,096,897 | -0.10(-0.22%) |
Apr 04, 2017 | 45.55 | 45.74 | 45.17 | 45.39 | 4,412,311 | -0.13(-0.29%) |
Apr 03, 2017 | 45.91 | 46.04 | 45.39 | 45.52 | 4,372,075 | -0.36(-0.78%) |
Mar 31, 2017 | 45.95 | 46.22 | 45.87 | 45.88 | 3,224,462 | -0.05(-0.10%) |
Mar 30, 2017 | 46.19 | 46.30 | 45.89 | 45.92 | 2,490,975 | -0.29(-0.62%) |
Mar 29, 2017 | 46.01 | 46.31 | 45.84 | 46.21 | 3,221,999 | +0.33(+0.73%) |
Mar 28, 2017 | 45.69 | 46.04 | 45.57 | 45.88 | 3,236,818 | +0.17(+0.37%) |
Mar 27, 2017 | 45.88 | 46.09 | 45.68 | 45.70 | 4,198,209 | -0.29(-0.63%) |
Mar 24, 2017 | 46.37 | 46.45 | 45.88 | 45.99 | 3,950,013 | -0.16(-0.35%) |
Mar 23, 2017 | 45.80 | 46.41 | 45.80 | 46.16 | 3,835,833 | +0.33(+0.73%) |
Mar 22, 2017 | 46.24 | 46.33 | 45.55 | 45.82 | 6,605,466 | -0.64(-1.37%) |
Mar 21, 2017 | 46.38 | 47.23 | 46.26 | 46.46 | 7,000,370 | -0.39(-0.83%) |
Mar 20, 2017 | 47.24 | 47.38 | 46.85 | 46.85 | 6,196,847 | -0.31(-0.66%) |
Mar 17, 2017 | 47.48 | 47.54 | 47.14 | 47.16 | 14,094,931 | -0.12(-0.25%) |
Mar 16, 2017 | 47.42 | 47.54 | 47.04 | 47.28 | 5,466,862 | -0.27(-0.57%) |
Mar 15, 2017 | 46.98 | 47.69 | 46.95 | 47.55 | 6,062,468 | +0.54(+1.16%) |
Mar 14, 2017 | 47.05 | 47.10 | 46.85 | 47.00 | 2,200,191 | -0.05(-0.10%) |
Mar 13, 2017 | 47.01 | 47.08 | 46.76 | 47.05 | 3,843,773 | -0.04(-0.08%) |
Mar 10, 2017 | 47.35 | 47.50 | 47.03 | 47.09 | 3,531,203 | -0.05(-0.10%) |
Mar 09, 2017 | 46.84 | 47.17 | 46.64 | 47.14 | 2,922,545 | +0.44(+0.93%) |
Mar 08, 2017 | 46.88 | 46.93 | 46.60 | 46.70 | 2,720,315 | -0.14(-0.30%) |
Mar 07, 2017 | 47.03 | 47.35 | 46.80 | 46.84 | 2,935,889 | -0.14(-0.30%) |
Mar 06, 2017 | 47.00 | 47.14 | 46.72 | 46.98 | 2,889,119 | -0.23(-0.49%) |
Mar 03, 2017 | 47.41 | 47.42 | 47.03 | 47.21 | 2,435,464 | -0.14(-0.30%) |
Mar 02, 2017 | 47.11 | 47.40 | 46.91 | 47.35 | 4,922,263 | +0.28(+0.59%) |