Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.43 | 44.45 | 43.58 | 43.88 | 2,388,305 | -0.51(-1.14%) |
May 30, 2017 | 44.27 | 44.65 | 44.16 | 44.39 | 1,486,588 | -0.08(-0.18%) |
May 26, 2017 | 44.56 | 44.65 | 44.32 | 44.47 | 1,765,816 | -0.11(-0.25%) |
May 25, 2017 | 43.98 | 44.67 | 43.92 | 44.58 | 2,464,171 | +0.79(+1.80%) |
May 24, 2017 | 42.58 | 43.82 | 42.54 | 43.79 | 2,009,920 | +1.30(+3.06%) |
May 23, 2017 | 42.28 | 42.60 | 42.08 | 42.49 | 1,266,096 | +0.31(+0.75%) |
May 22, 2017 | 42.00 | 42.40 | 41.89 | 42.18 | 1,657,642 | +0.26(+0.62%) |
May 19, 2017 | 41.66 | 42.23 | 41.61 | 41.92 | 1,885,742 | +0.32(+0.78%) |
May 18, 2017 | 41.82 | 42.03 | 41.31 | 41.60 | 3,034,938 | -0.44(-1.05%) |
May 17, 2017 | 43.37 | 42.85 | 41.99 | 42.04 | 1,613,312 | -1.33(-3.07%) |
May 16, 2017 | 43.68 | 43.68 | 43.01 | 43.37 | 1,386,955 | -0.17(-0.39%) |
May 15, 2017 | 43.55 | 43.92 | 43.40 | 43.54 | 1,538,973 | +0.26(+0.60%) |
May 12, 2017 | 43.48 | 43.77 | 42.92 | 43.28 | 1,617,165 | -0.48(-1.11%) |
May 11, 2017 | 43.63 | 43.80 | 43.08 | 43.77 | 1,123,223 | +0.14(+0.31%) |
May 10, 2017 | 43.07 | 43.64 | 43.04 | 43.63 | 1,546,971 | +0.56(+1.31%) |
May 09, 2017 | 43.74 | 44.19 | 43.02 | 43.06 | 1,602,832 | -0.97(-2.20%) |
May 08, 2017 | 44.23 | 44.46 | 43.94 | 44.03 | 1,004,008 | -0.33(-0.75%) |
May 05, 2017 | 43.97 | 44.45 | 43.73 | 44.36 | 1,393,586 | +0.73(+1.68%) |
May 04, 2017 | 43.74 | 43.96 | 43.23 | 43.63 | 1,567,109 | +0.10(+0.22%) |
May 03, 2017 | 43.39 | 43.63 | 43.18 | 43.53 | 1,473,753 | +0.16(+0.37%) |
May 02, 2017 | 43.31 | 43.51 | 42.96 | 43.37 | 1,411,571 | +0.06(+0.15%) |
May 01, 2017 | 42.98 | 43.60 | 42.66 | 43.31 | 1,576,929 | +0.44(+1.03%) |
Apr 28, 2017 | 43.53 | 43.53 | 42.71 | 42.87 | 2,192,242 | -0.58(-1.34%) |
Apr 27, 2017 | 42.83 | 43.54 | 42.61 | 43.45 | 2,348,262 | +0.51(+1.19%) |
Apr 26, 2017 | 44.40 | 45.08 | 42.83 | 42.94 | 2,963,288 | -0.57(-1.31%) |
Apr 25, 2017 | 43.44 | 43.98 | 43.16 | 43.51 | 2,518,680 | +0.27(+0.63%) |
Apr 24, 2017 | 42.99 | 43.52 | 42.95 | 43.23 | 2,744,628 | +0.80(+1.89%) |
Apr 21, 2017 | 42.46 | 42.80 | 42.24 | 42.43 | 2,024,061 | -0.05(-0.11%) |
Apr 20, 2017 | 42.73 | 42.95 | 42.41 | 42.48 | 2,169,546 | +0.14(+0.34%) |
Apr 19, 2017 | 41.48 | 42.53 | 41.43 | 42.34 | 4,254,889 | +1.82(+4.48%) |
Apr 18, 2017 | 39.91 | 40.91 | 39.91 | 40.52 | 2,724,725 | +0.38(+0.96%) |
Apr 17, 2017 | 39.67 | 40.18 | 39.63 | 40.14 | 1,575,417 | +0.65(+1.64%) |
Apr 13, 2017 | 39.69 | 40.00 | 39.40 | 39.49 | 1,661,298 | -0.39(-0.98%) |
Apr 12, 2017 | 40.75 | 40.87 | 39.77 | 39.88 | 1,841,379 | -0.93(-2.28%) |
Apr 11, 2017 | 40.74 | 40.86 | 40.31 | 40.81 | 1,086,208 | -0.16(-0.39%) |
Apr 10, 2017 | 40.93 | 41.30 | 40.67 | 40.97 | 985,111 | +0.09(+0.22%) |
Apr 07, 2017 | 41.39 | 41.46 | 40.80 | 40.88 | 1,677,702 | -0.63(-1.52%) |
Apr 06, 2017 | 41.33 | 41.78 | 41.05 | 41.51 | 1,132,636 | +0.22(+0.52%) |
Apr 05, 2017 | 41.66 | 41.93 | 41.22 | 41.30 | 1,538,748 | +0.04(+0.10%) |
Apr 04, 2017 | 40.77 | 41.36 | 40.66 | 41.26 | 1,645,282 | +0.26(+0.62%) |
Apr 03, 2017 | 41.56 | 41.91 | 40.78 | 41.00 | 2,013,546 | -0.64(-1.54%) |
Mar 31, 2017 | 41.92 | 42.00 | 41.53 | 41.64 | 2,049,357 | -0.42(-1.01%) |
Mar 30, 2017 | 41.48 | 42.14 | 41.36 | 42.07 | 1,284,673 | +0.42(+1.02%) |
Mar 29, 2017 | 42.03 | 42.21 | 41.62 | 41.64 | 1,870,559 | -0.66(-1.57%) |
Mar 28, 2017 | 41.28 | 42.49 | 41.10 | 42.31 | 1,690,799 | +1.01(+2.44%) |
Mar 27, 2017 | 41.47 | 41.47 | 40.63 | 41.30 | 1,925,345 | -0.64(-1.53%) |
Mar 24, 2017 | 42.35 | 42.53 | 41.63 | 41.94 | 1,592,607 | -0.41(-0.96%) |
Mar 23, 2017 | 41.94 | 42.74 | 41.83 | 42.35 | 1,205,426 | +0.36(+0.86%) |
Mar 22, 2017 | 41.24 | 42.09 | 41.07 | 41.99 | 1,535,890 | +0.78(+1.90%) |
Mar 21, 2017 | 42.43 | 42.74 | 41.02 | 41.20 | 2,512,289 | -1.29(-3.03%) |
Mar 20, 2017 | 41.97 | 42.54 | 41.55 | 42.49 | 1,697,980 | +0.57(+1.36%) |
Mar 17, 2017 | 42.01 | 42.29 | 41.83 | 41.92 | 3,367,802 | -0.06(-0.13%) |
Mar 16, 2017 | 41.67 | 42.22 | 41.62 | 41.98 | 1,899,852 | +0.53(+1.27%) |
Mar 15, 2017 | 41.01 | 41.62 | 40.75 | 41.45 | 1,293,152 | +0.74(+1.81%) |
Mar 14, 2017 | 40.68 | 40.95 | 40.48 | 40.71 | 1,180,432 | -0.36(-0.88%) |
Mar 13, 2017 | 41.10 | 41.46 | 40.94 | 41.07 | 1,280,581 | +0.06(+0.16%) |
Mar 10, 2017 | 41.01 | 41.50 | 40.74 | 41.01 | 1,833,995 | +0.25(+0.61%) |
Mar 09, 2017 | 40.98 | 41.14 | 40.44 | 40.76 | 2,240,705 | -0.30(-0.72%) |
Mar 08, 2017 | 41.06 | 41.53 | 40.83 | 41.06 | 4,136,228 | +0.32(+0.79%) |
Mar 07, 2017 | 41.59 | 41.78 | 40.65 | 40.74 | 2,651,470 | -1.01(-2.42%) |
Mar 06, 2017 | 42.78 | 42.95 | 41.39 | 41.75 | 2,975,933 | -1.50(-3.48%) |
Mar 03, 2017 | 43.25 | 43.34 | 42.75 | 43.25 | 1,148,452 | -0.01(-0.02%) |
Mar 02, 2017 | 43.50 | 43.75 | 43.20 | 43.26 | 1,582,994 | -0.41(-0.93%) |