Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.11 | 42.15 | 41.17 | 41.65 | 4,898,172 | -0.42(-1.00%) |
May 30, 2017 | 42.26 | 42.39 | 41.73 | 42.07 | 2,558,763 | -0.49(-1.15%) |
May 26, 2017 | 42.58 | 42.71 | 42.43 | 42.56 | 1,671,191 | -0.07(-0.16%) |
May 25, 2017 | 42.65 | 42.92 | 42.46 | 42.63 | 2,546,620 | +0.08(+0.19%) |
May 24, 2017 | 43.21 | 43.21 | 42.39 | 42.55 | 3,223,695 | -0.48(-1.12%) |
May 23, 2017 | 42.43 | 43.24 | 42.32 | 43.03 | 2,676,243 | +0.63(+1.49%) |
May 22, 2017 | 42.41 | 42.65 | 42.09 | 42.40 | 3,051,243 | +0.15(+0.36%) |
May 19, 2017 | 42.24 | 42.61 | 42.13 | 42.25 | 3,594,550 | +0.12(+0.28%) |
May 18, 2017 | 41.98 | 42.43 | 41.87 | 42.13 | 3,664,240 | +0.12(+0.29%) |
May 17, 2017 | 43.73 | 43.19 | 41.74 | 42.01 | 5,761,857 | -1.72(-3.93%) |
May 16, 2017 | 43.47 | 43.79 | 43.30 | 43.73 | 2,921,724 | +0.36(+0.83%) |
May 15, 2017 | 43.12 | 43.45 | 43.07 | 43.37 | 2,544,339 | +0.36(+0.84%) |
May 12, 2017 | 42.74 | 43.02 | 42.43 | 43.01 | 3,713,990 | -0.02(-0.05%) |
May 11, 2017 | 43.14 | 43.29 | 42.64 | 43.03 | 3,753,101 | -0.34(-0.78%) |
May 10, 2017 | 43.02 | 43.43 | 43.00 | 43.37 | 2,674,499 | -0.10(-0.23%) |
May 09, 2017 | 43.83 | 44.02 | 43.29 | 43.47 | 2,970,374 | -0.27(-0.62%) |
May 08, 2017 | 43.72 | 43.89 | 43.55 | 43.74 | 1,844,072 | +0.01(+0.02%) |
May 05, 2017 | 44.17 | 44.27 | 43.52 | 43.73 | 2,801,292 | -0.33(-0.75%) |
May 04, 2017 | 44.54 | 44.70 | 43.97 | 44.06 | 3,991,152 | -0.09(-0.20%) |
May 03, 2017 | 43.27 | 44.20 | 43.18 | 44.15 | 4,462,467 | +0.68(+1.56%) |
May 02, 2017 | 43.59 | 43.72 | 43.22 | 43.47 | 3,779,882 | -0.11(-0.25%) |
May 01, 2017 | 43.45 | 43.82 | 43.22 | 43.58 | 3,643,849 | +0.40(+0.93%) |
Apr 28, 2017 | 43.52 | 43.80 | 43.14 | 43.18 | 3,811,980 | -0.40(-0.92%) |
Apr 27, 2017 | 43.88 | 43.90 | 43.30 | 43.58 | 3,815,556 | -0.25(-0.57%) |
Apr 26, 2017 | 43.61 | 44.27 | 43.56 | 43.83 | 3,958,174 | +0.18(+0.41%) |
Apr 25, 2017 | 44.07 | 44.22 | 43.65 | 43.65 | 3,892,165 | -0.08(-0.18%) |
Apr 24, 2017 | 44.12 | 44.13 | 43.62 | 43.73 | 4,976,777 | +0.80(+1.86%) |
Apr 21, 2017 | 43.46 | 43.62 | 42.92 | 42.93 | 5,561,398 | -0.74(-1.69%) |
Apr 20, 2017 | 43.06 | 43.78 | 42.73 | 43.67 | 5,573,558 | +1.04(+2.44%) |
Apr 19, 2017 | 42.93 | 43.17 | 42.43 | 42.63 | 4,658,990 | +0.06(+0.14%) |
Apr 18, 2017 | 42.77 | 43.06 | 42.29 | 42.57 | 5,436,224 | -0.58(-1.34%) |
Apr 17, 2017 | 42.70 | 43.22 | 42.51 | 43.15 | 4,802,572 | +0.53(+1.24%) |
Apr 13, 2017 | 42.98 | 43.41 | 42.61 | 42.62 | 3,727,466 | -0.61(-1.41%) |
Apr 12, 2017 | 43.39 | 43.66 | 43.00 | 43.23 | 4,253,684 | -0.39(-0.89%) |
Apr 11, 2017 | 43.53 | 43.75 | 43.18 | 43.62 | 5,156,560 | -0.17(-0.39%) |
Apr 10, 2017 | 44.05 | 44.32 | 43.64 | 43.79 | 3,167,654 | -0.28(-0.64%) |
Apr 07, 2017 | 43.91 | 44.41 | 43.83 | 44.07 | 4,154,298 | -0.24(-0.54%) |
Apr 06, 2017 | 43.89 | 44.38 | 43.62 | 44.31 | 4,813,841 | +0.33(+0.75%) |
Apr 05, 2017 | 45.17 | 45.17 | 43.94 | 43.98 | 3,996,250 | -0.56(-1.26%) |
Apr 04, 2017 | 44.43 | 44.71 | 44.36 | 44.54 | 3,295,444 | -0.18(-0.40%) |
Apr 03, 2017 | 44.80 | 44.94 | 44.10 | 44.72 | 4,082,891 | +0.02(+0.04%) |
Mar 31, 2017 | 45.05 | 45.18 | 44.69 | 44.70 | 3,402,069 | -0.53(-1.17%) |
Mar 30, 2017 | 44.42 | 45.44 | 44.35 | 45.23 | 3,074,729 | +0.76(+1.71%) |
Mar 29, 2017 | 44.80 | 44.93 | 44.32 | 44.47 | 3,287,739 | -0.43(-0.96%) |
Mar 28, 2017 | 44.00 | 45.16 | 43.83 | 44.90 | 5,302,071 | +0.73(+1.65%) |
Mar 27, 2017 | 43.26 | 44.20 | 42.73 | 44.17 | 5,833,658 | -0.24(-0.54%) |
Mar 24, 2017 | 44.52 | 44.70 | 44.01 | 44.41 | 5,079,635 | +0.09(+0.20%) |
Mar 23, 2017 | 44.02 | 44.72 | 43.85 | 44.32 | 5,540,137 | +0.23(+0.52%) |
Mar 22, 2017 | 43.77 | 44.35 | 43.10 | 44.09 | 5,919,022 | +0.09(+0.20%) |
Mar 21, 2017 | 46.54 | 46.60 | 43.87 | 44.00 | 8,863,143 | -2.23(-4.82%) |
Mar 20, 2017 | 46.71 | 46.78 | 46.20 | 46.23 | 4,607,178 | -0.60(-1.28%) |
Mar 17, 2017 | 47.36 | 47.48 | 46.69 | 46.83 | 7,872,092 | -0.48(-1.01%) |
Mar 16, 2017 | 47.30 | 47.64 | 47.15 | 47.31 | 5,887,549 | +0.29(+0.62%) |
Mar 15, 2017 | 47.81 | 47.97 | 46.90 | 47.02 | 5,658,555 | -0.51(-1.07%) |
Mar 14, 2017 | 47.36 | 47.61 | 47.01 | 47.53 | 3,294,898 | -0.15(-0.31%) |
Mar 13, 2017 | 47.70 | 47.93 | 47.57 | 47.68 | 3,492,619 | -0.03(-0.06%) |
Mar 10, 2017 | 48.35 | 48.43 | 47.49 | 47.71 | 4,828,304 | -0.37(-0.77%) |
Mar 09, 2017 | 48.15 | 48.61 | 47.99 | 48.08 | 4,119,785 | +0.08(+0.17%) |
Mar 08, 2017 | 48.57 | 48.66 | 47.94 | 48.00 | 4,060,648 | +0.07(+0.15%) |
Mar 07, 2017 | 48.08 | 48.36 | 47.90 | 47.93 | 3,744,848 | -0.30(-0.62%) |
Mar 06, 2017 | 48.22 | 48.39 | 47.92 | 48.23 | 3,688,243 | -0.41(-0.84%) |
Mar 03, 2017 | 48.53 | 48.81 | 48.48 | 48.64 | 4,560,812 | +0.08(+0.16%) |
Mar 02, 2017 | 49.67 | 49.70 | 48.53 | 48.56 | 4,128,707 | -1.14(-2.29%) |