Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.55 | 46.64 | 46.00 | 46.25 | 4,331,562 | -0.24(-0.52%) |
May 30, 2017 | 46.43 | 46.75 | 46.36 | 46.49 | 2,751,335 | +0.03(+0.07%) |
May 26, 2017 | 46.63 | 46.63 | 46.15 | 46.45 | 1,541,251 | -0.09(-0.20%) |
May 25, 2017 | 46.65 | 46.71 | 46.37 | 46.54 | 1,908,476 | +0.02(+0.05%) |
May 24, 2017 | 46.49 | 46.61 | 46.37 | 46.52 | 3,352,256 | +0.15(+0.32%) |
May 23, 2017 | 46.31 | 46.54 | 46.12 | 46.37 | 2,036,418 | +0.23(+0.51%) |
May 22, 2017 | 46.02 | 46.29 | 45.94 | 46.14 | 2,148,703 | +0.14(+0.31%) |
May 19, 2017 | 45.67 | 46.43 | 45.46 | 46.00 | 3,660,359 | +0.39(+0.86%) |
May 18, 2017 | 45.97 | 46.05 | 45.10 | 45.60 | 3,609,332 | -0.47(-1.01%) |
May 17, 2017 | 45.50 | 46.33 | 45.46 | 46.07 | 3,786,322 | +0.42(+0.91%) |
May 16, 2017 | 45.68 | 45.79 | 45.29 | 45.65 | 2,352,471 | -0.14(-0.31%) |
May 15, 2017 | 45.35 | 45.93 | 45.20 | 45.80 | 2,413,978 | +0.54(+1.20%) |
May 12, 2017 | 45.45 | 45.60 | 45.07 | 45.25 | 2,025,165 | -0.22(-0.49%) |
May 11, 2017 | 45.20 | 45.56 | 45.00 | 45.48 | 1,517,229 | -0.01(-0.02%) |
May 10, 2017 | 45.15 | 45.62 | 45.05 | 45.49 | 2,359,933 | +0.36(+0.79%) |
May 09, 2017 | 45.57 | 45.60 | 44.84 | 45.13 | 2,193,854 | -0.50(-1.09%) |
May 08, 2017 | 45.58 | 45.70 | 45.33 | 45.63 | 2,537,903 | +0.12(+0.26%) |
May 05, 2017 | 45.19 | 45.51 | 45.14 | 45.51 | 2,304,164 | +0.46(+1.02%) |
May 04, 2017 | 44.65 | 45.09 | 44.26 | 45.05 | 2,805,988 | +0.24(+0.54%) |
May 03, 2017 | 45.46 | 45.63 | 44.76 | 44.81 | 2,488,981 | -0.65(-1.43%) |
May 02, 2017 | 45.65 | 45.82 | 45.31 | 45.46 | 2,253,775 | -0.13(-0.29%) |
May 01, 2017 | 45.42 | 45.85 | 45.42 | 45.60 | 2,909,950 | +0.29(+0.64%) |
Apr 28, 2017 | 45.61 | 45.61 | 45.22 | 45.30 | 3,730,113 | -0.41(-0.89%) |
Apr 27, 2017 | 46.01 | 45.38 | 45.71 | 2,852,781 | +0.37(+0.83%) | |
Apr 26, 2017 | 45.60 | 45.79 | 45.21 | 45.34 | 2,469,789 | -0.34(-0.75%) |
Apr 25, 2017 | 45.38 | 45.70 | 45.25 | 45.68 | 2,691,193 | +0.43(+0.96%) |
Apr 24, 2017 | 45.80 | 45.94 | 44.65 | 45.25 | 4,756,728 | -0.01(-0.02%) |
Apr 21, 2017 | 45.39 | 45.60 | 45.15 | 45.25 | 3,414,288 | -0.15(-0.33%) |
Apr 20, 2017 | 45.33 | 45.43 | 44.76 | 45.40 | 2,806,252 | +0.19(+0.42%) |
Apr 19, 2017 | 45.39 | 45.50 | 44.87 | 45.21 | 3,796,245 | -0.22(-0.48%) |
Apr 18, 2017 | 46.21 | 46.57 | 45.36 | 45.43 | 5,207,085 | -0.58(-1.27%) |
Apr 17, 2017 | 45.65 | 46.04 | 45.50 | 46.01 | 3,996,243 | +0.57(+1.26%) |
Apr 13, 2017 | 45.76 | 45.90 | 45.43 | 45.44 | 3,746,843 | -0.30(-0.66%) |
Apr 12, 2017 | 45.60 | 45.90 | 45.42 | 45.74 | 4,171,927 | +0.29(+0.64%) |
Apr 11, 2017 | 45.09 | 45.57 | 45.00 | 45.45 | 3,710,417 | +0.32(+0.70%) |
Apr 10, 2017 | 44.67 | 45.25 | 44.50 | 45.13 | 3,222,515 | +0.52(+1.16%) |
Apr 07, 2017 | 44.11 | 44.99 | 44.11 | 44.61 | 3,940,392 | +0.43(+0.98%) |
Apr 06, 2017 | 43.76 | 44.28 | 43.48 | 44.18 | 2,967,382 | +0.32(+0.74%) |
Apr 05, 2017 | 43.80 | 44.19 | 43.76 | 43.86 | 2,869,178 | +0.14(+0.32%) |
Apr 04, 2017 | 43.41 | 43.79 | 43.22 | 43.71 | 3,256,754 | +0.22(+0.50%) |
Apr 03, 2017 | 43.12 | 43.62 | 43.01 | 43.50 | 4,218,518 | +0.30(+0.69%) |
Mar 31, 2017 | 42.56 | 43.25 | 42.45 | 43.20 | 4,487,825 | +0.58(+1.37%) |
Mar 30, 2017 | 42.16 | 42.68 | 41.93 | 42.61 | 2,369,899 | +0.45(+1.07%) |
Mar 29, 2017 | 41.77 | 42.17 | 41.59 | 42.17 | 3,032,411 | +0.28(+0.68%) |
Mar 28, 2017 | 41.55 | 41.95 | 41.17 | 41.88 | 3,542,123 | +0.36(+0.86%) |
Mar 27, 2017 | 42.27 | 42.47 | 41.42 | 41.52 | 2,844,361 | -0.97(-2.27%) |
Mar 24, 2017 | 42.44 | 42.67 | 42.41 | 42.49 | 2,614,565 | +0.14(+0.33%) |
Mar 23, 2017 | 41.83 | 42.69 | 41.77 | 42.35 | 3,308,165 | +0.46(+1.09%) |
Mar 22, 2017 | 42.15 | 42.15 | 41.58 | 41.89 | 3,345,653 | -0.08(-0.20%) |
Mar 21, 2017 | 42.94 | 43.13 | 41.96 | 41.97 | 5,881,054 | -0.92(-2.14%) |
Mar 20, 2017 | 42.51 | 43.12 | 42.45 | 42.89 | 3,164,531 | +0.44(+1.04%) |
Mar 17, 2017 | 42.46 | 42.82 | 42.29 | 42.45 | 6,185,225 | +0.23(+0.55%) |
Mar 16, 2017 | 42.17 | 42.40 | 42.02 | 42.22 | 3,779,928 | +0.00(+0.00%) |
Mar 15, 2017 | 41.26 | 42.38 | 41.17 | 42.22 | 4,128,672 | +1.12(+2.71%) |
Mar 14, 2017 | 40.96 | 41.20 | 40.63 | 41.10 | 2,957,174 | +0.06(+0.14%) |
Mar 13, 2017 | 41.19 | 41.28 | 40.81 | 41.04 | 3,503,433 | +0.27(+0.67%) |
Mar 10, 2017 | 40.68 | 41.33 | 40.40 | 40.77 | 2,868,610 | +0.08(+0.20%) |
Mar 09, 2017 | 41.29 | 41.49 | 40.59 | 40.68 | 2,381,091 | -0.52(-1.26%) |
Mar 08, 2017 | 41.53 | 41.60 | 41.15 | 41.20 | 3,592,102 | -0.51(-1.23%) |
Mar 07, 2017 | 41.76 | 41.85 | 41.39 | 41.72 | 2,047,399 | -0.03(-0.08%) |
Mar 06, 2017 | 41.99 | 42.07 | 41.47 | 41.75 | 2,757,960 | -0.45(-1.08%) |
Mar 03, 2017 | 42.09 | 42.22 | 41.68 | 42.20 | 2,766,565 | +0.07(+0.18%) |
Mar 02, 2017 | 42.08 | 42.16 | 41.72 | 42.13 | 2,663,056 | +0.05(+0.12%) |