Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.18 | 45.22 | 44.36 | 45.10 | 10,273,897 | +0.17(+0.38%) |
May 30, 2017 | 44.58 | 45.07 | 44.45 | 44.93 | 7,048,006 | +0.44(+0.99%) |
May 26, 2017 | 44.45 | 44.61 | 44.10 | 44.49 | 4,571,299 | +0.16(+0.37%) |
May 25, 2017 | 44.44 | 44.62 | 44.17 | 44.32 | 9,000,412 | +0.06(+0.13%) |
May 24, 2017 | 44.58 | 44.60 | 43.96 | 44.27 | 8,370,707 | -0.29(-0.66%) |
May 23, 2017 | 45.30 | 45.33 | 44.52 | 44.56 | 8,726,576 | -0.79(-1.75%) |
May 22, 2017 | 45.85 | 45.85 | 45.29 | 45.35 | 11,651,971 | -0.43(-0.95%) |
May 19, 2017 | 45.90 | 46.15 | 45.55 | 45.79 | 12,166,602 | +0.13(+0.29%) |
May 18, 2017 | 45.18 | 45.88 | 45.11 | 45.66 | 14,575,388 | +0.65(+1.44%) |
May 17, 2017 | 44.59 | 46.59 | 45.01 | 45.01 | 28,412,360 | +0.42(+0.94%) |
May 16, 2017 | 45.39 | 45.44 | 44.32 | 44.59 | 14,604,935 | -0.67(-1.48%) |
May 15, 2017 | 45.24 | 45.91 | 45.15 | 45.26 | 10,263,166 | +0.12(+0.27%) |
May 12, 2017 | 45.22 | 45.31 | 44.49 | 45.14 | 11,072,057 | -0.21(-0.46%) |
May 11, 2017 | 46.72 | 46.82 | 45.25 | 45.35 | 16,473,652 | -1.90(-4.02%) |
May 10, 2017 | 46.82 | 47.31 | 46.67 | 47.25 | 8,595,567 | +0.27(+0.57%) |
May 09, 2017 | 46.44 | 47.45 | 46.39 | 46.99 | 9,913,962 | +0.63(+1.36%) |
May 08, 2017 | 46.52 | 46.56 | 46.14 | 46.35 | 5,629,048 | -0.02(-0.03%) |
May 05, 2017 | 46.38 | 46.58 | 45.97 | 46.37 | 5,989,653 | +0.02(+0.05%) |
May 04, 2017 | 46.52 | 46.66 | 45.83 | 46.35 | 6,809,622 | -0.04(-0.09%) |
May 03, 2017 | 45.42 | 46.55 | 45.24 | 46.39 | 9,323,935 | +0.95(+2.10%) |
May 02, 2017 | 45.09 | 45.58 | 45.00 | 45.43 | 4,965,694 | +0.32(+0.70%) |
May 01, 2017 | 45.15 | 45.30 | 44.91 | 45.12 | 6,383,973 | -0.06(-0.14%) |
Apr 28, 2017 | 45.37 | 45.37 | 44.78 | 45.18 | 10,418,073 | -0.19(-0.43%) |
Apr 27, 2017 | 45.29 | 45.44 | 45.04 | 45.38 | 4,797,677 | +0.09(+0.20%) |
Apr 26, 2017 | 44.79 | 45.54 | 44.66 | 45.29 | 7,754,783 | +0.67(+1.51%) |
Apr 25, 2017 | 44.41 | 44.62 | 44.33 | 44.62 | 5,064,058 | +0.27(+0.60%) |
Apr 24, 2017 | 44.62 | 44.73 | 44.02 | 44.35 | 7,067,423 | +0.03(+0.07%) |
Apr 21, 2017 | 44.12 | 44.59 | 44.12 | 44.32 | 7,352,844 | +0.11(+0.26%) |
Apr 20, 2017 | 43.85 | 44.40 | 43.77 | 44.20 | 7,222,843 | +0.61(+1.39%) |
Apr 19, 2017 | 43.51 | 43.99 | 43.45 | 43.60 | 6,699,295 | +0.23(+0.54%) |
Apr 18, 2017 | 43.36 | 43.54 | 43.22 | 43.36 | 5,403,183 | -0.06(-0.15%) |
Apr 17, 2017 | 43.17 | 43.43 | 42.96 | 43.43 | 5,812,786 | +0.23(+0.54%) |
Apr 13, 2017 | 43.27 | 43.39 | 43.11 | 43.19 | 6,288,695 | -0.01(-0.02%) |
Apr 12, 2017 | 43.17 | 43.30 | 43.03 | 43.20 | 5,599,701 | -0.25(-0.58%) |
Apr 11, 2017 | 43.53 | 43.60 | 42.99 | 43.45 | 6,078,730 | -0.06(-0.15%) |
Apr 10, 2017 | 43.26 | 43.96 | 43.20 | 43.51 | 6,153,632 | +0.44(+1.03%) |
Apr 07, 2017 | 43.26 | 43.51 | 42.85 | 43.07 | 7,147,433 | -0.27(-0.62%) |
Apr 06, 2017 | 43.01 | 43.79 | 42.93 | 43.34 | 10,716,522 | +0.66(+1.55%) |
Apr 05, 2017 | 43.32 | 43.56 | 42.65 | 42.67 | 8,417,799 | -0.55(-1.27%) |
Apr 04, 2017 | 43.54 | 43.68 | 42.87 | 43.22 | 8,131,641 | -0.49(-1.11%) |
Apr 03, 2017 | 44.67 | 44.68 | 43.56 | 43.71 | 8,616,332 | -0.94(-2.10%) |
Mar 31, 2017 | 44.66 | 45.12 | 44.60 | 44.65 | 9,218,875 | -0.05(-0.11%) |
Mar 30, 2017 | 44.54 | 44.82 | 44.39 | 44.70 | 6,020,226 | +0.08(+0.18%) |
Mar 29, 2017 | 43.40 | 44.96 | 43.32 | 44.62 | 12,173,929 | +1.25(+2.89%) |
Mar 28, 2017 | 43.03 | 43.43 | 43.02 | 43.36 | 5,433,756 | +0.22(+0.51%) |
Mar 27, 2017 | 42.88 | 43.48 | 42.75 | 43.14 | 9,449,364 | +0.17(+0.40%) |
Mar 24, 2017 | 43.08 | 43.15 | 42.80 | 42.97 | 5,379,384 | -0.02(-0.04%) |
Mar 23, 2017 | 43.26 | 43.39 | 42.92 | 42.99 | 7,073,552 | -0.36(-0.82%) |
Mar 22, 2017 | 43.16 | 43.41 | 42.69 | 43.34 | 7,254,799 | +0.15(+0.36%) |
Mar 21, 2017 | 44.02 | 44.06 | 43.06 | 43.19 | 11,306,549 | -0.79(-1.80%) |
Mar 20, 2017 | 44.13 | 44.20 | 43.64 | 43.98 | 11,327,367 | +0.06(+0.15%) |
Mar 17, 2017 | 44.25 | 44.32 | 43.92 | 43.92 | 17,545,364 | -0.24(-0.55%) |
Mar 16, 2017 | 44.01 | 44.45 | 43.89 | 44.16 | 7,854,152 | +0.02(+0.04%) |
Mar 15, 2017 | 44.17 | 44.26 | 43.78 | 44.15 | 10,538,550 | -0.15(-0.33%) |
Mar 14, 2017 | 44.66 | 44.79 | 44.23 | 44.29 | 7,415,524 | -0.36(-0.80%) |
Mar 13, 2017 | 44.80 | 44.99 | 44.36 | 44.65 | 9,298,332 | -0.14(-0.31%) |
Mar 10, 2017 | 44.78 | 45.21 | 44.53 | 44.78 | 9,383,896 | +0.13(+0.29%) |
Mar 09, 2017 | 44.49 | 44.78 | 44.02 | 44.66 | 13,446,788 | +0.15(+0.33%) |
Mar 08, 2017 | 44.85 | 44.94 | 44.49 | 44.51 | 11,638,790 | -0.10(-0.22%) |
Mar 07, 2017 | 45.38 | 45.65 | 44.53 | 44.61 | 16,361,018 | -0.78(-1.71%) |
Mar 06, 2017 | 46.35 | 46.39 | 45.30 | 45.38 | 13,977,458 | -1.01(-2.18%) |
Mar 03, 2017 | 47.11 | 47.15 | 46.18 | 46.39 | 11,225,777 | -0.49(-1.04%) |
Mar 02, 2017 | 46.92 | 47.34 | 46.72 | 46.88 | 13,568,105 | +0.10(+0.21%) |