Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.23 | 44.61 | 44.19 | 44.57 | 4,216,867 | +0.35(+0.78%) |
May 30, 2017 | 43.88 | 44.25 | 43.84 | 44.22 | 3,965,249 | -0.19(-0.42%) |
May 26, 2017 | 44.20 | 44.48 | 44.20 | 44.41 | 1,281,532 | +0.12(+0.27%) |
May 25, 2017 | 44.10 | 44.37 | 44.01 | 44.29 | 3,598,046 | +0.41(+0.94%) |
May 24, 2017 | 43.72 | 43.91 | 43.61 | 43.88 | 1,356,546 | +0.22(+0.50%) |
May 23, 2017 | 43.96 | 44.13 | 43.54 | 43.66 | 3,886,002 | -0.55(-1.24%) |
May 22, 2017 | 43.94 | 44.26 | 43.90 | 44.21 | 1,734,762 | +0.37(+0.85%) |
May 19, 2017 | 43.58 | 43.86 | 43.50 | 43.84 | 2,377,403 | +0.65(+1.50%) |
May 18, 2017 | 43.67 | 43.70 | 43.19 | 43.19 | 3,781,451 | -0.76(-1.73%) |
May 17, 2017 | 44.18 | 44.18 | 43.89 | 43.95 | 2,589,038 | -0.07(-0.17%) |
May 16, 2017 | 43.93 | 44.06 | 43.80 | 44.02 | 2,622,011 | +0.75(+1.74%) |
May 15, 2017 | 43.26 | 43.27 | 43.06 | 43.27 | 1,862,228 | +0.07(+0.16%) |
May 12, 2017 | 42.81 | 43.20 | 42.76 | 43.20 | 2,036,489 | +0.41(+0.97%) |
May 11, 2017 | 42.65 | 42.83 | 42.52 | 42.79 | 3,020,228 | +0.04(+0.09%) |
May 10, 2017 | 42.56 | 42.75 | 42.51 | 42.75 | 2,754,364 | +0.24(+0.57%) |
May 09, 2017 | 42.87 | 42.91 | 42.37 | 42.51 | 4,910,666 | -0.07(-0.16%) |
May 08, 2017 | 42.64 | 42.66 | 42.37 | 42.58 | 2,532,524 | +0.17(+0.39%) |
May 05, 2017 | 42.46 | 42.50 | 42.26 | 42.41 | 3,525,701 | +0.37(+0.88%) |
May 04, 2017 | 42.03 | 42.11 | 41.87 | 42.04 | 3,175,961 | +0.07(+0.18%) |
May 03, 2017 | 42.18 | 42.18 | 41.84 | 41.97 | 1,974,781 | -0.25(-0.60%) |
May 02, 2017 | 42.25 | 42.29 | 42.09 | 42.22 | 1,980,860 | +0.34(+0.81%) |
May 01, 2017 | 41.71 | 42.13 | 41.71 | 41.88 | 1,821,572 | -0.17(-0.40%) |
Apr 28, 2017 | 41.96 | 42.11 | 41.90 | 42.05 | 1,516,817 | +0.13(+0.31%) |
Apr 27, 2017 | 42.12 | 42.21 | 41.85 | 41.92 | 2,472,843 | -0.26(-0.62%) |
Apr 26, 2017 | 42.42 | 42.51 | 42.16 | 42.18 | 4,611,473 | -0.17(-0.39%) |
Apr 25, 2017 | 42.41 | 42.41 | 42.20 | 42.34 | 2,633,439 | -0.11(-0.26%) |
Apr 24, 2017 | 42.03 | 42.47 | 41.96 | 42.45 | 4,467,808 | +1.19(+2.89%) |
Apr 21, 2017 | 41.28 | 41.45 | 41.22 | 41.26 | 2,179,817 | -0.23(-0.55%) |
Apr 20, 2017 | 41.47 | 41.65 | 41.34 | 41.49 | 4,440,645 | +0.33(+0.81%) |
Apr 19, 2017 | 41.51 | 41.51 | 41.13 | 41.16 | 2,493,762 | -0.60(-1.44%) |
Apr 18, 2017 | 41.75 | 41.91 | 41.55 | 41.76 | 2,228,732 | -0.07(-0.18%) |
Apr 17, 2017 | 41.37 | 41.86 | 41.37 | 41.83 | 1,409,893 | +0.28(+0.67%) |
Apr 13, 2017 | 41.78 | 41.85 | 41.55 | 41.55 | 3,549,027 | -0.32(-0.75%) |
Apr 12, 2017 | 41.62 | 41.87 | 41.52 | 41.87 | 3,725,897 | +0.27(+0.64%) |
Apr 11, 2017 | 41.57 | 41.71 | 41.47 | 41.60 | 5,180,928 | +0.56(+1.36%) |
Apr 10, 2017 | 41.08 | 41.16 | 40.98 | 41.05 | 1,815,820 | -0.01(-0.03%) |
Apr 07, 2017 | 41.11 | 41.22 | 41.01 | 41.06 | 1,862,144 | +0.15(+0.36%) |
Apr 06, 2017 | 41.18 | 41.25 | 40.85 | 40.91 | 2,196,654 | -0.18(-0.44%) |
Apr 05, 2017 | 40.85 | 41.25 | 40.82 | 41.09 | 4,167,756 | +0.18(+0.44%) |
Apr 04, 2017 | 40.74 | 40.93 | 40.70 | 40.91 | 2,797,803 | +0.13(+0.32%) |
Apr 03, 2017 | 40.95 | 41.08 | 40.68 | 40.78 | 4,384,490 | -0.20(-0.50%) |
Mar 31, 2017 | 40.90 | 41.18 | 40.73 | 40.98 | 9,497,406 | +0.21(+0.52%) |
Mar 30, 2017 | 41.09 | 41.13 | 40.77 | 40.77 | 5,300,260 | -0.08(-0.20%) |
Mar 29, 2017 | 40.91 | 40.40 | 40.85 | 5,964,130 | +0.36(+0.89%) | |
Mar 28, 2017 | 40.47 | 40.59 | 40.41 | 40.50 | 4,908,691 | -0.20(-0.50%) |
Mar 27, 2017 | 40.90 | 40.90 | 40.57 | 40.70 | 3,202,241 | +0.17(+0.43%) |
Mar 24, 2017 | 40.27 | 40.82 | 40.18 | 40.53 | 3,748,681 | +0.38(+0.94%) |
Mar 23, 2017 | 39.90 | 40.22 | 39.82 | 40.15 | 3,413,622 | +0.23(+0.59%) |
Mar 22, 2017 | 39.93 | 40.10 | 39.84 | 39.91 | 5,151,013 | -0.04(-0.09%) |
Mar 21, 2017 | 40.14 | 40.23 | 39.88 | 39.95 | 4,107,356 | +0.19(+0.47%) |
Mar 20, 2017 | 39.75 | 39.97 | 39.70 | 39.77 | 1,825,369 | +0.09(+0.23%) |
Mar 17, 2017 | 39.19 | 39.99 | 39.52 | 39.67 | 3,758,886 | +0.49(+1.25%) |
Mar 16, 2017 | 39.55 | 39.55 | 39.14 | 39.19 | 7,094,805 | +0.56(+1.46%) |
Mar 15, 2017 | 38.25 | 38.70 | 38.19 | 38.62 | 2,456,033 | -0.42(-1.08%) |
Mar 14, 2017 | 39.12 | 39.12 | 38.91 | 39.04 | 1,728,359 | -0.01(-0.03%) |
Mar 13, 2017 | 38.99 | 39.09 | 38.86 | 39.06 | 2,210,930 | +0.23(+0.60%) |
Mar 10, 2017 | 38.75 | 38.89 | 38.70 | 38.82 | 1,676,170 | +0.16(+0.42%) |
Mar 09, 2017 | 38.56 | 38.79 | 38.49 | 38.66 | 3,943,196 | +0.04(+0.11%) |
Mar 08, 2017 | 38.87 | 38.93 | 38.59 | 38.62 | 2,601,622 | -0.32(-0.81%) |
Mar 07, 2017 | 38.85 | 39.03 | 38.79 | 38.93 | 2,865,266 | -0.05(-0.13%) |
Mar 06, 2017 | 38.93 | 39.04 | 38.72 | 38.98 | 2,509,818 | -0.13(-0.33%) |
Mar 03, 2017 | 38.93 | 39.20 | 38.85 | 39.11 | 2,125,968 | -0.32(-0.80%) |
Mar 02, 2017 | 39.46 | 39.65 | 39.41 | 39.43 | 5,247,466 | -0.31(-0.78%) |