Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.26 | 46.55 | 46.22 | 46.38 | 1,053,934 | +0.19(+0.41%) |
May 30, 2017 | 46.47 | 46.47 | 46.00 | 46.19 | 687,317 | -0.34(-0.73%) |
May 26, 2017 | 46.43 | 46.68 | 46.31 | 46.53 | 751,802 | +0.13(+0.29%) |
May 25, 2017 | 46.14 | 46.53 | 46.01 | 46.39 | 854,930 | +0.30(+0.65%) |
May 24, 2017 | 45.75 | 46.11 | 45.62 | 46.10 | 781,331 | +0.44(+0.96%) |
May 23, 2017 | 45.59 | 45.95 | 45.42 | 45.66 | 958,969 | +0.12(+0.25%) |
May 22, 2017 | 44.98 | 45.60 | 44.81 | 45.54 | 839,649 | +0.57(+1.27%) |
May 19, 2017 | 44.58 | 45.02 | 44.39 | 44.97 | 1,151,074 | +0.39(+0.88%) |
May 18, 2017 | 44.71 | 44.74 | 44.36 | 44.58 | 1,186,301 | -0.11(-0.24%) |
May 17, 2017 | 44.31 | 44.93 | 44.18 | 44.69 | 1,335,235 | +0.38(+0.86%) |
May 16, 2017 | 44.72 | 44.75 | 44.29 | 44.31 | 926,783 | -0.37(-0.82%) |
May 15, 2017 | 44.26 | 44.71 | 44.23 | 44.67 | 1,449,602 | +0.41(+0.92%) |
May 12, 2017 | 44.49 | 44.55 | 44.23 | 44.27 | 859,937 | -0.29(-0.64%) |
May 11, 2017 | 44.35 | 44.57 | 44.27 | 44.55 | 926,168 | +0.03(+0.07%) |
May 10, 2017 | 44.40 | 44.53 | 44.32 | 44.52 | 903,104 | +0.11(+0.25%) |
May 09, 2017 | 44.71 | 44.77 | 44.35 | 44.41 | 833,736 | -0.31(-0.70%) |
May 08, 2017 | 44.59 | 44.88 | 44.44 | 44.72 | 958,890 | +0.12(+0.26%) |
May 05, 2017 | 44.76 | 45.00 | 44.45 | 44.60 | 1,109,168 | -0.08(-0.17%) |
May 04, 2017 | 44.34 | 45.44 | 44.34 | 44.68 | 1,647,025 | +0.43(+0.97%) |
May 03, 2017 | 44.29 | 44.43 | 44.11 | 44.25 | 921,178 | +0.00(+0.01%) |
May 02, 2017 | 44.19 | 44.37 | 44.04 | 44.25 | 1,156,075 | +0.08(+0.17%) |
May 01, 2017 | 44.55 | 44.63 | 44.17 | 44.17 | 686,663 | -0.32(-0.71%) |
Apr 28, 2017 | 44.53 | 44.55 | 44.32 | 44.49 | 1,483,103 | -0.05(-0.12%) |
Apr 27, 2017 | 44.50 | 44.74 | 44.36 | 44.54 | 742,764 | +0.13(+0.30%) |
Apr 26, 2017 | 44.86 | 44.93 | 44.40 | 44.41 | 1,357,168 | -0.43(-0.95%) |
Apr 25, 2017 | 45.02 | 45.07 | 44.61 | 44.84 | 1,275,988 | -0.18(-0.40%) |
Apr 24, 2017 | 44.88 | 45.03 | 44.70 | 45.01 | 1,785,205 | +0.30(+0.68%) |
Apr 21, 2017 | 44.69 | 44.79 | 44.65 | 44.71 | 1,061,041 | -0.02(-0.04%) |
Apr 20, 2017 | 44.76 | 44.88 | 44.65 | 44.73 | 1,188,775 | -0.04(-0.08%) |
Apr 19, 2017 | 44.83 | 44.96 | 44.59 | 44.76 | 1,099,557 | -0.08(-0.17%) |
Apr 18, 2017 | 44.60 | 45.13 | 44.60 | 44.84 | 1,396,687 | +0.26(+0.58%) |
Apr 17, 2017 | 44.27 | 44.59 | 44.11 | 44.58 | 1,550,221 | +0.41(+0.93%) |
Apr 13, 2017 | 44.42 | 44.61 | 44.14 | 44.17 | 1,047,278 | -0.29(-0.65%) |
Apr 12, 2017 | 44.40 | 44.78 | 44.23 | 44.46 | 2,862,004 | +0.08(+0.17%) |
Apr 11, 2017 | 44.28 | 44.51 | 44.08 | 44.39 | 1,982,105 | -0.04(-0.10%) |
Apr 10, 2017 | 44.38 | 44.58 | 44.22 | 44.43 | 1,376,893 | +0.08(+0.18%) |
Apr 07, 2017 | 44.66 | 44.66 | 44.34 | 44.35 | 1,995,462 | -0.22(-0.49%) |
Apr 06, 2017 | 44.76 | 44.76 | 44.40 | 44.57 | 1,988,415 | -0.04(-0.09%) |
Apr 05, 2017 | 43.97 | 44.71 | 43.91 | 44.61 | 3,150,778 | +0.98(+2.26%) |
Apr 04, 2017 | 43.56 | 43.65 | 43.15 | 43.62 | 1,940,133 | +0.12(+0.28%) |
Apr 03, 2017 | 43.53 | 43.85 | 43.27 | 43.50 | 2,217,660 | +0.27(+0.61%) |
Mar 31, 2017 | 43.16 | 43.40 | 43.11 | 43.24 | 1,950,901 | +0.01(+0.02%) |
Mar 30, 2017 | 43.33 | 43.43 | 43.04 | 43.23 | 1,949,550 | -0.23(-0.53%) |
Mar 29, 2017 | 43.44 | 43.74 | 43.29 | 43.46 | 3,288,409 | -0.17(-0.39%) |
Mar 28, 2017 | 44.32 | 44.73 | 43.54 | 43.63 | 3,446,171 | -1.30(-2.89%) |
Mar 27, 2017 | 44.59 | 45.00 | 44.54 | 44.93 | 1,965,455 | +0.16(+0.35%) |
Mar 24, 2017 | 44.96 | 45.07 | 44.73 | 44.77 | 1,189,265 | -0.09(-0.21%) |
Mar 23, 2017 | 44.89 | 45.16 | 44.80 | 44.87 | 1,137,774 | -0.06(-0.14%) |
Mar 22, 2017 | 45.05 | 45.23 | 44.67 | 44.93 | 1,338,064 | -0.14(-0.30%) |
Mar 21, 2017 | 45.14 | 45.39 | 44.99 | 45.06 | 1,600,270 | -0.16(-0.34%) |
Mar 20, 2017 | 45.20 | 45.31 | 45.05 | 45.22 | 1,277,508 | +0.01(+0.02%) |
Mar 17, 2017 | 45.07 | 45.33 | 44.90 | 45.21 | 1,949,586 | +0.23(+0.51%) |
Mar 16, 2017 | 45.17 | 45.25 | 44.87 | 44.98 | 1,280,619 | -0.17(-0.38%) |
Mar 15, 2017 | 44.68 | 45.25 | 44.59 | 45.15 | 1,674,047 | +0.54(+1.20%) |
Mar 14, 2017 | 44.40 | 44.67 | 44.39 | 44.62 | 1,114,690 | +0.12(+0.28%) |
Mar 13, 2017 | 44.35 | 44.50 | 44.27 | 44.49 | 1,399,319 | +0.03(+0.06%) |
Mar 10, 2017 | 44.54 | 44.68 | 44.28 | 44.47 | 1,338,066 | +0.15(+0.33%) |
Mar 09, 2017 | 43.96 | 44.38 | 43.91 | 44.32 | 1,484,846 | +0.46(+1.05%) |
Mar 08, 2017 | 43.75 | 44.02 | 43.68 | 43.86 | 1,343,776 | -0.02(-0.05%) |
Mar 07, 2017 | 43.99 | 44.18 | 43.85 | 43.88 | 1,234,101 | -0.11(-0.24%) |
Mar 06, 2017 | 43.89 | 44.09 | 43.75 | 43.99 | 1,163,345 | -0.08(-0.19%) |
Mar 03, 2017 | 44.02 | 44.09 | 43.81 | 44.07 | 1,166,082 | +0.03(+0.07%) |
Mar 02, 2017 | 43.86 | 44.18 | 43.73 | 44.04 | 1,275,035 | +0.13(+0.30%) |