Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.51 | 43.87 | 42.56 | 43.47 | 1,355,788 | -0.02(-0.05%) |
May 30, 2017 | 43.83 | 44.16 | 43.45 | 43.49 | 1,469,395 | -0.34(-0.78%) |
May 26, 2017 | 42.52 | 43.95 | 42.42 | 43.83 | 2,639,435 | +1.48(+3.49%) |
May 25, 2017 | 43.09 | 43.20 | 42.32 | 42.35 | 1,850,583 | -0.48(-1.12%) |
May 24, 2017 | 42.76 | 43.19 | 42.46 | 42.83 | 2,048,221 | +0.10(+0.23%) |
May 23, 2017 | 43.26 | 43.50 | 42.68 | 42.73 | 1,146,812 | -0.41(-0.95%) |
May 22, 2017 | 43.56 | 43.80 | 42.93 | 43.14 | 1,613,469 | -0.23(-0.53%) |
May 19, 2017 | 44.24 | 44.56 | 42.45 | 43.37 | 2,741,634 | -0.70(-1.59%) |
May 18, 2017 | 43.16 | 44.48 | 43.16 | 44.07 | 2,166,318 | +0.71(+1.64%) |
May 17, 2017 | 44.14 | 44.40 | 43.16 | 43.36 | 2,665,660 | -1.29(-2.89%) |
May 16, 2017 | 44.65 | 44.86 | 44.10 | 44.65 | 1,733,014 | +0.33(+0.74%) |
May 15, 2017 | 44.95 | 45.16 | 44.20 | 44.32 | 1,864,479 | -0.59(-1.31%) |
May 12, 2017 | 45.02 | 45.35 | 44.63 | 44.91 | 1,570,570 | -0.09(-0.20%) |
May 11, 2017 | 45.03 | 45.30 | 44.37 | 45.00 | 1,210,874 | -0.01(-0.02%) |
May 10, 2017 | 45.35 | 45.48 | 44.39 | 45.01 | 2,110,088 | -0.34(-0.75%) |
May 09, 2017 | 45.37 | 45.87 | 45.01 | 45.35 | 1,577,535 | +0.05(+0.11%) |
May 08, 2017 | 46.03 | 46.84 | 45.21 | 45.30 | 1,663,439 | -0.42(-0.92%) |
May 05, 2017 | 44.89 | 45.91 | 44.72 | 45.72 | 1,932,116 | +0.83(+1.85%) |
May 04, 2017 | 44.94 | 45.40 | 44.51 | 44.89 | 2,123,119 | +0.00(+0.00%) |
May 03, 2017 | 43.68 | 44.92 | 43.53 | 44.89 | 2,222,832 | +0.80(+1.81%) |
May 02, 2017 | 42.73 | 44.85 | 42.66 | 44.09 | 3,750,242 | +1.20(+2.80%) |
May 01, 2017 | 43.00 | 43.38 | 42.12 | 42.89 | 3,110,926 | -0.09(-0.21%) |
Apr 28, 2017 | 42.64 | 45.09 | 42.60 | 42.98 | 7,907,146 | +0.06(+0.14%) |
Apr 27, 2017 | 40.55 | 43.14 | 40.35 | 42.92 | 13,357,472 | +7.90(+22.56%) |
Apr 26, 2017 | 34.92 | 35.30 | 34.67 | 35.02 | 4,694,376 | +0.24(+0.69%) |
Apr 25, 2017 | 34.88 | 35.03 | 34.64 | 34.78 | 2,547,422 | +0.08(+0.23%) |
Apr 24, 2017 | 35.14 | 35.31 | 34.49 | 34.70 | 2,378,018 | +0.09(+0.26%) |
Apr 21, 2017 | 34.73 | 34.92 | 34.40 | 34.61 | 2,536,119 | -0.11(-0.32%) |
Apr 20, 2017 | 34.98 | 34.98 | 34.11 | 34.72 | 1,912,237 | +0.05(+0.14%) |
Apr 19, 2017 | 33.99 | 34.84 | 33.91 | 34.67 | 2,085,049 | +0.60(+1.76%) |
Apr 18, 2017 | 33.97 | 34.21 | 33.76 | 34.07 | 1,119,234 | -0.15(-0.44%) |
Apr 17, 2017 | 34.96 | 35.00 | 34.16 | 34.22 | 1,988,779 | -0.71(-2.03%) |
Apr 13, 2017 | 35.11 | 35.42 | 34.77 | 34.93 | 1,755,149 | -0.12(-0.34%) |
Apr 12, 2017 | 35.59 | 36.34 | 34.93 | 35.05 | 2,420,979 | +0.50(+1.45%) |
Apr 11, 2017 | 34.20 | 34.58 | 34.12 | 34.55 | 1,861,928 | +0.39(+1.14%) |
Apr 10, 2017 | 33.92 | 34.80 | 33.82 | 34.16 | 3,424,060 | +0.30(+0.89%) |
Apr 07, 2017 | 33.40 | 34.06 | 33.06 | 33.86 | 1,994,812 | +0.40(+1.20%) |
Apr 06, 2017 | 33.26 | 33.69 | 33.00 | 33.46 | 1,265,372 | +0.19(+0.57%) |
Apr 05, 2017 | 33.21 | 33.89 | 32.89 | 33.27 | 1,449,076 | +0.23(+0.70%) |
Apr 04, 2017 | 33.00 | 33.39 | 32.81 | 33.04 | 689,423 | -0.12(-0.36%) |
Apr 03, 2017 | 33.02 | 33.34 | 32.43 | 33.16 | 1,243,141 | +0.27(+0.82%) |
Mar 31, 2017 | 33.14 | 33.23 | 32.83 | 32.89 | 1,145,699 | -0.24(-0.72%) |
Mar 30, 2017 | 33.64 | 33.65 | 32.95 | 33.13 | 1,579,975 | -0.46(-1.37%) |
Mar 29, 2017 | 33.39 | 33.94 | 33.11 | 33.59 | 2,251,776 | +0.28(+0.84%) |
Mar 28, 2017 | 33.53 | 33.74 | 33.27 | 33.31 | 1,876,543 | -0.36(-1.07%) |
Mar 27, 2017 | 33.19 | 33.84 | 32.53 | 33.67 | 2,820,779 | +0.00(+0.00%) |
Mar 24, 2017 | 33.70 | 34.21 | 33.45 | 33.67 | 1,436,154 | +0.16(+0.48%) |
Mar 23, 2017 | 33.91 | 34.12 | 33.41 | 33.51 | 1,372,112 | -0.52(-1.53%) |
Mar 22, 2017 | 34.16 | 34.29 | 33.49 | 34.03 | 2,649,166 | -0.09(-0.26%) |
Mar 21, 2017 | 35.15 | 35.97 | 34.09 | 34.12 | 3,352,381 | -0.80(-2.29%) |
Mar 20, 2017 | 33.77 | 34.98 | 33.59 | 34.92 | 2,229,566 | +0.59(+1.72%) |
Mar 17, 2017 | 34.56 | 34.63 | 34.16 | 34.33 | 1,471,376 | -0.18(-0.52%) |
Mar 16, 2017 | 34.65 | 34.90 | 34.35 | 34.51 | 1,157,733 | -0.11(-0.32%) |
Mar 15, 2017 | 34.05 | 34.72 | 33.62 | 34.62 | 1,251,698 | +0.72(+2.12%) |
Mar 14, 2017 | 34.27 | 34.27 | 33.69 | 33.90 | 1,597,404 | -0.52(-1.51%) |
Mar 13, 2017 | 34.50 | 33.34 | 34.42 | 1,871,398 | +0.65(+1.92%) | |
Mar 10, 2017 | 33.91 | 34.29 | 33.39 | 33.77 | 2,258,392 | +0.21(+0.63%) |
Mar 09, 2017 | 33.37 | 33.83 | 33.13 | 33.56 | 2,125,152 | +0.20(+0.60%) |
Mar 08, 2017 | 33.96 | 34.12 | 33.29 | 33.36 | 1,736,717 | -0.52(-1.53%) |
Mar 07, 2017 | 33.94 | 34.59 | 33.77 | 33.88 | 2,332,723 | +0.01(+0.03%) |
Mar 06, 2017 | 33.91 | 34.39 | 33.58 | 33.87 | 3,441,637 | -0.40(-1.17%) |
Mar 03, 2017 | 34.55 | 34.92 | 33.27 | 34.27 | 5,236,877 | -0.60(-1.72%) |
Mar 02, 2017 | 36.21 | 36.33 | 34.85 | 34.87 | 1,759,166 | -1.34(-3.70%) |