Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.62 | 36.99 | 36.22 | 36.91 | 4,211,636 | -0.11(-0.30%) |
May 30, 2017 | 37.49 | 37.73 | 36.98 | 37.03 | 2,535,398 | -0.60(-1.58%) |
May 26, 2017 | 38.12 | 38.36 | 37.59 | 37.62 | 3,431,073 | -0.08(-0.22%) |
May 25, 2017 | 39.19 | 39.51 | 37.12 | 37.71 | 5,776,380 | -1.56(-3.96%) |
May 24, 2017 | 40.26 | 40.61 | 38.84 | 39.26 | 3,031,577 | -1.04(-2.57%) |
May 23, 2017 | 40.87 | 41.13 | 39.58 | 40.30 | 3,899,524 | -1.68(-3.99%) |
May 22, 2017 | 42.46 | 42.46 | 41.57 | 41.97 | 2,721,371 | -0.11(-0.27%) |
May 19, 2017 | 40.37 | 42.49 | 40.04 | 42.09 | 3,355,629 | +2.10(+5.24%) |
May 18, 2017 | 39.43 | 40.21 | 39.24 | 39.99 | 2,602,329 | +0.24(+0.60%) |
May 17, 2017 | 40.33 | 40.48 | 39.71 | 39.75 | 2,369,290 | -0.58(-1.44%) |
May 16, 2017 | 40.80 | 41.03 | 39.88 | 40.33 | 2,645,934 | -0.21(-0.53%) |
May 15, 2017 | 40.82 | 41.23 | 40.14 | 40.55 | 2,898,894 | +0.78(+1.97%) |
May 12, 2017 | 40.28 | 40.44 | 39.53 | 39.77 | 2,811,273 | -0.66(-1.64%) |
May 11, 2017 | 41.53 | 41.62 | 40.25 | 40.43 | 1,882,717 | -0.62(-1.52%) |
May 10, 2017 | 40.66 | 41.58 | 40.50 | 41.05 | 2,564,877 | +0.76(+1.89%) |
May 09, 2017 | 41.39 | 41.43 | 40.05 | 40.29 | 1,827,686 | -1.10(-2.66%) |
May 08, 2017 | 41.22 | 41.69 | 41.13 | 41.39 | 3,233,135 | +0.10(+0.23%) |
May 05, 2017 | 40.31 | 41.33 | 40.02 | 41.30 | 4,147,999 | +1.09(+2.72%) |
May 04, 2017 | 40.66 | 40.67 | 39.29 | 40.20 | 3,847,700 | -0.73(-1.79%) |
May 03, 2017 | 40.80 | 41.37 | 40.54 | 40.94 | 2,557,381 | +0.27(+0.66%) |
May 02, 2017 | 40.74 | 41.24 | 40.37 | 40.67 | 3,912,910 | -0.05(-0.12%) |
May 01, 2017 | 41.91 | 41.91 | 40.71 | 40.72 | 4,354,876 | -1.28(-3.05%) |
Apr 28, 2017 | 43.03 | 43.04 | 42.00 | 42.00 | 3,907,168 | -0.63(-1.48%) |
Apr 27, 2017 | 44.18 | 44.48 | 40.90 | 42.63 | 8,363,095 | -2.53(-5.61%) |
Apr 26, 2017 | 45.00 | 46.17 | 45.00 | 45.16 | 2,228,526 | -0.12(-0.28%) |
Apr 25, 2017 | 45.14 | 45.45 | 44.78 | 45.29 | 1,540,329 | +0.17(+0.37%) |
Apr 24, 2017 | 45.38 | 45.54 | 44.84 | 45.12 | 1,546,080 | +0.04(+0.09%) |
Apr 21, 2017 | 44.88 | 45.29 | 44.18 | 45.08 | 1,910,746 | +0.18(+0.40%) |
Apr 20, 2017 | 45.13 | 45.47 | 44.79 | 44.90 | 1,649,573 | -0.04(-0.09%) |
Apr 19, 2017 | 46.22 | 46.32 | 44.81 | 44.94 | 1,651,332 | -1.13(-2.45%) |
Apr 18, 2017 | 46.15 | 46.81 | 45.84 | 46.07 | 1,751,997 | -0.52(-1.11%) |
Apr 17, 2017 | 46.62 | 46.97 | 46.18 | 46.59 | 2,060,675 | -0.06(-0.12%) |
Apr 13, 2017 | 47.38 | 47.68 | 46.45 | 46.64 | 1,921,237 | -0.94(-1.98%) |
Apr 12, 2017 | 47.97 | 48.46 | 47.42 | 47.59 | 2,179,193 | -0.26(-0.54%) |
Apr 11, 2017 | 47.75 | 47.95 | 46.78 | 47.84 | 1,483,562 | +0.21(+0.44%) |
Apr 10, 2017 | 46.98 | 47.82 | 46.69 | 47.63 | 1,886,438 | +1.01(+2.17%) |
Apr 07, 2017 | 47.22 | 47.23 | 46.49 | 46.62 | 1,385,998 | -0.48(-1.01%) |
Apr 06, 2017 | 46.68 | 47.40 | 46.48 | 47.10 | 1,437,184 | +0.62(+1.33%) |
Apr 05, 2017 | 46.82 | 47.50 | 46.34 | 46.48 | 2,045,028 | +0.10(+0.22%) |
Apr 04, 2017 | 46.29 | 46.48 | 45.58 | 46.38 | 1,572,913 | +0.19(+0.42%) |
Apr 03, 2017 | 46.59 | 46.86 | 45.80 | 46.19 | 2,359,092 | +0.08(+0.18%) |
Mar 31, 2017 | 45.78 | 46.49 | 45.69 | 46.10 | 1,366,479 | +0.03(+0.06%) |
Mar 30, 2017 | 46.01 | 46.71 | 45.56 | 46.08 | 2,854,806 | +0.29(+0.64%) |
Mar 29, 2017 | 44.77 | 46.04 | 44.60 | 45.78 | 2,287,531 | +0.92(+2.05%) |
Mar 28, 2017 | 44.68 | 45.06 | 44.32 | 44.86 | 2,332,767 | +0.44(+0.98%) |
Mar 27, 2017 | 44.49 | 44.57 | 44.09 | 44.43 | 3,016,670 | -0.61(-1.35%) |
Mar 24, 2017 | 45.71 | 45.97 | 44.98 | 45.04 | 2,152,535 | -0.61(-1.34%) |
Mar 23, 2017 | 45.72 | 46.04 | 45.09 | 45.65 | 1,369,681 | -0.28(-0.62%) |
Mar 22, 2017 | 46.05 | 46.48 | 45.45 | 45.93 | 1,705,266 | -0.44(-0.94%) |
Mar 21, 2017 | 47.33 | 47.50 | 46.26 | 46.37 | 1,592,764 | -0.65(-1.38%) |
Mar 20, 2017 | 46.52 | 47.09 | 46.09 | 47.02 | 1,738,427 | -0.06(-0.13%) |
Mar 17, 2017 | 47.47 | 47.84 | 47.01 | 47.08 | 3,366,498 | -0.17(-0.37%) |
Mar 16, 2017 | 48.22 | 48.22 | 46.92 | 47.25 | 2,162,411 | -0.86(-1.78%) |
Mar 15, 2017 | 47.66 | 48.19 | 47.12 | 48.11 | 2,083,614 | +1.09(+2.31%) |
Mar 14, 2017 | 46.65 | 47.21 | 45.69 | 47.02 | 3,787,175 | -0.39(-0.83%) |
Mar 13, 2017 | 46.77 | 47.48 | 46.57 | 47.42 | 2,015,008 | +0.81(+1.74%) |
Mar 10, 2017 | 46.60 | 46.97 | 46.10 | 46.61 | 1,896,638 | +0.24(+0.51%) |
Mar 09, 2017 | 45.72 | 46.49 | 45.14 | 46.37 | 2,515,581 | +0.33(+0.72%) |
Mar 08, 2017 | 47.11 | 47.47 | 45.81 | 46.04 | 3,362,261 | -1.31(-2.76%) |
Mar 07, 2017 | 48.31 | 48.49 | 47.31 | 47.35 | 2,218,257 | -0.95(-1.96%) |
Mar 06, 2017 | 47.85 | 48.37 | 47.20 | 48.30 | 1,865,449 | +0.35(+0.72%) |
Mar 03, 2017 | 47.95 | 48.44 | 47.63 | 47.95 | 1,923,142 | +0.53(+1.12%) |
Mar 02, 2017 | 47.86 | 48.25 | 47.19 | 47.42 | 2,140,434 | -1.00(-2.06%) |