Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.76 | 46.99 | 46.76 | 46.85 | 11,822,844 | +0.13(+0.28%) |
May 30, 2017 | 46.64 | 46.76 | 46.56 | 46.72 | 5,138,787 | -0.02(-0.04%) |
May 26, 2017 | 46.60 | 46.75 | 46.59 | 46.74 | 5,086,413 | +0.17(+0.37%) |
May 25, 2017 | 46.34 | 46.68 | 46.32 | 46.56 | 7,297,359 | +0.29(+0.63%) |
May 24, 2017 | 46.13 | 46.31 | 46.07 | 46.27 | 6,229,201 | +0.18(+0.39%) |
May 23, 2017 | 46.11 | 46.31 | 46.07 | 46.09 | 9,088,863 | +0.05(+0.11%) |
May 22, 2017 | 45.80 | 46.11 | 45.79 | 46.04 | 8,585,075 | +0.26(+0.56%) |
May 19, 2017 | 45.56 | 45.87 | 45.49 | 45.79 | 7,588,778 | +0.25(+0.54%) |
May 18, 2017 | 45.52 | 45.65 | 45.39 | 45.54 | 9,557,958 | +0.03(+0.07%) |
May 17, 2017 | 45.50 | 45.66 | 45.38 | 45.51 | 16,950,362 | -0.07(-0.15%) |
May 16, 2017 | 45.75 | 45.82 | 45.54 | 45.57 | 5,799,050 | -0.04(-0.09%) |
May 15, 2017 | 45.44 | 45.66 | 45.44 | 45.61 | 8,829,128 | +0.15(+0.33%) |
May 12, 2017 | 45.56 | 45.58 | 45.44 | 45.46 | 6,623,127 | -0.13(-0.29%) |
May 11, 2017 | 45.47 | 45.60 | 45.40 | 45.60 | 6,115,330 | +0.07(+0.15%) |
May 10, 2017 | 45.52 | 45.59 | 45.46 | 45.53 | 6,325,112 | +0.03(+0.07%) |
May 09, 2017 | 45.65 | 45.72 | 45.42 | 45.50 | 8,772,568 | -0.17(-0.36%) |
May 08, 2017 | 45.71 | 45.71 | 45.57 | 45.66 | 6,435,290 | -0.02(-0.04%) |
May 05, 2017 | 45.68 | 45.73 | 45.54 | 45.68 | 10,323,077 | +0.12(+0.27%) |
May 04, 2017 | 45.32 | 45.80 | 45.28 | 45.56 | 14,007,552 | +0.35(+0.77%) |
May 03, 2017 | 45.21 | 45.28 | 45.07 | 45.21 | 13,262,730 | +0.04(+0.09%) |
May 02, 2017 | 45.37 | 45.46 | 45.13 | 45.17 | 9,274,518 | -0.31(-0.67%) |
May 01, 2017 | 45.71 | 45.71 | 45.43 | 45.47 | 10,098,767 | -0.17(-0.38%) |
Apr 28, 2017 | 45.53 | 45.66 | 45.41 | 45.65 | 8,504,160 | -0.02(-0.04%) |
Apr 27, 2017 | 45.79 | 45.81 | 45.59 | 45.66 | 7,084,901 | -0.06(-0.13%) |
Apr 26, 2017 | 46.11 | 46.11 | 45.70 | 45.72 | 9,587,267 | -0.37(-0.81%) |
Apr 25, 2017 | 45.94 | 46.16 | 45.92 | 46.09 | 8,816,105 | +0.18(+0.40%) |
Apr 24, 2017 | 45.63 | 45.99 | 45.63 | 45.91 | 11,885,148 | +0.41(+0.91%) |
Apr 21, 2017 | 45.60 | 45.64 | 45.47 | 45.50 | 10,197,624 | -0.13(-0.29%) |
Apr 20, 2017 | 45.56 | 45.70 | 45.47 | 45.63 | 11,772,171 | -0.09(-0.20%) |
Apr 19, 2017 | 45.95 | 45.99 | 45.65 | 45.72 | 8,769,784 | -0.17(-0.38%) |
Apr 18, 2017 | 45.63 | 46.03 | 45.55 | 45.89 | 13,400,867 | +0.21(+0.45%) |
Apr 17, 2017 | 45.44 | 45.69 | 45.43 | 45.69 | 12,796,791 | +0.32(+0.71%) |
Apr 13, 2017 | 45.54 | 45.58 | 45.35 | 45.37 | 8,122,521 | -0.21(-0.45%) |
Apr 12, 2017 | 45.37 | 45.60 | 45.34 | 45.57 | 8,917,992 | +0.17(+0.38%) |
Apr 11, 2017 | 45.39 | 45.44 | 45.24 | 45.40 | 7,646,194 | +0.02(+0.04%) |
Apr 10, 2017 | 45.27 | 45.46 | 45.18 | 45.38 | 6,359,360 | +0.13(+0.29%) |
Apr 07, 2017 | 45.17 | 45.37 | 45.15 | 45.25 | 9,223,470 | +0.12(+0.27%) |
Apr 06, 2017 | 45.17 | 45.31 | 45.09 | 45.13 | 6,118,090 | +0.00(+0.00%) |
Apr 05, 2017 | 45.22 | 45.41 | 45.07 | 45.13 | 8,786,087 | -0.08(-0.18%) |
Apr 04, 2017 | 45.11 | 45.21 | 45.03 | 45.21 | 6,387,606 | +0.13(+0.29%) |
Apr 03, 2017 | 45.22 | 45.27 | 45.00 | 45.08 | 12,894,473 | -0.07(-0.17%) |
Mar 31, 2017 | 45.22 | 45.34 | 45.15 | 45.15 | 5,756,949 | -0.13(-0.29%) |
Mar 30, 2017 | 45.33 | 45.41 | 45.24 | 45.28 | 6,526,814 | -0.09(-0.20%) |
Mar 29, 2017 | 45.25 | 45.43 | 45.22 | 45.37 | 6,719,130 | +0.08(+0.18%) |
Mar 28, 2017 | 45.04 | 45.41 | 45.04 | 45.29 | 10,650,353 | +0.08(+0.18%) |
Mar 27, 2017 | 45.08 | 45.26 | 45.01 | 45.21 | 6,938,224 | -0.04(-0.09%) |
Mar 24, 2017 | 45.34 | 45.41 | 45.10 | 45.25 | 10,085,897 | -0.09(-0.20%) |
Mar 23, 2017 | 45.40 | 45.56 | 45.27 | 45.34 | 9,035,906 | -0.10(-0.22%) |
Mar 22, 2017 | 45.60 | 45.67 | 45.34 | 45.44 | 8,576,537 | -0.09(-0.20%) |
Mar 21, 2017 | 45.59 | 45.72 | 45.47 | 45.53 | 15,879,010 | -0.03(-0.07%) |
Mar 20, 2017 | 45.52 | 45.63 | 45.49 | 45.56 | 7,929,159 | +0.08(+0.18%) |
Mar 17, 2017 | 45.64 | 45.79 | 45.48 | 45.48 | 19,909,246 | -0.12(-0.27%) |
Mar 16, 2017 | 45.55 | 45.60 | 45.45 | 45.60 | 10,605,421 | +0.07(+0.14%) |
Mar 15, 2017 | 45.26 | 45.67 | 45.26 | 45.54 | 17,138,062 | +0.34(+0.75%) |
Mar 14, 2017 | 45.28 | 45.37 | 45.18 | 45.20 | 9,589,056 | -0.13(-0.29%) |
Mar 13, 2017 | 45.26 | 45.39 | 45.20 | 45.33 | 12,951,787 | +0.03(+0.07%) |
Mar 10, 2017 | 45.28 | 45.36 | 45.18 | 45.30 | 7,935,914 | +0.21(+0.46%) |
Mar 09, 2017 | 45.00 | 45.17 | 45.00 | 45.09 | 8,537,276 | +0.07(+0.16%) |
Mar 08, 2017 | 45.00 | 45.09 | 44.96 | 45.02 | 13,109,750 | -0.10(-0.22%) |
Mar 07, 2017 | 45.06 | 45.21 | 45.05 | 45.12 | 9,534,526 | -0.06(-0.13%) |
Mar 06, 2017 | 45.22 | 45.24 | 45.10 | 45.18 | 8,125,684 | -0.20(-0.44%) |
Mar 03, 2017 | 45.41 | 45.45 | 45.18 | 45.37 | 12,253,342 | -0.17(-0.38%) |
Mar 02, 2017 | 45.51 | 45.65 | 45.42 | 45.55 | 12,138,165 | -0.01(-0.02%) |