Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.22 | 47.22 | 46.81 | 46.92 | 1,530,224 | -0.39(-0.83%) |
May 30, 2017 | 47.15 | 47.34 | 47.13 | 47.31 | 1,501,872 | +0.03(+0.06%) |
May 26, 2017 | 47.18 | 47.32 | 47.15 | 47.29 | 865,998 | +0.02(+0.04%) |
May 25, 2017 | 47.16 | 47.32 | 47.11 | 47.27 | 1,433,515 | +0.55(+1.18%) |
May 24, 2017 | 46.74 | 46.76 | 46.60 | 46.72 | 1,111,706 | +0.03(+0.06%) |
May 23, 2017 | 46.89 | 46.99 | 46.63 | 46.69 | 3,823,792 | -0.30(-0.63%) |
May 22, 2017 | 46.85 | 47.06 | 46.78 | 46.99 | 1,124,243 | +0.53(+1.15%) |
May 19, 2017 | 46.17 | 46.59 | 46.13 | 46.46 | 1,148,608 | +0.66(+1.45%) |
May 18, 2017 | 45.40 | 45.94 | 45.10 | 45.79 | 2,103,480 | +0.10(+0.21%) |
May 17, 2017 | 46.16 | 46.16 | 45.66 | 45.70 | 1,846,623 | -0.70(-1.50%) |
May 16, 2017 | 46.06 | 46.41 | 46.06 | 46.40 | 1,379,943 | +0.22(+0.47%) |
May 15, 2017 | 45.88 | 46.22 | 45.76 | 46.18 | 2,572,118 | +0.45(+0.97%) |
May 12, 2017 | 45.54 | 45.77 | 45.52 | 45.73 | 1,858,498 | +0.38(+0.83%) |
May 11, 2017 | 45.34 | 45.42 | 45.07 | 45.36 | 1,631,899 | -0.09(-0.19%) |
May 10, 2017 | 45.32 | 45.46 | 45.22 | 45.44 | 1,781,321 | +0.41(+0.91%) |
May 09, 2017 | 44.84 | 45.17 | 44.84 | 45.03 | 2,080,964 | +0.80(+1.82%) |
May 08, 2017 | 44.34 | 44.41 | 44.20 | 44.23 | 912,816 | +0.06(+0.14%) |
May 05, 2017 | 43.89 | 44.18 | 43.81 | 44.17 | 1,626,587 | +0.15(+0.34%) |
May 04, 2017 | 44.32 | 44.32 | 43.90 | 44.02 | 1,451,237 | -0.59(-1.33%) |
May 03, 2017 | 44.72 | 44.75 | 44.46 | 44.62 | 1,093,584 | -0.18(-0.41%) |
May 02, 2017 | 44.75 | 44.96 | 44.70 | 44.80 | 1,249,624 | -0.02(-0.04%) |
May 01, 2017 | 44.75 | 44.96 | 44.69 | 44.82 | 543,421 | +0.17(+0.39%) |
Apr 28, 2017 | 44.60 | 44.65 | 44.44 | 44.64 | 1,631,518 | +0.03(+0.06%) |
Apr 27, 2017 | 44.61 | 44.72 | 44.54 | 44.62 | 907,661 | -0.08(-0.18%) |
Apr 26, 2017 | 44.75 | 44.84 | 44.64 | 44.69 | 3,163,745 | -0.08(-0.18%) |
Apr 25, 2017 | 44.76 | 44.89 | 44.73 | 44.77 | 1,222,749 | +0.51(+1.16%) |
Apr 24, 2017 | 44.21 | 44.32 | 44.20 | 44.26 | 686,397 | +0.33(+0.75%) |
Apr 21, 2017 | 43.79 | 43.97 | 43.76 | 43.93 | 936,072 | -0.03(-0.08%) |
Apr 20, 2017 | 43.73 | 44.00 | 43.72 | 43.96 | 1,560,156 | +0.68(+1.57%) |
Apr 19, 2017 | 43.45 | 43.59 | 43.21 | 43.28 | 529,596 | -0.05(-0.12%) |
Apr 18, 2017 | 43.31 | 43.45 | 43.21 | 43.33 | 1,060,831 | -0.60(-1.37%) |
Apr 17, 2017 | 43.70 | 44.00 | 43.63 | 43.93 | 5,791,872 | +0.33(+0.76%) |
Apr 13, 2017 | 43.84 | 44.00 | 43.60 | 43.60 | 1,524,845 | -0.19(-0.44%) |
Apr 12, 2017 | 43.81 | 43.84 | 43.63 | 43.79 | 1,550,045 | +0.17(+0.38%) |
Apr 11, 2017 | 43.77 | 43.79 | 43.38 | 43.63 | 1,736,662 | -0.26(-0.60%) |
Apr 10, 2017 | 43.78 | 43.93 | 43.74 | 43.89 | 934,051 | -0.08(-0.18%) |
Apr 07, 2017 | 43.93 | 44.10 | 43.79 | 43.97 | 1,283,745 | +0.00(+0.00%) |
Apr 06, 2017 | 43.93 | 43.99 | 43.79 | 43.97 | 1,318,535 | -0.01(-0.02%) |
Apr 05, 2017 | 44.20 | 44.21 | 43.90 | 43.98 | 4,724,754 | +0.03(+0.06%) |
Apr 04, 2017 | 43.87 | 44.06 | 43.79 | 43.95 | 1,179,233 | +0.02(+0.04%) |
Apr 03, 2017 | 43.83 | 43.97 | 43.63 | 43.93 | 1,324,172 | +0.37(+0.84%) |
Mar 31, 2017 | 43.62 | 43.67 | 43.51 | 43.57 | 2,149,719 | -0.31(-0.70%) |
Mar 30, 2017 | 43.79 | 43.93 | 43.77 | 43.87 | 1,343,543 | -0.24(-0.55%) |
Mar 29, 2017 | 43.93 | 44.14 | 43.91 | 44.12 | 1,088,869 | -0.01(-0.02%) |
Mar 28, 2017 | 43.90 | 44.26 | 43.90 | 44.13 | 2,229,943 | +0.16(+0.36%) |
Mar 27, 2017 | 43.63 | 44.03 | 43.52 | 43.97 | 1,339,552 | -0.17(-0.38%) |
Mar 24, 2017 | 44.00 | 44.21 | 43.96 | 44.14 | 1,373,788 | +0.03(+0.08%) |
Mar 23, 2017 | 43.89 | 44.26 | 43.86 | 44.10 | 1,496,457 | +0.10(+0.22%) |
Mar 22, 2017 | 43.66 | 44.10 | 43.59 | 44.00 | 1,926,748 | +0.16(+0.36%) |
Mar 21, 2017 | 44.72 | 44.73 | 43.73 | 43.85 | 2,398,882 | -0.65(-1.47%) |
Mar 20, 2017 | 44.32 | 44.56 | 44.25 | 44.50 | 3,069,546 | +0.61(+1.39%) |
Mar 17, 2017 | 44.03 | 44.03 | 43.86 | 43.89 | 2,280,693 | -0.10(-0.24%) |
Mar 16, 2017 | 44.01 | 44.07 | 43.91 | 44.00 | 4,805,473 | +0.51(+1.16%) |
Mar 15, 2017 | 43.03 | 43.63 | 42.88 | 43.49 | 5,971,323 | +0.64(+1.49%) |
Mar 14, 2017 | 43.04 | 43.07 | 42.82 | 42.85 | 1,510,180 | -0.24(-0.57%) |
Mar 13, 2017 | 43.03 | 43.21 | 42.97 | 43.10 | 974,703 | +0.69(+1.63%) |
Mar 10, 2017 | 42.36 | 42.45 | 42.24 | 42.41 | 536,384 | +0.23(+0.54%) |
Mar 09, 2017 | 42.21 | 42.33 | 41.94 | 42.18 | 870,798 | -0.41(-0.96%) |
Mar 08, 2017 | 42.77 | 42.84 | 42.51 | 42.59 | 1,075,454 | +0.04(+0.10%) |
Mar 07, 2017 | 42.59 | 42.66 | 42.48 | 42.55 | 1,408,256 | +0.14(+0.33%) |
Mar 06, 2017 | 42.36 | 42.42 | 42.25 | 42.41 | 810,483 | -0.04(-0.10%) |
Mar 03, 2017 | 42.39 | 42.52 | 42.31 | 42.45 | 823,816 | +0.19(+0.45%) |
Mar 02, 2017 | 42.46 | 42.54 | 42.26 | 42.26 | 1,607,586 | -0.73(-1.70%) |