Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.51 | 42.51 | 42.13 | 42.35 | 614,862 | -0.11(-0.27%) |
May 30, 2017 | 42.49 | 42.66 | 42.37 | 42.46 | 276,811 | -0.09(-0.22%) |
May 26, 2017 | 42.49 | 42.66 | 42.24 | 42.56 | 297,005 | +0.13(+0.31%) |
May 25, 2017 | 42.15 | 42.49 | 42.10 | 42.42 | 490,022 | +0.36(+0.86%) |
May 24, 2017 | 41.83 | 42.20 | 41.68 | 42.06 | 683,683 | +0.15(+0.36%) |
May 23, 2017 | 42.05 | 42.21 | 41.72 | 41.91 | 799,578 | +0.01(+0.02%) |
May 22, 2017 | 41.57 | 42.00 | 41.54 | 41.90 | 656,384 | +0.34(+0.82%) |
May 19, 2017 | 41.64 | 41.68 | 41.42 | 41.56 | 639,950 | +0.05(+0.11%) |
May 18, 2017 | 41.28 | 41.68 | 40.91 | 41.51 | 941,472 | +0.01(+0.02%) |
May 17, 2017 | 41.86 | 41.64 | 41.36 | 41.50 | 526,915 | -0.36(-0.86%) |
May 16, 2017 | 42.03 | 42.03 | 41.70 | 41.86 | 458,090 | -0.13(-0.32%) |
May 15, 2017 | 41.83 | 42.13 | 41.67 | 42.00 | 538,316 | +0.34(+0.82%) |
May 12, 2017 | 42.16 | 42.16 | 41.54 | 41.65 | 531,736 | -0.50(-1.18%) |
May 11, 2017 | 42.20 | 42.28 | 41.77 | 42.15 | 503,517 | -0.23(-0.53%) |
May 10, 2017 | 42.17 | 42.45 | 42.05 | 42.38 | 731,760 | +0.21(+0.49%) |
May 09, 2017 | 42.53 | 42.87 | 42.04 | 42.17 | 749,592 | -0.41(-0.97%) |
May 08, 2017 | 42.78 | 42.81 | 42.57 | 42.59 | 709,309 | -0.17(-0.40%) |
May 05, 2017 | 42.56 | 42.96 | 42.46 | 42.76 | 914,994 | +0.36(+0.84%) |
May 04, 2017 | 41.96 | 42.41 | 41.88 | 42.40 | 827,198 | +0.55(+1.31%) |
May 03, 2017 | 41.99 | 41.99 | 41.52 | 41.85 | 800,112 | -0.14(-0.34%) |
May 02, 2017 | 41.88 | 42.14 | 41.73 | 41.99 | 1,041,773 | +0.11(+0.27%) |
May 01, 2017 | 42.26 | 42.27 | 41.64 | 41.88 | 1,352,302 | -0.45(-1.07%) |
Apr 28, 2017 | 42.42 | 42.86 | 42.22 | 42.33 | 1,988,857 | -0.96(-2.22%) |
Apr 27, 2017 | 43.11 | 43.57 | 42.55 | 43.29 | 3,378,074 | -3.99(-8.45%) |
Apr 26, 2017 | 46.92 | 47.55 | 46.85 | 47.29 | 1,073,104 | +0.41(+0.88%) |
Apr 25, 2017 | 46.98 | 47.10 | 46.78 | 46.87 | 869,999 | +0.04(+0.08%) |
Apr 24, 2017 | 47.04 | 47.05 | 46.58 | 46.84 | 461,985 | +0.36(+0.77%) |
Apr 21, 2017 | 46.16 | 46.64 | 46.05 | 46.48 | 481,377 | +0.32(+0.69%) |
Apr 20, 2017 | 46.21 | 46.36 | 45.96 | 46.16 | 759,241 | +0.15(+0.33%) |
Apr 19, 2017 | 45.66 | 46.07 | 45.61 | 46.01 | 606,196 | +0.22(+0.47%) |
Apr 18, 2017 | 45.53 | 45.92 | 45.53 | 45.79 | 572,069 | +0.17(+0.37%) |
Apr 17, 2017 | 45.28 | 45.62 | 45.20 | 45.62 | 401,161 | +0.59(+1.32%) |
Apr 13, 2017 | 45.45 | 45.63 | 45.02 | 45.03 | 533,254 | -0.47(-1.04%) |
Apr 12, 2017 | 45.50 | 45.77 | 45.23 | 45.50 | 478,273 | -0.14(-0.31%) |
Apr 11, 2017 | 45.24 | 45.64 | 45.23 | 45.64 | 470,903 | +0.23(+0.50%) |
Apr 10, 2017 | 45.37 | 45.67 | 45.27 | 45.41 | 348,346 | +0.05(+0.10%) |
Apr 07, 2017 | 45.38 | 45.75 | 45.12 | 45.37 | 429,448 | -0.09(-0.21%) |
Apr 06, 2017 | 45.43 | 45.50 | 45.15 | 45.46 | 524,533 | +0.10(+0.23%) |
Apr 05, 2017 | 45.97 | 45.97 | 45.25 | 45.36 | 808,678 | -0.51(-1.11%) |
Apr 04, 2017 | 45.96 | 46.05 | 45.73 | 45.87 | 591,870 | -0.13(-0.29%) |
Apr 03, 2017 | 46.11 | 46.32 | 45.72 | 46.00 | 651,900 | -0.04(-0.08%) |
Mar 31, 2017 | 46.08 | 46.22 | 45.97 | 46.04 | 633,854 | -0.03(-0.06%) |
Mar 30, 2017 | 46.12 | 46.21 | 45.87 | 46.06 | 557,479 | -0.08(-0.18%) |
Mar 29, 2017 | 46.05 | 46.29 | 45.86 | 46.15 | 621,118 | +0.02(+0.04%) |
Mar 28, 2017 | 45.84 | 46.36 | 45.62 | 46.13 | 408,660 | +0.24(+0.53%) |
Mar 27, 2017 | 45.39 | 45.90 | 45.34 | 45.88 | 419,968 | -0.05(-0.10%) |
Mar 24, 2017 | 46.42 | 46.42 | 45.72 | 45.93 | 333,924 | -0.38(-0.81%) |
Mar 23, 2017 | 46.09 | 46.70 | 46.03 | 46.31 | 402,005 | +0.21(+0.45%) |
Mar 22, 2017 | 45.88 | 46.17 | 45.61 | 46.10 | 299,265 | +0.21(+0.45%) |
Mar 21, 2017 | 46.64 | 46.79 | 45.86 | 45.89 | 432,184 | -0.73(-1.56%) |
Mar 20, 2017 | 46.39 | 46.70 | 46.33 | 46.62 | 377,507 | +0.24(+0.53%) |
Mar 17, 2017 | 46.44 | 46.55 | 46.23 | 46.37 | 825,212 | +0.00(+0.00%) |
Mar 16, 2017 | 46.70 | 46.77 | 46.20 | 46.37 | 524,075 | -0.30(-0.65%) |
Mar 15, 2017 | 46.44 | 46.86 | 46.23 | 46.68 | 473,143 | +0.44(+0.96%) |
Mar 14, 2017 | 46.30 | 46.60 | 46.20 | 46.23 | 368,670 | -0.26(-0.57%) |
Mar 13, 2017 | 46.52 | 46.65 | 46.26 | 46.50 | 660,621 | +0.03(+0.06%) |
Mar 10, 2017 | 46.28 | 46.50 | 46.25 | 46.47 | 602,892 | +0.42(+0.92%) |
Mar 09, 2017 | 45.92 | 46.08 | 45.62 | 46.05 | 668,748 | +0.29(+0.64%) |
Mar 08, 2017 | 45.55 | 45.90 | 45.49 | 45.75 | 525,160 | +0.26(+0.58%) |
Mar 07, 2017 | 45.81 | 46.11 | 45.47 | 45.49 | 526,305 | -0.46(-1.00%) |
Mar 06, 2017 | 46.46 | 46.53 | 45.84 | 45.95 | 396,502 | -0.61(-1.32%) |
Mar 03, 2017 | 46.36 | 46.66 | 46.19 | 46.56 | 406,276 | +0.07(+0.14%) |
Mar 02, 2017 | 47.04 | 47.10 | 46.44 | 46.50 | 413,423 | -0.65(-1.38%) |