Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.19 | 47.50 | 47.07 | 47.21 | 3,577,424 | +0.12(+0.25%) |
May 30, 2017 | 46.74 | 47.16 | 46.66 | 47.09 | 1,732,399 | +0.39(+0.84%) |
May 26, 2017 | 46.79 | 46.87 | 46.58 | 46.70 | 843,653 | -0.09(-0.20%) |
May 25, 2017 | 46.47 | 47.00 | 46.40 | 46.79 | 1,261,274 | +0.43(+0.93%) |
May 24, 2017 | 46.13 | 46.47 | 46.08 | 46.36 | 1,145,639 | +0.38(+0.83%) |
May 23, 2017 | 45.77 | 46.26 | 45.58 | 45.98 | 1,569,799 | +0.27(+0.58%) |
May 22, 2017 | 45.40 | 45.75 | 45.33 | 45.71 | 1,278,297 | +0.26(+0.56%) |
May 19, 2017 | 45.40 | 45.63 | 45.16 | 45.46 | 4,368,314 | +0.05(+0.12%) |
May 18, 2017 | 45.38 | 45.60 | 45.05 | 45.40 | 1,404,267 | -0.03(-0.06%) |
May 17, 2017 | 45.22 | 45.77 | 45.01 | 45.43 | 1,754,811 | +0.21(+0.46%) |
May 16, 2017 | 45.47 | 45.76 | 45.16 | 45.22 | 1,544,929 | -0.70(-1.53%) |
May 15, 2017 | 45.74 | 46.02 | 45.74 | 45.92 | 1,280,951 | +0.05(+0.10%) |
May 12, 2017 | 46.05 | 46.22 | 45.73 | 45.88 | 1,324,521 | -0.26(-0.55%) |
May 11, 2017 | 46.20 | 46.30 | 45.96 | 46.13 | 1,442,514 | -0.18(-0.39%) |
May 10, 2017 | 45.77 | 46.35 | 45.77 | 46.32 | 1,474,916 | +0.53(+1.15%) |
May 09, 2017 | 46.13 | 46.16 | 45.60 | 45.79 | 1,146,014 | -0.30(-0.65%) |
May 08, 2017 | 46.25 | 46.29 | 45.89 | 46.09 | 1,612,412 | -0.15(-0.31%) |
May 05, 2017 | 46.30 | 46.45 | 45.98 | 46.23 | 1,976,670 | -0.06(-0.14%) |
May 04, 2017 | 45.62 | 46.68 | 45.55 | 46.30 | 3,757,129 | +1.91(+4.31%) |
May 03, 2017 | 44.50 | 44.50 | 44.08 | 44.38 | 1,876,848 | -0.07(-0.16%) |
May 02, 2017 | 44.95 | 45.10 | 44.40 | 44.46 | 1,528,094 | -0.45(-0.99%) |
May 01, 2017 | 45.20 | 45.31 | 44.90 | 44.90 | 1,227,698 | -0.19(-0.42%) |
Apr 28, 2017 | 45.19 | 45.20 | 44.92 | 45.10 | 2,075,799 | -0.23(-0.50%) |
Apr 27, 2017 | 45.37 | 45.56 | 45.17 | 45.32 | 1,698,909 | -0.01(-0.02%) |
Apr 26, 2017 | 45.71 | 45.74 | 45.30 | 45.33 | 1,726,216 | -0.46(-1.01%) |
Apr 25, 2017 | 46.09 | 46.11 | 45.79 | 45.80 | 1,764,242 | -0.08(-0.18%) |
Apr 24, 2017 | 45.88 | 46.04 | 45.57 | 45.88 | 2,255,348 | +0.13(+0.28%) |
Apr 21, 2017 | 45.70 | 46.02 | 45.65 | 45.75 | 1,467,988 | -0.02(-0.04%) |
Apr 20, 2017 | 46.08 | 46.17 | 45.73 | 45.77 | 1,797,621 | -0.35(-0.75%) |
Apr 19, 2017 | 46.20 | 46.24 | 45.98 | 46.11 | 1,227,850 | -0.05(-0.10%) |
Apr 18, 2017 | 45.81 | 46.37 | 45.81 | 46.16 | 1,413,339 | +0.33(+0.72%) |
Apr 17, 2017 | 45.45 | 45.83 | 45.39 | 45.83 | 1,174,603 | +0.49(+1.08%) |
Apr 13, 2017 | 45.39 | 45.53 | 45.20 | 45.34 | 1,198,316 | -0.20(-0.44%) |
Apr 12, 2017 | 45.40 | 45.66 | 45.35 | 45.54 | 1,965,467 | +0.01(+0.02%) |
Apr 11, 2017 | 45.36 | 45.61 | 45.30 | 45.53 | 928,543 | +0.12(+0.26%) |
Apr 10, 2017 | 45.12 | 45.56 | 44.99 | 45.41 | 996,635 | +0.30(+0.67%) |
Apr 07, 2017 | 45.23 | 45.43 | 45.05 | 45.11 | 1,680,183 | -0.19(-0.42%) |
Apr 06, 2017 | 45.13 | 45.40 | 45.08 | 45.30 | 1,811,752 | +0.17(+0.38%) |
Apr 05, 2017 | 45.30 | 45.51 | 45.07 | 45.13 | 2,393,098 | -0.16(-0.36%) |
Apr 04, 2017 | 45.47 | 45.57 | 45.04 | 45.30 | 1,818,872 | -0.13(-0.28%) |
Apr 03, 2017 | 45.43 | 45.73 | 45.31 | 45.42 | 1,355,621 | +0.02(+0.04%) |
Mar 31, 2017 | 45.55 | 45.72 | 45.34 | 45.40 | 1,490,069 | -0.15(-0.32%) |
Mar 30, 2017 | 45.53 | 45.72 | 45.46 | 45.55 | 931,704 | -0.01(-0.02%) |
Mar 29, 2017 | 45.70 | 45.81 | 45.52 | 45.56 | 1,809,149 | -0.20(-0.44%) |
Mar 28, 2017 | 45.71 | 46.00 | 45.56 | 45.76 | 1,317,183 | -0.02(-0.04%) |
Mar 27, 2017 | 45.67 | 46.12 | 45.56 | 45.78 | 1,583,887 | +0.05(+0.12%) |
Mar 24, 2017 | 45.85 | 45.97 | 45.53 | 45.72 | 1,466,963 | -0.11(-0.24%) |
Mar 23, 2017 | 45.69 | 46.18 | 45.69 | 45.83 | 1,853,967 | +0.05(+0.12%) |
Mar 22, 2017 | 46.04 | 46.09 | 45.74 | 45.78 | 1,906,587 | -0.05(-0.12%) |
Mar 21, 2017 | 45.73 | 46.10 | 45.60 | 45.83 | 1,607,197 | +0.14(+0.30%) |
Mar 20, 2017 | 45.61 | 45.88 | 45.59 | 45.70 | 1,203,290 | +0.08(+0.18%) |
Mar 17, 2017 | 45.68 | 45.96 | 45.49 | 45.61 | 3,773,537 | -0.01(-0.02%) |
Mar 16, 2017 | 45.65 | 45.70 | 45.44 | 45.62 | 1,105,683 | -0.06(-0.14%) |
Mar 15, 2017 | 45.30 | 45.82 | 45.30 | 45.69 | 1,273,347 | +0.39(+0.86%) |
Mar 14, 2017 | 45.37 | 45.41 | 45.06 | 45.30 | 1,501,162 | -0.09(-0.20%) |
Mar 13, 2017 | 45.50 | 45.63 | 45.36 | 45.39 | 1,807,880 | -0.16(-0.36%) |
Mar 10, 2017 | 45.40 | 45.60 | 45.25 | 45.55 | 1,160,419 | +0.36(+0.81%) |
Mar 09, 2017 | 45.26 | 45.43 | 44.99 | 45.19 | 1,551,661 | +0.11(+0.24%) |
Mar 08, 2017 | 44.96 | 45.29 | 44.91 | 45.08 | 1,272,285 | -0.04(-0.08%) |
Mar 07, 2017 | 45.20 | 45.37 | 45.05 | 45.11 | 1,931,313 | -0.11(-0.24%) |
Mar 06, 2017 | 45.10 | 45.50 | 45.05 | 45.22 | 2,084,360 | -0.16(-0.36%) |
Mar 03, 2017 | 45.58 | 45.61 | 45.23 | 45.39 | 1,390,103 | -0.31(-0.68%) |
Mar 02, 2017 | 45.52 | 45.83 | 45.52 | 45.70 | 2,117,355 | -0.04(-0.08%) |