Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.74 | 43.91 | 42.73 | 43.35 | 15,646,042 | -0.36(-0.82%) |
May 30, 2017 | 43.91 | 44.04 | 43.35 | 43.71 | 9,427,907 | -0.49(-1.10%) |
May 26, 2017 | 44.33 | 44.46 | 44.09 | 44.20 | 5,136,276 | -0.30(-0.68%) |
May 25, 2017 | 44.58 | 44.88 | 44.28 | 44.50 | 6,861,052 | +0.03(+0.06%) |
May 24, 2017 | 44.83 | 44.84 | 44.18 | 44.48 | 5,805,898 | -0.26(-0.58%) |
May 23, 2017 | 44.12 | 44.99 | 43.90 | 44.73 | 6,312,813 | +0.64(+1.44%) |
May 22, 2017 | 44.07 | 44.21 | 43.63 | 44.10 | 4,440,802 | +0.20(+0.46%) |
May 19, 2017 | 43.77 | 44.25 | 43.77 | 43.90 | 11,527,170 | +0.13(+0.29%) |
May 18, 2017 | 43.32 | 43.99 | 43.24 | 43.77 | 12,545,233 | +0.34(+0.79%) |
May 17, 2017 | 44.33 | 44.55 | 43.07 | 43.43 | 19,754,694 | -1.97(-4.33%) |
May 16, 2017 | 45.25 | 45.41 | 44.79 | 45.40 | 5,507,894 | +0.21(+0.46%) |
May 15, 2017 | 44.94 | 45.33 | 44.80 | 45.19 | 5,276,292 | +0.42(+0.93%) |
May 12, 2017 | 44.44 | 44.77 | 44.13 | 44.77 | 14,418,038 | -0.16(-0.35%) |
May 11, 2017 | 45.43 | 45.60 | 44.58 | 44.93 | 10,606,795 | -0.68(-1.49%) |
May 10, 2017 | 45.40 | 45.70 | 45.13 | 45.60 | 3,870,419 | +0.06(+0.13%) |
May 09, 2017 | 46.01 | 46.24 | 45.30 | 45.55 | 5,453,889 | -0.33(-0.73%) |
May 08, 2017 | 45.75 | 45.94 | 45.54 | 45.88 | 5,586,328 | +0.15(+0.33%) |
May 05, 2017 | 45.99 | 46.06 | 45.42 | 45.73 | 5,168,403 | -0.13(-0.27%) |
May 04, 2017 | 46.24 | 46.37 | 45.66 | 45.86 | 8,931,214 | +0.08(+0.18%) |
May 03, 2017 | 45.12 | 45.81 | 44.90 | 45.77 | 7,502,517 | +0.43(+0.94%) |
May 02, 2017 | 45.70 | 45.83 | 45.09 | 45.34 | 6,169,050 | -0.38(-0.82%) |
May 01, 2017 | 45.42 | 46.01 | 45.06 | 45.72 | 7,142,104 | +0.51(+1.13%) |
Apr 28, 2017 | 45.96 | 46.16 | 45.15 | 45.21 | 8,439,282 | -0.81(-1.76%) |
Apr 27, 2017 | 46.64 | 46.67 | 45.75 | 46.02 | 7,394,563 | -0.49(-1.06%) |
Apr 26, 2017 | 46.00 | 46.93 | 45.86 | 46.52 | 10,943,076 | +0.49(+1.07%) |
Apr 25, 2017 | 46.27 | 46.49 | 46.01 | 46.02 | 8,080,284 | +0.17(+0.36%) |
Apr 24, 2017 | 45.91 | 46.45 | 45.78 | 45.86 | 10,487,398 | +0.99(+2.20%) |
Apr 21, 2017 | 44.73 | 45.22 | 44.59 | 44.87 | 8,973,041 | -0.13(-0.30%) |
Apr 20, 2017 | 44.35 | 45.05 | 44.27 | 45.00 | 11,254,743 | +0.93(+2.11%) |
Apr 19, 2017 | 44.09 | 44.51 | 43.86 | 44.07 | 6,609,805 | +0.28(+0.65%) |
Apr 18, 2017 | 43.59 | 44.09 | 43.18 | 43.79 | 8,415,841 | -0.23(-0.51%) |
Apr 17, 2017 | 43.23 | 44.06 | 43.05 | 44.02 | 9,759,841 | +0.76(+1.76%) |
Apr 13, 2017 | 43.88 | 44.23 | 43.23 | 43.25 | 13,381,176 | -0.94(-2.12%) |
Apr 12, 2017 | 44.78 | 44.90 | 44.02 | 44.19 | 8,767,885 | -0.63(-1.40%) |
Apr 11, 2017 | 44.27 | 44.84 | 44.00 | 44.82 | 11,105,732 | +0.26(+0.58%) |
Apr 10, 2017 | 44.75 | 45.16 | 44.19 | 44.56 | 7,588,343 | -0.28(-0.63%) |
Apr 07, 2017 | 44.64 | 45.07 | 44.43 | 44.84 | 9,915,371 | -0.18(-0.41%) |
Apr 06, 2017 | 44.42 | 45.17 | 44.07 | 45.03 | 7,540,498 | +0.59(+1.34%) |
Apr 05, 2017 | 45.70 | 45.92 | 44.40 | 44.43 | 10,105,609 | -0.84(-1.85%) |
Apr 04, 2017 | 44.93 | 45.48 | 44.93 | 45.27 | 8,433,026 | +0.03(+0.06%) |
Apr 03, 2017 | 45.65 | 45.87 | 44.77 | 45.24 | 10,968,126 | -0.43(-0.95%) |
Mar 31, 2017 | 45.92 | 46.12 | 45.65 | 45.68 | 8,840,066 | -0.44(-0.96%) |
Mar 30, 2017 | 44.71 | 46.27 | 44.71 | 46.12 | 16,290,614 | +1.38(+3.08%) |
Mar 29, 2017 | 44.80 | 45.04 | 44.45 | 44.74 | 6,201,639 | -0.15(-0.34%) |
Mar 28, 2017 | 43.96 | 45.12 | 43.95 | 44.89 | 9,231,358 | +0.74(+1.69%) |
Mar 27, 2017 | 43.08 | 44.23 | 42.80 | 44.15 | 14,288,459 | -0.24(-0.55%) |
Mar 24, 2017 | 44.49 | 44.71 | 43.98 | 44.39 | 10,580,510 | +0.07(+0.15%) |
Mar 23, 2017 | 43.86 | 44.92 | 43.76 | 44.32 | 14,004,019 | +0.33(+0.76%) |
Mar 22, 2017 | 43.68 | 44.39 | 43.14 | 43.99 | 20,765,914 | -0.13(-0.28%) |
Mar 21, 2017 | 46.90 | 47.14 | 44.08 | 44.12 | 33,895,416 | -2.53(-5.41%) |
Mar 20, 2017 | 47.13 | 47.22 | 46.60 | 46.64 | 5,099,630 | -0.65(-1.38%) |
Mar 17, 2017 | 47.58 | 47.63 | 46.85 | 47.29 | 13,223,961 | -0.20(-0.42%) |
Mar 16, 2017 | 47.31 | 47.69 | 47.17 | 47.49 | 6,326,704 | +0.43(+0.92%) |
Mar 15, 2017 | 47.58 | 47.93 | 46.95 | 47.06 | 16,854,232 | -0.40(-0.84%) |
Mar 14, 2017 | 47.33 | 47.52 | 46.77 | 47.46 | 6,579,863 | -0.13(-0.26%) |
Mar 13, 2017 | 47.55 | 47.91 | 47.33 | 47.58 | 4,604,304 | +0.06(+0.12%) |
Mar 10, 2017 | 48.03 | 48.03 | 46.97 | 47.53 | 12,555,527 | -0.22(-0.45%) |
Mar 09, 2017 | 47.96 | 48.26 | 47.63 | 47.74 | 8,618,110 | -0.02(-0.03%) |
Mar 08, 2017 | 48.56 | 48.69 | 47.69 | 47.76 | 11,164,765 | -0.26(-0.54%) |
Mar 07, 2017 | 48.18 | 48.38 | 47.87 | 48.02 | 7,289,715 | -0.21(-0.43%) |
Mar 06, 2017 | 48.23 | 48.45 | 47.74 | 48.23 | 6,584,470 | -0.31(-0.64%) |
Mar 03, 2017 | 48.35 | 48.67 | 48.24 | 48.53 | 10,988,269 | +0.32(+0.66%) |
Mar 02, 2017 | 49.63 | 49.77 | 48.16 | 48.22 | 8,641,470 | -1.28(-2.59%) |