Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.87 | 43.87 | 43.38 | 43.47 | 3,946,172 | -0.36(-0.83%) |
May 30, 2017 | 44.28 | 44.36 | 43.74 | 43.83 | 3,049,327 | -0.85(-1.90%) |
May 26, 2017 | 44.53 | 44.85 | 44.39 | 44.68 | 1,561,200 | +0.35(+0.80%) |
May 25, 2017 | 44.99 | 45.12 | 44.29 | 44.33 | 2,676,629 | -0.39(-0.87%) |
May 24, 2017 | 44.14 | 44.75 | 44.08 | 44.72 | 2,637,715 | +0.84(+1.92%) |
May 23, 2017 | 43.80 | 43.99 | 43.59 | 43.87 | 1,492,240 | +0.21(+0.48%) |
May 22, 2017 | 44.13 | 44.42 | 43.55 | 43.66 | 2,299,752 | -0.13(-0.31%) |
May 19, 2017 | 43.38 | 43.99 | 43.32 | 43.80 | 4,611,706 | +1.08(+2.52%) |
May 18, 2017 | 42.53 | 43.13 | 42.22 | 42.72 | 6,521,493 | -0.67(-1.55%) |
May 17, 2017 | 43.78 | 43.87 | 43.38 | 43.39 | 3,291,994 | -0.85(-1.92%) |
May 16, 2017 | 44.37 | 44.59 | 44.24 | 44.24 | 1,484,204 | -0.15(-0.34%) |
May 15, 2017 | 44.26 | 44.52 | 44.22 | 44.40 | 2,556,738 | +0.54(+1.23%) |
May 12, 2017 | 43.92 | 44.04 | 43.68 | 43.86 | 1,492,734 | +0.05(+0.12%) |
May 11, 2017 | 43.87 | 43.89 | 43.60 | 43.81 | 1,519,553 | -0.01(-0.02%) |
May 10, 2017 | 43.72 | 44.05 | 43.66 | 43.81 | 2,261,937 | +0.50(+1.15%) |
May 09, 2017 | 43.04 | 43.56 | 43.00 | 43.32 | 2,764,119 | +0.36(+0.84%) |
May 08, 2017 | 43.34 | 43.44 | 42.80 | 42.96 | 2,567,893 | -0.44(-1.01%) |
May 05, 2017 | 42.83 | 43.43 | 42.78 | 43.39 | 2,195,959 | +0.60(+1.40%) |
May 04, 2017 | 43.27 | 43.53 | 42.62 | 42.80 | 5,188,825 | -0.65(-1.49%) |
May 03, 2017 | 43.91 | 43.95 | 43.38 | 43.44 | 2,399,728 | -0.64(-1.45%) |
May 02, 2017 | 43.76 | 44.11 | 43.74 | 44.08 | 2,957,210 | +0.24(+0.54%) |
May 01, 2017 | 43.75 | 44.06 | 43.48 | 43.85 | 1,019,192 | +0.26(+0.60%) |
Apr 28, 2017 | 43.39 | 43.66 | 43.12 | 43.59 | 2,199,726 | +0.27(+0.62%) |
Apr 27, 2017 | 43.46 | 43.49 | 43.12 | 43.32 | 3,862,286 | +0.38(+0.88%) |
Apr 26, 2017 | 43.59 | 43.75 | 42.46 | 42.94 | 9,764,107 | -0.88(-2.02%) |
Apr 25, 2017 | 43.56 | 43.90 | 43.55 | 43.82 | 3,117,692 | -0.16(-0.36%) |
Apr 24, 2017 | 44.08 | 44.28 | 43.95 | 43.98 | 2,750,352 | +0.72(+1.67%) |
Apr 21, 2017 | 43.21 | 43.33 | 42.99 | 43.26 | 2,210,374 | -0.08(-0.19%) |
Apr 20, 2017 | 43.12 | 43.39 | 42.91 | 43.34 | 2,068,120 | +0.45(+1.06%) |
Apr 19, 2017 | 43.25 | 43.28 | 42.70 | 42.89 | 3,970,597 | -0.52(-1.20%) |
Apr 18, 2017 | 43.49 | 43.74 | 43.30 | 43.41 | 2,656,885 | -0.20(-0.46%) |
Apr 17, 2017 | 43.31 | 43.62 | 43.23 | 43.61 | 2,462,439 | +0.51(+1.17%) |
Apr 13, 2017 | 43.39 | 43.70 | 43.02 | 43.11 | 2,727,469 | -0.17(-0.39%) |
Apr 12, 2017 | 43.65 | 43.68 | 42.99 | 43.28 | 5,314,125 | -0.43(-0.98%) |
Apr 11, 2017 | 43.86 | 43.92 | 43.19 | 43.71 | 5,289,135 | -0.15(-0.35%) |
Apr 10, 2017 | 43.79 | 43.99 | 43.51 | 43.86 | 2,268,786 | +0.01(+0.02%) |
Apr 07, 2017 | 43.58 | 44.01 | 43.49 | 43.85 | 3,991,769 | +0.51(+1.17%) |
Apr 06, 2017 | 43.45 | 43.51 | 43.21 | 43.34 | 2,571,805 | -0.17(-0.39%) |
Apr 05, 2017 | 43.83 | 44.00 | 43.47 | 43.51 | 3,619,134 | +0.00(+0.00%) |
Apr 04, 2017 | 43.04 | 43.55 | 43.02 | 43.51 | 2,452,475 | +0.03(+0.06%) |
Apr 03, 2017 | 43.15 | 43.59 | 43.15 | 43.49 | 3,287,032 | +0.40(+0.92%) |
Mar 31, 2017 | 43.35 | 43.41 | 42.94 | 43.09 | 2,971,181 | -0.39(-0.89%) |
Mar 30, 2017 | 43.75 | 43.81 | 43.34 | 43.48 | 4,221,681 | -0.14(-0.33%) |
Mar 29, 2017 | 43.34 | 43.80 | 43.10 | 43.62 | 3,540,022 | +0.45(+1.05%) |
Mar 28, 2017 | 43.49 | 43.71 | 43.12 | 43.17 | 2,719,757 | -0.20(-0.47%) |
Mar 27, 2017 | 42.85 | 43.44 | 42.77 | 43.37 | 2,629,573 | -0.05(-0.12%) |
Mar 24, 2017 | 42.91 | 43.57 | 42.88 | 43.42 | 3,378,585 | +0.68(+1.60%) |
Mar 23, 2017 | 42.14 | 42.95 | 42.14 | 42.74 | 3,520,339 | +0.45(+1.08%) |
Mar 22, 2017 | 42.07 | 42.48 | 42.00 | 42.28 | 4,131,662 | +0.06(+0.14%) |
Mar 21, 2017 | 42.68 | 43.12 | 42.16 | 42.22 | 6,193,536 | -0.22(-0.53%) |
Mar 20, 2017 | 42.30 | 42.77 | 42.16 | 42.45 | 3,007,955 | +0.28(+0.67%) |
Mar 17, 2017 | 41.76 | 42.32 | 41.63 | 42.16 | 6,384,984 | +0.62(+1.50%) |
Mar 16, 2017 | 41.57 | 41.96 | 41.33 | 41.54 | 4,975,822 | +0.48(+1.17%) |
Mar 15, 2017 | 39.95 | 41.14 | 39.73 | 41.06 | 8,917,213 | +1.29(+3.24%) |
Mar 14, 2017 | 39.81 | 39.87 | 39.37 | 39.77 | 3,242,164 | -0.19(-0.48%) |
Mar 13, 2017 | 40.08 | 40.24 | 39.84 | 39.97 | 3,414,804 | -0.08(-0.19%) |
Mar 10, 2017 | 40.14 | 40.33 | 39.94 | 40.04 | 3,134,775 | +0.44(+1.11%) |
Mar 09, 2017 | 39.74 | 39.78 | 39.36 | 39.60 | 3,817,876 | -0.53(-1.32%) |
Mar 08, 2017 | 40.28 | 40.64 | 40.08 | 40.13 | 2,337,095 | -0.46(-1.14%) |
Mar 07, 2017 | 40.87 | 40.97 | 40.45 | 40.60 | 2,680,118 | -0.10(-0.25%) |
Mar 06, 2017 | 40.48 | 40.75 | 40.12 | 40.70 | 2,906,204 | +0.31(+0.77%) |
Mar 03, 2017 | 40.07 | 40.56 | 39.87 | 40.39 | 6,051,419 | +1.09(+2.76%) |
Mar 02, 2017 | 39.58 | 39.67 | 39.19 | 39.30 | 2,591,836 | -0.51(-1.29%) |