Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.21 | 41.33 | 40.32 | 41.00 | 5,240,839 | -0.70(-1.67%) |
May 30, 2017 | 42.47 | 42.53 | 41.43 | 41.70 | 5,080,656 | -1.31(-3.05%) |
May 26, 2017 | 42.84 | 43.08 | 42.07 | 43.01 | 3,517,697 | +0.30(+0.71%) |
May 25, 2017 | 43.81 | 45.21 | 42.51 | 42.71 | 4,687,730 | -1.56(-3.53%) |
May 24, 2017 | 44.17 | 44.65 | 43.99 | 44.27 | 3,829,378 | -0.02(-0.04%) |
May 23, 2017 | 44.01 | 44.60 | 43.60 | 44.29 | 3,271,285 | +0.29(+0.67%) |
May 22, 2017 | 44.18 | 44.65 | 43.70 | 44.00 | 3,135,443 | +0.28(+0.63%) |
May 19, 2017 | 43.07 | 44.12 | 42.84 | 43.72 | 4,083,915 | +1.03(+2.41%) |
May 18, 2017 | 42.54 | 43.10 | 42.14 | 42.69 | 3,167,675 | -0.15(-0.35%) |
May 17, 2017 | 43.59 | 43.71 | 42.59 | 42.84 | 3,050,275 | -0.74(-1.70%) |
May 16, 2017 | 44.73 | 44.82 | 43.25 | 43.59 | 3,199,040 | -0.83(-1.87%) |
May 15, 2017 | 45.80 | 45.80 | 44.34 | 44.42 | 5,174,004 | +0.30(+0.69%) |
May 12, 2017 | 44.25 | 44.49 | 43.85 | 44.11 | 3,985,164 | -0.26(-0.58%) |
May 11, 2017 | 44.10 | 44.60 | 43.96 | 44.37 | 5,587,131 | +0.38(+0.87%) |
May 10, 2017 | 43.05 | 44.27 | 42.94 | 43.99 | 4,736,321 | +1.25(+2.93%) |
May 09, 2017 | 43.27 | 43.34 | 42.60 | 42.74 | 3,544,166 | -0.54(-1.24%) |
May 08, 2017 | 42.39 | 43.33 | 42.18 | 43.27 | 4,501,750 | +0.90(+2.13%) |
May 05, 2017 | 41.50 | 42.42 | 41.27 | 42.37 | 4,872,959 | +1.41(+3.45%) |
May 04, 2017 | 41.45 | 41.45 | 40.47 | 40.96 | 5,650,088 | -0.92(-2.20%) |
May 03, 2017 | 41.83 | 42.35 | 41.59 | 41.88 | 3,965,280 | -0.13(-0.30%) |
May 02, 2017 | 43.09 | 43.18 | 41.77 | 42.00 | 3,710,454 | -0.86(-2.00%) |
May 01, 2017 | 43.46 | 43.60 | 42.72 | 42.86 | 3,825,112 | -0.77(-1.76%) |
Apr 28, 2017 | 44.91 | 44.99 | 43.58 | 43.63 | 3,226,669 | -0.83(-1.87%) |
Apr 27, 2017 | 43.83 | 44.60 | 42.88 | 44.46 | 6,503,343 | +0.22(+0.50%) |
Apr 26, 2017 | 45.66 | 46.46 | 44.03 | 44.24 | 9,597,321 | +0.78(+1.79%) |
Apr 25, 2017 | 42.75 | 43.60 | 42.33 | 43.46 | 6,014,360 | +0.88(+2.06%) |
Apr 24, 2017 | 42.85 | 42.89 | 42.14 | 42.59 | 4,247,117 | +0.31(+0.74%) |
Apr 21, 2017 | 41.64 | 42.52 | 41.64 | 42.27 | 3,716,062 | +0.38(+0.90%) |
Apr 20, 2017 | 41.90 | 42.34 | 41.41 | 41.90 | 3,738,019 | +0.17(+0.41%) |
Apr 19, 2017 | 43.12 | 43.35 | 41.60 | 41.73 | 4,496,459 | -1.33(-3.09%) |
Apr 18, 2017 | 43.73 | 43.95 | 42.84 | 43.06 | 4,005,761 | -1.09(-2.47%) |
Apr 17, 2017 | 44.16 | 44.29 | 43.71 | 44.15 | 3,830,925 | -0.03(-0.06%) |
Apr 13, 2017 | 45.04 | 45.38 | 43.93 | 44.18 | 3,904,170 | -1.01(-2.23%) |
Apr 12, 2017 | 45.57 | 46.55 | 44.95 | 45.19 | 7,140,677 | -0.48(-1.06%) |
Apr 11, 2017 | 45.14 | 45.72 | 44.49 | 45.67 | 6,766,944 | +1.02(+2.28%) |
Apr 10, 2017 | 43.39 | 44.94 | 43.38 | 44.65 | 4,732,376 | +1.72(+4.00%) |
Apr 07, 2017 | 43.20 | 43.58 | 42.87 | 42.93 | 2,424,527 | -0.17(-0.39%) |
Apr 06, 2017 | 42.58 | 43.14 | 42.44 | 43.10 | 4,077,537 | +0.92(+2.18%) |
Apr 05, 2017 | 43.10 | 43.42 | 42.09 | 42.18 | 6,526,839 | -0.38(-0.90%) |
Apr 04, 2017 | 42.09 | 42.63 | 41.55 | 42.57 | 7,051,932 | +0.60(+1.43%) |
Apr 03, 2017 | 43.22 | 43.36 | 41.62 | 41.97 | 5,587,329 | -1.11(-2.57%) |
Mar 31, 2017 | 43.62 | 44.06 | 42.84 | 43.08 | 5,623,689 | -0.69(-1.57%) |
Mar 30, 2017 | 44.68 | 45.10 | 43.56 | 43.76 | 8,015,928 | -0.70(-1.57%) |
Mar 29, 2017 | 42.39 | 44.61 | 42.33 | 44.46 | 5,617,784 | +2.06(+4.87%) |
Mar 28, 2017 | 41.10 | 42.51 | 40.95 | 42.40 | 4,629,726 | +1.48(+3.63%) |
Mar 27, 2017 | 40.66 | 41.00 | 40.32 | 40.91 | 3,638,561 | -0.28(-0.67%) |
Mar 24, 2017 | 41.72 | 42.11 | 41.00 | 41.19 | 2,938,518 | -0.39(-0.95%) |
Mar 23, 2017 | 41.72 | 42.09 | 41.50 | 41.58 | 2,870,682 | -0.27(-0.64%) |
Mar 22, 2017 | 42.41 | 42.41 | 41.67 | 41.85 | 3,098,553 | -0.74(-1.74%) |
Mar 21, 2017 | 43.36 | 43.44 | 42.24 | 42.59 | 3,395,041 | -0.56(-1.30%) |
Mar 20, 2017 | 42.75 | 43.28 | 42.42 | 43.16 | 3,618,688 | +0.04(+0.08%) |
Mar 17, 2017 | 43.52 | 43.72 | 42.96 | 43.12 | 3,621,907 | -0.29(-0.68%) |
Mar 16, 2017 | 43.93 | 44.00 | 43.08 | 43.42 | 2,768,667 | -0.50(-1.14%) |
Mar 15, 2017 | 42.63 | 44.06 | 42.32 | 43.92 | 4,464,282 | +1.77(+4.20%) |
Mar 14, 2017 | 42.11 | 42.27 | 41.24 | 42.15 | 3,936,432 | -0.55(-1.30%) |
Mar 13, 2017 | 42.09 | 42.82 | 42.09 | 42.70 | 6,984,885 | +0.55(+1.31%) |
Mar 10, 2017 | 43.41 | 43.51 | 41.83 | 42.15 | 3,855,270 | -0.85(-1.98%) |
Mar 09, 2017 | 42.58 | 43.15 | 41.62 | 43.00 | 4,704,736 | +0.45(+1.07%) |
Mar 08, 2017 | 43.70 | 44.17 | 42.47 | 42.55 | 4,260,497 | -1.46(-3.31%) |
Mar 07, 2017 | 45.46 | 45.56 | 43.77 | 44.01 | 4,254,222 | -1.35(-2.98%) |
Mar 06, 2017 | 45.44 | 45.50 | 44.85 | 45.36 | 2,715,496 | +0.00(+0.00%) |
Mar 03, 2017 | 46.09 | 46.24 | 45.24 | 45.36 | 3,256,305 | -0.65(-1.41%) |
Mar 02, 2017 | 45.55 | 46.40 | 45.53 | 46.01 | 4,122,465 | +0.09(+0.19%) |