Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.55 | 49.69 | 48.89 | 49.28 | 6,692,161 | +0.03(+0.06%) |
May 30, 2017 | 49.22 | 49.82 | 48.80 | 49.25 | 1,102,965 | +0.11(+0.22%) |
May 26, 2017 | 49.34 | 49.34 | 48.84 | 49.14 | 772,100 | -0.38(-0.77%) |
May 25, 2017 | 49.02 | 49.70 | 48.67 | 49.52 | 1,079,500 | +0.55(+1.12%) |
May 24, 2017 | 48.54 | 50.02 | 48.40 | 48.97 | 2,180,794 | -0.12(-0.24%) |
May 23, 2017 | 50.90 | 50.90 | 48.80 | 49.09 | 2,392,543 | -2.04(-3.99%) |
May 22, 2017 | 51.42 | 52.38 | 50.90 | 51.13 | 1,668,673 | +0.01(+0.02%) |
May 19, 2017 | 51.32 | 51.80 | 50.82 | 51.12 | 1,413,212 | +0.26(+0.51%) |
May 18, 2017 | 51.73 | 52.14 | 50.61 | 50.86 | 1,567,104 | -1.06(-2.04%) |
May 17, 2017 | 52.00 | 52.44 | 51.05 | 51.92 | 2,099,327 | -0.79(-1.50%) |
May 16, 2017 | 53.92 | 54.40 | 52.45 | 52.71 | 2,316,967 | -0.96(-1.79%) |
May 15, 2017 | 53.00 | 53.86 | 53.00 | 53.67 | 1,240,904 | +0.68(+1.28%) |
May 12, 2017 | 53.57 | 53.81 | 52.61 | 52.99 | 1,209,427 | -0.64(-1.19%) |
May 11, 2017 | 55.00 | 55.10 | 52.83 | 53.63 | 1,675,790 | -0.37(-0.69%) |
May 10, 2017 | 53.60 | 54.30 | 53.53 | 54.00 | 965,676 | +0.25(+0.47%) |
May 09, 2017 | 54.05 | 54.48 | 53.31 | 53.75 | 1,212,847 | -0.34(-0.63%) |
May 08, 2017 | 53.40 | 54.14 | 53.40 | 54.09 | 722,055 | +0.59(+1.10%) |
May 05, 2017 | 52.98 | 53.84 | 52.91 | 53.50 | 664,445 | +0.46(+0.87%) |
May 04, 2017 | 53.34 | 53.78 | 52.28 | 53.04 | 1,439,740 | -0.26(-0.49%) |
May 03, 2017 | 54.18 | 54.70 | 52.83 | 53.30 | 1,706,246 | -1.00(-1.84%) |
May 02, 2017 | 53.75 | 54.30 | 53.52 | 54.30 | 672,291 | +0.65(+1.21%) |
May 01, 2017 | 53.58 | 53.84 | 53.13 | 53.65 | 485,368 | +0.34(+0.64%) |
Apr 28, 2017 | 53.98 | 54.40 | 53.28 | 53.31 | 1,096,387 | -0.44(-0.82%) |
Apr 27, 2017 | 54.28 | 54.74 | 52.98 | 53.75 | 600,610 | -0.47(-0.87%) |
Apr 26, 2017 | 54.12 | 54.62 | 53.92 | 54.22 | 772,775 | +0.09(+0.17%) |
Apr 25, 2017 | 54.01 | 54.49 | 53.56 | 54.13 | 902,736 | +0.38(+0.71%) |
Apr 24, 2017 | 53.55 | 53.99 | 53.45 | 53.75 | 931,612 | +0.92(+1.74%) |
Apr 21, 2017 | 53.55 | 53.55 | 52.81 | 52.83 | 547,159 | -0.65(-1.22%) |
Apr 20, 2017 | 53.57 | 53.74 | 52.88 | 53.48 | 1,086,692 | -0.02(-0.04%) |
Apr 19, 2017 | 53.16 | 53.68 | 53.16 | 53.50 | 1,048,691 | +0.31(+0.58%) |
Apr 18, 2017 | 53.05 | 53.42 | 52.75 | 53.19 | 1,039,469 | -0.16(-0.30%) |
Apr 17, 2017 | 52.50 | 53.48 | 52.35 | 53.35 | 2,521,937 | +1.66(+3.21%) |
Apr 13, 2017 | 51.12 | 52.06 | 50.91 | 51.69 | 1,379,087 | +0.34(+0.66%) |
Apr 12, 2017 | 51.69 | 51.88 | 51.23 | 51.35 | 510,496 | -0.55(-1.06%) |
Apr 11, 2017 | 51.95 | 52.17 | 51.31 | 51.90 | 831,879 | -0.30(-0.57%) |
Apr 10, 2017 | 52.05 | 52.38 | 51.86 | 52.20 | 1,289,805 | +0.20(+0.38%) |
Apr 07, 2017 | 51.64 | 52.00 | 51.33 | 52.00 | 1,027,780 | +0.19(+0.37%) |
Apr 06, 2017 | 50.64 | 51.86 | 50.64 | 51.81 | 2,581,238 | +0.74(+1.45%) |
Apr 05, 2017 | 50.80 | 51.49 | 50.65 | 51.07 | 3,042,306 | +0.33(+0.65%) |
Apr 04, 2017 | 50.90 | 50.99 | 50.22 | 50.74 | 1,874,352 | +0.24(+0.48%) |
Apr 03, 2017 | 50.88 | 51.00 | 49.52 | 50.50 | 2,120,114 | +0.51(+1.02%) |
Mar 31, 2017 | 49.71 | 50.80 | 49.63 | 49.99 | 3,172,283 | +0.23(+0.46%) |
Mar 30, 2017 | 49.93 | 50.15 | 49.60 | 49.76 | 2,975,194 | -0.11(-0.22%) |
Mar 29, 2017 | 49.42 | 50.00 | 49.30 | 49.87 | 17,781,808 | +0.05(+0.10%) |
Mar 28, 2017 | 49.30 | 50.48 | 49.24 | 49.82 | 2,124,796 | -0.89(-1.76%) |
Mar 27, 2017 | 50.44 | 50.81 | 49.90 | 50.71 | 509,677 | -0.21(-0.41%) |
Mar 24, 2017 | 51.01 | 51.32 | 50.27 | 50.92 | 348,623 | -0.03(-0.06%) |
Mar 23, 2017 | 50.22 | 51.13 | 50.09 | 50.95 | 604,828 | +0.71(+1.41%) |
Mar 22, 2017 | 50.98 | 51.21 | 49.90 | 50.24 | 845,057 | -1.01(-1.97%) |
Mar 21, 2017 | 51.69 | 52.40 | 50.52 | 51.25 | 947,816 | -0.70(-1.35%) |
Mar 20, 2017 | 52.17 | 52.94 | 51.66 | 51.95 | 1,381,810 | -0.17(-0.33%) |
Mar 17, 2017 | 53.93 | 53.93 | 51.51 | 52.12 | 2,905,433 | -1.60(-2.98%) |
Mar 16, 2017 | 52.85 | 55.00 | 52.00 | 53.72 | 1,754,521 | +2.32(+4.51%) |
Mar 15, 2017 | 50.82 | 52.40 | 50.67 | 51.40 | 996,168 | +0.90(+1.78%) |
Mar 14, 2017 | 50.62 | 50.79 | 50.05 | 50.50 | 529,554 | -0.35(-0.69%) |
Mar 13, 2017 | 51.14 | 51.25 | 50.56 | 50.85 | 345,515 | -0.04(-0.08%) |
Mar 10, 2017 | 51.93 | 51.93 | 50.72 | 50.89 | 567,027 | -0.73(-1.41%) |
Mar 09, 2017 | 51.25 | 51.89 | 50.85 | 51.62 | 474,494 | +0.37(+0.72%) |
Mar 08, 2017 | 51.56 | 52.27 | 51.22 | 51.25 | 218,619 | -0.19(-0.37%) |
Mar 07, 2017 | 51.52 | 52.18 | 51.27 | 51.44 | 174,404 | -0.12(-0.23%) |
Mar 06, 2017 | 51.75 | 52.34 | 51.34 | 51.56 | 277,417 | -0.46(-0.88%) |
Mar 03, 2017 | 51.47 | 52.32 | 51.47 | 52.02 | 325,245 | +0.26(+0.50%) |
Mar 02, 2017 | 51.63 | 53.60 | 51.11 | 51.76 | 498,710 | -1.00(-1.90%) |
Mar 01, 2017 | 52.48 | 53.98 | 52.20 | 52.76 | 564,432 | +0.79(+1.52%) |
Feb 28, 2017 | 52.14 | 52.36 | 51.62 | 51.97 | 154,433 | -0.41(-0.78%) |
Feb 27, 2017 | 52.25 | 52.59 | 51.94 | 52.38 | 220,754 | +0.30(+0.58%) |
Feb 24, 2017 | 51.56 | 52.36 | 51.16 | 52.08 | 212,815 | +0.11(+0.21%) |
Feb 23, 2017 | 51.58 | 52.50 | 51.54 | 51.97 | 400,693 | +0.52(+1.01%) |
Feb 22, 2017 | 51.08 | 51.71 | 50.84 | 51.45 | 340,086 | +0.38(+0.74%) |
Feb 21, 2017 | 50.67 | 51.18 | 50.32 | 51.07 | 318,502 | +0.61(+1.21%) |
Feb 17, 2017 | 50.46 | 50.46 | 50.46 | 0 | -0.77(-1.50%) | |
Feb 16, 2017 | 52.00 | 52.00 | 51.00 | 51.23 | 338,657 | -0.71(-1.37%) |
Feb 15, 2017 | 52.34 | 52.54 | 51.77 | 51.94 | 227,869 | -0.41(-0.78%) |
Feb 14, 2017 | 51.80 | 52.60 | 51.80 | 52.35 | 510,966 | +0.57(+1.10%) |
Feb 13, 2017 | 52.25 | 52.75 | 51.73 | 51.78 | 516,948 | -0.09(-0.17%) |
Feb 10, 2017 | 51.62 | 52.07 | 51.29 | 51.87 | 239,554 | +0.60(+1.17%) |
Feb 09, 2017 | 50.59 | 51.95 | 50.26 | 51.27 | 758,650 | +1.06(+2.11%) |
Feb 08, 2017 | 50.59 | 51.12 | 50.03 | 50.21 | 963,227 | -0.09(-0.18%) |
Feb 07, 2017 | 49.53 | 50.98 | 49.00 | 50.30 | 1,982,771 | +1.27(+2.59%) |
Feb 06, 2017 | 47.88 | 49.36 | 47.50 | 49.03 | 614,745 | +1.03(+2.15%) |
Feb 03, 2017 | 47.56 | 48.27 | 47.02 | 48.00 | 607,487 | +0.96(+2.04%) |
Feb 02, 2017 | 46.95 | 47.46 | 46.73 | 47.04 | 307,241 | -0.13(-0.28%) |
Feb 01, 2017 | 46.98 | 47.43 | 46.85 | 47.17 | 308,682 | +0.24(+0.51%) |
Jan 31, 2017 | 46.69 | 47.17 | 46.50 | 46.93 | 210,307 | +0.18(+0.39%) |
Jan 30, 2017 | 46.85 | 47.00 | 46.52 | 46.75 | 260,500 | -0.29(-0.62%) |
Jan 27, 2017 | 46.76 | 47.40 | 46.67 | 47.04 | 326,126 | +0.08(+0.17%) |
Jan 26, 2017 | 47.14 | 47.34 | 46.72 | 46.96 | 530,411 | -0.06(-0.13%) |
Jan 25, 2017 | 46.45 | 47.15 | 46.41 | 47.02 | 267,821 | +0.66(+1.42%) |
Jan 24, 2017 | 46.18 | 46.63 | 46.12 | 46.36 | 286,168 | +0.01(+0.02%) |
Jan 23, 2017 | 46.46 | 46.80 | 46.04 | 46.35 | 292,534 | +0.02(+0.04%) |
Jan 20, 2017 | 45.87 | 46.88 | 45.83 | 46.33 | 484,545 | +0.28(+0.61%) |
Jan 19, 2017 | 46.64 | 47.32 | 46.00 | 46.05 | 452,639 | -0.17(-0.37%) |
Jan 18, 2017 | 46.10 | 46.66 | 45.90 | 46.22 | 286,297 | +0.16(+0.35%) |
Jan 17, 2017 | 46.87 | 46.97 | 45.59 | 46.06 | 407,038 | -0.88(-1.87%) |
Jan 13, 2017 | 46.94 | 46.94 | 46.94 | 0 | +0.70(+1.51%) | |
Jan 12, 2017 | 45.75 | 46.77 | 45.72 | 46.24 | 334,046 | +0.34(+0.74%) |
Jan 11, 2017 | 46.56 | 46.92 | 45.62 | 45.90 | 1,277,344 | -0.83(-1.78%) |
Jan 10, 2017 | 46.95 | 47.18 | 46.55 | 46.73 | 398,681 | -0.20(-0.43%) |
Jan 09, 2017 | 47.29 | 47.29 | 46.23 | 46.93 | 424,826 | -0.19(-0.40%) |
Jan 06, 2017 | 47.00 | 47.65 | 46.60 | 47.12 | 356,074 | -0.08(-0.17%) |
Jan 05, 2017 | 47.85 | 47.97 | 46.51 | 47.20 | 497,727 | -0.83(-1.73%) |
Jan 04, 2017 | 47.44 | 48.33 | 47.04 | 48.03 | 447,502 | +0.21(+0.44%) |
Jan 03, 2017 | 48.50 | 48.72 | 46.78 | 47.82 | 496,043 | -0.17(-0.35%) |
Dec 30, 2016 | 47.99 | 47.99 | 47.99 | 0 | +0.88(+1.87%) | |
Dec 29, 2016 | 46.95 | 47.33 | 46.72 | 47.11 | 140,117 | +0.28(+0.60%) |
Dec 28, 2016 | 46.97 | 47.49 | 46.40 | 46.83 | 311,264 | -0.07(-0.15%) |
Dec 27, 2016 | 46.75 | 47.21 | 46.64 | 46.90 | 259,026 | +0.16(+0.34%) |
Dec 23, 2016 | 46.74 | 46.74 | 46.74 | 0 | -0.25(-0.53%) | |
Dec 22, 2016 | 45.69 | 47.32 | 45.69 | 46.99 | 828,762 | +1.30(+2.85%) |
Dec 21, 2016 | 45.30 | 45.79 | 45.13 | 45.69 | 1,184,369 | +0.24(+0.53%) |
Dec 20, 2016 | 45.65 | 45.82 | 44.80 | 45.45 | 1,124,829 | -0.28(-0.61%) |
Dec 19, 2016 | 46.52 | 46.53 | 45.03 | 45.73 | 797,106 | -0.78(-1.68%) |
Dec 16, 2016 | 47.15 | 47.29 | 46.07 | 46.51 | 860,328 | -0.39(-0.83%) |
Dec 15, 2016 | 46.02 | 47.20 | 45.85 | 46.90 | 2,757,253 | +1.08(+2.36%) |
Dec 14, 2016 | 45.35 | 46.00 | 45.15 | 45.82 | 1,447,895 | +0.36(+0.79%) |
Dec 13, 2016 | 46.00 | 46.06 | 45.11 | 45.46 | 1,391,357 | -0.04(-0.09%) |
Dec 12, 2016 | 44.50 | 45.96 | 44.46 | 45.50 | 2,128,592 | +1.45(+3.29%) |