Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.22 | 53.27 | 52.99 | 53.02 | 38,836,556 | +0.06(+0.12%) |
May 30, 2017 | 52.86 | 52.99 | 52.85 | 52.95 | 17,962,130 | -0.06(-0.11%) |
May 26, 2017 | 52.86 | 53.01 | 52.85 | 53.01 | 32,361,632 | -0.15(-0.29%) |
May 25, 2017 | 53.16 | 53.24 | 53.09 | 53.16 | 16,529,170 | +0.00(+0.00%) |
May 24, 2017 | 52.98 | 53.17 | 52.95 | 53.16 | 18,803,494 | +0.03(+0.06%) |
May 23, 2017 | 53.24 | 53.27 | 53.06 | 53.13 | 15,562,053 | +0.01(+0.02%) |
May 22, 2017 | 53.11 | 53.22 | 53.06 | 53.12 | 18,307,626 | +0.06(+0.12%) |
May 19, 2017 | 52.82 | 53.06 | 52.79 | 53.06 | 43,431,412 | +0.61(+1.16%) |
May 18, 2017 | 52.23 | 52.49 | 52.18 | 52.45 | 23,977,138 | +0.09(+0.17%) |
May 17, 2017 | 52.70 | 52.77 | 52.34 | 52.36 | 37,628,896 | -0.60(-1.14%) |
May 16, 2017 | 52.93 | 52.97 | 52.86 | 52.96 | 27,327,164 | +0.34(+0.64%) |
May 15, 2017 | 52.47 | 52.62 | 52.45 | 52.62 | 25,536,318 | +0.26(+0.51%) |
May 12, 2017 | 52.12 | 52.36 | 52.12 | 52.36 | 34,494,256 | +0.29(+0.55%) |
May 11, 2017 | 51.98 | 52.08 | 51.85 | 52.07 | 22,904,296 | -0.13(-0.25%) |
May 10, 2017 | 52.15 | 52.20 | 52.08 | 52.20 | 23,082,080 | +0.08(+0.15%) |
May 09, 2017 | 52.15 | 52.20 | 52.01 | 52.12 | 35,121,736 | -0.13(-0.25%) |
May 08, 2017 | 52.25 | 52.25 | 52.13 | 52.25 | 24,701,358 | -0.39(-0.75%) |
May 05, 2017 | 52.12 | 52.64 | 52.10 | 52.64 | 23,663,440 | +0.58(+1.11%) |
May 04, 2017 | 51.75 | 52.08 | 51.70 | 52.06 | 20,384,932 | +0.49(+0.95%) |
May 03, 2017 | 51.54 | 51.63 | 51.44 | 51.57 | 15,963,109 | -0.10(-0.20%) |
May 02, 2017 | 51.56 | 51.70 | 51.52 | 51.68 | 29,281,968 | +0.26(+0.52%) |
May 01, 2017 | 51.35 | 51.52 | 51.29 | 51.41 | 27,676,416 | +0.21(+0.41%) |
Apr 28, 2017 | 51.27 | 51.29 | 51.18 | 51.20 | 31,601,214 | -0.06(-0.11%) |
Apr 27, 2017 | 51.30 | 51.30 | 51.16 | 51.26 | 17,264,534 | +0.05(+0.09%) |
Apr 26, 2017 | 51.21 | 51.39 | 51.21 | 51.21 | 25,530,900 | -0.14(-0.28%) |
Apr 25, 2017 | 51.24 | 51.43 | 51.19 | 51.35 | 31,120,202 | +0.36(+0.71%) |
Apr 24, 2017 | 50.89 | 51.05 | 50.87 | 50.99 | 40,739,204 | +1.26(+2.53%) |
Apr 21, 2017 | 49.70 | 49.77 | 49.63 | 49.73 | 23,662,154 | +0.03(+0.06%) |
Apr 20, 2017 | 49.73 | 49.84 | 49.69 | 49.70 | 25,525,592 | +0.39(+0.80%) |
Apr 19, 2017 | 49.56 | 49.59 | 49.25 | 49.31 | 16,526,444 | -0.20(-0.41%) |
Apr 18, 2017 | 49.40 | 49.51 | 49.24 | 49.51 | 26,380,098 | -0.22(-0.45%) |
Apr 17, 2017 | 49.64 | 49.77 | 49.63 | 49.73 | 19,405,248 | +0.30(+0.62%) |
Apr 13, 2017 | 49.52 | 49.58 | 49.38 | 49.43 | 20,883,844 | -0.32(-0.65%) |
Apr 12, 2017 | 49.72 | 49.78 | 49.53 | 49.75 | 31,208,434 | -0.04(-0.08%) |
Apr 11, 2017 | 49.76 | 49.81 | 49.45 | 49.79 | 23,255,028 | +0.23(+0.47%) |
Apr 10, 2017 | 49.54 | 49.64 | 49.50 | 49.56 | 14,107,091 | -0.06(-0.11%) |
Apr 07, 2017 | 49.56 | 49.70 | 49.54 | 49.61 | 19,748,444 | -0.03(-0.06%) |
Apr 06, 2017 | 49.66 | 49.74 | 49.56 | 49.65 | 22,197,814 | +0.01(+0.02%) |
Apr 05, 2017 | 49.86 | 49.99 | 49.62 | 49.64 | 28,298,108 | -0.26(-0.53%) |
Apr 04, 2017 | 49.70 | 49.90 | 49.64 | 49.90 | 20,925,748 | -0.02(-0.03%) |
Apr 03, 2017 | 49.91 | 49.95 | 49.56 | 49.92 | 40,938,984 | -0.07(-0.14%) |
Mar 31, 2017 | 49.85 | 50.05 | 49.80 | 49.99 | 38,467,428 | -0.07(-0.14%) |
Mar 30, 2017 | 50.10 | 50.20 | 50.01 | 50.06 | 19,998,788 | -0.18(-0.35%) |
Mar 29, 2017 | 49.99 | 50.26 | 49.98 | 50.24 | 23,787,920 | +0.00(+0.00%) |
Mar 28, 2017 | 50.07 | 50.28 | 50.04 | 50.24 | 28,903,222 | +0.24(+0.48%) |
Mar 27, 2017 | 49.83 | 50.06 | 49.77 | 50.00 | 37,748,300 | +0.13(+0.26%) |
Mar 24, 2017 | 49.85 | 49.97 | 49.79 | 49.87 | 31,480,676 | +0.14(+0.27%) |
Mar 23, 2017 | 49.54 | 49.84 | 49.54 | 49.73 | 31,643,006 | +0.11(+0.23%) |
Mar 22, 2017 | 49.45 | 49.67 | 49.41 | 49.62 | 18,058,628 | +0.01(+0.02%) |
Mar 21, 2017 | 50.22 | 50.26 | 49.58 | 49.61 | 29,072,076 | -0.23(-0.46%) |
Mar 20, 2017 | 49.96 | 50.03 | 49.77 | 49.84 | 16,802,166 | -0.10(-0.20%) |
Mar 17, 2017 | 49.90 | 50.04 | 49.81 | 49.94 | 25,789,918 | +0.13(+0.26%) |
Mar 16, 2017 | 49.84 | 49.86 | 49.70 | 49.81 | 30,378,692 | +0.24(+0.49%) |
Mar 15, 2017 | 48.98 | 49.58 | 48.97 | 49.57 | 28,460,970 | +0.70(+1.43%) |
Mar 14, 2017 | 48.89 | 48.93 | 48.79 | 48.87 | 19,878,802 | -0.38(-0.77%) |
Mar 13, 2017 | 49.12 | 49.26 | 49.11 | 49.25 | 24,570,370 | +0.26(+0.52%) |
Mar 10, 2017 | 48.92 | 49.05 | 48.83 | 49.00 | 23,659,746 | +0.41(+0.84%) |
Mar 09, 2017 | 48.53 | 48.61 | 48.46 | 48.59 | 16,658,563 | +0.18(+0.38%) |
Mar 08, 2017 | 48.55 | 48.59 | 48.35 | 48.40 | 14,414,506 | -0.18(-0.36%) |
Mar 07, 2017 | 48.53 | 48.66 | 48.46 | 48.58 | 20,321,440 | -0.17(-0.35%) |
Mar 06, 2017 | 48.74 | 48.75 | 48.61 | 48.75 | 13,663,832 | -0.15(-0.31%) |
Mar 03, 2017 | 48.71 | 48.95 | 48.64 | 48.90 | 23,860,644 | +0.29(+0.59%) |
Mar 02, 2017 | 48.72 | 48.78 | 48.60 | 48.61 | 20,500,912 | -0.32(-0.66%) |