Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.88 | 48.88 | 47.51 | 48.04 | 29,172,508 | -0.87(-1.78%) |
May 30, 2017 | 49.03 | 49.25 | 48.81 | 48.92 | 15,882,170 | -0.34(-0.69%) |
May 26, 2017 | 49.10 | 49.46 | 48.92 | 49.26 | 13,672,769 | +0.10(+0.19%) |
May 25, 2017 | 49.40 | 49.74 | 49.03 | 49.16 | 16,844,378 | -0.25(-0.51%) |
May 24, 2017 | 49.07 | 49.55 | 48.93 | 49.42 | 20,329,304 | +0.44(+0.91%) |
May 23, 2017 | 48.48 | 49.16 | 48.19 | 48.97 | 15,643,455 | +0.52(+1.06%) |
May 22, 2017 | 48.73 | 48.84 | 48.19 | 48.46 | 14,796,090 | -0.03(-0.07%) |
May 19, 2017 | 47.94 | 49.01 | 47.80 | 48.49 | 25,538,508 | +0.81(+1.70%) |
May 18, 2017 | 47.40 | 48.09 | 46.90 | 47.68 | 31,681,752 | +0.08(+0.17%) |
May 17, 2017 | 49.59 | 49.17 | 47.35 | 47.60 | 41,897,000 | -1.99(-4.02%) |
May 16, 2017 | 48.80 | 49.66 | 48.71 | 49.59 | 26,711,830 | +0.85(+1.74%) |
May 15, 2017 | 48.58 | 48.96 | 48.48 | 48.74 | 18,693,024 | +0.28(+0.57%) |
May 12, 2017 | 47.90 | 48.49 | 47.78 | 48.46 | 19,397,332 | +0.29(+0.61%) |
May 11, 2017 | 47.81 | 48.34 | 47.55 | 48.17 | 20,557,714 | +0.26(+0.55%) |
May 10, 2017 | 47.69 | 48.12 | 47.61 | 47.91 | 14,626,293 | +0.11(+0.23%) |
May 09, 2017 | 48.13 | 48.44 | 47.67 | 47.80 | 16,605,901 | -0.21(-0.45%) |
May 08, 2017 | 47.73 | 48.19 | 47.71 | 48.01 | 10,658,474 | +0.21(+0.43%) |
May 05, 2017 | 48.00 | 48.07 | 47.69 | 47.80 | 14,471,657 | +0.02(+0.05%) |
May 04, 2017 | 48.17 | 48.36 | 47.69 | 47.78 | 18,284,166 | -0.02(-0.05%) |
May 03, 2017 | 47.22 | 47.87 | 47.06 | 47.80 | 16,175,309 | +0.42(+0.89%) |
May 02, 2017 | 47.18 | 47.39 | 46.77 | 47.38 | 14,455,750 | +0.20(+0.42%) |
May 01, 2017 | 47.13 | 47.66 | 46.94 | 47.19 | 16,225,902 | +0.27(+0.58%) |
Apr 28, 2017 | 47.11 | 47.27 | 46.86 | 46.92 | 15,017,017 | -0.21(-0.45%) |
Apr 27, 2017 | 47.60 | 47.61 | 46.77 | 47.13 | 17,674,168 | -0.44(-0.92%) |
Apr 26, 2017 | 47.52 | 48.04 | 47.46 | 47.57 | 20,288,930 | -0.09(-0.18%) |
Apr 25, 2017 | 47.55 | 48.11 | 47.49 | 47.65 | 27,283,062 | +0.61(+1.30%) |
Apr 24, 2017 | 46.84 | 47.26 | 46.75 | 47.04 | 30,829,090 | +1.36(+2.98%) |
Apr 21, 2017 | 46.21 | 46.25 | 45.61 | 45.68 | 19,275,618 | -0.55(-1.18%) |
Apr 20, 2017 | 46.04 | 46.42 | 45.55 | 46.23 | 21,571,668 | +0.54(+1.18%) |
Apr 19, 2017 | 46.58 | 46.77 | 45.59 | 45.69 | 22,873,796 | -0.55(-1.18%) |
Apr 18, 2017 | 46.36 | 46.61 | 45.96 | 46.24 | 21,341,268 | -0.45(-0.97%) |
Apr 17, 2017 | 46.19 | 46.74 | 45.85 | 46.69 | 18,517,992 | +0.75(+1.64%) |
Apr 13, 2017 | 46.14 | 47.27 | 45.65 | 45.94 | 40,159,196 | -0.37(-0.80%) |
Apr 12, 2017 | 46.77 | 46.80 | 46.12 | 46.31 | 19,224,342 | -0.41(-0.88%) |
Apr 11, 2017 | 46.44 | 46.74 | 45.97 | 46.72 | 19,264,720 | -0.20(-0.42%) |
Apr 10, 2017 | 46.98 | 47.47 | 46.68 | 46.92 | 15,284,070 | -0.12(-0.25%) |
Apr 07, 2017 | 46.96 | 47.40 | 46.90 | 47.04 | 16,993,080 | -0.36(-0.77%) |
Apr 06, 2017 | 47.04 | 47.67 | 46.70 | 47.40 | 17,441,270 | +0.24(+0.50%) |
Apr 05, 2017 | 47.88 | 48.29 | 47.12 | 47.16 | 25,640,474 | -0.07(-0.15%) |
Apr 04, 2017 | 46.93 | 47.45 | 46.85 | 47.23 | 12,312,648 | +0.00(+0.00%) |
Apr 03, 2017 | 47.43 | 47.56 | 46.42 | 47.23 | 19,534,200 | -0.11(-0.23%) |
Mar 31, 2017 | 47.73 | 47.89 | 47.32 | 47.35 | 18,204,204 | -0.55(-1.14%) |
Mar 30, 2017 | 47.00 | 48.14 | 46.98 | 47.89 | 18,808,276 | +0.89(+1.89%) |
Mar 29, 2017 | 47.12 | 47.39 | 46.91 | 47.00 | 17,003,328 | -0.02(-0.05%) |
Mar 28, 2017 | 46.05 | 47.21 | 46.00 | 47.03 | 19,446,264 | +0.86(+1.87%) |
Mar 27, 2017 | 44.99 | 46.26 | 44.76 | 46.17 | 21,804,014 | +0.21(+0.45%) |
Mar 24, 2017 | 46.17 | 46.33 | 45.59 | 45.96 | 17,062,726 | +0.02(+0.03%) |
Mar 23, 2017 | 45.71 | 46.55 | 45.53 | 45.94 | 21,370,920 | +0.22(+0.48%) |
Mar 22, 2017 | 45.44 | 46.21 | 45.03 | 45.72 | 32,402,844 | -0.21(-0.47%) |
Mar 21, 2017 | 47.59 | 47.65 | 45.87 | 45.94 | 43,131,100 | -1.23(-2.60%) |
Mar 20, 2017 | 47.57 | 47.79 | 47.16 | 47.16 | 18,715,154 | -0.62(-1.29%) |
Mar 17, 2017 | 48.41 | 48.49 | 47.65 | 47.78 | 40,787,780 | -0.62(-1.28%) |
Mar 16, 2017 | 48.32 | 48.60 | 48.10 | 48.40 | 19,202,076 | +0.25(+0.51%) |
Mar 15, 2017 | 48.83 | 48.90 | 47.85 | 48.15 | 25,373,940 | -0.47(-0.98%) |
Mar 14, 2017 | 48.54 | 48.65 | 48.13 | 48.63 | 14,933,142 | -0.07(-0.15%) |
Mar 13, 2017 | 48.71 | 48.90 | 48.26 | 48.70 | 17,032,644 | +0.03(+0.07%) |
Mar 10, 2017 | 49.02 | 49.09 | 48.22 | 48.67 | 22,012,354 | -0.05(-0.10%) |
Mar 09, 2017 | 48.56 | 49.14 | 48.46 | 48.71 | 27,070,644 | +0.35(+0.72%) |
Mar 08, 2017 | 48.72 | 49.49 | 48.33 | 48.37 | 38,812,068 | +0.48(+1.01%) |
Mar 07, 2017 | 47.64 | 48.05 | 47.31 | 47.88 | 21,853,694 | +0.17(+0.37%) |
Mar 06, 2017 | 48.12 | 48.18 | 47.69 | 47.71 | 18,923,536 | -0.57(-1.18%) |
Mar 03, 2017 | 47.80 | 48.48 | 47.75 | 48.28 | 19,190,866 | +0.29(+0.61%) |
Mar 02, 2017 | 48.82 | 48.97 | 47.95 | 47.99 | 21,811,350 | -0.72(-1.48%) |