Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.41 | 51.61 | 50.30 | 50.75 | 6,782,708 | -0.66(-1.28%) |
May 30, 2017 | 52.04 | 52.44 | 50.97 | 51.40 | 5,171,730 | -0.69(-1.33%) |
May 26, 2017 | 52.29 | 53.02 | 52.02 | 52.10 | 4,031,199 | -0.19(-0.36%) |
May 25, 2017 | 52.00 | 52.86 | 51.68 | 52.28 | 8,320,320 | +0.85(+1.66%) |
May 24, 2017 | 52.00 | 52.33 | 50.54 | 51.43 | 7,853,083 | -0.46(-0.89%) |
May 23, 2017 | 52.68 | 53.59 | 51.67 | 51.89 | 8,000,311 | -0.25(-0.48%) |
May 22, 2017 | 51.42 | 52.71 | 51.12 | 52.14 | 9,937,243 | +1.23(+2.42%) |
May 19, 2017 | 50.60 | 51.66 | 50.34 | 50.91 | 7,520,443 | +0.71(+1.42%) |
May 18, 2017 | 49.88 | 51.33 | 49.04 | 50.20 | 9,289,433 | -0.05(-0.10%) |
May 17, 2017 | 50.74 | 50.92 | 49.45 | 50.25 | 13,122,862 | -1.19(-2.31%) |
May 16, 2017 | 50.60 | 52.43 | 50.42 | 51.43 | 10,405,120 | +0.97(+1.92%) |
May 15, 2017 | 48.38 | 50.90 | 48.17 | 50.47 | 9,757,472 | +2.30(+4.78%) |
May 12, 2017 | 49.22 | 49.62 | 47.99 | 48.17 | 9,114,737 | -0.97(-1.98%) |
May 11, 2017 | 51.11 | 51.40 | 48.17 | 49.14 | 19,987,328 | -0.41(-0.82%) |
May 10, 2017 | 48.87 | 50.04 | 48.70 | 49.54 | 12,535,290 | +1.27(+2.63%) |
May 09, 2017 | 47.94 | 48.91 | 47.94 | 48.27 | 7,709,806 | +0.52(+1.10%) |
May 08, 2017 | 47.39 | 47.90 | 46.52 | 47.75 | 5,120,439 | +0.79(+1.68%) |
May 05, 2017 | 47.05 | 47.31 | 45.99 | 46.96 | 5,967,593 | -0.15(-0.32%) |
May 04, 2017 | 48.11 | 48.11 | 46.93 | 47.11 | 4,744,844 | -0.54(-1.13%) |
May 03, 2017 | 47.23 | 47.82 | 47.06 | 47.65 | 4,091,418 | +0.49(+1.05%) |
May 02, 2017 | 48.30 | 48.37 | 47.03 | 47.15 | 5,421,696 | -0.75(-1.56%) |
May 01, 2017 | 47.11 | 48.12 | 47.11 | 47.90 | 3,223,941 | +0.78(+1.67%) |
Apr 28, 2017 | 47.35 | 47.38 | 46.39 | 47.12 | 4,616,137 | -0.05(-0.11%) |
Apr 27, 2017 | 47.39 | 48.16 | 47.01 | 47.17 | 6,391,288 | +0.05(+0.11%) |
Apr 26, 2017 | 49.46 | 49.50 | 47.06 | 47.12 | 9,462,422 | -2.23(-4.52%) |
Apr 25, 2017 | 49.03 | 49.50 | 48.71 | 49.35 | 5,962,980 | +0.68(+1.39%) |
Apr 24, 2017 | 48.41 | 48.92 | 48.27 | 48.67 | 7,224,097 | +0.92(+1.92%) |
Apr 21, 2017 | 47.60 | 47.85 | 47.13 | 47.75 | 5,507,523 | +0.50(+1.06%) |
Apr 20, 2017 | 46.96 | 47.32 | 46.52 | 47.25 | 4,222,879 | +0.58(+1.24%) |
Apr 19, 2017 | 46.78 | 47.05 | 45.39 | 46.67 | 7,922,555 | -0.23(-0.50%) |
Apr 18, 2017 | 47.25 | 47.58 | 46.41 | 46.91 | 6,130,838 | -0.36(-0.76%) |
Apr 17, 2017 | 47.23 | 47.61 | 47.10 | 47.27 | 3,080,567 | +0.10(+0.20%) |
Apr 13, 2017 | 47.05 | 47.47 | 46.64 | 47.17 | 5,405,846 | +0.04(+0.09%) |
Apr 12, 2017 | 47.71 | 48.27 | 46.93 | 47.13 | 5,479,293 | -0.46(-0.96%) |
Apr 11, 2017 | 48.39 | 48.98 | 47.51 | 47.58 | 7,149,501 | -0.77(-1.59%) |
Apr 10, 2017 | 49.34 | 49.52 | 48.20 | 48.35 | 5,173,851 | -0.87(-1.76%) |
Apr 07, 2017 | 48.82 | 49.71 | 48.56 | 49.22 | 4,402,352 | +0.21(+0.44%) |
Apr 06, 2017 | 49.29 | 49.56 | 48.47 | 49.00 | 4,454,908 | -0.08(-0.16%) |
Apr 05, 2017 | 48.86 | 50.13 | 48.38 | 49.08 | 8,261,859 | +0.60(+1.23%) |
Apr 04, 2017 | 50.56 | 50.83 | 48.22 | 48.49 | 9,286,250 | -2.15(-4.25%) |
Apr 03, 2017 | 50.30 | 50.93 | 50.30 | 50.64 | 4,852,272 | +0.22(+0.43%) |
Mar 31, 2017 | 50.07 | 50.72 | 49.77 | 50.42 | 4,481,820 | +0.29(+0.58%) |
Mar 30, 2017 | 50.48 | 50.87 | 50.09 | 50.13 | 5,733,987 | -0.17(-0.34%) |
Mar 29, 2017 | 51.46 | 51.52 | 50.20 | 50.30 | 5,479,862 | -1.07(-2.08%) |
Mar 28, 2017 | 51.80 | 51.99 | 51.29 | 51.37 | 3,807,148 | +0.02(+0.03%) |
Mar 27, 2017 | 50.70 | 51.95 | 50.61 | 51.35 | 4,959,818 | +0.05(+0.09%) |
Mar 24, 2017 | 50.97 | 51.64 | 50.77 | 51.31 | 4,948,970 | +0.48(+0.95%) |
Mar 23, 2017 | 50.88 | 51.52 | 50.49 | 50.83 | 5,331,729 | +0.01(+0.03%) |
Mar 22, 2017 | 50.36 | 51.10 | 49.77 | 50.81 | 6,102,073 | +0.62(+1.25%) |
Mar 21, 2017 | 52.54 | 52.98 | 50.00 | 50.19 | 6,441,012 | -2.03(-3.89%) |
Mar 20, 2017 | 51.75 | 52.69 | 51.67 | 52.22 | 7,293,365 | +0.47(+0.90%) |
Mar 17, 2017 | 50.81 | 51.84 | 50.60 | 51.75 | 7,734,392 | +1.46(+2.91%) |
Mar 16, 2017 | 51.20 | 51.21 | 50.23 | 50.29 | 4,954,208 | -0.64(-1.25%) |
Mar 15, 2017 | 51.30 | 51.39 | 50.49 | 50.93 | 4,553,442 | -0.46(-0.89%) |
Mar 14, 2017 | 50.88 | 51.48 | 50.80 | 51.39 | 4,195,528 | -0.07(-0.14%) |
Mar 13, 2017 | 51.66 | 51.66 | 50.76 | 51.46 | 5,612,580 | +0.08(+0.16%) |
Mar 10, 2017 | 51.72 | 51.77 | 51.13 | 51.38 | 3,820,322 | -0.33(-0.64%) |
Mar 09, 2017 | 51.49 | 51.92 | 51.24 | 51.71 | 4,201,651 | -0.03(-0.06%) |
Mar 08, 2017 | 52.30 | 52.64 | 51.63 | 51.74 | 4,788,552 | -0.11(-0.22%) |
Mar 07, 2017 | 51.61 | 52.29 | 51.32 | 51.86 | 5,098,399 | -0.04(-0.07%) |
Mar 06, 2017 | 52.20 | 52.21 | 51.00 | 51.89 | 5,082,938 | -0.21(-0.41%) |
Mar 03, 2017 | 51.22 | 52.33 | 50.99 | 52.10 | 5,795,448 | +0.73(+1.41%) |
Mar 02, 2017 | 53.00 | 53.26 | 50.51 | 51.38 | 13,025,928 | -2.34(-4.36%) |