Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.43 | 46.69 | 45.74 | 46.16 | 6,199,538 | -0.47(-1.00%) |
May 30, 2017 | 46.27 | 47.16 | 45.58 | 46.63 | 8,743,769 | -0.27(-0.58%) |
May 26, 2017 | 47.46 | 47.69 | 46.66 | 46.90 | 4,951,664 | -0.56(-1.17%) |
May 25, 2017 | 47.79 | 48.21 | 47.35 | 47.46 | 5,041,544 | -0.47(-0.97%) |
May 24, 2017 | 48.19 | 48.52 | 47.70 | 47.92 | 3,996,333 | -0.23(-0.48%) |
May 23, 2017 | 47.85 | 48.33 | 47.53 | 48.15 | 3,922,183 | +0.21(+0.44%) |
May 22, 2017 | 48.26 | 48.28 | 47.73 | 47.94 | 3,651,540 | -0.02(-0.05%) |
May 19, 2017 | 47.83 | 48.19 | 47.44 | 47.97 | 4,522,071 | +0.25(+0.52%) |
May 18, 2017 | 47.68 | 48.12 | 47.34 | 47.72 | 4,508,513 | -0.20(-0.41%) |
May 17, 2017 | 48.47 | 48.66 | 47.67 | 47.91 | 6,031,579 | -0.56(-1.15%) |
May 16, 2017 | 48.91 | 49.08 | 48.03 | 48.47 | 8,418,283 | -0.76(-1.54%) |
May 15, 2017 | 49.68 | 49.68 | 48.94 | 49.23 | 4,387,364 | -0.13(-0.26%) |
May 12, 2017 | 49.25 | 49.61 | 49.17 | 49.36 | 4,776,772 | +0.05(+0.11%) |
May 11, 2017 | 49.69 | 49.74 | 49.13 | 49.30 | 3,831,739 | -0.25(-0.49%) |
May 10, 2017 | 49.60 | 49.81 | 48.98 | 49.55 | 4,589,260 | +0.04(+0.07%) |
May 09, 2017 | 49.27 | 49.91 | 49.17 | 49.51 | 5,162,594 | +0.39(+0.79%) |
May 08, 2017 | 48.58 | 49.24 | 48.54 | 49.13 | 4,673,561 | +0.57(+1.18%) |
May 05, 2017 | 48.00 | 48.69 | 47.79 | 48.55 | 6,283,051 | +0.72(+1.51%) |
May 04, 2017 | 47.95 | 48.26 | 47.53 | 47.83 | 4,129,140 | -0.39(-0.82%) |
May 03, 2017 | 47.77 | 48.42 | 47.61 | 48.23 | 4,028,586 | +0.30(+0.64%) |
May 02, 2017 | 48.15 | 48.17 | 47.68 | 47.92 | 6,023,805 | +0.10(+0.20%) |
May 01, 2017 | 48.17 | 48.20 | 47.53 | 47.83 | 7,311,145 | -0.19(-0.39%) |
Apr 28, 2017 | 48.76 | 48.78 | 47.86 | 48.01 | 5,489,541 | -0.53(-1.09%) |
Apr 27, 2017 | 48.06 | 48.67 | 47.45 | 48.54 | 5,682,784 | +0.31(+0.65%) |
Apr 26, 2017 | 48.61 | 48.86 | 48.16 | 48.23 | 8,801,553 | -0.69(-1.41%) |
Apr 25, 2017 | 49.90 | 50.30 | 48.31 | 48.92 | 9,931,104 | -0.74(-1.48%) |
Apr 24, 2017 | 48.82 | 49.94 | 48.82 | 49.65 | 9,520,631 | +1.18(+2.44%) |
Apr 21, 2017 | 48.00 | 48.77 | 47.71 | 48.47 | 6,881,003 | +0.84(+1.76%) |
Apr 20, 2017 | 47.32 | 48.09 | 47.23 | 47.63 | 3,738,201 | +0.45(+0.96%) |
Apr 19, 2017 | 47.72 | 47.83 | 47.01 | 47.18 | 6,712,940 | -0.49(-1.03%) |
Apr 18, 2017 | 48.25 | 48.38 | 47.25 | 47.67 | 6,198,521 | -0.77(-1.60%) |
Apr 17, 2017 | 48.11 | 48.45 | 48.05 | 48.44 | 3,915,618 | +0.38(+0.79%) |
Apr 13, 2017 | 48.43 | 48.77 | 47.99 | 48.06 | 4,178,748 | -0.33(-0.69%) |
Apr 12, 2017 | 48.97 | 49.23 | 48.35 | 48.40 | 5,593,125 | -0.37(-0.76%) |
Apr 11, 2017 | 48.50 | 48.79 | 48.14 | 48.77 | 5,284,121 | +0.21(+0.43%) |
Apr 10, 2017 | 48.75 | 49.23 | 48.52 | 48.56 | 4,588,096 | -0.16(-0.34%) |
Apr 07, 2017 | 48.35 | 49.12 | 48.30 | 48.72 | 5,187,249 | +0.37(+0.77%) |
Apr 06, 2017 | 48.38 | 48.74 | 48.09 | 48.35 | 4,545,935 | -0.01(-0.03%) |
Apr 05, 2017 | 49.13 | 49.56 | 48.30 | 48.37 | 4,355,691 | -0.53(-1.09%) |
Apr 04, 2017 | 48.86 | 49.27 | 48.58 | 48.90 | 4,173,814 | -0.31(-0.63%) |
Apr 03, 2017 | 49.48 | 49.48 | 48.79 | 49.22 | 4,467,063 | -0.04(-0.09%) |
Mar 31, 2017 | 49.22 | 49.54 | 49.09 | 49.26 | 4,874,290 | +0.04(+0.09%) |
Mar 30, 2017 | 50.00 | 50.02 | 49.19 | 49.22 | 10,109,959 | -0.68(-1.36%) |
Mar 29, 2017 | 49.19 | 50.08 | 49.13 | 49.89 | 4,477,050 | +0.63(+1.28%) |
Mar 28, 2017 | 49.43 | 49.52 | 48.78 | 49.26 | 4,633,842 | +0.04(+0.09%) |
Mar 27, 2017 | 48.70 | 49.44 | 48.64 | 49.22 | 3,767,141 | +0.33(+0.68%) |
Mar 24, 2017 | 49.67 | 49.82 | 48.82 | 48.88 | 5,883,567 | -0.98(-1.97%) |
Mar 23, 2017 | 50.26 | 50.49 | 49.80 | 49.86 | 4,439,211 | -0.35(-0.70%) |
Mar 22, 2017 | 49.91 | 50.43 | 49.64 | 50.21 | 4,203,358 | +0.31(+0.63%) |
Mar 21, 2017 | 50.98 | 51.05 | 49.59 | 49.90 | 5,474,473 | -1.03(-2.01%) |
Mar 20, 2017 | 51.08 | 51.36 | 50.66 | 50.92 | 4,272,856 | -0.27(-0.54%) |
Mar 17, 2017 | 51.09 | 51.26 | 50.72 | 51.20 | 12,824,620 | +0.26(+0.51%) |
Mar 16, 2017 | 51.22 | 51.42 | 50.88 | 50.94 | 4,917,601 | -0.13(-0.26%) |
Mar 15, 2017 | 50.33 | 51.27 | 49.88 | 51.07 | 6,393,853 | +0.96(+1.91%) |
Mar 14, 2017 | 50.03 | 50.31 | 49.66 | 50.11 | 3,976,840 | -0.16(-0.33%) |
Mar 13, 2017 | 49.42 | 50.44 | 49.42 | 50.28 | 6,689,222 | +0.81(+1.64%) |
Mar 10, 2017 | 49.54 | 50.06 | 49.23 | 49.47 | 6,017,486 | +0.07(+0.14%) |
Mar 09, 2017 | 49.61 | 49.61 | 48.73 | 49.40 | 6,352,210 | -0.29(-0.58%) |
Mar 08, 2017 | 49.04 | 50.14 | 48.92 | 49.69 | 10,020,450 | +0.93(+1.90%) |
Mar 07, 2017 | 49.37 | 49.77 | 48.61 | 48.76 | 7,405,567 | -0.61(-1.23%) |
Mar 06, 2017 | 48.96 | 49.52 | 48.62 | 49.37 | 4,461,437 | +0.27(+0.54%) |
Mar 03, 2017 | 49.71 | 49.94 | 49.04 | 49.10 | 5,455,689 | -0.27(-0.56%) |
Mar 02, 2017 | 50.69 | 50.81 | 48.99 | 49.38 | 9,881,346 | -1.51(-2.96%) |