Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.19 | 49.48 | 48.34 | 49.32 | 849,261 | +0.21(+0.44%) |
May 30, 2017 | 48.82 | 49.42 | 48.46 | 49.11 | 609,704 | +0.25(+0.51%) |
May 26, 2017 | 48.75 | 49.34 | 48.66 | 48.86 | 705,775 | +0.04(+0.07%) |
May 25, 2017 | 49.05 | 49.24 | 48.54 | 48.82 | 666,995 | +0.01(+0.02%) |
May 24, 2017 | 48.57 | 48.88 | 48.39 | 48.81 | 871,668 | +0.34(+0.70%) |
May 23, 2017 | 49.02 | 49.13 | 48.43 | 48.47 | 883,359 | -0.42(-0.86%) |
May 22, 2017 | 49.40 | 49.63 | 48.86 | 48.89 | 882,624 | -0.38(-0.78%) |
May 19, 2017 | 49.02 | 49.81 | 48.79 | 49.28 | 1,090,387 | +0.56(+1.15%) |
May 18, 2017 | 48.71 | 49.35 | 48.51 | 48.72 | 1,144,460 | -0.07(-0.15%) |
May 17, 2017 | 50.74 | 50.43 | 48.59 | 48.79 | 850,604 | -1.95(-3.84%) |
May 16, 2017 | 51.06 | 51.07 | 50.24 | 50.74 | 723,882 | -0.37(-0.73%) |
May 15, 2017 | 51.19 | 51.66 | 50.94 | 51.11 | 594,839 | -0.03(-0.05%) |
May 12, 2017 | 52.00 | 52.00 | 51.03 | 51.14 | 1,042,208 | -0.88(-1.69%) |
May 11, 2017 | 52.47 | 52.47 | 51.53 | 52.02 | 862,834 | -0.56(-1.07%) |
May 10, 2017 | 51.89 | 52.78 | 51.83 | 52.58 | 1,108,047 | +0.65(+1.25%) |
May 09, 2017 | 51.21 | 52.17 | 51.21 | 51.93 | 829,257 | +0.79(+1.55%) |
May 08, 2017 | 51.43 | 51.61 | 50.92 | 51.14 | 744,417 | -0.33(-0.64%) |
May 05, 2017 | 50.45 | 51.48 | 50.45 | 51.47 | 1,104,731 | +1.07(+2.12%) |
May 04, 2017 | 50.37 | 50.56 | 49.77 | 50.40 | 1,481,854 | +0.48(+0.96%) |
May 03, 2017 | 50.03 | 50.28 | 49.62 | 49.92 | 963,463 | -0.01(-0.02%) |
May 02, 2017 | 50.67 | 50.91 | 49.90 | 49.93 | 1,656,869 | -0.64(-1.27%) |
May 01, 2017 | 51.02 | 51.50 | 50.51 | 50.57 | 1,280,372 | +0.07(+0.14%) |
Apr 28, 2017 | 51.39 | 52.18 | 50.41 | 50.50 | 1,728,000 | -0.57(-1.12%) |
Apr 27, 2017 | 52.78 | 53.84 | 50.98 | 51.07 | 3,168,536 | -2.79(-5.17%) |
Apr 26, 2017 | 53.19 | 54.15 | 53.12 | 53.85 | 1,162,123 | +0.80(+1.51%) |
Apr 25, 2017 | 53.45 | 53.69 | 52.92 | 53.05 | 1,047,254 | -0.12(-0.22%) |
Apr 24, 2017 | 53.10 | 53.52 | 52.80 | 53.17 | 1,948,008 | +0.75(+1.43%) |
Apr 21, 2017 | 52.19 | 52.65 | 51.85 | 52.42 | 1,225,486 | +0.36(+0.70%) |
Apr 20, 2017 | 51.74 | 52.59 | 51.61 | 52.06 | 1,420,967 | +0.60(+1.16%) |
Apr 19, 2017 | 51.09 | 51.62 | 51.09 | 51.46 | 884,595 | +0.63(+1.24%) |
Apr 18, 2017 | 50.55 | 50.97 | 50.19 | 50.83 | 753,206 | +0.02(+0.04%) |
Apr 17, 2017 | 49.99 | 50.85 | 49.90 | 50.81 | 783,029 | +1.01(+2.02%) |
Apr 13, 2017 | 50.21 | 50.30 | 49.64 | 49.80 | 797,765 | -0.36(-0.73%) |
Apr 12, 2017 | 51.50 | 51.50 | 50.07 | 50.17 | 1,306,590 | -1.49(-2.88%) |
Apr 11, 2017 | 51.08 | 51.67 | 50.53 | 51.66 | 759,752 | +0.37(+0.73%) |
Apr 10, 2017 | 51.42 | 51.73 | 50.99 | 51.28 | 630,669 | -0.15(-0.29%) |
Apr 07, 2017 | 51.76 | 52.06 | 50.91 | 51.43 | 966,867 | -0.48(-0.93%) |
Apr 06, 2017 | 52.01 | 52.21 | 51.23 | 51.91 | 845,144 | +0.10(+0.19%) |
Apr 05, 2017 | 51.98 | 52.55 | 51.75 | 51.82 | 957,228 | -0.03(-0.05%) |
Apr 04, 2017 | 52.97 | 53.43 | 51.57 | 51.84 | 1,502,555 | -1.34(-2.53%) |
Apr 03, 2017 | 54.49 | 54.69 | 52.87 | 53.19 | 947,733 | -1.27(-2.34%) |
Mar 31, 2017 | 54.49 | 54.64 | 54.01 | 54.46 | 842,357 | +0.02(+0.03%) |
Mar 30, 2017 | 54.44 | 54.75 | 54.01 | 54.44 | 1,005,160 | -0.07(-0.13%) |
Mar 29, 2017 | 54.05 | 54.69 | 53.66 | 54.51 | 797,116 | +0.39(+0.72%) |
Mar 28, 2017 | 53.78 | 54.39 | 53.50 | 54.12 | 1,085,328 | +0.26(+0.48%) |
Mar 27, 2017 | 53.96 | 54.08 | 53.27 | 53.86 | 1,017,762 | -0.83(-1.51%) |
Mar 24, 2017 | 54.57 | 54.92 | 54.29 | 54.69 | 700,385 | +0.43(+0.79%) |
Mar 23, 2017 | 54.06 | 54.56 | 53.79 | 54.26 | 691,004 | +0.09(+0.16%) |
Mar 22, 2017 | 53.57 | 54.19 | 53.17 | 54.17 | 823,639 | +0.58(+1.08%) |
Mar 21, 2017 | 54.28 | 54.28 | 52.82 | 53.60 | 932,470 | -0.44(-0.82%) |
Mar 20, 2017 | 54.25 | 54.25 | 53.52 | 54.04 | 909,486 | -0.21(-0.39%) |
Mar 17, 2017 | 54.22 | 54.48 | 53.82 | 54.25 | 1,075,991 | +0.03(+0.05%) |
Mar 16, 2017 | 54.25 | 54.48 | 53.71 | 54.23 | 659,623 | +0.12(+0.23%) |
Mar 15, 2017 | 53.43 | 54.30 | 52.87 | 54.10 | 1,006,319 | +1.19(+2.25%) |
Mar 14, 2017 | 53.16 | 53.16 | 52.39 | 52.91 | 1,032,797 | -0.35(-0.65%) |
Mar 13, 2017 | 53.63 | 54.02 | 53.21 | 53.26 | 878,464 | -0.63(-1.17%) |
Mar 10, 2017 | 53.46 | 54.26 | 53.46 | 53.89 | 461,097 | +0.29(+0.55%) |
Mar 09, 2017 | 53.84 | 54.00 | 53.27 | 53.60 | 691,823 | -0.45(-0.84%) |
Mar 08, 2017 | 53.45 | 54.28 | 53.43 | 54.05 | 597,815 | +0.60(+1.12%) |
Mar 07, 2017 | 53.58 | 53.67 | 53.08 | 53.45 | 429,189 | -0.27(-0.50%) |
Mar 06, 2017 | 53.78 | 53.84 | 52.96 | 53.72 | 742,138 | -0.26(-0.48%) |
Mar 03, 2017 | 53.96 | 54.15 | 53.29 | 53.98 | 585,944 | +0.16(+0.30%) |
Mar 02, 2017 | 54.22 | 54.30 | 53.65 | 53.82 | 404,052 | -0.43(-0.79%) |