Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.52 | 52.53 | 52.06 | 52.24 | 15,415,885 | -0.08(-0.16%) |
May 30, 2017 | 52.12 | 52.38 | 52.05 | 52.32 | 6,412,092 | +0.22(+0.43%) |
May 26, 2017 | 52.08 | 52.16 | 51.97 | 52.10 | 39,263,128 | -0.03(-0.05%) |
May 25, 2017 | 51.92 | 52.24 | 51.82 | 52.13 | 6,615,821 | +0.37(+0.71%) |
May 24, 2017 | 51.68 | 51.77 | 51.56 | 51.76 | 10,202,311 | +0.21(+0.41%) |
May 23, 2017 | 51.67 | 51.72 | 51.41 | 51.55 | 7,153,587 | +0.09(+0.18%) |
May 22, 2017 | 51.17 | 51.52 | 51.16 | 51.45 | 11,373,122 | +0.41(+0.80%) |
May 19, 2017 | 51.03 | 51.20 | 50.97 | 51.05 | 11,058,712 | +0.30(+0.58%) |
May 18, 2017 | 50.33 | 50.94 | 50.25 | 50.75 | 18,204,356 | +0.30(+0.59%) |
May 17, 2017 | 51.46 | 51.51 | 50.43 | 50.45 | 20,066,390 | -1.41(-2.73%) |
May 16, 2017 | 51.75 | 51.87 | 51.57 | 51.87 | 9,805,512 | +0.24(+0.47%) |
May 15, 2017 | 51.41 | 51.63 | 51.38 | 51.63 | 10,766,692 | +0.29(+0.56%) |
May 12, 2017 | 51.26 | 51.37 | 51.20 | 51.34 | 5,036,202 | +0.13(+0.25%) |
May 11, 2017 | 51.12 | 51.24 | 50.92 | 51.21 | 9,845,033 | -0.06(-0.13%) |
May 10, 2017 | 51.14 | 51.31 | 51.02 | 51.28 | 5,737,636 | +0.19(+0.38%) |
May 09, 2017 | 51.07 | 51.22 | 50.98 | 51.08 | 8,326,439 | +0.06(+0.13%) |
May 08, 2017 | 50.83 | 51.05 | 50.74 | 51.02 | 6,567,098 | +0.22(+0.44%) |
May 05, 2017 | 50.69 | 50.81 | 50.57 | 50.80 | 7,386,618 | +0.18(+0.37%) |
May 04, 2017 | 50.67 | 50.69 | 50.45 | 50.61 | 8,202,607 | -0.04(-0.07%) |
May 03, 2017 | 50.57 | 50.69 | 50.42 | 50.65 | 7,742,259 | -0.09(-0.18%) |
May 02, 2017 | 50.73 | 50.82 | 50.56 | 50.74 | 8,153,989 | +0.11(+0.22%) |
May 01, 2017 | 50.44 | 50.69 | 50.34 | 50.63 | 8,184,221 | +0.38(+0.75%) |
Apr 28, 2017 | 50.28 | 50.35 | 50.13 | 50.25 | 12,356,495 | +0.13(+0.26%) |
Apr 27, 2017 | 50.05 | 50.16 | 50.00 | 50.12 | 9,297,611 | +0.20(+0.41%) |
Apr 26, 2017 | 49.97 | 50.09 | 49.87 | 49.92 | 8,816,284 | -0.06(-0.11%) |
Apr 25, 2017 | 49.92 | 50.07 | 49.83 | 49.97 | 10,870,046 | +0.26(+0.52%) |
Apr 24, 2017 | 49.67 | 49.75 | 49.56 | 49.72 | 8,770,891 | +0.58(+1.18%) |
Apr 21, 2017 | 49.25 | 49.26 | 49.04 | 49.13 | 8,242,321 | -0.10(-0.21%) |
Apr 20, 2017 | 48.92 | 49.31 | 48.85 | 49.23 | 8,204,773 | +0.44(+0.91%) |
Apr 19, 2017 | 48.90 | 49.08 | 48.70 | 48.79 | 7,856,044 | -0.04(-0.08%) |
Apr 18, 2017 | 48.71 | 48.92 | 48.63 | 48.83 | 6,756,555 | -0.01(-0.02%) |
Apr 17, 2017 | 48.54 | 48.86 | 48.54 | 48.84 | 7,646,575 | +0.44(+0.92%) |
Apr 13, 2017 | 48.53 | 48.86 | 48.39 | 48.39 | 10,569,006 | -0.19(-0.40%) |
Apr 12, 2017 | 48.71 | 48.76 | 48.49 | 48.59 | 9,397,706 | -0.17(-0.34%) |
Apr 11, 2017 | 48.86 | 48.93 | 48.36 | 48.75 | 9,151,969 | -0.18(-0.38%) |
Apr 10, 2017 | 49.06 | 49.17 | 48.84 | 48.94 | 5,241,588 | -0.09(-0.19%) |
Apr 07, 2017 | 48.99 | 49.16 | 48.86 | 49.03 | 7,000,910 | -0.03(-0.06%) |
Apr 06, 2017 | 49.11 | 49.21 | 48.94 | 49.06 | 7,504,871 | +0.01(+0.02%) |
Apr 05, 2017 | 49.30 | 49.63 | 49.00 | 49.05 | 11,338,730 | -0.20(-0.41%) |
Apr 04, 2017 | 49.01 | 49.25 | 48.99 | 49.25 | 8,138,702 | +0.04(+0.08%) |
Apr 03, 2017 | 49.31 | 49.38 | 48.92 | 49.22 | 14,087,431 | -0.05(-0.09%) |
Mar 31, 2017 | 49.31 | 49.43 | 49.21 | 49.26 | 6,604,958 | -0.09(-0.19%) |
Mar 30, 2017 | 49.23 | 49.42 | 49.19 | 49.35 | 9,473,488 | +0.09(+0.19%) |
Mar 29, 2017 | 49.16 | 49.29 | 49.05 | 49.26 | 6,173,863 | +0.08(+0.17%) |
Mar 28, 2017 | 48.78 | 49.29 | 48.70 | 49.18 | 9,148,531 | +0.35(+0.72%) |
Mar 27, 2017 | 48.42 | 48.93 | 48.36 | 48.83 | 7,407,390 | +0.00(+0.00%) |
Mar 24, 2017 | 48.96 | 49.12 | 48.66 | 48.83 | 14,220,550 | +0.04(+0.08%) |
Mar 23, 2017 | 48.85 | 48.99 | 48.71 | 48.79 | 12,292,631 | -0.13(-0.26%) |
Mar 22, 2017 | 48.62 | 48.99 | 48.56 | 48.92 | 12,318,568 | +0.30(+0.63%) |
Mar 21, 2017 | 49.47 | 49.59 | 48.60 | 48.62 | 16,130,179 | -0.70(-1.43%) |
Mar 20, 2017 | 49.30 | 49.45 | 49.20 | 49.32 | 4,914,672 | +0.03(+0.06%) |
Mar 17, 2017 | 49.37 | 49.45 | 49.27 | 49.29 | 7,461,875 | +0.11(+0.22%) |
Mar 16, 2017 | 49.34 | 49.35 | 49.13 | 49.18 | 11,925,578 | +0.03(+0.06%) |
Mar 15, 2017 | 48.90 | 49.24 | 48.75 | 49.16 | 9,704,714 | +0.33(+0.68%) |
Mar 14, 2017 | 48.90 | 48.90 | 48.64 | 48.82 | 7,864,909 | -0.11(-0.23%) |
Mar 13, 2017 | 48.89 | 48.99 | 48.84 | 48.94 | 8,105,231 | +0.05(+0.09%) |
Mar 10, 2017 | 48.86 | 48.99 | 48.69 | 48.89 | 7,989,746 | +0.26(+0.53%) |
Mar 09, 2017 | 48.65 | 48.71 | 48.39 | 48.63 | 8,310,648 | -0.01(-0.02%) |
Mar 08, 2017 | 48.64 | 48.79 | 48.57 | 48.64 | 6,171,082 | +0.06(+0.11%) |
Mar 07, 2017 | 48.55 | 48.79 | 48.51 | 48.59 | 7,582,901 | +0.00(+0.00%) |
Mar 06, 2017 | 48.46 | 48.67 | 48.37 | 48.59 | 7,294,899 | -0.07(-0.15%) |
Mar 03, 2017 | 48.51 | 48.66 | 48.41 | 48.66 | 8,535,288 | +0.11(+0.23%) |
Mar 02, 2017 | 48.82 | 48.82 | 48.52 | 48.55 | 7,789,126 | -0.32(-0.66%) |