Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.56 | 47.56 | 46.74 | 47.38 | 5,242,076 | -0.20(-0.42%) |
May 30, 2017 | 47.85 | 48.36 | 47.26 | 47.58 | 2,383,705 | -0.13(-0.27%) |
May 26, 2017 | 47.51 | 47.81 | 47.11 | 47.71 | 1,522,615 | +0.13(+0.27%) |
May 25, 2017 | 47.99 | 48.61 | 47.40 | 47.58 | 4,130,290 | +0.02(+0.05%) |
May 24, 2017 | 47.68 | 47.82 | 46.77 | 47.56 | 4,689,735 | -0.19(-0.40%) |
May 23, 2017 | 48.10 | 48.35 | 47.41 | 47.75 | 4,714,681 | -0.32(-0.66%) |
May 22, 2017 | 47.16 | 48.65 | 46.66 | 48.07 | 8,839,151 | +1.24(+2.64%) |
May 19, 2017 | 48.97 | 46.36 | 46.83 | 21,189,244 | -9.35(-16.65%) | |
May 18, 2017 | 56.72 | 57.28 | 55.99 | 56.18 | 3,473,546 | -0.33(-0.58%) |
May 17, 2017 | 57.25 | 57.07 | 56.35 | 56.51 | 3,347,491 | -0.74(-1.30%) |
May 16, 2017 | 57.50 | 57.89 | 56.40 | 57.25 | 3,400,104 | -1.13(-1.94%) |
May 15, 2017 | 59.73 | 59.84 | 58.17 | 58.39 | 2,696,855 | -1.33(-2.23%) |
May 12, 2017 | 60.10 | 60.21 | 59.10 | 59.72 | 2,044,542 | -0.74(-1.23%) |
May 11, 2017 | 61.01 | 61.25 | 59.60 | 60.46 | 1,663,145 | -1.23(-1.99%) |
May 10, 2017 | 61.13 | 61.97 | 60.97 | 61.69 | 2,170,841 | +0.54(+0.89%) |
May 09, 2017 | 61.22 | 61.54 | 61.03 | 61.15 | 1,142,244 | +0.11(+0.18%) |
May 08, 2017 | 61.30 | 61.30 | 60.65 | 61.03 | 900,624 | -0.18(-0.30%) |
May 05, 2017 | 60.99 | 61.38 | 60.48 | 61.22 | 1,031,528 | +0.50(+0.83%) |
May 04, 2017 | 61.30 | 61.44 | 60.43 | 60.71 | 1,437,679 | -0.56(-0.91%) |
May 03, 2017 | 61.27 | 61.54 | 60.95 | 61.27 | 1,041,091 | +0.08(+0.13%) |
May 02, 2017 | 60.84 | 61.21 | 60.52 | 61.19 | 1,261,046 | +0.22(+0.35%) |
May 01, 2017 | 61.66 | 61.73 | 60.97 | 60.98 | 1,301,111 | -0.70(-1.14%) |
Apr 28, 2017 | 61.22 | 62.09 | 60.77 | 61.68 | 2,390,895 | +0.52(+0.85%) |
Apr 27, 2017 | 61.73 | 61.73 | 61.04 | 61.16 | 1,634,448 | -0.18(-0.30%) |
Apr 26, 2017 | 61.47 | 61.90 | 61.06 | 61.34 | 1,730,733 | +0.26(+0.42%) |
Apr 25, 2017 | 61.25 | 61.50 | 60.81 | 61.09 | 1,574,439 | +0.14(+0.24%) |
Apr 24, 2017 | 61.18 | 61.33 | 60.52 | 60.95 | 1,911,334 | +0.46(+0.76%) |
Apr 21, 2017 | 60.85 | 60.89 | 60.24 | 60.48 | 3,781,974 | -0.57(-0.93%) |
Apr 20, 2017 | 59.41 | 61.40 | 59.31 | 61.05 | 8,133,030 | +3.11(+5.37%) |
Apr 19, 2017 | 57.95 | 58.31 | 57.56 | 57.94 | 1,642,728 | +0.05(+0.08%) |
Apr 18, 2017 | 57.80 | 58.15 | 57.33 | 57.89 | 1,868,056 | +0.05(+0.08%) |
Apr 17, 2017 | 57.48 | 57.91 | 57.11 | 57.84 | 1,664,730 | +0.35(+0.61%) |
Apr 13, 2017 | 57.89 | 58.14 | 57.43 | 57.49 | 1,843,209 | -0.41(-0.70%) |
Apr 12, 2017 | 58.25 | 58.34 | 57.43 | 57.90 | 2,773,833 | +0.10(+0.17%) |
Apr 11, 2017 | 57.56 | 57.84 | 57.13 | 57.80 | 2,094,505 | +0.18(+0.32%) |
Apr 10, 2017 | 57.52 | 58.49 | 57.50 | 57.62 | 2,328,697 | +0.24(+0.42%) |
Apr 07, 2017 | 57.33 | 57.59 | 56.79 | 57.38 | 3,434,014 | -0.02(-0.04%) |
Apr 06, 2017 | 56.94 | 58.27 | 56.79 | 57.41 | 3,001,879 | +0.87(+1.53%) |
Apr 05, 2017 | 57.79 | 57.97 | 56.51 | 56.54 | 1,947,011 | -0.99(-1.73%) |
Apr 04, 2017 | 58.67 | 59.04 | 57.48 | 57.53 | 3,430,270 | -1.51(-2.56%) |
Apr 03, 2017 | 59.38 | 59.51 | 58.17 | 59.04 | 3,030,318 | -0.37(-0.61%) |
Mar 31, 2017 | 59.82 | 60.07 | 59.27 | 59.41 | 1,420,058 | -0.44(-0.74%) |
Mar 30, 2017 | 59.44 | 60.07 | 59.22 | 59.85 | 1,699,627 | -0.02(-0.03%) |
Mar 29, 2017 | 58.26 | 60.00 | 58.23 | 59.87 | 3,261,574 | +1.79(+3.08%) |
Mar 28, 2017 | 57.81 | 58.26 | 57.56 | 58.08 | 1,428,626 | +0.27(+0.47%) |
Mar 27, 2017 | 57.17 | 58.02 | 56.71 | 57.81 | 1,912,124 | +0.17(+0.29%) |
Mar 24, 2017 | 57.56 | 58.06 | 57.29 | 57.64 | 1,499,839 | -0.21(-0.37%) |
Mar 23, 2017 | 57.99 | 58.24 | 57.52 | 57.86 | 1,297,825 | +0.02(+0.04%) |
Mar 22, 2017 | 57.45 | 57.91 | 56.90 | 57.83 | 2,802,510 | -0.49(-0.84%) |
Mar 21, 2017 | 59.03 | 59.14 | 57.49 | 58.33 | 2,338,245 | -0.42(-0.72%) |
Mar 20, 2017 | 60.22 | 60.28 | 58.56 | 58.75 | 3,227,882 | -1.34(-2.23%) |
Mar 17, 2017 | 60.44 | 60.51 | 59.41 | 60.09 | 2,821,240 | -0.10(-0.17%) |
Mar 16, 2017 | 60.43 | 60.72 | 60.00 | 60.19 | 1,250,533 | -0.35(-0.58%) |
Mar 15, 2017 | 60.15 | 60.71 | 59.66 | 60.54 | 1,471,089 | +0.30(+0.50%) |
Mar 14, 2017 | 60.52 | 60.72 | 60.10 | 60.24 | 1,357,028 | -0.09(-0.14%) |
Mar 13, 2017 | 60.92 | 60.98 | 60.05 | 60.33 | 1,654,078 | -0.81(-1.32%) |
Mar 10, 2017 | 60.98 | 61.28 | 60.48 | 61.14 | 1,538,571 | +0.41(+0.67%) |
Mar 09, 2017 | 61.30 | 61.50 | 60.67 | 60.73 | 1,495,768 | -0.62(-1.01%) |
Mar 08, 2017 | 60.43 | 61.70 | 60.11 | 61.35 | 2,134,913 | +1.22(+2.03%) |
Mar 07, 2017 | 60.25 | 60.64 | 59.92 | 60.13 | 1,430,716 | -0.25(-0.41%) |
Mar 06, 2017 | 60.44 | 60.58 | 60.01 | 60.38 | 1,920,752 | -0.43(-0.71%) |
Mar 03, 2017 | 60.95 | 61.15 | 60.40 | 60.80 | 1,472,548 | -0.02(-0.04%) |
Mar 02, 2017 | 60.49 | 61.30 | 60.20 | 60.83 | 1,793,532 | +0.48(+0.80%) |