Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.23 | 56.44 | 55.77 | 56.22 | 9,949,686 | +0.00(+0.00%) |
May 30, 2017 | 56.12 | 56.30 | 55.44 | 56.22 | 5,249,487 | +0.29(+0.51%) |
May 26, 2017 | 56.77 | 56.81 | 55.67 | 55.93 | 7,314,484 | -0.90(-1.59%) |
May 25, 2017 | 56.59 | 57.04 | 56.36 | 56.83 | 8,231,176 | +0.68(+1.21%) |
May 24, 2017 | 55.60 | 56.17 | 54.58 | 56.15 | 7,595,599 | +0.68(+1.23%) |
May 23, 2017 | 56.97 | 57.70 | 54.83 | 55.47 | 10,761,766 | +0.65(+1.19%) |
May 22, 2017 | 53.93 | 54.92 | 53.51 | 54.81 | 7,270,125 | +1.19(+2.22%) |
May 19, 2017 | 53.09 | 53.72 | 52.72 | 53.62 | 6,286,419 | +0.70(+1.32%) |
May 18, 2017 | 51.72 | 53.15 | 51.49 | 52.92 | 9,630,349 | +0.88(+1.70%) |
May 17, 2017 | 53.84 | 53.88 | 51.99 | 52.04 | 10,729,287 | -2.45(-4.49%) |
May 16, 2017 | 54.42 | 54.99 | 54.18 | 54.49 | 5,526,655 | +0.36(+0.66%) |
May 15, 2017 | 53.75 | 54.31 | 53.65 | 54.13 | 7,171,868 | +0.38(+0.71%) |
May 12, 2017 | 53.64 | 53.83 | 53.28 | 53.75 | 3,953,546 | +0.25(+0.47%) |
May 11, 2017 | 53.71 | 53.72 | 53.08 | 53.50 | 5,068,896 | -0.23(-0.43%) |
May 10, 2017 | 53.03 | 53.96 | 52.74 | 53.73 | 8,590,417 | +1.31(+2.51%) |
May 09, 2017 | 51.76 | 52.58 | 51.59 | 52.41 | 4,916,586 | +0.60(+1.17%) |
May 08, 2017 | 51.64 | 51.92 | 51.20 | 51.81 | 5,402,953 | +0.15(+0.30%) |
May 05, 2017 | 51.82 | 52.54 | 50.93 | 51.66 | 10,956,410 | +0.70(+1.37%) |
May 04, 2017 | 50.83 | 51.20 | 50.34 | 50.96 | 8,213,738 | +0.25(+0.49%) |
May 03, 2017 | 51.00 | 51.16 | 50.43 | 50.71 | 4,976,865 | -0.18(-0.36%) |
May 02, 2017 | 51.02 | 51.23 | 50.64 | 50.89 | 4,857,334 | +0.32(+0.63%) |
May 01, 2017 | 50.51 | 50.89 | 50.21 | 50.57 | 5,431,248 | +0.43(+0.86%) |
Apr 28, 2017 | 49.80 | 50.16 | 49.43 | 50.14 | 6,577,277 | +0.33(+0.66%) |
Apr 27, 2017 | 49.45 | 50.17 | 49.33 | 49.81 | 4,319,565 | +0.53(+1.07%) |
Apr 26, 2017 | 49.29 | 49.42 | 48.85 | 49.29 | 4,691,920 | +0.00(+0.00%) |
Apr 25, 2017 | 49.57 | 48.94 | 49.29 | 6,295,827 | +0.46(+0.94%) | |
Apr 24, 2017 | 48.46 | 48.85 | 48.33 | 48.83 | 3,957,968 | +0.97(+2.03%) |
Apr 21, 2017 | 47.97 | 48.02 | 47.58 | 47.86 | 3,493,044 | -0.08(-0.16%) |
Apr 20, 2017 | 47.64 | 48.04 | 47.41 | 47.93 | 4,132,137 | +0.58(+1.22%) |
Apr 19, 2017 | 47.22 | 47.66 | 47.19 | 47.36 | 3,352,098 | +0.17(+0.37%) |
Apr 18, 2017 | 46.66 | 47.37 | 46.55 | 47.19 | 3,909,035 | +0.36(+0.76%) |
Apr 17, 2017 | 46.60 | 47.27 | 46.54 | 46.83 | 5,617,356 | +0.36(+0.78%) |
Apr 13, 2017 | 46.74 | 47.20 | 46.46 | 46.47 | 4,070,638 | -0.21(-0.45%) |
Apr 12, 2017 | 46.94 | 47.04 | 46.48 | 46.68 | 3,786,695 | -0.42(-0.90%) |
Apr 11, 2017 | 46.93 | 47.16 | 46.66 | 47.10 | 3,708,648 | +0.04(+0.08%) |
Apr 10, 2017 | 47.50 | 47.64 | 46.90 | 47.06 | 4,453,068 | -0.55(-1.15%) |
Apr 07, 2017 | 47.31 | 47.71 | 47.23 | 47.61 | 4,220,772 | +0.24(+0.51%) |
Apr 06, 2017 | 47.20 | 47.40 | 46.97 | 47.37 | 3,555,670 | +0.15(+0.33%) |
Apr 05, 2017 | 47.20 | 47.74 | 46.89 | 47.21 | 4,800,671 | +0.15(+0.33%) |
Apr 04, 2017 | 47.38 | 47.50 | 46.91 | 47.06 | 5,965,763 | -0.47(-0.99%) |
Apr 03, 2017 | 47.85 | 48.05 | 47.26 | 47.53 | 5,202,253 | -0.32(-0.66%) |
Mar 31, 2017 | 48.00 | 48.07 | 47.61 | 47.85 | 7,087,836 | -0.32(-0.66%) |
Mar 30, 2017 | 48.10 | 48.37 | 48.01 | 48.16 | 7,065,113 | +0.05(+0.10%) |
Mar 29, 2017 | 47.97 | 48.29 | 47.91 | 48.12 | 6,372,916 | +0.36(+0.76%) |
Mar 28, 2017 | 47.25 | 47.96 | 47.12 | 47.75 | 12,400,568 | +0.73(+1.55%) |
Mar 27, 2017 | 46.49 | 47.37 | 46.49 | 47.02 | 6,451,120 | +0.17(+0.37%) |
Mar 24, 2017 | 46.71 | 47.12 | 46.49 | 46.85 | 5,832,295 | +0.32(+0.70%) |
Mar 23, 2017 | 46.39 | 46.62 | 45.91 | 46.53 | 5,833,783 | +0.10(+0.21%) |
Mar 22, 2017 | 45.85 | 46.47 | 45.59 | 46.43 | 7,162,754 | +0.44(+0.95%) |
Mar 21, 2017 | 46.83 | 47.16 | 45.94 | 45.99 | 10,209,567 | -0.71(-1.51%) |
Mar 20, 2017 | 46.89 | 47.11 | 46.34 | 46.70 | 4,851,410 | -0.16(-0.35%) |
Mar 17, 2017 | 47.11 | 47.11 | 46.60 | 46.86 | 8,270,877 | +0.03(+0.06%) |
Mar 16, 2017 | 47.02 | 47.17 | 46.67 | 46.83 | 5,002,482 | -0.11(-0.24%) |
Mar 15, 2017 | 46.79 | 47.16 | 46.37 | 46.95 | 6,027,725 | +0.13(+0.29%) |
Mar 14, 2017 | 46.94 | 47.07 | 46.69 | 46.81 | 6,591,281 | -0.40(-0.85%) |
Mar 13, 2017 | 47.02 | 47.40 | 46.86 | 47.21 | 7,478,523 | +0.29(+0.61%) |
Mar 10, 2017 | 47.05 | 47.28 | 46.55 | 46.93 | 7,142,292 | +0.17(+0.37%) |
Mar 09, 2017 | 46.42 | 46.82 | 46.29 | 46.75 | 7,541,397 | +0.42(+0.91%) |
Mar 08, 2017 | 45.90 | 46.52 | 45.78 | 46.34 | 7,132,453 | +0.50(+1.08%) |
Mar 07, 2017 | 45.52 | 46.13 | 45.37 | 45.84 | 8,434,232 | +0.24(+0.52%) |
Mar 06, 2017 | 44.59 | 45.70 | 44.59 | 45.60 | 8,538,249 | +0.71(+1.57%) |
Mar 03, 2017 | 44.40 | 44.98 | 44.35 | 44.89 | 5,302,740 | +0.37(+0.84%) |
Mar 02, 2017 | 44.95 | 45.09 | 44.41 | 44.52 | 7,922,214 | -0.44(-0.98%) |