Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.23 | 49.27 | 48.58 | 48.65 | 4,179,996 | -0.51(-1.04%) |
May 30, 2017 | 49.30 | 49.44 | 48.79 | 49.16 | 2,499,403 | -0.15(-0.30%) |
May 26, 2017 | 49.10 | 49.58 | 48.96 | 49.30 | 2,026,268 | +0.20(+0.41%) |
May 25, 2017 | 49.43 | 49.63 | 48.86 | 49.10 | 2,300,186 | -0.28(-0.56%) |
May 24, 2017 | 49.21 | 49.57 | 49.17 | 49.38 | 1,989,868 | +0.01(+0.02%) |
May 23, 2017 | 49.47 | 49.53 | 49.02 | 49.37 | 3,808,611 | -0.02(-0.03%) |
May 22, 2017 | 49.51 | 49.70 | 49.24 | 49.39 | 2,814,762 | -0.10(-0.21%) |
May 19, 2017 | 48.91 | 49.52 | 48.70 | 49.49 | 2,761,786 | +0.62(+1.26%) |
May 18, 2017 | 48.91 | 49.18 | 48.54 | 48.87 | 4,023,314 | -0.16(-0.33%) |
May 17, 2017 | 48.89 | 49.23 | 48.67 | 49.03 | 2,915,325 | +0.14(+0.29%) |
May 16, 2017 | 49.13 | 49.22 | 48.72 | 48.89 | 3,441,153 | -0.19(-0.38%) |
May 15, 2017 | 49.20 | 49.23 | 48.82 | 49.08 | 2,940,817 | -0.14(-0.29%) |
May 12, 2017 | 49.66 | 49.86 | 49.02 | 49.22 | 3,265,377 | +0.16(+0.33%) |
May 11, 2017 | 48.91 | 49.19 | 48.56 | 49.06 | 4,210,022 | +0.01(+0.02%) |
May 10, 2017 | 49.02 | 49.16 | 48.64 | 49.05 | 5,241,509 | +0.14(+0.28%) |
May 09, 2017 | 50.29 | 50.35 | 48.86 | 48.91 | 6,806,078 | -1.35(-2.69%) |
May 08, 2017 | 52.41 | 52.41 | 49.95 | 50.27 | 11,923,275 | -3.25(-6.08%) |
May 05, 2017 | 53.37 | 53.82 | 53.29 | 53.52 | 3,280,980 | +0.30(+0.57%) |
May 04, 2017 | 52.96 | 53.42 | 52.64 | 53.22 | 2,503,702 | +0.27(+0.51%) |
May 03, 2017 | 53.59 | 53.59 | 52.70 | 52.95 | 2,348,583 | -0.48(-0.90%) |
May 02, 2017 | 54.10 | 54.14 | 53.22 | 53.43 | 2,186,035 | -0.55(-1.02%) |
May 01, 2017 | 54.52 | 54.53 | 53.92 | 53.98 | 2,014,191 | -0.33(-0.61%) |
Apr 28, 2017 | 54.39 | 54.55 | 54.10 | 54.31 | 2,972,088 | -0.30(-0.54%) |
Apr 27, 2017 | 54.64 | 55.00 | 54.45 | 54.60 | 1,765,970 | +0.07(+0.12%) |
Apr 26, 2017 | 55.03 | 55.05 | 54.48 | 54.53 | 2,495,132 | -0.51(-0.92%) |
Apr 25, 2017 | 56.15 | 56.51 | 54.75 | 55.04 | 5,888,341 | -0.22(-0.40%) |
Apr 24, 2017 | 55.49 | 55.59 | 54.87 | 55.26 | 2,883,297 | +0.21(+0.38%) |
Apr 21, 2017 | 55.05 | 55.37 | 54.66 | 55.05 | 3,636,733 | +0.08(+0.15%) |
Apr 20, 2017 | 54.65 | 55.31 | 54.59 | 54.97 | 2,877,206 | +0.35(+0.63%) |
Apr 19, 2017 | 55.09 | 55.22 | 54.55 | 54.62 | 2,569,052 | -0.52(-0.93%) |
Apr 18, 2017 | 54.43 | 55.44 | 54.26 | 55.13 | 4,746,485 | +0.66(+1.21%) |
Apr 17, 2017 | 53.78 | 54.77 | 53.58 | 54.48 | 2,969,560 | +0.84(+1.56%) |
Apr 13, 2017 | 54.41 | 54.46 | 53.61 | 53.64 | 2,485,164 | -0.67(-1.23%) |
Apr 12, 2017 | 52.96 | 54.42 | 52.85 | 54.31 | 4,599,204 | +1.18(+2.23%) |
Apr 11, 2017 | 52.79 | 53.12 | 52.71 | 53.12 | 1,945,304 | +0.18(+0.34%) |
Apr 10, 2017 | 52.62 | 53.14 | 52.41 | 52.95 | 2,042,679 | +0.41(+0.79%) |
Apr 07, 2017 | 52.90 | 53.00 | 52.46 | 52.53 | 2,926,969 | -0.39(-0.73%) |
Apr 06, 2017 | 52.32 | 53.01 | 52.21 | 52.92 | 2,694,631 | +0.57(+1.08%) |
Apr 05, 2017 | 52.46 | 52.90 | 52.16 | 52.35 | 2,554,923 | -0.10(-0.19%) |
Apr 04, 2017 | 52.34 | 52.49 | 51.97 | 52.46 | 3,357,124 | +0.08(+0.15%) |
Apr 03, 2017 | 52.36 | 52.69 | 52.14 | 52.38 | 1,848,370 | +0.23(+0.44%) |
Mar 31, 2017 | 52.08 | 52.48 | 52.04 | 52.15 | 2,927,262 | +0.06(+0.11%) |
Mar 30, 2017 | 52.29 | 52.44 | 52.05 | 52.09 | 1,842,372 | -0.20(-0.39%) |
Mar 29, 2017 | 52.30 | 52.57 | 52.07 | 52.30 | 2,010,918 | +0.05(+0.10%) |
Mar 28, 2017 | 52.17 | 52.38 | 51.77 | 52.24 | 2,520,065 | -0.02(-0.03%) |
Mar 27, 2017 | 52.47 | 53.13 | 52.17 | 52.26 | 2,238,823 | -0.62(-1.17%) |
Mar 24, 2017 | 52.83 | 53.06 | 52.66 | 52.88 | 1,969,185 | +0.20(+0.38%) |
Mar 23, 2017 | 52.83 | 53.28 | 52.59 | 52.68 | 2,006,693 | -0.33(-0.62%) |
Mar 22, 2017 | 52.62 | 53.09 | 52.13 | 53.01 | 2,366,491 | +0.39(+0.74%) |
Mar 21, 2017 | 52.64 | 52.68 | 52.02 | 52.62 | 2,923,053 | -0.08(-0.16%) |
Mar 20, 2017 | 52.26 | 52.80 | 52.02 | 52.70 | 2,513,268 | +0.44(+0.84%) |
Mar 17, 2017 | 52.45 | 52.63 | 52.08 | 52.26 | 4,880,979 | -0.14(-0.26%) |
Mar 16, 2017 | 53.16 | 53.16 | 51.73 | 52.40 | 5,033,192 | -0.93(-1.74%) |
Mar 15, 2017 | 53.15 | 53.63 | 52.66 | 53.33 | 2,372,736 | +0.36(+0.69%) |
Mar 14, 2017 | 53.76 | 53.86 | 52.61 | 52.96 | 2,438,444 | -0.79(-1.46%) |
Mar 13, 2017 | 53.83 | 54.03 | 53.47 | 53.75 | 4,250,164 | +0.04(+0.08%) |
Mar 10, 2017 | 52.73 | 53.80 | 52.73 | 53.71 | 2,932,706 | +1.06(+2.02%) |
Mar 09, 2017 | 52.52 | 52.73 | 52.35 | 52.64 | 1,770,060 | +0.31(+0.60%) |
Mar 08, 2017 | 52.41 | 53.07 | 52.14 | 52.33 | 3,197,731 | +0.03(+0.05%) |
Mar 07, 2017 | 52.26 | 52.87 | 52.19 | 52.30 | 3,825,074 | -0.08(-0.16%) |
Mar 06, 2017 | 52.14 | 52.65 | 51.56 | 52.39 | 5,753,097 | -1.36(-2.53%) |
Mar 03, 2017 | 53.31 | 53.78 | 53.00 | 53.75 | 2,680,584 | +0.42(+0.79%) |
Mar 02, 2017 | 54.39 | 54.39 | 53.27 | 53.33 | 3,325,016 | -0.93(-1.71%) |