Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.60 | 49.90 | 49.39 | 49.59 | 937,974 | +0.53(+1.08%) |
May 30, 2017 | 48.81 | 49.14 | 48.80 | 49.06 | 545,033 | +0.06(+0.12%) |
May 26, 2017 | 48.98 | 49.18 | 48.84 | 49.00 | 1,071,057 | -0.03(-0.06%) |
May 25, 2017 | 49.05 | 49.17 | 48.80 | 49.03 | 3,157,405 | -0.12(-0.24%) |
May 24, 2017 | 49.01 | 49.20 | 48.83 | 49.15 | 5,230,204 | +0.08(+0.16%) |
May 23, 2017 | 49.32 | 49.41 | 48.99 | 49.07 | 1,835,591 | -0.09(-0.18%) |
May 22, 2017 | 49.41 | 49.45 | 49.11 | 49.16 | 950,938 | -0.15(-0.30%) |
May 19, 2017 | 49.35 | 49.52 | 49.19 | 49.31 | 1,390,023 | +0.16(+0.33%) |
May 18, 2017 | 49.10 | 49.38 | 48.93 | 49.15 | 3,395,251 | -0.25(-0.51%) |
May 17, 2017 | 50.11 | 50.20 | 49.40 | 49.40 | 3,108,103 | -0.81(-1.61%) |
May 16, 2017 | 50.19 | 50.24 | 49.91 | 50.21 | 4,283,681 | +0.80(+1.62%) |
May 15, 2017 | 49.05 | 49.64 | 49.01 | 49.41 | 1,406,393 | +0.20(+0.41%) |
May 12, 2017 | 48.72 | 49.33 | 48.61 | 49.21 | 1,521,990 | +0.87(+1.80%) |
May 11, 2017 | 48.01 | 48.43 | 48.00 | 48.34 | 1,076,905 | -1.33(-2.68%) |
May 10, 2017 | 49.15 | 49.73 | 49.15 | 49.67 | 1,576,727 | +0.56(+1.14%) |
May 09, 2017 | 48.75 | 49.13 | 48.64 | 49.11 | 2,286,493 | +0.48(+0.99%) |
May 08, 2017 | 49.10 | 49.13 | 48.53 | 48.63 | 1,533,803 | -0.49(-1.00%) |
May 05, 2017 | 49.44 | 49.44 | 48.92 | 49.12 | 4,180,377 | +0.16(+0.33%) |
May 04, 2017 | 48.51 | 48.98 | 48.49 | 48.96 | 2,901,717 | +1.16(+2.43%) |
May 03, 2017 | 47.73 | 47.91 | 47.47 | 47.80 | 1,649,245 | -0.35(-0.73%) |
May 02, 2017 | 47.74 | 48.19 | 47.48 | 48.15 | 2,683,303 | +0.89(+1.88%) |
May 01, 2017 | 47.19 | 47.45 | 47.11 | 47.26 | 1,319,548 | -0.04(-0.08%) |
Apr 28, 2017 | 47.51 | 47.52 | 46.90 | 47.30 | 2,167,513 | +0.39(+0.83%) |
Apr 27, 2017 | 46.55 | 46.92 | 46.42 | 46.91 | 1,163,187 | +0.49(+1.06%) |
Apr 26, 2017 | 46.29 | 46.62 | 46.29 | 46.42 | 950,824 | +0.02(+0.04%) |
Apr 25, 2017 | 46.43 | 46.49 | 46.19 | 46.40 | 1,567,444 | +0.50(+1.09%) |
Apr 24, 2017 | 46.11 | 46.16 | 45.72 | 45.90 | 3,973,977 | +1.81(+4.11%) |
Apr 21, 2017 | 44.24 | 44.28 | 43.97 | 44.09 | 1,715,879 | -0.70(-1.56%) |
Apr 20, 2017 | 44.75 | 45.03 | 44.59 | 44.79 | 1,663,453 | +0.48(+1.08%) |
Apr 19, 2017 | 44.40 | 44.47 | 44.25 | 44.31 | 1,527,336 | -0.14(-0.31%) |
Apr 18, 2017 | 44.82 | 44.87 | 44.27 | 44.45 | 1,688,382 | -1.08(-2.37%) |
Apr 17, 2017 | 45.50 | 45.81 | 45.48 | 45.53 | 1,190,911 | -0.12(-0.26%) |
Apr 13, 2017 | 45.26 | 45.86 | 45.21 | 45.65 | 1,373,382 | +0.26(+0.57%) |
Apr 12, 2017 | 45.28 | 45.49 | 45.14 | 45.39 | 732,054 | +0.22(+0.49%) |
Apr 11, 2017 | 45.09 | 45.20 | 44.77 | 45.17 | 1,194,015 | +0.59(+1.32%) |
Apr 10, 2017 | 44.84 | 44.93 | 44.57 | 44.58 | 666,071 | -0.23(-0.51%) |
Apr 07, 2017 | 44.92 | 45.09 | 44.79 | 44.81 | 1,184,503 | -0.50(-1.10%) |
Apr 06, 2017 | 45.63 | 45.66 | 45.17 | 45.31 | 1,191,648 | +0.03(+0.07%) |
Apr 05, 2017 | 45.54 | 45.69 | 45.19 | 45.28 | 1,796,036 | -0.21(-0.46%) |
Apr 04, 2017 | 45.25 | 45.51 | 45.23 | 45.49 | 858,498 | +0.35(+0.78%) |
Apr 03, 2017 | 44.88 | 45.20 | 44.80 | 45.14 | 782,366 | -0.11(-0.24%) |
Mar 31, 2017 | 44.97 | 45.30 | 44.86 | 45.25 | 1,357,914 | +0.40(+0.89%) |
Mar 30, 2017 | 45.03 | 45.18 | 44.77 | 44.85 | 1,286,334 | -0.42(-0.93%) |
Mar 29, 2017 | 45.24 | 45.47 | 45.22 | 45.27 | 1,608,545 | -0.08(-0.18%) |
Mar 28, 2017 | 45.24 | 45.95 | 45.18 | 45.35 | 2,212,614 | -0.03(-0.07%) |
Mar 27, 2017 | 45.32 | 45.49 | 45.25 | 45.38 | 2,362,479 | +0.75(+1.68%) |
Mar 24, 2017 | 44.76 | 44.81 | 44.50 | 44.63 | 2,117,041 | +0.12(+0.27%) |
Mar 23, 2017 | 44.69 | 45.13 | 44.44 | 44.51 | 1,348,940 | -0.16(-0.36%) |
Mar 22, 2017 | 44.76 | 44.88 | 44.55 | 44.67 | 1,039,038 | +0.31(+0.70%) |
Mar 21, 2017 | 44.96 | 45.07 | 44.34 | 44.36 | 1,775,486 | -0.15(-0.34%) |
Mar 20, 2017 | 44.55 | 44.74 | 44.36 | 44.51 | 1,516,020 | +0.21(+0.47%) |
Mar 17, 2017 | 44.17 | 44.50 | 44.00 | 44.30 | 1,417,985 | -0.27(-0.61%) |
Mar 16, 2017 | 44.31 | 44.58 | 44.16 | 44.57 | 1,003,446 | +0.38(+0.86%) |
Mar 15, 2017 | 43.52 | 44.20 | 43.52 | 44.19 | 754,496 | +0.56(+1.28%) |
Mar 14, 2017 | 43.64 | 43.78 | 43.56 | 43.63 | 582,558 | -0.21(-0.48%) |
Mar 13, 2017 | 43.83 | 43.88 | 43.66 | 43.84 | 775,584 | -0.07(-0.16%) |
Mar 10, 2017 | 43.82 | 43.94 | 43.71 | 43.91 | 1,161,550 | +0.33(+0.76%) |
Mar 09, 2017 | 43.51 | 43.71 | 43.41 | 43.58 | 1,335,482 | +0.31(+0.72%) |
Mar 08, 2017 | 43.35 | 43.52 | 43.19 | 43.27 | 1,015,723 | +0.18(+0.42%) |
Mar 07, 2017 | 42.87 | 43.27 | 42.85 | 43.09 | 1,718,295 | -0.61(-1.40%) |
Mar 06, 2017 | 43.76 | 43.86 | 43.54 | 43.70 | 1,023,520 | -0.54(-1.22%) |
Mar 03, 2017 | 44.09 | 44.37 | 44.01 | 44.24 | 1,299,741 | +0.72(+1.65%) |
Mar 02, 2017 | 43.28 | 43.64 | 43.26 | 43.52 | 1,166,449 | +0.04(+0.09%) |