Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.95 | 49.13 | 48.46 | 49.05 | 4,909,370 | +0.14(+0.29%) |
May 30, 2017 | 48.78 | 49.07 | 48.61 | 48.91 | 3,125,690 | +0.02(+0.05%) |
May 26, 2017 | 49.04 | 49.07 | 48.60 | 48.88 | 3,000,875 | -0.27(-0.56%) |
May 25, 2017 | 49.61 | 49.62 | 48.91 | 49.16 | 4,683,195 | -0.43(-0.87%) |
May 24, 2017 | 49.36 | 50.15 | 49.23 | 49.59 | 4,247,637 | +0.44(+0.89%) |
May 23, 2017 | 49.42 | 49.50 | 49.00 | 49.15 | 4,018,977 | -0.18(-0.37%) |
May 22, 2017 | 49.41 | 49.71 | 49.32 | 49.33 | 3,956,438 | +0.05(+0.10%) |
May 19, 2017 | 48.73 | 49.49 | 48.59 | 49.28 | 3,845,009 | +0.79(+1.63%) |
May 18, 2017 | 47.91 | 48.67 | 47.59 | 48.49 | 3,681,589 | +0.38(+0.79%) |
May 17, 2017 | 48.62 | 48.49 | 47.90 | 48.11 | 4,502,969 | -0.51(-1.04%) |
May 16, 2017 | 48.54 | 48.68 | 48.17 | 48.62 | 3,741,890 | +0.22(+0.45%) |
May 15, 2017 | 47.89 | 48.64 | 47.88 | 48.40 | 4,215,842 | +0.75(+1.57%) |
May 12, 2017 | 48.04 | 48.15 | 47.49 | 47.66 | 3,596,376 | -0.60(-1.24%) |
May 11, 2017 | 48.66 | 48.84 | 48.13 | 48.25 | 3,880,376 | -0.64(-1.31%) |
May 10, 2017 | 48.59 | 48.94 | 48.42 | 48.89 | 4,476,253 | +0.46(+0.96%) |
May 09, 2017 | 48.14 | 48.49 | 48.01 | 48.43 | 5,519,855 | +0.19(+0.39%) |
May 08, 2017 | 48.44 | 48.57 | 48.09 | 48.24 | 2,634,595 | -0.26(-0.54%) |
May 05, 2017 | 48.10 | 48.62 | 47.99 | 48.50 | 4,459,313 | +0.63(+1.32%) |
May 04, 2017 | 48.83 | 48.84 | 47.51 | 47.87 | 5,704,142 | -0.91(-1.86%) |
May 03, 2017 | 48.50 | 49.28 | 48.39 | 48.77 | 6,141,546 | +0.09(+0.19%) |
May 02, 2017 | 47.49 | 48.72 | 46.72 | 48.68 | 16,100,896 | -1.00(-2.00%) |
May 01, 2017 | 49.42 | 49.80 | 49.25 | 49.68 | 4,614,321 | +0.07(+0.15%) |
Apr 28, 2017 | 50.04 | 50.13 | 49.40 | 49.60 | 4,113,026 | -0.45(-0.90%) |
Apr 27, 2017 | 50.52 | 50.61 | 49.77 | 50.06 | 4,512,299 | -0.32(-0.64%) |
Apr 26, 2017 | 50.38 | 50.72 | 50.21 | 50.38 | 3,816,763 | +0.00(+0.00%) |
Apr 25, 2017 | 50.00 | 50.61 | 49.82 | 50.38 | 5,548,233 | +1.12(+2.27%) |
Apr 24, 2017 | 49.30 | 49.37 | 48.91 | 49.26 | 4,303,327 | +0.71(+1.46%) |
Apr 21, 2017 | 48.72 | 48.80 | 48.48 | 48.55 | 4,030,508 | -0.14(-0.29%) |
Apr 20, 2017 | 48.23 | 48.91 | 48.12 | 48.69 | 4,234,485 | +0.79(+1.65%) |
Apr 19, 2017 | 48.39 | 48.51 | 47.70 | 47.90 | 3,072,500 | -0.16(-0.34%) |
Apr 18, 2017 | 47.72 | 48.39 | 47.72 | 48.07 | 3,529,856 | +0.01(+0.02%) |
Apr 17, 2017 | 47.91 | 48.11 | 47.51 | 48.06 | 4,401,272 | +0.44(+0.92%) |
Apr 13, 2017 | 47.98 | 48.28 | 47.61 | 47.62 | 4,216,208 | -0.45(-0.94%) |
Apr 12, 2017 | 49.08 | 49.15 | 47.90 | 48.07 | 4,315,107 | -1.08(-2.19%) |
Apr 11, 2017 | 48.94 | 49.21 | 48.62 | 49.15 | 3,263,958 | +0.09(+0.18%) |
Apr 10, 2017 | 48.95 | 49.56 | 48.86 | 49.06 | 2,391,625 | +0.21(+0.44%) |
Apr 07, 2017 | 49.07 | 49.14 | 48.67 | 48.85 | 2,627,476 | -0.27(-0.55%) |
Apr 06, 2017 | 48.99 | 49.33 | 48.77 | 49.12 | 3,652,002 | +0.11(+0.22%) |
Apr 05, 2017 | 49.48 | 50.11 | 48.86 | 49.01 | 3,933,672 | -0.12(-0.25%) |
Apr 04, 2017 | 49.09 | 49.29 | 48.84 | 49.14 | 2,390,991 | -0.09(-0.18%) |
Apr 03, 2017 | 49.21 | 49.62 | 48.68 | 49.23 | 5,201,738 | -0.03(-0.07%) |
Mar 31, 2017 | 48.92 | 49.60 | 48.92 | 49.26 | 4,156,160 | +0.21(+0.42%) |
Mar 30, 2017 | 48.92 | 49.23 | 48.84 | 49.05 | 2,908,056 | +0.05(+0.10%) |
Mar 29, 2017 | 48.69 | 49.16 | 48.61 | 49.00 | 2,974,117 | +0.09(+0.19%) |
Mar 28, 2017 | 48.07 | 49.11 | 47.92 | 48.91 | 3,401,444 | +0.83(+1.73%) |
Mar 27, 2017 | 47.75 | 48.19 | 47.28 | 48.08 | 3,144,651 | -0.12(-0.24%) |
Mar 24, 2017 | 48.53 | 48.85 | 48.04 | 48.20 | 3,840,379 | -0.35(-0.71%) |
Mar 23, 2017 | 48.65 | 48.90 | 48.40 | 48.54 | 3,122,974 | -0.11(-0.22%) |
Mar 22, 2017 | 48.53 | 48.70 | 48.22 | 48.65 | 3,966,849 | +0.13(+0.27%) |
Mar 21, 2017 | 49.49 | 49.79 | 48.43 | 48.52 | 4,875,067 | -0.94(-1.90%) |
Mar 20, 2017 | 49.83 | 49.86 | 49.33 | 49.46 | 2,758,654 | -0.41(-0.82%) |
Mar 17, 2017 | 49.74 | 50.02 | 49.30 | 49.87 | 5,949,842 | +0.30(+0.61%) |
Mar 16, 2017 | 49.65 | 49.86 | 49.51 | 49.56 | 3,777,380 | -0.03(-0.07%) |
Mar 15, 2017 | 48.72 | 49.83 | 48.72 | 49.60 | 5,101,317 | +1.07(+2.20%) |
Mar 14, 2017 | 49.00 | 49.00 | 48.07 | 48.53 | 3,843,237 | -0.95(-1.93%) |
Mar 13, 2017 | 49.04 | 49.49 | 48.90 | 49.48 | 5,266,047 | +0.50(+1.02%) |
Mar 10, 2017 | 49.04 | 49.31 | 48.78 | 48.98 | 4,226,927 | +0.20(+0.40%) |
Mar 09, 2017 | 49.21 | 49.35 | 48.44 | 48.78 | 4,350,550 | -0.42(-0.85%) |
Mar 08, 2017 | 49.75 | 49.78 | 49.12 | 49.20 | 3,414,275 | -0.35(-0.71%) |
Mar 07, 2017 | 49.57 | 49.83 | 49.42 | 49.55 | 4,556,941 | -0.09(-0.18%) |
Mar 06, 2017 | 49.54 | 49.79 | 49.21 | 49.65 | 3,984,387 | -0.03(-0.07%) |
Mar 03, 2017 | 50.13 | 50.13 | 49.44 | 49.68 | 2,838,184 | +0.05(+0.10%) |
Mar 02, 2017 | 50.10 | 50.26 | 49.45 | 49.63 | 4,325,922 | -0.47(-0.94%) |