Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.12 | 45.15 | 44.77 | 45.11 | 1,723,458 | +0.00(+0.00%) |
May 30, 2017 | 44.49 | 45.17 | 44.35 | 45.11 | 1,772,077 | +0.59(+1.32%) |
May 26, 2017 | 44.08 | 44.76 | 43.93 | 44.52 | 2,112,873 | +0.39(+0.89%) |
May 25, 2017 | 44.37 | 44.66 | 43.93 | 44.13 | 4,611,145 | -0.12(-0.27%) |
May 24, 2017 | 45.01 | 45.19 | 44.21 | 44.25 | 2,648,000 | -0.71(-1.59%) |
May 23, 2017 | 44.99 | 45.22 | 44.75 | 44.96 | 1,624,919 | +0.22(+0.48%) |
May 22, 2017 | 44.71 | 45.20 | 44.55 | 44.74 | 3,240,538 | +0.28(+0.63%) |
May 19, 2017 | 44.62 | 44.90 | 44.27 | 44.47 | 2,747,134 | -0.12(-0.27%) |
May 18, 2017 | 44.62 | 44.76 | 44.14 | 44.58 | 2,539,828 | -0.19(-0.43%) |
May 17, 2017 | 45.72 | 45.37 | 44.64 | 44.78 | 2,289,389 | -0.95(-2.07%) |
May 16, 2017 | 45.66 | 45.77 | 45.42 | 45.72 | 1,617,943 | +0.06(+0.13%) |
May 15, 2017 | 46.70 | 46.89 | 45.32 | 45.67 | 3,835,592 | -0.99(-2.12%) |
May 12, 2017 | 46.71 | 46.93 | 46.49 | 46.65 | 1,168,759 | -0.28(-0.59%) |
May 11, 2017 | 47.79 | 47.80 | 46.85 | 46.93 | 1,741,008 | -1.02(-2.13%) |
May 10, 2017 | 47.36 | 48.10 | 47.17 | 47.96 | 1,558,238 | +0.45(+0.94%) |
May 09, 2017 | 46.94 | 47.70 | 46.90 | 47.51 | 2,462,646 | +0.57(+1.22%) |
May 08, 2017 | 47.53 | 47.65 | 46.65 | 46.93 | 2,260,416 | -0.55(-1.16%) |
May 05, 2017 | 47.07 | 47.51 | 46.84 | 47.48 | 2,046,876 | +0.48(+1.02%) |
May 04, 2017 | 47.18 | 47.21 | 46.86 | 47.00 | 1,812,258 | +0.05(+0.11%) |
May 03, 2017 | 47.29 | 47.39 | 46.55 | 46.95 | 2,321,234 | -0.46(-0.98%) |
May 02, 2017 | 47.74 | 47.77 | 47.22 | 47.41 | 1,785,341 | -0.24(-0.50%) |
May 01, 2017 | 48.50 | 48.71 | 47.39 | 47.65 | 2,569,210 | -0.35(-0.74%) |
Apr 28, 2017 | 49.00 | 49.06 | 47.79 | 48.01 | 3,142,186 | -1.03(-2.10%) |
Apr 27, 2017 | 48.83 | 49.31 | 48.78 | 49.04 | 2,398,469 | +0.13(+0.26%) |
Apr 26, 2017 | 48.35 | 49.19 | 48.18 | 48.91 | 2,551,035 | +0.57(+1.17%) |
Apr 25, 2017 | 47.80 | 48.39 | 47.72 | 48.34 | 3,282,076 | +0.75(+1.58%) |
Apr 24, 2017 | 47.74 | 48.14 | 47.42 | 47.59 | 3,867,790 | +0.43(+0.91%) |
Apr 21, 2017 | 47.58 | 47.70 | 47.05 | 47.16 | 3,441,741 | -0.56(-1.17%) |
Apr 20, 2017 | 47.95 | 47.98 | 47.47 | 47.72 | 3,234,727 | +0.05(+0.11%) |
Apr 19, 2017 | 48.20 | 48.22 | 47.44 | 47.67 | 4,450,067 | -0.42(-0.88%) |
Apr 18, 2017 | 48.03 | 49.43 | 47.63 | 48.09 | 9,779,094 | -2.10(-4.19%) |
Apr 17, 2017 | 50.79 | 50.85 | 50.08 | 50.19 | 5,919,380 | -0.25(-0.50%) |
Apr 13, 2017 | 51.44 | 51.44 | 50.17 | 50.45 | 5,143,319 | -1.14(-2.21%) |
Apr 12, 2017 | 52.89 | 52.89 | 51.41 | 51.59 | 3,872,676 | -0.84(-1.61%) |
Apr 11, 2017 | 52.29 | 52.49 | 52.10 | 52.43 | 2,349,708 | +0.18(+0.34%) |
Apr 10, 2017 | 51.50 | 53.19 | 51.49 | 52.26 | 4,901,249 | +0.79(+1.53%) |
Apr 07, 2017 | 51.18 | 51.80 | 51.09 | 51.47 | 1,830,179 | +0.06(+0.12%) |
Apr 06, 2017 | 50.94 | 51.53 | 50.70 | 51.41 | 1,929,162 | +0.69(+1.37%) |
Apr 05, 2017 | 51.77 | 51.94 | 50.69 | 50.72 | 1,827,320 | -0.82(-1.59%) |
Apr 04, 2017 | 51.68 | 52.01 | 51.47 | 51.54 | 1,966,748 | -0.41(-0.80%) |
Apr 03, 2017 | 51.61 | 52.27 | 51.29 | 51.95 | 2,647,167 | +0.83(+1.62%) |
Mar 31, 2017 | 51.52 | 51.72 | 51.08 | 51.12 | 3,492,756 | -0.43(-0.84%) |
Mar 30, 2017 | 51.08 | 51.59 | 50.85 | 51.56 | 1,236,219 | +0.35(+0.68%) |
Mar 29, 2017 | 51.24 | 51.39 | 50.98 | 51.21 | 636,617 | -0.08(-0.15%) |
Mar 28, 2017 | 50.77 | 51.53 | 50.77 | 51.28 | 1,042,205 | +0.43(+0.85%) |
Mar 27, 2017 | 50.74 | 50.98 | 50.37 | 50.85 | 1,254,273 | -0.02(-0.03%) |
Mar 24, 2017 | 51.38 | 51.39 | 50.62 | 50.87 | 901,392 | -0.28(-0.55%) |
Mar 23, 2017 | 51.17 | 51.47 | 50.97 | 51.15 | 1,054,572 | +0.00(+0.00%) |
Mar 22, 2017 | 51.22 | 51.29 | 50.58 | 51.15 | 1,897,595 | -0.03(-0.07%) |
Mar 21, 2017 | 52.43 | 52.70 | 51.16 | 51.18 | 1,581,136 | -1.08(-2.07%) |
Mar 20, 2017 | 52.62 | 52.89 | 52.18 | 52.27 | 1,907,467 | -0.34(-0.64%) |
Mar 17, 2017 | 52.77 | 52.97 | 52.54 | 52.60 | 1,744,911 | -0.19(-0.35%) |
Mar 16, 2017 | 53.12 | 53.57 | 52.73 | 52.79 | 1,901,033 | -0.40(-0.75%) |
Mar 15, 2017 | 52.34 | 53.27 | 52.00 | 53.19 | 3,275,750 | +2.40(+4.73%) |
Mar 14, 2017 | 51.01 | 51.22 | 50.60 | 50.79 | 1,576,512 | -0.35(-0.68%) |
Mar 13, 2017 | 50.84 | 51.18 | 50.27 | 51.13 | 3,215,822 | +0.39(+0.77%) |
Mar 10, 2017 | 50.14 | 51.65 | 50.14 | 50.74 | 3,413,413 | +1.10(+2.21%) |
Mar 09, 2017 | 49.43 | 49.82 | 49.27 | 49.65 | 2,870,151 | +0.19(+0.38%) |
Mar 08, 2017 | 48.87 | 49.49 | 48.73 | 49.46 | 2,014,429 | +0.63(+1.30%) |
Mar 07, 2017 | 48.59 | 48.95 | 48.12 | 48.83 | 2,034,893 | +0.17(+0.35%) |
Mar 06, 2017 | 49.39 | 49.44 | 48.62 | 48.66 | 1,965,184 | -1.05(-2.11%) |
Mar 03, 2017 | 49.56 | 49.75 | 49.09 | 49.70 | 1,664,374 | +0.15(+0.31%) |
Mar 02, 2017 | 49.09 | 49.70 | 48.98 | 49.55 | 2,739,161 | +0.20(+0.41%) |