Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.32 | 53.32 | 52.76 | 52.85 | 9,020,795 | -0.39(-0.73%) |
May 30, 2017 | 52.58 | 53.42 | 52.55 | 53.24 | 7,654,780 | +0.46(+0.87%) |
May 26, 2017 | 52.33 | 53.08 | 52.26 | 52.79 | 10,614,890 | +0.36(+0.68%) |
May 25, 2017 | 52.21 | 52.52 | 51.96 | 52.43 | 11,943,614 | +0.43(+0.83%) |
May 24, 2017 | 51.69 | 52.20 | 51.64 | 52.00 | 14,420,731 | +0.36(+0.69%) |
May 23, 2017 | 50.97 | 51.73 | 50.84 | 51.64 | 9,593,776 | +0.66(+1.29%) |
May 22, 2017 | 51.18 | 51.42 | 50.81 | 50.98 | 11,148,550 | +0.15(+0.29%) |
May 19, 2017 | 51.09 | 51.32 | 50.77 | 50.83 | 11,689,376 | -0.16(-0.31%) |
May 18, 2017 | 51.07 | 51.40 | 50.80 | 50.99 | 11,960,564 | -0.14(-0.28%) |
May 17, 2017 | 51.57 | 51.37 | 50.81 | 51.13 | 15,954,346 | -0.43(-0.84%) |
May 16, 2017 | 51.77 | 51.81 | 51.36 | 51.57 | 9,585,994 | +0.22(+0.42%) |
May 15, 2017 | 50.88 | 51.38 | 50.88 | 51.35 | 11,537,215 | +0.69(+1.36%) |
May 12, 2017 | 51.15 | 51.34 | 50.60 | 50.66 | 17,431,494 | -0.66(-1.29%) |
May 11, 2017 | 52.23 | 52.25 | 51.27 | 51.32 | 10,953,624 | +0.35(+0.68%) |
May 10, 2017 | 51.21 | 51.33 | 50.85 | 50.98 | 4,772,363 | -0.37(-0.73%) |
May 09, 2017 | 51.42 | 51.86 | 51.22 | 51.35 | 7,584,486 | -0.08(-0.16%) |
May 08, 2017 | 52.13 | 52.16 | 51.29 | 51.43 | 7,811,049 | -0.66(-1.26%) |
May 05, 2017 | 52.13 | 52.29 | 52.01 | 52.09 | 7,291,933 | +0.03(+0.06%) |
May 04, 2017 | 52.26 | 52.73 | 52.00 | 52.06 | 10,221,730 | +0.94(+1.84%) |
May 03, 2017 | 51.00 | 51.42 | 50.88 | 51.12 | 9,060,419 | +0.01(+0.02%) |
May 02, 2017 | 51.08 | 51.55 | 50.99 | 51.11 | 6,266,361 | -0.07(-0.13%) |
May 01, 2017 | 50.83 | 51.40 | 50.73 | 51.18 | 6,957,018 | +0.58(+1.15%) |
Apr 28, 2017 | 50.71 | 50.93 | 50.56 | 50.59 | 5,805,944 | -0.20(-0.39%) |
Apr 27, 2017 | 50.01 | 51.01 | 49.94 | 50.79 | 8,259,260 | +0.82(+1.65%) |
Apr 26, 2017 | 49.85 | 50.52 | 49.77 | 49.97 | 14,944,701 | +0.07(+0.15%) |
Apr 25, 2017 | 49.85 | 50.09 | 49.75 | 49.90 | 10,073,609 | +0.32(+0.64%) |
Apr 24, 2017 | 49.75 | 49.80 | 49.34 | 49.58 | 9,547,574 | +0.47(+0.95%) |
Apr 21, 2017 | 49.47 | 49.59 | 49.07 | 49.12 | 7,793,131 | -0.45(-0.91%) |
Apr 20, 2017 | 49.13 | 50.24 | 48.95 | 49.56 | 11,313,878 | +0.57(+1.17%) |
Apr 19, 2017 | 49.69 | 49.82 | 48.76 | 48.99 | 7,374,702 | -0.43(-0.87%) |
Apr 18, 2017 | 49.50 | 49.77 | 49.26 | 49.42 | 5,828,512 | -0.36(-0.72%) |
Apr 17, 2017 | 49.51 | 49.89 | 49.31 | 49.78 | 7,150,445 | +0.32(+0.64%) |
Apr 13, 2017 | 49.83 | 50.09 | 49.42 | 49.46 | 7,170,519 | -0.52(-1.03%) |
Apr 12, 2017 | 50.00 | 50.22 | 49.62 | 49.98 | 9,051,364 | -0.52(-1.02%) |
Apr 11, 2017 | 50.90 | 51.01 | 50.30 | 50.49 | 7,401,354 | -0.57(-1.12%) |
Apr 10, 2017 | 51.01 | 51.41 | 50.89 | 51.07 | 5,731,711 | +0.12(+0.23%) |
Apr 07, 2017 | 51.10 | 51.35 | 50.91 | 50.95 | 5,835,509 | -0.42(-0.81%) |
Apr 06, 2017 | 51.08 | 51.56 | 50.99 | 51.37 | 4,650,218 | +0.18(+0.36%) |
Apr 05, 2017 | 51.94 | 52.14 | 51.13 | 51.18 | 5,544,213 | -0.47(-0.90%) |
Apr 04, 2017 | 51.26 | 51.72 | 51.08 | 51.65 | 5,481,747 | +0.32(+0.63%) |
Apr 03, 2017 | 51.86 | 51.96 | 50.95 | 51.32 | 6,210,644 | -0.53(-1.03%) |
Mar 31, 2017 | 51.84 | 52.20 | 51.71 | 51.86 | 6,375,841 | -0.12(-0.22%) |
Mar 30, 2017 | 51.27 | 52.24 | 51.23 | 51.97 | 5,666,240 | +0.66(+1.30%) |
Mar 29, 2017 | 51.17 | 51.41 | 51.09 | 51.31 | 6,464,705 | -0.07(-0.15%) |
Mar 28, 2017 | 50.41 | 51.71 | 50.35 | 51.38 | 7,814,494 | +0.77(+1.53%) |
Mar 27, 2017 | 49.95 | 50.77 | 49.75 | 50.61 | 7,993,073 | +0.04(+0.08%) |
Mar 24, 2017 | 51.08 | 51.31 | 50.20 | 50.57 | 10,193,128 | -0.38(-0.75%) |
Mar 23, 2017 | 50.93 | 51.41 | 50.83 | 50.95 | 8,300,414 | +0.08(+0.16%) |
Mar 22, 2017 | 51.15 | 51.36 | 50.75 | 50.87 | 8,930,195 | -0.43(-0.84%) |
Mar 21, 2017 | 52.06 | 52.06 | 51.13 | 51.30 | 8,797,242 | -0.51(-0.98%) |
Mar 20, 2017 | 51.67 | 52.20 | 51.40 | 51.81 | 5,533,901 | -0.04(-0.08%) |
Mar 17, 2017 | 52.03 | 52.37 | 51.52 | 51.85 | 19,814,376 | -0.41(-0.78%) |
Mar 16, 2017 | 52.45 | 52.72 | 52.14 | 52.26 | 6,243,994 | -0.27(-0.51%) |
Mar 15, 2017 | 52.40 | 52.65 | 52.23 | 52.52 | 7,058,037 | +0.29(+0.56%) |
Mar 14, 2017 | 52.12 | 52.35 | 51.84 | 52.23 | 6,177,477 | -0.25(-0.47%) |
Mar 13, 2017 | 51.47 | 52.60 | 51.34 | 52.48 | 10,026,188 | +0.35(+0.67%) |
Mar 10, 2017 | 52.30 | 52.39 | 51.96 | 52.13 | 6,056,966 | -0.11(-0.21%) |
Mar 09, 2017 | 53.34 | 53.51 | 52.02 | 52.24 | 10,363,350 | -0.19(-0.36%) |
Mar 08, 2017 | 52.77 | 52.93 | 52.30 | 52.43 | 7,096,860 | -0.01(-0.02%) |
Mar 07, 2017 | 52.63 | 52.69 | 51.78 | 52.44 | 9,856,529 | -0.27(-0.52%) |
Mar 06, 2017 | 52.73 | 52.90 | 52.37 | 52.71 | 6,419,887 | -0.36(-0.69%) |
Mar 03, 2017 | 52.77 | 53.19 | 52.70 | 53.07 | 5,614,443 | +0.26(+0.50%) |
Mar 02, 2017 | 53.38 | 53.49 | 52.77 | 52.81 | 8,268,854 | -0.60(-1.13%) |