Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.90 | 50.01 | 47.51 | 49.35 | 5,838,776 | -0.15(-0.29%) |
May 30, 2017 | 50.26 | 50.58 | 49.24 | 49.49 | 4,512,786 | -1.16(-2.28%) |
May 26, 2017 | 50.49 | 50.94 | 49.84 | 50.65 | 2,843,933 | -0.08(-0.15%) |
May 25, 2017 | 51.31 | 51.85 | 50.33 | 50.73 | 4,494,795 | +0.07(+0.13%) |
May 24, 2017 | 50.66 | 51.22 | 49.92 | 50.66 | 4,348,273 | +0.12(+0.23%) |
May 23, 2017 | 50.39 | 50.84 | 49.36 | 50.54 | 4,706,173 | +0.51(+1.03%) |
May 22, 2017 | 49.37 | 50.32 | 49.22 | 50.03 | 5,180,259 | +1.01(+2.06%) |
May 19, 2017 | 48.74 | 49.84 | 48.62 | 49.02 | 4,287,975 | +0.67(+1.39%) |
May 18, 2017 | 47.55 | 48.96 | 47.19 | 48.35 | 6,841,541 | +0.42(+0.87%) |
May 17, 2017 | 49.49 | 50.30 | 47.73 | 47.93 | 9,618,719 | -4.18(-8.01%) |
May 16, 2017 | 52.47 | 52.56 | 50.98 | 52.11 | 4,663,912 | +0.07(+0.13%) |
May 15, 2017 | 51.42 | 52.78 | 51.39 | 52.04 | 4,205,670 | +1.13(+2.21%) |
May 12, 2017 | 51.13 | 51.30 | 50.49 | 50.91 | 3,638,046 | -0.82(-1.58%) |
May 11, 2017 | 52.15 | 52.37 | 50.27 | 51.73 | 5,865,894 | -1.04(-1.97%) |
May 10, 2017 | 51.51 | 52.90 | 51.27 | 52.77 | 3,973,053 | +0.91(+1.76%) |
May 09, 2017 | 52.09 | 52.39 | 51.21 | 51.85 | 3,467,225 | -0.04(-0.07%) |
May 08, 2017 | 52.24 | 52.57 | 51.20 | 51.89 | 3,280,855 | -0.68(-1.29%) |
May 05, 2017 | 52.25 | 52.57 | 50.96 | 52.57 | 3,315,517 | +0.96(+1.86%) |
May 04, 2017 | 52.15 | 52.33 | 50.49 | 51.61 | 3,768,476 | -0.31(-0.60%) |
May 03, 2017 | 52.06 | 52.39 | 51.16 | 51.92 | 3,646,689 | -0.85(-1.62%) |
May 02, 2017 | 53.77 | 54.18 | 52.30 | 52.78 | 3,747,234 | -0.82(-1.52%) |
May 01, 2017 | 53.46 | 54.13 | 52.43 | 53.59 | 4,106,103 | +0.82(+1.55%) |
Apr 28, 2017 | 55.00 | 55.16 | 52.72 | 52.77 | 5,711,119 | -2.14(-3.89%) |
Apr 27, 2017 | 55.41 | 55.91 | 54.38 | 54.91 | 4,847,071 | -0.05(-0.10%) |
Apr 26, 2017 | 54.03 | 55.93 | 53.97 | 54.96 | 7,254,773 | +0.85(+1.57%) |
Apr 25, 2017 | 54.05 | 54.84 | 53.94 | 54.11 | 4,588,643 | +1.50(+2.84%) |
Apr 24, 2017 | 52.77 | 53.05 | 52.16 | 52.62 | 6,601,284 | +1.93(+3.80%) |
Apr 21, 2017 | 50.76 | 51.09 | 50.20 | 50.69 | 5,577,422 | -0.42(-0.83%) |
Apr 20, 2017 | 49.80 | 51.23 | 49.60 | 51.11 | 8,084,156 | +1.85(+3.77%) |
Apr 19, 2017 | 49.09 | 50.47 | 48.94 | 49.26 | 7,999,621 | +0.54(+1.12%) |
Apr 18, 2017 | 48.06 | 48.85 | 47.48 | 48.71 | 7,555,046 | +0.06(+0.12%) |
Apr 17, 2017 | 47.49 | 48.72 | 47.01 | 48.65 | 6,182,429 | +1.64(+3.48%) |
Apr 13, 2017 | 48.33 | 48.84 | 46.99 | 47.02 | 9,296,820 | -1.48(-3.05%) |
Apr 12, 2017 | 50.26 | 50.30 | 48.37 | 48.50 | 10,832,239 | -2.04(-4.03%) |
Apr 11, 2017 | 48.75 | 50.54 | 48.55 | 50.54 | 7,325,846 | +1.23(+2.50%) |
Apr 10, 2017 | 49.03 | 50.47 | 48.65 | 49.31 | 7,253,829 | +0.23(+0.48%) |
Apr 07, 2017 | 48.71 | 49.60 | 48.21 | 49.07 | 5,801,808 | -0.05(-0.11%) |
Apr 06, 2017 | 48.02 | 49.18 | 47.27 | 49.13 | 7,452,506 | +1.34(+2.81%) |
Apr 05, 2017 | 50.52 | 51.17 | 47.56 | 47.78 | 10,318,748 | -1.71(-3.45%) |
Apr 04, 2017 | 49.54 | 50.23 | 48.94 | 49.49 | 6,700,039 | -0.20(-0.40%) |
Apr 03, 2017 | 51.86 | 51.98 | 49.21 | 49.69 | 11,501,413 | -1.67(-3.24%) |
Mar 31, 2017 | 51.21 | 52.06 | 50.71 | 51.35 | 6,821,690 | +0.29(+0.56%) |
Mar 30, 2017 | 50.03 | 51.18 | 49.98 | 51.07 | 6,511,481 | +1.08(+2.17%) |
Mar 29, 2017 | 49.39 | 50.21 | 48.93 | 49.99 | 5,699,303 | +0.53(+1.08%) |
Mar 28, 2017 | 47.84 | 49.57 | 47.71 | 49.45 | 7,793,129 | +1.07(+2.21%) |
Mar 27, 2017 | 46.24 | 48.69 | 45.85 | 48.38 | 8,870,173 | +0.27(+0.56%) |
Mar 24, 2017 | 48.55 | 49.11 | 47.40 | 48.12 | 7,951,771 | +0.21(+0.45%) |
Mar 23, 2017 | 47.18 | 48.94 | 46.82 | 47.90 | 8,053,925 | +0.76(+1.62%) |
Mar 22, 2017 | 46.90 | 47.52 | 45.90 | 47.14 | 10,216,808 | -0.11(-0.23%) |
Mar 21, 2017 | 52.17 | 52.29 | 47.11 | 47.25 | 13,438,174 | -4.12(-8.02%) |
Mar 20, 2017 | 52.02 | 52.20 | 50.94 | 51.36 | 5,984,669 | -0.70(-1.35%) |
Mar 17, 2017 | 51.80 | 52.43 | 50.89 | 52.07 | 5,508,853 | +0.49(+0.94%) |
Mar 16, 2017 | 51.86 | 52.23 | 51.15 | 51.58 | 5,749,315 | +0.30(+0.59%) |
Mar 15, 2017 | 49.84 | 51.66 | 49.46 | 51.28 | 6,857,195 | +2.23(+4.55%) |
Mar 14, 2017 | 49.18 | 49.29 | 47.93 | 49.05 | 5,966,077 | -0.78(-1.57%) |
Mar 13, 2017 | 49.16 | 50.35 | 49.16 | 49.83 | 4,570,679 | +0.42(+0.84%) |
Mar 10, 2017 | 49.79 | 49.86 | 48.30 | 49.41 | 6,853,566 | +0.56(+1.14%) |
Mar 09, 2017 | 49.36 | 50.11 | 48.36 | 48.85 | 7,036,505 | -0.57(-1.16%) |
Mar 08, 2017 | 50.99 | 51.35 | 49.35 | 49.43 | 7,614,894 | -0.98(-1.94%) |
Mar 07, 2017 | 51.17 | 51.51 | 50.27 | 50.40 | 5,868,540 | -1.06(-2.07%) |
Mar 06, 2017 | 51.57 | 51.79 | 50.67 | 51.47 | 6,511,320 | -1.08(-2.05%) |
Mar 03, 2017 | 52.68 | 53.43 | 51.71 | 52.54 | 5,928,996 | -0.16(-0.29%) |
Mar 02, 2017 | 54.50 | 54.53 | 52.54 | 52.70 | 5,320,526 | -1.87(-3.43%) |