Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.49 | 49.84 | 49.27 | 49.82 | 11,971,083 | +0.31(+0.62%) |
May 30, 2017 | 49.49 | 49.72 | 49.36 | 49.51 | 9,091,549 | -0.01(-0.02%) |
May 26, 2017 | 49.42 | 49.71 | 49.37 | 49.52 | 5,238,951 | -0.05(-0.09%) |
May 25, 2017 | 49.52 | 49.77 | 49.30 | 49.56 | 7,371,509 | +0.19(+0.39%) |
May 24, 2017 | 49.69 | 49.74 | 49.31 | 49.37 | 7,806,265 | -0.29(-0.59%) |
May 23, 2017 | 49.41 | 49.75 | 49.36 | 49.66 | 6,636,327 | +0.25(+0.51%) |
May 22, 2017 | 49.32 | 49.62 | 49.22 | 49.41 | 9,329,221 | +0.10(+0.20%) |
May 19, 2017 | 49.42 | 49.75 | 49.19 | 49.31 | 10,980,178 | -0.15(-0.31%) |
May 18, 2017 | 49.48 | 49.65 | 49.04 | 49.46 | 10,324,471 | -0.06(-0.12%) |
May 17, 2017 | 50.18 | 50.38 | 49.49 | 49.52 | 11,692,010 | -0.93(-1.84%) |
May 16, 2017 | 50.47 | 50.69 | 50.27 | 50.45 | 7,764,181 | -0.18(-0.35%) |
May 15, 2017 | 50.73 | 50.80 | 50.46 | 50.63 | 8,079,855 | -0.08(-0.17%) |
May 12, 2017 | 51.34 | 51.36 | 50.47 | 50.71 | 10,539,691 | -0.50(-0.97%) |
May 11, 2017 | 51.26 | 51.31 | 50.71 | 51.21 | 10,492,656 | -0.16(-0.31%) |
May 10, 2017 | 51.96 | 52.05 | 51.21 | 51.37 | 9,366,232 | -0.53(-1.02%) |
May 09, 2017 | 51.60 | 52.01 | 51.51 | 51.90 | 7,238,725 | +0.31(+0.60%) |
May 08, 2017 | 52.03 | 52.06 | 51.50 | 51.60 | 9,283,430 | -0.45(-0.87%) |
May 05, 2017 | 52.28 | 52.55 | 51.83 | 52.05 | 7,540,575 | -0.21(-0.41%) |
May 04, 2017 | 51.76 | 52.64 | 51.69 | 52.26 | 11,336,541 | +0.67(+1.29%) |
May 03, 2017 | 51.52 | 51.88 | 50.87 | 51.60 | 17,703,140 | -1.06(-2.01%) |
May 02, 2017 | 52.43 | 53.09 | 52.33 | 52.66 | 16,914,194 | +0.37(+0.70%) |
May 01, 2017 | 52.62 | 52.82 | 52.24 | 52.29 | 6,998,097 | -0.34(-0.64%) |
Apr 28, 2017 | 52.84 | 52.94 | 52.39 | 52.63 | 8,151,146 | -0.02(-0.04%) |
Apr 27, 2017 | 52.33 | 52.79 | 52.24 | 52.65 | 8,768,409 | +0.28(+0.53%) |
Apr 26, 2017 | 51.75 | 52.66 | 51.64 | 52.37 | 19,742,420 | +0.84(+1.64%) |
Apr 25, 2017 | 51.13 | 51.84 | 51.10 | 51.53 | 11,732,363 | +0.67(+1.31%) |
Apr 24, 2017 | 51.04 | 51.04 | 50.44 | 50.86 | 11,876,092 | +0.25(+0.49%) |
Apr 21, 2017 | 51.08 | 51.19 | 50.47 | 50.61 | 9,433,263 | -0.44(-0.86%) |
Apr 20, 2017 | 50.94 | 51.18 | 50.79 | 51.05 | 8,311,244 | +0.17(+0.33%) |
Apr 19, 2017 | 50.81 | 50.97 | 50.58 | 50.88 | 6,959,894 | +0.17(+0.33%) |
Apr 18, 2017 | 51.12 | 51.34 | 50.44 | 50.71 | 9,584,711 | -0.49(-0.96%) |
Apr 17, 2017 | 51.29 | 51.55 | 51.13 | 51.20 | 7,403,807 | +0.15(+0.29%) |
Apr 13, 2017 | 50.81 | 51.30 | 50.74 | 51.06 | 7,943,801 | +0.22(+0.44%) |
Apr 12, 2017 | 50.92 | 50.95 | 50.51 | 50.84 | 10,184,621 | +0.15(+0.30%) |
Apr 11, 2017 | 51.00 | 51.04 | 50.53 | 50.68 | 9,545,856 | -0.31(-0.60%) |
Apr 10, 2017 | 51.10 | 51.62 | 50.97 | 50.99 | 8,530,789 | -0.12(-0.24%) |
Apr 07, 2017 | 50.99 | 51.31 | 50.88 | 51.11 | 9,924,492 | +0.08(+0.15%) |
Apr 06, 2017 | 51.00 | 51.28 | 50.84 | 51.04 | 11,353,599 | +0.01(+0.01%) |
Apr 05, 2017 | 51.42 | 51.53 | 50.97 | 51.03 | 9,265,973 | -0.39(-0.76%) |
Apr 04, 2017 | 51.47 | 51.54 | 51.17 | 51.42 | 7,678,905 | -0.09(-0.18%) |
Apr 03, 2017 | 52.09 | 52.22 | 51.24 | 51.51 | 11,002,500 | -0.63(-1.21%) |
Mar 31, 2017 | 51.72 | 52.46 | 51.72 | 52.14 | 11,562,586 | +0.30(+0.58%) |
Mar 30, 2017 | 51.71 | 52.03 | 51.51 | 51.84 | 6,771,774 | +0.21(+0.40%) |
Mar 29, 2017 | 51.51 | 51.87 | 51.37 | 51.63 | 9,411,009 | +0.12(+0.24%) |
Mar 28, 2017 | 51.78 | 51.80 | 51.28 | 51.51 | 11,083,870 | -0.31(-0.59%) |
Mar 27, 2017 | 51.52 | 52.06 | 51.41 | 51.82 | 7,105,731 | -0.01(-0.01%) |
Mar 24, 2017 | 51.87 | 52.10 | 51.59 | 51.83 | 7,864,895 | +0.02(+0.03%) |
Mar 23, 2017 | 51.90 | 52.14 | 51.65 | 51.81 | 8,043,232 | -0.26(-0.50%) |
Mar 22, 2017 | 52.05 | 52.24 | 51.82 | 52.07 | 7,035,023 | +0.07(+0.13%) |
Mar 21, 2017 | 52.82 | 53.03 | 51.77 | 52.00 | 11,319,017 | -0.74(-1.41%) |
Mar 20, 2017 | 52.92 | 53.13 | 52.69 | 52.75 | 8,188,718 | -0.27(-0.51%) |
Mar 17, 2017 | 52.79 | 53.63 | 52.39 | 53.02 | 23,760,878 | +0.40(+0.76%) |
Mar 16, 2017 | 52.77 | 52.80 | 52.36 | 52.62 | 8,929,364 | +0.05(+0.10%) |
Mar 15, 2017 | 52.18 | 52.80 | 51.90 | 52.56 | 10,827,869 | +0.54(+1.03%) |
Mar 14, 2017 | 51.75 | 52.28 | 51.74 | 52.03 | 7,958,162 | +0.15(+0.28%) |
Mar 13, 2017 | 52.05 | 52.07 | 51.45 | 51.88 | 11,147,411 | -0.07(-0.13%) |
Mar 10, 2017 | 52.24 | 52.27 | 51.39 | 51.95 | 19,007,616 | -0.15(-0.29%) |
Mar 09, 2017 | 52.73 | 52.76 | 51.66 | 52.10 | 17,847,202 | -1.00(-1.88%) |
Mar 08, 2017 | 52.58 | 53.32 | 52.49 | 53.10 | 9,686,143 | +0.52(+0.99%) |
Mar 07, 2017 | 53.02 | 53.30 | 52.40 | 52.58 | 11,870,028 | -0.84(-1.57%) |
Mar 06, 2017 | 53.75 | 53.78 | 53.10 | 53.42 | 9,628,751 | -0.47(-0.88%) |
Mar 03, 2017 | 53.84 | 53.95 | 53.50 | 53.89 | 8,697,592 | +0.16(+0.30%) |
Mar 02, 2017 | 53.33 | 54.01 | 53.33 | 53.73 | 11,369,985 | +0.26(+0.48%) |