Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.41 | 48.42 | 47.06 | 47.58 | 29,453,206 | -0.86(-1.78%) |
May 30, 2017 | 48.57 | 48.78 | 48.35 | 48.45 | 16,034,989 | -0.34(-0.69%) |
May 26, 2017 | 48.63 | 48.99 | 48.46 | 48.79 | 13,804,329 | +0.09(+0.19%) |
May 25, 2017 | 48.93 | 49.27 | 48.56 | 48.69 | 17,006,456 | -0.25(-0.51%) |
May 24, 2017 | 48.61 | 49.08 | 48.47 | 48.94 | 20,524,912 | +0.44(+0.91%) |
May 23, 2017 | 48.02 | 48.69 | 47.73 | 48.50 | 15,793,977 | +0.51(+1.06%) |
May 22, 2017 | 48.27 | 48.38 | 47.73 | 47.99 | 14,938,458 | -0.03(-0.07%) |
May 19, 2017 | 47.48 | 48.55 | 47.35 | 48.03 | 25,784,240 | +0.80(+1.70%) |
May 18, 2017 | 46.95 | 47.63 | 46.45 | 47.22 | 31,986,594 | +0.08(+0.17%) |
May 17, 2017 | 49.12 | 48.70 | 46.90 | 47.14 | 42,300,132 | -1.97(-4.02%) |
May 16, 2017 | 48.33 | 49.19 | 48.25 | 49.12 | 26,968,852 | +0.84(+1.74%) |
May 15, 2017 | 48.12 | 48.50 | 48.02 | 48.28 | 18,872,888 | +0.28(+0.57%) |
May 12, 2017 | 47.44 | 48.03 | 47.33 | 48.00 | 19,583,974 | +0.29(+0.61%) |
May 11, 2017 | 47.36 | 47.88 | 47.10 | 47.71 | 20,755,520 | +0.26(+0.55%) |
May 10, 2017 | 47.24 | 47.66 | 47.16 | 47.45 | 14,767,028 | +0.11(+0.23%) |
May 09, 2017 | 47.67 | 47.98 | 47.22 | 47.34 | 16,765,683 | -0.21(-0.45%) |
May 08, 2017 | 47.28 | 47.73 | 47.25 | 47.55 | 10,761,030 | +0.20(+0.43%) |
May 05, 2017 | 47.55 | 47.62 | 47.24 | 47.35 | 14,610,903 | +0.02(+0.05%) |
May 04, 2017 | 47.71 | 47.90 | 47.23 | 47.33 | 18,460,098 | -0.02(-0.05%) |
May 03, 2017 | 46.77 | 47.42 | 46.61 | 47.35 | 16,330,949 | +0.42(+0.89%) |
May 02, 2017 | 46.73 | 46.94 | 46.32 | 46.93 | 14,594,844 | +0.20(+0.42%) |
May 01, 2017 | 46.68 | 47.21 | 46.50 | 46.74 | 16,382,028 | +0.27(+0.58%) |
Apr 28, 2017 | 46.66 | 46.82 | 46.41 | 46.47 | 15,161,511 | -0.21(-0.45%) |
Apr 27, 2017 | 47.14 | 47.15 | 46.32 | 46.68 | 17,844,230 | -0.43(-0.92%) |
Apr 26, 2017 | 47.07 | 47.58 | 47.00 | 47.11 | 20,484,150 | -0.09(-0.18%) |
Apr 25, 2017 | 47.10 | 47.65 | 47.03 | 47.20 | 27,545,578 | +0.60(+1.30%) |
Apr 24, 2017 | 46.39 | 46.81 | 46.31 | 46.60 | 31,125,728 | +1.35(+2.98%) |
Apr 21, 2017 | 45.77 | 45.81 | 45.18 | 45.25 | 19,461,088 | -0.54(-1.18%) |
Apr 20, 2017 | 45.60 | 45.98 | 45.11 | 45.79 | 21,779,232 | +0.53(+1.18%) |
Apr 19, 2017 | 46.13 | 46.33 | 45.15 | 45.26 | 23,093,888 | -0.54(-1.18%) |
Apr 18, 2017 | 45.92 | 46.16 | 45.52 | 45.80 | 21,546,614 | -0.45(-0.97%) |
Apr 17, 2017 | 45.75 | 46.30 | 45.41 | 46.24 | 18,696,172 | +0.74(+1.64%) |
Apr 13, 2017 | 45.70 | 46.82 | 45.22 | 45.50 | 40,545,608 | -0.37(-0.80%) |
Apr 12, 2017 | 46.32 | 46.35 | 45.68 | 45.87 | 19,409,318 | -0.41(-0.88%) |
Apr 11, 2017 | 46.00 | 46.29 | 45.53 | 46.27 | 19,450,086 | -0.20(-0.42%) |
Apr 10, 2017 | 46.53 | 47.02 | 46.24 | 46.47 | 15,431,133 | -0.12(-0.25%) |
Apr 07, 2017 | 46.51 | 46.94 | 46.45 | 46.59 | 17,156,588 | -0.36(-0.77%) |
Apr 06, 2017 | 46.60 | 47.22 | 46.26 | 46.95 | 17,609,090 | +0.24(+0.50%) |
Apr 05, 2017 | 47.43 | 47.83 | 46.67 | 46.71 | 25,887,188 | -0.07(-0.15%) |
Apr 04, 2017 | 46.48 | 47.00 | 46.41 | 46.78 | 12,431,120 | +0.00(+0.00%) |
Apr 03, 2017 | 46.98 | 47.11 | 45.98 | 46.78 | 19,722,158 | -0.11(-0.23%) |
Mar 31, 2017 | 47.28 | 47.43 | 46.87 | 46.89 | 18,379,366 | -0.54(-1.14%) |
Mar 30, 2017 | 46.56 | 47.68 | 46.53 | 47.43 | 18,989,250 | +0.88(+1.89%) |
Mar 29, 2017 | 46.67 | 46.94 | 46.46 | 46.56 | 17,166,934 | -0.02(-0.05%) |
Mar 28, 2017 | 45.62 | 46.76 | 45.56 | 46.58 | 19,633,376 | +0.85(+1.87%) |
Mar 27, 2017 | 44.57 | 45.82 | 44.33 | 45.73 | 22,013,812 | +0.20(+0.45%) |
Mar 24, 2017 | 45.73 | 45.89 | 45.16 | 45.52 | 17,226,904 | +0.02(+0.03%) |
Mar 23, 2017 | 45.28 | 46.11 | 45.10 | 45.51 | 21,576,552 | +0.22(+0.48%) |
Mar 22, 2017 | 45.00 | 45.77 | 44.60 | 45.29 | 32,714,626 | -0.21(-0.47%) |
Mar 21, 2017 | 47.14 | 47.19 | 45.43 | 45.50 | 43,546,108 | -1.22(-2.60%) |
Mar 20, 2017 | 47.11 | 47.33 | 46.71 | 46.71 | 18,895,232 | -0.61(-1.29%) |
Mar 17, 2017 | 47.94 | 48.03 | 47.19 | 47.33 | 41,180,240 | -0.61(-1.28%) |
Mar 16, 2017 | 47.86 | 48.14 | 47.64 | 47.94 | 19,386,838 | +0.24(+0.51%) |
Mar 15, 2017 | 48.37 | 48.43 | 47.39 | 47.69 | 25,618,090 | -0.47(-0.98%) |
Mar 14, 2017 | 48.08 | 48.19 | 47.67 | 48.16 | 15,076,828 | -0.07(-0.15%) |
Mar 13, 2017 | 48.24 | 48.44 | 47.80 | 48.23 | 17,196,532 | +0.03(+0.07%) |
Mar 10, 2017 | 48.56 | 48.63 | 47.76 | 48.20 | 22,224,156 | -0.05(-0.10%) |
Mar 09, 2017 | 48.10 | 48.67 | 48.00 | 48.25 | 27,331,118 | +0.34(+0.72%) |
Mar 08, 2017 | 48.26 | 49.02 | 47.87 | 47.91 | 39,185,520 | +0.48(+1.01%) |
Mar 07, 2017 | 47.18 | 47.59 | 46.86 | 47.43 | 22,063,972 | +0.17(+0.36%) |
Mar 06, 2017 | 47.66 | 47.72 | 47.24 | 47.25 | 19,105,618 | -0.56(-1.18%) |
Mar 03, 2017 | 47.34 | 48.01 | 47.29 | 47.82 | 19,375,520 | +0.29(+0.61%) |
Mar 02, 2017 | 48.35 | 48.50 | 47.50 | 47.53 | 22,021,220 | -0.71(-1.48%) |