Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.16 | 49.65 | 48.32 | 49.36 | 2,956,739 | -0.20(-0.39%) |
May 30, 2017 | 49.31 | 49.76 | 49.09 | 49.55 | 2,386,803 | +0.15(+0.31%) |
May 26, 2017 | 49.57 | 49.85 | 49.24 | 49.40 | 1,713,089 | -0.19(-0.38%) |
May 25, 2017 | 49.96 | 50.12 | 49.52 | 49.59 | 2,686,042 | -0.24(-0.48%) |
May 24, 2017 | 50.37 | 50.97 | 49.50 | 49.82 | 4,491,816 | +0.01(+0.02%) |
May 23, 2017 | 48.28 | 50.29 | 48.11 | 49.81 | 4,178,936 | +1.60(+3.31%) |
May 22, 2017 | 48.37 | 48.63 | 47.97 | 48.22 | 3,889,833 | +0.08(+0.18%) |
May 19, 2017 | 47.87 | 48.57 | 47.65 | 48.13 | 2,920,243 | +0.66(+1.40%) |
May 18, 2017 | 47.39 | 47.88 | 46.82 | 47.47 | 3,527,689 | -0.20(-0.43%) |
May 17, 2017 | 49.08 | 48.95 | 47.63 | 47.67 | 3,461,435 | -1.41(-2.87%) |
May 16, 2017 | 49.50 | 49.58 | 48.67 | 49.08 | 3,104,722 | +0.14(+0.30%) |
May 15, 2017 | 49.01 | 49.23 | 48.56 | 48.94 | 3,960,064 | +0.25(+0.51%) |
May 12, 2017 | 48.65 | 49.06 | 48.42 | 48.69 | 2,156,819 | -0.18(-0.37%) |
May 11, 2017 | 50.08 | 50.08 | 48.59 | 48.87 | 3,122,123 | -0.58(-1.17%) |
May 10, 2017 | 50.18 | 50.19 | 48.99 | 49.45 | 5,118,967 | -0.50(-1.00%) |
May 09, 2017 | 50.98 | 50.99 | 49.81 | 49.95 | 3,154,114 | -0.91(-1.79%) |
May 08, 2017 | 51.18 | 51.26 | 50.69 | 50.86 | 2,335,332 | -0.51(-0.99%) |
May 05, 2017 | 52.02 | 52.16 | 51.17 | 51.37 | 2,598,324 | -0.53(-1.01%) |
May 04, 2017 | 51.14 | 52.07 | 50.99 | 51.90 | 3,210,758 | +0.69(+1.34%) |
May 03, 2017 | 52.18 | 50.88 | 51.21 | 3,540,540 | -1.21(-2.30%) | |
May 02, 2017 | 52.22 | 52.63 | 51.99 | 52.41 | 2,480,410 | -0.01(-0.02%) |
May 01, 2017 | 52.37 | 52.93 | 51.82 | 52.42 | 2,438,861 | +0.32(+0.62%) |
Apr 28, 2017 | 52.64 | 52.75 | 51.96 | 52.10 | 3,806,178 | -0.24(-0.45%) |
Apr 27, 2017 | 52.69 | 52.73 | 52.02 | 52.34 | 5,178,935 | -0.33(-0.63%) |
Apr 26, 2017 | 50.49 | 52.93 | 50.26 | 52.67 | 5,152,682 | +0.90(+1.74%) |
Apr 25, 2017 | 52.52 | 52.52 | 51.47 | 51.77 | 3,771,507 | -0.20(-0.39%) |
Apr 24, 2017 | 51.92 | 52.33 | 51.04 | 51.97 | 3,915,075 | +1.00(+1.97%) |
Apr 21, 2017 | 51.26 | 51.27 | 50.08 | 50.97 | 4,368,877 | -0.30(-0.58%) |
Apr 20, 2017 | 50.03 | 51.63 | 49.30 | 51.27 | 6,964,321 | +2.32(+4.74%) |
Apr 19, 2017 | 49.06 | 49.54 | 48.80 | 48.95 | 2,891,627 | +0.25(+0.51%) |
Apr 18, 2017 | 48.10 | 48.98 | 47.93 | 48.70 | 2,570,497 | +0.10(+0.21%) |
Apr 17, 2017 | 48.57 | 48.79 | 48.20 | 48.60 | 2,648,015 | +0.21(+0.44%) |
Apr 13, 2017 | 49.14 | 49.65 | 48.34 | 48.39 | 3,322,034 | -0.78(-1.59%) |
Apr 12, 2017 | 50.96 | 50.96 | 49.08 | 49.17 | 3,424,185 | -2.23(-4.33%) |
Apr 11, 2017 | 50.89 | 51.45 | 50.10 | 51.40 | 2,252,231 | +0.36(+0.70%) |
Apr 10, 2017 | 51.82 | 51.90 | 50.69 | 51.04 | 1,697,399 | -0.59(-1.14%) |
Apr 07, 2017 | 50.63 | 51.97 | 50.60 | 51.62 | 2,016,786 | +0.56(+1.10%) |
Apr 06, 2017 | 50.82 | 51.51 | 50.43 | 51.06 | 2,471,626 | +0.33(+0.65%) |
Apr 05, 2017 | 51.90 | 52.67 | 50.60 | 50.73 | 3,213,838 | -0.65(-1.27%) |
Apr 04, 2017 | 50.93 | 51.52 | 50.62 | 51.39 | 1,911,890 | +0.24(+0.47%) |
Apr 03, 2017 | 51.09 | 51.73 | 50.28 | 51.15 | 3,232,703 | +0.42(+0.82%) |
Mar 31, 2017 | 50.91 | 51.10 | 50.45 | 50.73 | 3,072,062 | -0.32(-0.63%) |
Mar 30, 2017 | 50.81 | 51.55 | 50.81 | 51.06 | 2,361,329 | +0.28(+0.55%) |
Mar 29, 2017 | 50.94 | 51.18 | 50.52 | 50.77 | 1,745,003 | -0.05(-0.10%) |
Mar 28, 2017 | 50.04 | 51.30 | 49.82 | 50.83 | 3,419,561 | +0.60(+1.19%) |
Mar 27, 2017 | 49.33 | 50.41 | 48.94 | 50.23 | 3,346,129 | -0.22(-0.44%) |
Mar 24, 2017 | 51.85 | 52.15 | 50.17 | 50.45 | 3,353,201 | -1.27(-2.45%) |
Mar 23, 2017 | 52.47 | 52.74 | 51.41 | 51.71 | 2,584,957 | -0.74(-1.42%) |
Mar 22, 2017 | 52.04 | 52.70 | 51.66 | 52.46 | 3,036,939 | +0.68(+1.32%) |
Mar 21, 2017 | 54.59 | 54.77 | 51.67 | 51.77 | 5,030,591 | -2.82(-5.16%) |
Mar 20, 2017 | 54.52 | 54.65 | 53.88 | 54.59 | 2,125,808 | -0.04(-0.08%) |
Mar 17, 2017 | 54.72 | 55.57 | 54.36 | 54.64 | 7,346,241 | +0.10(+0.19%) |
Mar 16, 2017 | 55.44 | 55.72 | 54.44 | 54.53 | 6,307,209 | +0.97(+1.81%) |
Mar 15, 2017 | 51.71 | 53.68 | 51.71 | 53.56 | 4,492,669 | +2.30(+4.48%) |
Mar 14, 2017 | 50.92 | 51.39 | 50.66 | 51.27 | 1,872,380 | +0.02(+0.03%) |
Mar 13, 2017 | 51.50 | 51.78 | 51.03 | 51.25 | 2,310,203 | +0.08(+0.15%) |
Mar 10, 2017 | 51.55 | 51.85 | 51.04 | 51.17 | 3,025,922 | +0.07(+0.13%) |
Mar 09, 2017 | 51.11 | 51.69 | 50.66 | 51.11 | 2,731,087 | -0.36(-0.71%) |
Mar 08, 2017 | 51.47 | 51.87 | 51.17 | 51.47 | 2,771,836 | +0.03(+0.07%) |
Mar 07, 2017 | 53.00 | 53.28 | 51.39 | 51.44 | 3,124,059 | -1.59(-2.99%) |
Mar 06, 2017 | 52.22 | 53.22 | 52.04 | 53.02 | 2,794,291 | +0.14(+0.27%) |
Mar 03, 2017 | 52.87 | 53.15 | 52.41 | 52.88 | 2,788,189 | +0.00(+0.00%) |
Mar 02, 2017 | 53.90 | 53.99 | 52.84 | 52.88 | 3,053,894 | -1.16(-2.14%) |