Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.30 | 53.30 | 52.75 | 52.84 | 9,023,071 | -0.39(-0.73%) |
May 30, 2017 | 52.57 | 53.41 | 52.53 | 53.23 | 7,656,711 | +0.46(+0.87%) |
May 26, 2017 | 52.32 | 53.06 | 52.24 | 52.77 | 10,617,568 | +0.36(+0.68%) |
May 25, 2017 | 52.19 | 52.51 | 51.94 | 52.42 | 11,946,628 | +0.43(+0.83%) |
May 24, 2017 | 51.68 | 52.18 | 51.63 | 51.98 | 14,424,370 | +0.36(+0.69%) |
May 23, 2017 | 50.95 | 51.72 | 50.83 | 51.63 | 9,596,197 | +0.66(+1.29%) |
May 22, 2017 | 51.16 | 51.41 | 50.80 | 50.97 | 11,151,363 | +0.15(+0.29%) |
May 19, 2017 | 51.08 | 51.31 | 50.76 | 50.82 | 11,692,325 | -0.16(-0.31%) |
May 18, 2017 | 51.05 | 51.39 | 50.78 | 50.98 | 11,963,582 | -0.14(-0.28%) |
May 17, 2017 | 51.55 | 51.36 | 50.80 | 51.12 | 15,958,371 | -0.43(-0.84%) |
May 16, 2017 | 51.76 | 51.79 | 51.34 | 51.55 | 9,588,413 | +0.22(+0.42%) |
May 15, 2017 | 50.86 | 51.37 | 50.86 | 51.34 | 11,540,126 | +0.69(+1.36%) |
May 12, 2017 | 51.14 | 51.33 | 50.59 | 50.65 | 17,435,892 | -0.66(-1.29%) |
May 11, 2017 | 52.22 | 52.23 | 51.25 | 51.31 | 10,956,387 | +0.35(+0.68%) |
May 10, 2017 | 51.20 | 51.32 | 50.83 | 50.96 | 4,773,567 | -0.37(-0.73%) |
May 09, 2017 | 51.40 | 51.85 | 51.20 | 51.34 | 7,586,400 | -0.08(-0.16%) |
May 08, 2017 | 52.12 | 52.15 | 51.28 | 51.42 | 7,813,020 | -0.66(-1.26%) |
May 05, 2017 | 52.12 | 52.28 | 51.99 | 52.08 | 7,293,773 | +0.03(+0.06%) |
May 04, 2017 | 52.25 | 52.72 | 51.98 | 52.04 | 10,224,309 | +0.94(+1.84%) |
May 03, 2017 | 50.99 | 51.41 | 50.87 | 51.10 | 9,062,705 | +0.01(+0.02%) |
May 02, 2017 | 51.07 | 51.54 | 50.98 | 51.10 | 6,267,942 | -0.07(-0.13%) |
May 01, 2017 | 50.81 | 51.39 | 50.71 | 51.16 | 6,958,773 | +0.58(+1.15%) |
Apr 28, 2017 | 50.70 | 50.92 | 50.55 | 50.58 | 5,807,409 | -0.20(-0.39%) |
Apr 27, 2017 | 50.00 | 51.00 | 49.92 | 50.78 | 8,261,344 | +0.82(+1.65%) |
Apr 26, 2017 | 49.83 | 50.51 | 49.76 | 49.96 | 14,948,472 | +0.07(+0.15%) |
Apr 25, 2017 | 49.83 | 50.07 | 49.74 | 49.88 | 10,076,150 | +0.32(+0.64%) |
Apr 24, 2017 | 49.74 | 49.79 | 49.33 | 49.57 | 9,549,983 | +0.47(+0.95%) |
Apr 21, 2017 | 49.46 | 49.58 | 49.06 | 49.10 | 7,795,097 | -0.45(-0.91%) |
Apr 20, 2017 | 49.12 | 50.23 | 48.94 | 49.55 | 11,316,732 | +0.57(+1.17%) |
Apr 19, 2017 | 49.68 | 49.81 | 48.75 | 48.98 | 7,376,563 | -0.43(-0.87%) |
Apr 18, 2017 | 49.48 | 49.76 | 49.24 | 49.41 | 5,829,983 | -0.36(-0.72%) |
Apr 17, 2017 | 49.50 | 49.88 | 49.30 | 49.77 | 7,152,249 | +0.32(+0.64%) |
Apr 13, 2017 | 49.82 | 50.07 | 49.41 | 49.45 | 7,172,328 | -0.51(-1.03%) |
Apr 12, 2017 | 49.98 | 50.21 | 49.61 | 49.97 | 9,053,647 | -0.51(-1.02%) |
Apr 11, 2017 | 50.89 | 51.00 | 50.29 | 50.48 | 7,403,222 | -0.57(-1.12%) |
Apr 10, 2017 | 51.00 | 51.39 | 50.88 | 51.05 | 5,733,157 | +0.12(+0.23%) |
Apr 07, 2017 | 51.09 | 51.34 | 50.90 | 50.94 | 5,836,982 | -0.42(-0.81%) |
Apr 06, 2017 | 51.07 | 51.54 | 50.98 | 51.35 | 4,651,391 | +0.18(+0.36%) |
Apr 05, 2017 | 51.93 | 52.13 | 51.11 | 51.17 | 5,545,612 | -0.46(-0.90%) |
Apr 04, 2017 | 51.25 | 51.70 | 51.07 | 51.64 | 5,483,130 | +0.32(+0.63%) |
Apr 03, 2017 | 51.84 | 51.95 | 50.94 | 51.31 | 6,212,211 | -0.53(-1.03%) |
Mar 31, 2017 | 51.83 | 52.18 | 51.69 | 51.84 | 6,377,449 | -0.12(-0.22%) |
Mar 30, 2017 | 51.26 | 52.23 | 51.22 | 51.96 | 5,667,670 | +0.66(+1.30%) |
Mar 29, 2017 | 51.15 | 51.39 | 51.08 | 51.30 | 6,466,336 | -0.07(-0.15%) |
Mar 28, 2017 | 50.40 | 51.69 | 50.34 | 51.37 | 7,816,466 | +0.77(+1.53%) |
Mar 27, 2017 | 49.94 | 50.76 | 49.73 | 50.60 | 7,995,090 | +0.04(+0.08%) |
Mar 24, 2017 | 51.07 | 51.30 | 50.19 | 50.56 | 10,195,699 | -0.38(-0.75%) |
Mar 23, 2017 | 50.91 | 51.40 | 50.82 | 50.94 | 8,302,508 | +0.08(+0.16%) |
Mar 22, 2017 | 51.14 | 51.34 | 50.74 | 50.85 | 8,932,448 | -0.43(-0.84%) |
Mar 21, 2017 | 52.05 | 52.05 | 51.12 | 51.29 | 8,799,462 | -0.51(-0.98%) |
Mar 20, 2017 | 51.66 | 52.18 | 51.39 | 51.79 | 5,535,298 | -0.04(-0.08%) |
Mar 17, 2017 | 52.02 | 52.35 | 51.51 | 51.83 | 19,819,374 | -0.41(-0.78%) |
Mar 16, 2017 | 52.44 | 52.71 | 52.13 | 52.24 | 6,245,569 | -0.27(-0.51%) |
Mar 15, 2017 | 52.39 | 52.64 | 52.22 | 52.51 | 7,059,818 | +0.29(+0.56%) |
Mar 14, 2017 | 52.11 | 52.33 | 51.83 | 52.22 | 6,179,035 | -0.25(-0.47%) |
Mar 13, 2017 | 51.46 | 52.59 | 51.33 | 52.47 | 10,028,718 | +0.35(+0.67%) |
Mar 10, 2017 | 52.29 | 52.38 | 51.94 | 52.12 | 6,058,495 | -0.11(-0.21%) |
Mar 09, 2017 | 53.32 | 53.50 | 52.01 | 52.22 | 10,365,965 | -0.19(-0.36%) |
Mar 08, 2017 | 52.75 | 52.92 | 52.29 | 52.41 | 7,098,650 | -0.01(-0.02%) |
Mar 07, 2017 | 52.62 | 52.68 | 51.77 | 52.42 | 9,859,016 | -0.27(-0.52%) |
Mar 06, 2017 | 52.71 | 52.89 | 52.36 | 52.70 | 6,421,507 | -0.36(-0.69%) |
Mar 03, 2017 | 52.76 | 53.17 | 52.69 | 53.06 | 5,615,860 | +0.26(+0.50%) |
Mar 02, 2017 | 53.36 | 53.48 | 52.75 | 52.79 | 8,270,941 | -0.60(-1.13%) |