Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.88 | 49.89 | 48.99 | 49.61 | 78,437,536 | -0.10(-0.21%) |
May 30, 2017 | 49.71 | 49.94 | 49.66 | 49.72 | 65,381,868 | +0.05(+0.09%) |
May 26, 2017 | 49.63 | 49.82 | 49.35 | 49.67 | 69,546,240 | +0.12(+0.24%) |
May 25, 2017 | 49.13 | 49.83 | 48.99 | 49.55 | 96,633,608 | +0.65(+1.33%) |
May 24, 2017 | 48.69 | 48.92 | 48.40 | 48.90 | 49,337,608 | +0.44(+0.91%) |
May 23, 2017 | 48.64 | 48.65 | 48.23 | 48.46 | 48,390,928 | +0.04(+0.09%) |
May 22, 2017 | 48.09 | 48.46 | 48.03 | 48.42 | 52,865,784 | +0.54(+1.13%) |
May 19, 2017 | 48.03 | 48.33 | 47.87 | 47.88 | 79,628,592 | +0.07(+0.14%) |
May 18, 2017 | 47.13 | 48.02 | 47.13 | 47.81 | 78,942,280 | +0.68(+1.45%) |
May 17, 2017 | 47.62 | 47.91 | 47.10 | 47.13 | 103,091,856 | -1.06(-2.21%) |
May 16, 2017 | 47.94 | 48.39 | 47.93 | 48.19 | 62,611,608 | +0.40(+0.85%) |
May 15, 2017 | 47.82 | 48.04 | 47.69 | 47.79 | 85,591,296 | -0.17(-0.35%) |
May 12, 2017 | 47.61 | 48.03 | 47.46 | 47.95 | 72,687,664 | +0.68(+1.45%) |
May 11, 2017 | 47.14 | 47.40 | 46.93 | 47.27 | 43,970,116 | -0.07(-0.14%) |
May 10, 2017 | 47.56 | 47.58 | 47.14 | 47.34 | 42,013,944 | -0.19(-0.41%) |
May 09, 2017 | 47.53 | 47.78 | 47.40 | 47.53 | 65,381,308 | +0.19(+0.40%) |
May 08, 2017 | 46.94 | 47.34 | 46.85 | 47.34 | 68,412,016 | +0.74(+1.59%) |
May 05, 2017 | 46.92 | 46.93 | 46.41 | 46.60 | 57,462,748 | -0.17(-0.36%) |
May 04, 2017 | 47.13 | 47.14 | 46.60 | 46.77 | 48,459,868 | -0.17(-0.37%) |
May 03, 2017 | 47.19 | 47.19 | 46.69 | 46.94 | 71,802,768 | -0.29(-0.62%) |
May 02, 2017 | 47.22 | 47.39 | 46.96 | 47.24 | 77,153,320 | -0.06(-0.14%) |
May 01, 2017 | 46.28 | 47.61 | 46.28 | 47.30 | 109,549,728 | +1.16(+2.51%) |
Apr 28, 2017 | 47.33 | 47.37 | 46.11 | 46.14 | 147,639,984 | +0.33(+0.72%) |
Apr 27, 2017 | 45.61 | 45.98 | 45.50 | 45.81 | 105,827,456 | +0.45(+1.00%) |
Apr 26, 2017 | 45.41 | 45.68 | 45.27 | 45.36 | 52,280,432 | +0.08(+0.18%) |
Apr 25, 2017 | 45.25 | 45.37 | 45.06 | 45.27 | 67,754,272 | +0.01(+0.02%) |
Apr 24, 2017 | 45.33 | 45.39 | 45.09 | 45.26 | 62,589,076 | +0.44(+0.99%) |
Apr 21, 2017 | 45.03 | 45.08 | 44.73 | 44.82 | 48,523,716 | -0.18(-0.39%) |
Apr 20, 2017 | 44.88 | 45.16 | 44.71 | 45.00 | 56,390,612 | +0.14(+0.32%) |
Apr 19, 2017 | 45.29 | 45.42 | 44.76 | 44.85 | 57,521,084 | -0.23(-0.51%) |
Apr 18, 2017 | 44.94 | 45.37 | 44.93 | 45.08 | 60,107,816 | +0.09(+0.20%) |
Apr 17, 2017 | 44.27 | 45.01 | 44.27 | 44.99 | 57,209,696 | +0.86(+1.96%) |
Apr 13, 2017 | 44.47 | 44.64 | 44.12 | 44.13 | 63,640,964 | -0.58(-1.29%) |
Apr 12, 2017 | 45.05 | 45.10 | 44.66 | 44.71 | 49,215,720 | -0.31(-0.68%) |
Apr 11, 2017 | 45.25 | 45.46 | 44.77 | 45.01 | 60,354,512 | -0.23(-0.52%) |
Apr 10, 2017 | 44.88 | 45.32 | 44.84 | 45.25 | 63,818,620 | +0.61(+1.36%) |
Apr 07, 2017 | 44.88 | 44.90 | 44.38 | 44.64 | 74,392,968 | -0.17(-0.38%) |
Apr 06, 2017 | 45.58 | 45.75 | 44.62 | 44.81 | 127,156,816 | -0.55(-1.21%) |
Apr 05, 2017 | 45.43 | 46.08 | 45.17 | 45.36 | 150,451,328 | +0.12(+0.27%) |
Apr 04, 2017 | 44.47 | 45.32 | 44.41 | 45.24 | 99,914,760 | +0.76(+1.72%) |
Apr 03, 2017 | 44.30 | 44.57 | 44.17 | 44.47 | 68,568,544 | +0.25(+0.56%) |
Mar 31, 2017 | 43.75 | 44.41 | 43.73 | 44.22 | 79,338,368 | +0.51(+1.16%) |
Mar 30, 2017 | 43.64 | 43.75 | 43.48 | 43.71 | 55,335,560 | +0.10(+0.23%) |
Mar 29, 2017 | 42.85 | 43.72 | 42.85 | 43.61 | 89,857,592 | +0.91(+2.14%) |
Mar 28, 2017 | 42.49 | 42.82 | 42.41 | 42.70 | 60,950,712 | +0.46(+1.08%) |
Mar 27, 2017 | 41.81 | 42.42 | 41.58 | 42.24 | 55,237,628 | +0.06(+0.14%) |
Mar 24, 2017 | 42.48 | 42.49 | 42.08 | 42.18 | 42,865,944 | -0.09(-0.21%) |
Mar 23, 2017 | 42.31 | 42.44 | 42.14 | 42.27 | 39,130,420 | -0.03(-0.08%) |
Mar 22, 2017 | 41.92 | 42.37 | 41.85 | 42.30 | 53,249,224 | +0.24(+0.58%) |
Mar 21, 2017 | 42.84 | 43.04 | 41.97 | 42.06 | 87,836,744 | -0.69(-1.61%) |
Mar 20, 2017 | 42.48 | 42.79 | 42.45 | 42.75 | 45,731,368 | +0.23(+0.55%) |
Mar 17, 2017 | 42.57 | 42.59 | 42.43 | 42.52 | 67,847,232 | -0.06(-0.13%) |
Mar 16, 2017 | 42.66 | 42.67 | 42.43 | 42.57 | 36,928,856 | +0.02(+0.05%) |
Mar 15, 2017 | 42.62 | 42.62 | 42.26 | 42.55 | 51,359,128 | +0.02(+0.05%) |
Mar 14, 2017 | 42.58 | 42.59 | 42.28 | 42.53 | 42,706,228 | -0.10(-0.24%) |
Mar 13, 2017 | 42.49 | 42.68 | 42.49 | 42.63 | 38,265,972 | +0.11(+0.25%) |
Mar 10, 2017 | 42.75 | 42.77 | 42.49 | 42.52 | 48,843,268 | -0.03(-0.06%) |
Mar 09, 2017 | 42.45 | 42.72 | 42.42 | 42.55 | 41,015,004 | +0.12(+0.29%) |
Mar 08, 2017 | 42.30 | 42.55 | 42.24 | 42.43 | 45,870,552 | +0.22(+0.53%) |
Mar 07, 2017 | 42.17 | 42.32 | 42.09 | 42.20 | 45,032,768 | -0.03(-0.07%) |
Mar 06, 2017 | 42.16 | 42.33 | 41.96 | 42.23 | 52,319,624 | -0.16(-0.38%) |
Mar 03, 2017 | 42.26 | 42.50 | 42.21 | 42.39 | 39,123,284 | +0.05(+0.11%) |
Mar 02, 2017 | 42.55 | 42.64 | 42.26 | 42.35 | 42,724,112 | -0.21(-0.49%) |