Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.23 | 50.54 | 50.19 | 50.26 | 10,090,310 | +0.18(+0.35%) |
May 30, 2017 | 49.95 | 50.28 | 49.81 | 50.08 | 6,329,699 | -0.03(-0.06%) |
May 26, 2017 | 50.17 | 50.33 | 50.03 | 50.11 | 4,775,193 | -0.09(-0.18%) |
May 25, 2017 | 50.14 | 50.26 | 49.91 | 50.20 | 9,193,364 | +0.08(+0.17%) |
May 24, 2017 | 49.99 | 50.32 | 49.81 | 50.12 | 9,163,286 | +0.29(+0.59%) |
May 23, 2017 | 49.40 | 49.85 | 49.40 | 49.82 | 7,429,697 | +0.39(+0.80%) |
May 22, 2017 | 49.17 | 49.74 | 49.07 | 49.43 | 8,067,074 | +0.20(+0.41%) |
May 19, 2017 | 49.43 | 49.43 | 49.01 | 49.23 | 12,040,858 | -0.08(-0.17%) |
May 18, 2017 | 48.56 | 49.78 | 48.56 | 49.31 | 15,486,720 | +0.69(+1.41%) |
May 17, 2017 | 49.24 | 49.07 | 48.53 | 48.63 | 10,257,083 | -0.61(-1.24%) |
May 16, 2017 | 48.97 | 49.30 | 48.73 | 49.24 | 10,197,195 | +0.22(+0.44%) |
May 15, 2017 | 48.95 | 49.08 | 48.89 | 49.02 | 10,768,147 | -0.05(-0.09%) |
May 12, 2017 | 49.70 | 49.92 | 48.83 | 49.07 | 13,399,197 | -0.66(-1.33%) |
May 11, 2017 | 49.98 | 50.36 | 49.63 | 49.73 | 23,987,308 | +0.38(+0.77%) |
May 10, 2017 | 48.73 | 49.36 | 48.70 | 49.35 | 12,477,232 | +0.50(+1.03%) |
May 09, 2017 | 49.54 | 49.60 | 48.75 | 48.85 | 13,243,315 | -0.56(-1.12%) |
May 08, 2017 | 49.33 | 49.79 | 49.27 | 49.41 | 14,445,229 | +0.03(+0.06%) |
May 05, 2017 | 49.01 | 49.47 | 48.96 | 49.38 | 12,109,331 | +0.46(+0.93%) |
May 04, 2017 | 49.14 | 49.31 | 48.80 | 48.92 | 11,155,015 | -0.19(-0.39%) |
May 03, 2017 | 48.24 | 49.14 | 48.15 | 49.11 | 14,807,052 | +0.72(+1.48%) |
May 02, 2017 | 48.25 | 48.81 | 48.09 | 48.39 | 16,871,876 | +0.25(+0.51%) |
May 01, 2017 | 48.05 | 48.24 | 47.93 | 48.15 | 13,237,176 | +0.04(+0.08%) |
Apr 28, 2017 | 48.30 | 48.36 | 47.96 | 48.11 | 12,258,467 | -0.19(-0.40%) |
Apr 27, 2017 | 48.46 | 48.56 | 48.20 | 48.30 | 8,555,228 | -0.09(-0.19%) |
Apr 26, 2017 | 48.34 | 48.53 | 48.19 | 48.39 | 11,478,017 | +0.31(+0.64%) |
Apr 25, 2017 | 48.23 | 48.57 | 48.05 | 48.09 | 13,852,273 | +0.12(+0.26%) |
Apr 24, 2017 | 48.24 | 48.26 | 47.87 | 47.96 | 11,461,158 | +0.19(+0.40%) |
Apr 21, 2017 | 48.13 | 48.34 | 47.75 | 47.77 | 13,601,649 | -0.51(-1.06%) |
Apr 20, 2017 | 48.36 | 48.43 | 48.05 | 48.28 | 11,611,439 | -0.07(-0.14%) |
Apr 19, 2017 | 48.06 | 48.35 | 47.85 | 48.35 | 13,408,161 | +0.29(+0.59%) |
Apr 18, 2017 | 48.21 | 48.21 | 47.85 | 48.06 | 9,580,534 | -0.41(-0.84%) |
Apr 17, 2017 | 48.40 | 48.50 | 48.16 | 48.47 | 6,911,261 | +0.15(+0.30%) |
Apr 13, 2017 | 48.46 | 48.63 | 48.29 | 48.33 | 7,686,155 | -0.34(-0.70%) |
Apr 12, 2017 | 48.14 | 48.79 | 48.07 | 48.66 | 12,320,008 | +0.36(+0.75%) |
Apr 11, 2017 | 48.23 | 48.44 | 47.99 | 48.30 | 8,479,338 | +0.02(+0.05%) |
Apr 10, 2017 | 48.83 | 48.88 | 48.26 | 48.28 | 9,390,029 | -0.45(-0.92%) |
Apr 07, 2017 | 48.84 | 48.88 | 48.58 | 48.73 | 10,003,343 | -0.08(-0.17%) |
Apr 06, 2017 | 49.00 | 49.38 | 48.77 | 48.81 | 9,785,180 | -0.25(-0.52%) |
Apr 05, 2017 | 49.16 | 49.51 | 49.02 | 49.07 | 9,993,312 | -0.08(-0.16%) |
Apr 04, 2017 | 49.08 | 49.22 | 48.91 | 49.14 | 8,221,343 | +0.15(+0.32%) |
Apr 03, 2017 | 48.96 | 49.17 | 48.80 | 48.99 | 8,607,386 | -0.05(-0.11%) |
Mar 31, 2017 | 48.83 | 49.11 | 48.82 | 49.04 | 9,864,679 | +0.07(+0.14%) |
Mar 30, 2017 | 49.01 | 49.15 | 48.87 | 48.97 | 6,895,110 | -0.15(-0.30%) |
Mar 29, 2017 | 49.14 | 49.48 | 48.98 | 49.12 | 10,540,082 | +0.23(+0.47%) |
Mar 28, 2017 | 48.78 | 48.94 | 48.53 | 48.89 | 13,195,602 | +0.12(+0.24%) |
Mar 27, 2017 | 48.56 | 48.94 | 48.48 | 48.77 | 10,385,337 | +0.01(+0.02%) |
Mar 24, 2017 | 48.75 | 49.04 | 48.52 | 48.77 | 11,837,227 | -0.08(-0.16%) |
Mar 23, 2017 | 48.90 | 49.26 | 48.77 | 48.84 | 12,257,228 | -0.17(-0.35%) |
Mar 22, 2017 | 49.38 | 49.48 | 48.82 | 49.01 | 12,371,618 | -0.32(-0.64%) |
Mar 21, 2017 | 49.65 | 49.87 | 49.10 | 49.33 | 13,669,394 | -0.15(-0.31%) |
Mar 20, 2017 | 49.51 | 49.63 | 49.40 | 49.48 | 16,805,358 | +0.16(+0.33%) |
Mar 17, 2017 | 49.59 | 49.93 | 49.31 | 49.32 | 18,720,250 | -0.22(-0.44%) |
Mar 16, 2017 | 49.84 | 50.01 | 49.39 | 49.54 | 12,454,832 | -0.40(-0.80%) |
Mar 15, 2017 | 49.71 | 50.15 | 49.57 | 49.94 | 11,692,668 | +0.39(+0.78%) |
Mar 14, 2017 | 49.50 | 49.79 | 49.44 | 49.55 | 10,226,928 | +0.04(+0.08%) |
Mar 13, 2017 | 50.36 | 50.39 | 49.41 | 49.51 | 18,395,546 | -0.76(-1.50%) |
Mar 10, 2017 | 50.63 | 50.73 | 50.19 | 50.27 | 11,514,688 | -0.22(-0.44%) |
Mar 09, 2017 | 50.55 | 50.60 | 50.21 | 50.49 | 10,093,928 | +0.07(+0.14%) |
Mar 08, 2017 | 50.55 | 50.67 | 50.02 | 50.42 | 10,985,421 | -0.12(-0.24%) |
Mar 07, 2017 | 50.14 | 50.81 | 49.96 | 50.55 | 10,867,522 | -0.39(-0.77%) |
Mar 06, 2017 | 50.64 | 51.17 | 50.50 | 50.94 | 11,336,630 | -0.08(-0.17%) |
Mar 03, 2017 | 51.05 | 50.43 | 51.02 | 10,860,984 | +0.38(+0.76%) | |
Mar 02, 2017 | 50.87 | 51.02 | 50.58 | 50.64 | 11,284,397 | -0.10(-0.20%) |