Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.14 | 49.38 | 48.85 | 49.11 | 9,644,533 | +0.06(+0.13%) |
May 30, 2017 | 48.90 | 49.14 | 48.79 | 49.05 | 8,673,865 | +0.31(+0.63%) |
May 26, 2017 | 48.52 | 48.90 | 48.41 | 48.74 | 6,388,810 | +0.22(+0.46%) |
May 25, 2017 | 48.55 | 48.74 | 48.39 | 48.52 | 8,229,653 | +0.32(+0.65%) |
May 24, 2017 | 48.43 | 48.47 | 47.95 | 48.20 | 10,145,600 | -0.18(-0.36%) |
May 23, 2017 | 48.18 | 48.77 | 48.08 | 48.38 | 11,962,657 | +0.58(+1.22%) |
May 22, 2017 | 47.98 | 48.16 | 47.64 | 47.80 | 14,750,932 | -0.19(-0.39%) |
May 19, 2017 | 47.27 | 48.30 | 47.09 | 47.98 | 21,630,568 | +0.08(+0.17%) |
May 18, 2017 | 48.17 | 48.27 | 47.55 | 47.90 | 24,358,802 | -0.11(-0.23%) |
May 17, 2017 | 48.92 | 49.00 | 48.01 | 48.01 | 19,789,560 | -0.91(-1.86%) |
May 16, 2017 | 48.54 | 49.47 | 48.31 | 48.92 | 15,710,384 | -0.92(-1.84%) |
May 15, 2017 | 50.16 | 50.23 | 49.75 | 49.84 | 8,848,764 | -0.40(-0.79%) |
May 12, 2017 | 50.14 | 50.41 | 49.85 | 50.23 | 6,048,875 | -0.04(-0.07%) |
May 11, 2017 | 50.53 | 50.53 | 49.49 | 50.27 | 7,011,995 | -0.30(-0.59%) |
May 10, 2017 | 50.89 | 51.03 | 50.52 | 50.57 | 6,282,759 | -0.31(-0.60%) |
May 09, 2017 | 50.35 | 51.05 | 50.20 | 50.87 | 6,949,749 | +0.55(+1.09%) |
May 08, 2017 | 50.22 | 50.52 | 49.89 | 50.33 | 9,417,219 | +0.32(+0.65%) |
May 05, 2017 | 50.43 | 50.51 | 49.64 | 50.00 | 14,436,316 | -0.48(-0.95%) |
May 04, 2017 | 50.68 | 50.82 | 50.23 | 50.48 | 7,369,719 | -0.06(-0.11%) |
May 03, 2017 | 51.13 | 51.25 | 50.42 | 50.54 | 10,222,771 | -0.50(-0.98%) |
May 02, 2017 | 51.09 | 51.12 | 50.78 | 51.04 | 7,944,661 | +0.07(+0.15%) |
May 01, 2017 | 51.37 | 51.39 | 50.96 | 50.97 | 5,266,839 | -0.39(-0.76%) |
Apr 28, 2017 | 51.37 | 51.47 | 51.11 | 51.36 | 6,945,999 | -0.06(-0.11%) |
Apr 27, 2017 | 51.14 | 51.50 | 50.89 | 51.41 | 9,233,653 | +0.29(+0.56%) |
Apr 26, 2017 | 51.40 | 51.75 | 51.09 | 51.12 | 11,799,391 | -0.27(-0.52%) |
Apr 25, 2017 | 51.47 | 51.69 | 51.36 | 51.39 | 9,677,921 | -0.02(-0.04%) |
Apr 24, 2017 | 52.03 | 52.10 | 51.41 | 51.41 | 11,628,627 | -0.35(-0.68%) |
Apr 21, 2017 | 52.17 | 52.25 | 51.61 | 51.76 | 6,533,724 | -0.51(-0.98%) |
Apr 20, 2017 | 51.87 | 52.54 | 51.79 | 52.27 | 7,409,300 | +0.50(+0.97%) |
Apr 19, 2017 | 52.05 | 52.11 | 51.66 | 51.77 | 6,417,252 | -0.23(-0.45%) |
Apr 18, 2017 | 52.29 | 51.72 | 52.00 | 6,097,228 | -0.12(-0.23%) | |
Apr 17, 2017 | 51.27 | 52.21 | 51.21 | 52.12 | 8,295,780 | +0.83(+1.63%) |
Apr 13, 2017 | 51.36 | 51.53 | 51.22 | 51.29 | 5,699,140 | -0.21(-0.41%) |
Apr 12, 2017 | 50.66 | 51.55 | 50.51 | 51.50 | 9,174,657 | +0.60(+1.18%) |
Apr 11, 2017 | 50.93 | 51.04 | 50.56 | 50.90 | 4,691,975 | +0.02(+0.04%) |
Apr 10, 2017 | 50.98 | 51.28 | 50.72 | 50.88 | 5,904,756 | -0.19(-0.38%) |
Apr 07, 2017 | 51.07 | 51.20 | 50.76 | 51.08 | 6,558,137 | -0.03(-0.05%) |
Apr 06, 2017 | 51.04 | 51.85 | 50.92 | 51.11 | 7,220,586 | +0.15(+0.29%) |
Apr 05, 2017 | 50.95 | 51.72 | 50.51 | 50.96 | 8,331,764 | -0.06(-0.11%) |
Apr 04, 2017 | 51.11 | 51.25 | 50.82 | 51.01 | 9,541,488 | -0.48(-0.94%) |
Apr 03, 2017 | 51.66 | 51.72 | 51.11 | 51.49 | 7,648,027 | -0.16(-0.31%) |
Mar 31, 2017 | 51.90 | 51.93 | 51.57 | 51.65 | 6,371,898 | -0.29(-0.55%) |
Mar 30, 2017 | 52.35 | 52.46 | 51.73 | 51.94 | 7,779,502 | -0.59(-1.13%) |
Mar 29, 2017 | 52.28 | 52.92 | 52.23 | 52.53 | 8,044,887 | +0.06(+0.11%) |
Mar 28, 2017 | 51.89 | 52.63 | 51.71 | 52.48 | 8,441,655 | +0.64(+1.23%) |
Mar 27, 2017 | 51.57 | 52.13 | 51.48 | 51.84 | 9,347,616 | -0.40(-0.76%) |
Mar 24, 2017 | 51.24 | 52.50 | 51.09 | 52.24 | 15,578,520 | +0.92(+1.79%) |
Mar 23, 2017 | 50.61 | 51.49 | 50.53 | 51.32 | 25,728,992 | +1.34(+2.69%) |
Mar 22, 2017 | 50.75 | 50.98 | 49.83 | 49.97 | 40,362,480 | -3.79(-7.05%) |
Mar 21, 2017 | 54.48 | 54.68 | 53.50 | 53.77 | 16,448,007 | -0.62(-1.14%) |
Mar 20, 2017 | 53.76 | 54.51 | 53.72 | 54.39 | 14,406,045 | +0.82(+1.52%) |
Mar 17, 2017 | 53.54 | 53.65 | 53.12 | 53.57 | 11,643,474 | +0.19(+0.35%) |
Mar 16, 2017 | 53.23 | 53.50 | 52.67 | 53.39 | 10,676,177 | -0.06(-0.10%) |
Mar 15, 2017 | 53.41 | 53.75 | 52.60 | 53.44 | 10,862,255 | +0.35(+0.66%) |
Mar 14, 2017 | 52.71 | 53.77 | 52.57 | 53.09 | 10,020,025 | +0.57(+1.08%) |
Mar 13, 2017 | 52.30 | 52.66 | 52.00 | 52.52 | 7,807,166 | +0.22(+0.43%) |
Mar 10, 2017 | 52.36 | 52.82 | 52.14 | 52.30 | 9,583,674 | +0.06(+0.12%) |
Mar 09, 2017 | 52.47 | 52.51 | 51.99 | 52.24 | 6,652,426 | -0.14(-0.27%) |
Mar 08, 2017 | 52.77 | 52.77 | 52.19 | 52.37 | 8,205,175 | -0.04(-0.07%) |
Mar 07, 2017 | 52.56 | 52.82 | 51.92 | 52.41 | 7,686,846 | -0.20(-0.39%) |
Mar 06, 2017 | 52.55 | 52.76 | 52.39 | 52.62 | 7,441,235 | +0.06(+0.12%) |
Mar 03, 2017 | 53.43 | 52.37 | 52.55 | 9,918,235 | -1.02(-1.90%) | |
Mar 02, 2017 | 53.66 | 53.99 | 53.43 | 53.57 | 6,944,874 | +0.03(+0.05%) |