Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.17 | 49.41 | 48.88 | 49.14 | 9,638,718 | +0.06(+0.13%) |
May 30, 2017 | 48.93 | 49.17 | 48.82 | 49.08 | 8,668,635 | +0.31(+0.63%) |
May 26, 2017 | 48.55 | 48.93 | 48.44 | 48.77 | 6,384,958 | +0.22(+0.46%) |
May 25, 2017 | 48.58 | 48.77 | 48.42 | 48.55 | 8,224,691 | +0.32(+0.65%) |
May 24, 2017 | 48.46 | 48.50 | 47.98 | 48.23 | 10,139,483 | -0.18(-0.36%) |
May 23, 2017 | 48.21 | 48.80 | 48.11 | 48.41 | 11,955,444 | +0.58(+1.22%) |
May 22, 2017 | 48.01 | 48.19 | 47.67 | 47.83 | 14,742,038 | -0.19(-0.39%) |
May 19, 2017 | 47.30 | 48.33 | 47.12 | 48.01 | 21,617,526 | +0.08(+0.17%) |
May 18, 2017 | 48.20 | 48.30 | 47.57 | 47.93 | 24,344,116 | -0.11(-0.23%) |
May 17, 2017 | 48.95 | 49.03 | 48.04 | 48.04 | 19,777,628 | -0.91(-1.86%) |
May 16, 2017 | 48.57 | 49.50 | 48.34 | 48.95 | 15,700,912 | -0.92(-1.84%) |
May 15, 2017 | 50.19 | 50.26 | 49.78 | 49.87 | 8,843,429 | -0.40(-0.79%) |
May 12, 2017 | 50.17 | 50.44 | 49.88 | 50.26 | 6,045,228 | -0.04(-0.07%) |
May 11, 2017 | 50.56 | 50.56 | 49.52 | 50.30 | 7,007,767 | -0.30(-0.59%) |
May 10, 2017 | 50.92 | 51.06 | 50.55 | 50.60 | 6,278,971 | -0.31(-0.60%) |
May 09, 2017 | 50.38 | 51.08 | 50.23 | 50.90 | 6,945,559 | +0.55(+1.09%) |
May 08, 2017 | 50.25 | 50.55 | 49.92 | 50.36 | 9,411,541 | +0.32(+0.65%) |
May 05, 2017 | 50.46 | 50.54 | 49.67 | 50.03 | 14,427,612 | -0.48(-0.95%) |
May 04, 2017 | 50.71 | 50.85 | 50.26 | 50.51 | 7,365,275 | -0.06(-0.11%) |
May 03, 2017 | 51.16 | 51.28 | 50.45 | 50.57 | 10,216,607 | -0.50(-0.98%) |
May 02, 2017 | 51.12 | 51.15 | 50.81 | 51.07 | 7,939,871 | +0.07(+0.15%) |
May 01, 2017 | 51.40 | 51.42 | 50.99 | 51.00 | 5,263,663 | -0.39(-0.76%) |
Apr 28, 2017 | 51.40 | 51.50 | 51.14 | 51.39 | 6,941,811 | -0.06(-0.11%) |
Apr 27, 2017 | 51.17 | 51.53 | 50.92 | 51.44 | 9,228,086 | +0.29(+0.56%) |
Apr 26, 2017 | 51.43 | 51.79 | 51.12 | 51.15 | 11,792,277 | -0.27(-0.52%) |
Apr 25, 2017 | 51.50 | 51.72 | 51.39 | 51.42 | 9,672,086 | -0.02(-0.04%) |
Apr 24, 2017 | 52.06 | 52.13 | 51.44 | 51.44 | 11,621,615 | -0.35(-0.68%) |
Apr 21, 2017 | 52.20 | 52.29 | 51.64 | 51.79 | 6,529,785 | -0.51(-0.98%) |
Apr 20, 2017 | 51.90 | 52.57 | 51.82 | 52.30 | 7,404,833 | +0.50(+0.97%) |
Apr 19, 2017 | 52.08 | 52.14 | 51.69 | 51.80 | 6,413,382 | -0.23(-0.45%) |
Apr 18, 2017 | 52.32 | 51.75 | 52.04 | 6,093,552 | -0.12(-0.23%) | |
Apr 17, 2017 | 51.30 | 52.24 | 51.24 | 52.16 | 8,290,778 | +0.83(+1.63%) |
Apr 13, 2017 | 51.39 | 51.56 | 51.25 | 51.32 | 5,695,704 | -0.21(-0.41%) |
Apr 12, 2017 | 50.69 | 51.58 | 50.54 | 51.53 | 9,169,125 | +0.60(+1.18%) |
Apr 11, 2017 | 50.96 | 51.07 | 50.59 | 50.93 | 4,689,146 | +0.02(+0.04%) |
Apr 10, 2017 | 51.01 | 51.31 | 50.75 | 50.91 | 5,901,196 | -0.19(-0.38%) |
Apr 07, 2017 | 51.10 | 51.23 | 50.79 | 51.11 | 6,554,183 | -0.03(-0.05%) |
Apr 06, 2017 | 51.07 | 51.88 | 50.95 | 51.14 | 7,216,233 | +0.15(+0.29%) |
Apr 05, 2017 | 50.98 | 51.75 | 50.54 | 50.99 | 8,326,740 | -0.06(-0.11%) |
Apr 04, 2017 | 51.15 | 51.28 | 50.85 | 51.04 | 9,535,735 | -0.48(-0.94%) |
Apr 03, 2017 | 51.69 | 51.75 | 51.15 | 51.53 | 7,643,416 | -0.16(-0.31%) |
Mar 31, 2017 | 51.93 | 51.96 | 51.60 | 51.68 | 6,368,056 | -0.29(-0.55%) |
Mar 30, 2017 | 52.38 | 52.49 | 51.76 | 51.97 | 7,774,812 | -0.59(-1.13%) |
Mar 29, 2017 | 52.31 | 52.95 | 52.26 | 52.56 | 8,040,036 | +0.06(+0.11%) |
Mar 28, 2017 | 51.92 | 52.66 | 51.74 | 52.51 | 8,436,565 | +0.64(+1.23%) |
Mar 27, 2017 | 51.60 | 52.16 | 51.51 | 51.87 | 9,341,980 | -0.40(-0.76%) |
Mar 24, 2017 | 51.28 | 52.53 | 51.12 | 52.27 | 15,569,127 | +0.92(+1.79%) |
Mar 23, 2017 | 50.64 | 51.52 | 50.56 | 51.35 | 25,713,480 | +1.34(+2.69%) |
Mar 22, 2017 | 50.78 | 51.01 | 49.86 | 50.00 | 40,338,144 | -3.79(-7.05%) |
Mar 21, 2017 | 54.51 | 54.72 | 53.53 | 53.80 | 16,438,090 | -0.62(-1.14%) |
Mar 20, 2017 | 53.79 | 54.54 | 53.75 | 54.42 | 14,397,359 | +0.82(+1.52%) |
Mar 17, 2017 | 53.58 | 53.68 | 53.15 | 53.60 | 11,636,454 | +0.19(+0.35%) |
Mar 16, 2017 | 53.26 | 53.53 | 52.70 | 53.42 | 10,669,740 | -0.06(-0.10%) |
Mar 15, 2017 | 53.45 | 53.78 | 52.63 | 53.47 | 10,855,706 | +0.35(+0.66%) |
Mar 14, 2017 | 52.74 | 53.80 | 52.60 | 53.12 | 10,013,984 | +0.57(+1.08%) |
Mar 13, 2017 | 52.33 | 52.69 | 52.04 | 52.55 | 7,802,458 | +0.22(+0.43%) |
Mar 10, 2017 | 52.39 | 52.85 | 52.17 | 52.33 | 9,577,895 | +0.06(+0.12%) |
Mar 09, 2017 | 52.50 | 52.55 | 52.02 | 52.27 | 6,648,415 | -0.14(-0.27%) |
Mar 08, 2017 | 52.81 | 52.81 | 52.22 | 52.41 | 8,200,227 | -0.04(-0.07%) |
Mar 07, 2017 | 52.59 | 52.85 | 51.95 | 52.44 | 7,682,212 | -0.20(-0.39%) |
Mar 06, 2017 | 52.58 | 52.80 | 52.43 | 52.65 | 7,436,748 | +0.06(+0.12%) |
Mar 03, 2017 | 53.46 | 52.41 | 52.58 | 9,912,255 | -1.02(-1.90%) | |
Mar 02, 2017 | 53.70 | 54.02 | 53.46 | 53.60 | 6,940,687 | +0.03(+0.05%) |