Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.15 | 45.18 | 44.79 | 45.13 | 1,722,353 | +0.00(+0.00%) |
May 30, 2017 | 44.52 | 45.20 | 44.38 | 45.13 | 1,770,941 | +0.59(+1.32%) |
May 26, 2017 | 44.10 | 44.79 | 43.96 | 44.55 | 2,111,519 | +0.39(+0.89%) |
May 25, 2017 | 44.40 | 44.69 | 43.96 | 44.16 | 4,608,188 | -0.12(-0.27%) |
May 24, 2017 | 45.04 | 45.22 | 44.24 | 44.27 | 2,646,302 | -0.72(-1.59%) |
May 23, 2017 | 45.02 | 45.25 | 44.78 | 44.99 | 1,623,877 | +0.22(+0.48%) |
May 22, 2017 | 44.74 | 45.23 | 44.58 | 44.77 | 3,238,460 | +0.28(+0.63%) |
May 19, 2017 | 44.65 | 44.93 | 44.30 | 44.49 | 2,745,373 | -0.12(-0.27%) |
May 18, 2017 | 44.65 | 44.79 | 44.16 | 44.61 | 2,538,200 | -0.19(-0.43%) |
May 17, 2017 | 45.75 | 45.40 | 44.67 | 44.81 | 2,287,921 | -0.95(-2.07%) |
May 16, 2017 | 45.69 | 45.80 | 45.45 | 45.75 | 1,616,905 | +0.06(+0.13%) |
May 15, 2017 | 46.73 | 46.92 | 45.35 | 45.69 | 3,833,133 | -0.99(-2.12%) |
May 12, 2017 | 46.74 | 46.96 | 46.51 | 46.68 | 1,168,010 | -0.28(-0.59%) |
May 11, 2017 | 47.83 | 47.83 | 46.88 | 46.96 | 1,739,892 | -1.02(-2.13%) |
May 10, 2017 | 47.39 | 48.13 | 47.20 | 47.99 | 1,557,239 | +0.45(+0.94%) |
May 09, 2017 | 46.97 | 47.73 | 46.93 | 47.54 | 2,461,067 | +0.58(+1.22%) |
May 08, 2017 | 47.56 | 47.68 | 46.68 | 46.96 | 2,258,966 | -0.55(-1.16%) |
May 05, 2017 | 47.10 | 47.54 | 46.87 | 47.51 | 2,045,564 | +0.48(+1.02%) |
May 04, 2017 | 47.21 | 47.24 | 46.89 | 47.03 | 1,811,096 | +0.05(+0.11%) |
May 03, 2017 | 47.32 | 47.42 | 46.58 | 46.98 | 2,319,745 | -0.47(-0.98%) |
May 02, 2017 | 47.77 | 47.80 | 47.25 | 47.45 | 1,784,197 | -0.24(-0.50%) |
May 01, 2017 | 48.53 | 48.74 | 47.42 | 47.68 | 2,567,563 | -0.36(-0.74%) |
Apr 28, 2017 | 49.03 | 49.09 | 47.83 | 48.04 | 3,140,172 | -1.03(-2.10%) |
Apr 27, 2017 | 48.87 | 49.34 | 48.81 | 49.07 | 2,396,931 | +0.13(+0.26%) |
Apr 26, 2017 | 48.38 | 49.22 | 48.21 | 48.94 | 2,549,399 | +0.57(+1.17%) |
Apr 25, 2017 | 47.83 | 48.43 | 47.75 | 48.38 | 3,279,972 | +0.75(+1.58%) |
Apr 24, 2017 | 47.77 | 48.17 | 47.45 | 47.62 | 3,865,310 | +0.43(+0.91%) |
Apr 21, 2017 | 47.61 | 47.73 | 47.08 | 47.19 | 3,439,535 | -0.56(-1.17%) |
Apr 20, 2017 | 47.98 | 48.01 | 47.50 | 47.75 | 3,232,654 | +0.05(+0.11%) |
Apr 19, 2017 | 48.23 | 48.25 | 47.47 | 47.70 | 4,447,214 | -0.42(-0.88%) |
Apr 18, 2017 | 48.06 | 49.47 | 47.66 | 48.12 | 9,772,825 | -2.11(-4.19%) |
Apr 17, 2017 | 50.83 | 50.89 | 50.12 | 50.23 | 5,915,585 | -0.25(-0.50%) |
Apr 13, 2017 | 51.47 | 51.47 | 50.20 | 50.48 | 5,140,022 | -1.14(-2.21%) |
Apr 12, 2017 | 52.92 | 52.92 | 51.44 | 51.62 | 3,870,193 | -0.85(-1.61%) |
Apr 11, 2017 | 52.32 | 52.53 | 52.14 | 52.47 | 2,348,202 | +0.18(+0.34%) |
Apr 10, 2017 | 51.53 | 53.23 | 51.52 | 52.29 | 4,898,107 | +0.79(+1.53%) |
Apr 07, 2017 | 51.22 | 51.83 | 51.12 | 51.50 | 1,829,006 | +0.06(+0.12%) |
Apr 06, 2017 | 50.97 | 51.56 | 50.73 | 51.44 | 1,927,926 | +0.69(+1.37%) |
Apr 05, 2017 | 51.80 | 51.97 | 50.73 | 50.75 | 1,826,148 | -0.82(-1.59%) |
Apr 04, 2017 | 51.72 | 52.05 | 51.50 | 51.57 | 1,965,487 | -0.41(-0.80%) |
Apr 03, 2017 | 51.64 | 52.30 | 51.33 | 51.99 | 2,645,470 | +0.83(+1.62%) |
Mar 31, 2017 | 51.55 | 51.75 | 51.11 | 51.16 | 3,490,517 | -0.43(-0.84%) |
Mar 30, 2017 | 51.11 | 51.62 | 50.89 | 51.59 | 1,235,427 | +0.35(+0.68%) |
Mar 29, 2017 | 51.28 | 51.43 | 51.01 | 51.24 | 636,209 | -0.08(-0.15%) |
Mar 28, 2017 | 50.80 | 51.56 | 50.80 | 51.32 | 1,041,537 | +0.43(+0.85%) |
Mar 27, 2017 | 50.78 | 51.01 | 50.40 | 50.89 | 1,253,469 | -0.02(-0.03%) |
Mar 24, 2017 | 51.41 | 51.42 | 50.65 | 50.90 | 900,814 | -0.28(-0.55%) |
Mar 23, 2017 | 51.20 | 51.50 | 51.00 | 51.18 | 1,053,896 | +0.00(+0.00%) |
Mar 22, 2017 | 51.25 | 51.33 | 50.61 | 51.18 | 1,896,379 | -0.03(-0.07%) |
Mar 21, 2017 | 52.46 | 52.73 | 51.19 | 51.22 | 1,580,122 | -1.08(-2.07%) |
Mar 20, 2017 | 52.65 | 52.92 | 52.21 | 52.30 | 1,906,244 | -0.34(-0.64%) |
Mar 17, 2017 | 52.81 | 53.01 | 52.58 | 52.64 | 1,743,792 | -0.19(-0.35%) |
Mar 16, 2017 | 53.15 | 53.61 | 52.76 | 52.82 | 1,899,814 | -0.40(-0.75%) |
Mar 15, 2017 | 52.37 | 53.30 | 52.04 | 53.22 | 3,273,649 | +2.40(+4.73%) |
Mar 14, 2017 | 51.04 | 51.25 | 50.63 | 50.82 | 1,575,502 | -0.35(-0.68%) |
Mar 13, 2017 | 50.87 | 51.22 | 50.30 | 51.17 | 3,213,760 | +0.39(+0.77%) |
Mar 10, 2017 | 50.18 | 51.68 | 50.18 | 50.78 | 3,411,225 | +1.10(+2.21%) |
Mar 09, 2017 | 49.47 | 49.85 | 49.31 | 49.68 | 2,868,311 | +0.19(+0.38%) |
Mar 08, 2017 | 48.90 | 49.53 | 48.76 | 49.49 | 2,013,138 | +0.63(+1.30%) |
Mar 07, 2017 | 48.62 | 48.98 | 48.16 | 48.86 | 2,033,589 | +0.17(+0.35%) |
Mar 06, 2017 | 49.42 | 49.47 | 48.65 | 48.69 | 1,963,924 | -1.05(-2.11%) |
Mar 03, 2017 | 49.59 | 49.78 | 49.12 | 49.74 | 1,663,307 | +0.15(+0.31%) |
Mar 02, 2017 | 49.12 | 49.73 | 49.01 | 49.58 | 2,737,404 | +0.20(+0.41%) |