Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.14 | 49.32 | 48.65 | 49.24 | 4,890,541 | +0.14(+0.29%) |
May 30, 2017 | 48.96 | 49.26 | 48.80 | 49.10 | 3,113,701 | +0.02(+0.05%) |
May 26, 2017 | 49.23 | 49.26 | 48.79 | 49.07 | 2,989,366 | -0.27(-0.56%) |
May 25, 2017 | 49.80 | 49.81 | 49.10 | 49.35 | 4,665,232 | -0.43(-0.87%) |
May 24, 2017 | 49.55 | 50.35 | 49.42 | 49.78 | 4,231,345 | +0.44(+0.89%) |
May 23, 2017 | 49.61 | 49.69 | 49.19 | 49.34 | 4,003,562 | -0.18(-0.37%) |
May 22, 2017 | 49.60 | 49.90 | 49.51 | 49.52 | 3,941,264 | +0.05(+0.10%) |
May 19, 2017 | 48.92 | 49.68 | 48.78 | 49.47 | 3,830,262 | +0.79(+1.63%) |
May 18, 2017 | 48.10 | 48.86 | 47.77 | 48.68 | 3,667,468 | +0.38(+0.79%) |
May 17, 2017 | 48.81 | 48.67 | 48.09 | 48.30 | 4,485,698 | -0.51(-1.04%) |
May 16, 2017 | 48.72 | 48.86 | 48.36 | 48.81 | 3,727,538 | +0.22(+0.45%) |
May 15, 2017 | 48.07 | 48.83 | 48.06 | 48.59 | 4,199,672 | +0.75(+1.57%) |
May 12, 2017 | 48.22 | 48.34 | 47.67 | 47.84 | 3,582,582 | -0.60(-1.24%) |
May 11, 2017 | 48.85 | 49.03 | 48.31 | 48.44 | 3,865,493 | -0.64(-1.31%) |
May 10, 2017 | 48.77 | 49.13 | 48.61 | 49.08 | 4,459,085 | +0.47(+0.96%) |
May 09, 2017 | 48.32 | 48.68 | 48.19 | 48.61 | 5,498,684 | +0.19(+0.39%) |
May 08, 2017 | 48.62 | 48.75 | 48.28 | 48.42 | 2,624,490 | -0.26(-0.54%) |
May 05, 2017 | 48.28 | 48.80 | 48.17 | 48.69 | 4,442,210 | +0.64(+1.32%) |
May 04, 2017 | 49.02 | 49.03 | 47.70 | 48.05 | 5,682,264 | -0.91(-1.86%) |
May 03, 2017 | 48.69 | 49.47 | 48.57 | 48.96 | 6,117,990 | +0.09(+0.19%) |
May 02, 2017 | 47.67 | 48.90 | 46.90 | 48.87 | 16,039,142 | -1.00(-2.00%) |
May 01, 2017 | 49.61 | 49.99 | 49.44 | 49.87 | 4,596,623 | +0.07(+0.15%) |
Apr 28, 2017 | 50.23 | 50.32 | 49.59 | 49.80 | 4,097,251 | -0.45(-0.90%) |
Apr 27, 2017 | 50.71 | 50.80 | 49.96 | 50.25 | 4,494,992 | -0.32(-0.64%) |
Apr 26, 2017 | 50.57 | 50.91 | 50.41 | 50.57 | 3,802,124 | +0.00(+0.00%) |
Apr 25, 2017 | 50.19 | 50.81 | 50.01 | 50.57 | 5,526,953 | +1.12(+2.27%) |
Apr 24, 2017 | 49.49 | 49.56 | 49.10 | 49.45 | 4,286,821 | +0.71(+1.46%) |
Apr 21, 2017 | 48.90 | 48.99 | 48.66 | 48.74 | 4,015,049 | -0.14(-0.29%) |
Apr 20, 2017 | 48.42 | 49.10 | 48.31 | 48.88 | 4,218,243 | +0.79(+1.65%) |
Apr 19, 2017 | 48.57 | 48.70 | 47.88 | 48.09 | 3,060,715 | -0.17(-0.34%) |
Apr 18, 2017 | 47.90 | 48.57 | 47.90 | 48.25 | 3,516,318 | +0.01(+0.02%) |
Apr 17, 2017 | 48.09 | 48.29 | 47.70 | 48.24 | 4,384,391 | +0.44(+0.92%) |
Apr 13, 2017 | 48.17 | 48.47 | 47.80 | 47.80 | 4,200,037 | -0.45(-0.94%) |
Apr 12, 2017 | 49.27 | 49.34 | 48.09 | 48.26 | 4,298,557 | -1.08(-2.19%) |
Apr 11, 2017 | 49.13 | 49.40 | 48.80 | 49.34 | 3,251,440 | +0.09(+0.18%) |
Apr 10, 2017 | 49.13 | 49.75 | 49.04 | 49.25 | 2,382,452 | +0.21(+0.44%) |
Apr 07, 2017 | 49.26 | 49.33 | 48.86 | 49.04 | 2,617,398 | -0.27(-0.55%) |
Apr 06, 2017 | 49.18 | 49.52 | 48.96 | 49.31 | 3,637,994 | +0.11(+0.22%) |
Apr 05, 2017 | 49.67 | 50.31 | 49.05 | 49.20 | 3,918,585 | -0.12(-0.25%) |
Apr 04, 2017 | 49.27 | 49.48 | 49.03 | 49.32 | 2,381,821 | -0.09(-0.18%) |
Apr 03, 2017 | 49.40 | 49.81 | 48.87 | 49.42 | 5,181,787 | -0.03(-0.07%) |
Mar 31, 2017 | 49.11 | 49.80 | 49.11 | 49.45 | 4,140,219 | +0.21(+0.42%) |
Mar 30, 2017 | 49.11 | 49.42 | 49.03 | 49.24 | 2,896,903 | +0.05(+0.10%) |
Mar 29, 2017 | 48.88 | 49.35 | 48.80 | 49.19 | 2,962,710 | +0.09(+0.18%) |
Mar 28, 2017 | 48.26 | 49.30 | 48.11 | 49.10 | 3,388,398 | +0.83(+1.73%) |
Mar 27, 2017 | 47.94 | 48.37 | 47.46 | 48.27 | 3,132,590 | -0.12(-0.24%) |
Mar 24, 2017 | 48.72 | 49.04 | 48.23 | 48.38 | 3,825,649 | -0.35(-0.71%) |
Mar 23, 2017 | 48.84 | 49.09 | 48.59 | 48.73 | 3,110,996 | -0.11(-0.22%) |
Mar 22, 2017 | 48.71 | 48.89 | 48.41 | 48.84 | 3,951,634 | +0.13(+0.27%) |
Mar 21, 2017 | 49.68 | 49.99 | 48.61 | 48.70 | 4,856,369 | -0.94(-1.90%) |
Mar 20, 2017 | 50.03 | 50.06 | 49.52 | 49.65 | 2,748,073 | -0.41(-0.83%) |
Mar 17, 2017 | 49.93 | 50.21 | 49.49 | 50.06 | 5,927,021 | +0.31(+0.61%) |
Mar 16, 2017 | 49.84 | 50.05 | 49.70 | 49.75 | 3,762,892 | -0.03(-0.07%) |
Mar 15, 2017 | 48.91 | 50.02 | 48.91 | 49.79 | 5,081,752 | +1.07(+2.20%) |
Mar 14, 2017 | 49.19 | 49.19 | 48.25 | 48.71 | 3,828,496 | -0.96(-1.93%) |
Mar 13, 2017 | 49.23 | 49.68 | 49.08 | 49.67 | 5,245,850 | +0.50(+1.02%) |
Mar 10, 2017 | 49.23 | 49.50 | 48.97 | 49.17 | 4,210,715 | +0.20(+0.40%) |
Mar 09, 2017 | 49.40 | 49.54 | 48.62 | 48.97 | 4,333,864 | -0.42(-0.85%) |
Mar 08, 2017 | 49.94 | 49.97 | 49.31 | 49.39 | 3,401,179 | -0.36(-0.71%) |
Mar 07, 2017 | 49.76 | 50.03 | 49.61 | 49.75 | 4,539,463 | -0.09(-0.18%) |
Mar 06, 2017 | 49.73 | 49.99 | 49.40 | 49.84 | 3,969,105 | -0.03(-0.07%) |
Mar 03, 2017 | 50.32 | 50.32 | 49.63 | 49.87 | 2,827,298 | +0.05(+0.10%) |
Mar 02, 2017 | 50.29 | 50.46 | 49.64 | 49.82 | 4,309,331 | -0.47(-0.94%) |