Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.06 | 53.36 | 52.81 | 52.94 | 4,605,967 | +0.11(+0.20%) |
May 30, 2017 | 52.26 | 52.96 | 52.11 | 52.84 | 2,875,417 | +0.63(+1.21%) |
May 26, 2017 | 52.59 | 52.62 | 52.04 | 52.21 | 2,262,917 | -0.45(-0.85%) |
May 25, 2017 | 52.04 | 52.89 | 51.92 | 52.65 | 3,612,464 | +0.71(+1.37%) |
May 24, 2017 | 51.65 | 52.05 | 51.50 | 51.94 | 2,698,296 | +0.37(+0.73%) |
May 23, 2017 | 51.32 | 51.60 | 51.26 | 51.56 | 1,849,199 | +0.24(+0.47%) |
May 22, 2017 | 51.08 | 51.49 | 50.90 | 51.32 | 1,617,554 | +0.39(+0.77%) |
May 19, 2017 | 50.92 | 51.04 | 50.74 | 50.93 | 2,307,985 | +0.12(+0.25%) |
May 18, 2017 | 50.59 | 50.87 | 50.34 | 50.81 | 3,677,843 | +0.19(+0.37%) |
May 17, 2017 | 51.26 | 51.24 | 50.61 | 50.62 | 3,532,575 | -0.64(-1.25%) |
May 16, 2017 | 50.75 | 51.45 | 50.58 | 51.26 | 5,519,171 | +0.78(+1.55%) |
May 15, 2017 | 49.90 | 50.54 | 49.80 | 50.48 | 1,568,585 | +0.45(+0.91%) |
May 12, 2017 | 50.17 | 50.30 | 49.84 | 50.02 | 1,694,117 | -0.14(-0.28%) |
May 11, 2017 | 49.95 | 50.18 | 49.77 | 50.17 | 2,393,344 | +0.14(+0.28%) |
May 10, 2017 | 49.94 | 50.10 | 49.61 | 50.02 | 2,122,671 | +0.04(+0.09%) |
May 09, 2017 | 49.67 | 50.08 | 49.46 | 49.98 | 5,638,328 | +0.39(+0.79%) |
May 08, 2017 | 49.77 | 49.83 | 49.52 | 49.59 | 2,493,708 | -0.22(-0.45%) |
May 05, 2017 | 49.86 | 50.00 | 49.59 | 49.81 | 1,977,870 | -0.01(-0.02%) |
May 04, 2017 | 49.79 | 49.90 | 49.49 | 49.82 | 1,995,096 | +0.04(+0.09%) |
May 03, 2017 | 49.61 | 49.86 | 49.28 | 49.77 | 3,188,624 | +0.20(+0.41%) |
May 02, 2017 | 49.69 | 49.77 | 49.45 | 49.57 | 2,705,101 | +0.08(+0.16%) |
May 01, 2017 | 49.61 | 49.81 | 49.27 | 49.49 | 2,863,080 | -0.08(-0.16%) |
Apr 28, 2017 | 49.45 | 49.75 | 49.24 | 49.57 | 3,882,677 | +0.23(+0.47%) |
Apr 27, 2017 | 49.54 | 50.30 | 49.21 | 49.34 | 7,201,541 | -0.15(-0.31%) |
Apr 26, 2017 | 48.07 | 49.51 | 47.85 | 49.49 | 8,898,069 | +2.12(+4.47%) |
Apr 25, 2017 | 47.44 | 47.74 | 47.22 | 47.37 | 4,954,101 | -0.21(-0.45%) |
Apr 24, 2017 | 47.57 | 47.82 | 47.47 | 47.59 | 2,992,389 | +0.51(+1.08%) |
Apr 21, 2017 | 47.05 | 47.17 | 46.82 | 47.08 | 3,614,038 | -0.01(-0.02%) |
Apr 20, 2017 | 46.87 | 47.13 | 46.63 | 47.09 | 3,367,833 | +0.16(+0.34%) |
Apr 19, 2017 | 47.09 | 47.33 | 46.91 | 46.93 | 4,765,930 | -0.02(-0.04%) |
Apr 18, 2017 | 46.93 | 47.37 | 46.83 | 46.94 | 3,295,235 | -0.08(-0.17%) |
Apr 17, 2017 | 46.93 | 47.36 | 46.53 | 47.02 | 4,228,639 | -0.38(-0.81%) |
Apr 13, 2017 | 47.50 | 47.62 | 47.26 | 47.41 | 4,407,408 | -0.25(-0.52%) |
Apr 12, 2017 | 47.10 | 47.67 | 47.06 | 47.66 | 4,202,421 | +0.50(+1.06%) |
Apr 11, 2017 | 47.13 | 47.21 | 46.87 | 47.16 | 3,116,484 | +0.12(+0.25%) |
Apr 10, 2017 | 47.01 | 47.16 | 46.89 | 47.04 | 5,584,855 | +0.04(+0.09%) |
Apr 07, 2017 | 46.70 | 47.09 | 46.62 | 47.00 | 3,838,685 | +0.23(+0.50%) |
Apr 06, 2017 | 46.67 | 46.77 | 46.38 | 46.77 | 2,867,547 | -0.02(-0.04%) |
Apr 05, 2017 | 46.78 | 47.34 | 46.63 | 46.78 | 3,189,798 | +0.15(+0.32%) |
Apr 04, 2017 | 46.94 | 46.94 | 46.19 | 46.63 | 3,164,693 | +0.08(+0.17%) |
Apr 03, 2017 | 46.21 | 46.56 | 45.91 | 46.55 | 2,982,357 | +0.38(+0.83%) |
Mar 31, 2017 | 46.34 | 46.45 | 46.07 | 46.17 | 2,469,900 | -0.35(-0.75%) |
Mar 30, 2017 | 46.17 | 46.57 | 46.01 | 46.52 | 2,842,903 | +0.24(+0.52%) |
Mar 29, 2017 | 46.04 | 46.46 | 45.92 | 46.28 | 2,809,027 | +0.08(+0.17%) |
Mar 28, 2017 | 46.07 | 46.29 | 45.91 | 46.20 | 2,665,146 | +0.05(+0.12%) |
Mar 27, 2017 | 46.11 | 46.28 | 45.75 | 46.14 | 1,761,853 | -0.17(-0.37%) |
Mar 24, 2017 | 46.04 | 46.46 | 45.92 | 46.31 | 2,982,777 | +0.29(+0.64%) |
Mar 23, 2017 | 45.91 | 46.27 | 45.75 | 46.02 | 1,514,379 | -0.09(-0.19%) |
Mar 22, 2017 | 45.66 | 46.28 | 45.54 | 46.11 | 3,561,383 | +0.35(+0.76%) |
Mar 21, 2017 | 45.80 | 46.20 | 45.43 | 45.76 | 3,572,910 | +0.19(+0.41%) |
Mar 20, 2017 | 45.97 | 46.04 | 45.56 | 45.57 | 2,622,786 | -0.39(-0.85%) |
Mar 17, 2017 | 45.81 | 46.14 | 45.79 | 45.96 | 3,925,331 | +0.18(+0.39%) |
Mar 16, 2017 | 46.33 | 46.43 | 45.59 | 45.79 | 2,994,046 | -0.65(-1.40%) |
Mar 15, 2017 | 46.20 | 46.53 | 46.15 | 46.44 | 3,274,202 | +0.23(+0.50%) |
Mar 14, 2017 | 46.37 | 46.45 | 46.17 | 46.20 | 1,974,681 | -0.36(-0.77%) |
Mar 13, 2017 | 46.29 | 46.59 | 46.09 | 46.56 | 2,707,445 | +0.26(+0.56%) |
Mar 10, 2017 | 46.54 | 46.59 | 46.08 | 46.30 | 2,607,063 | -0.11(-0.23%) |
Mar 09, 2017 | 45.72 | 46.47 | 45.68 | 46.41 | 5,645,792 | +0.69(+1.50%) |
Mar 08, 2017 | 45.48 | 45.79 | 45.19 | 45.72 | 4,559,869 | +0.28(+0.63%) |
Mar 07, 2017 | 44.99 | 45.60 | 44.83 | 45.44 | 4,175,740 | +0.32(+0.71%) |
Mar 06, 2017 | 45.06 | 45.39 | 44.97 | 45.12 | 5,714,251 | -0.20(-0.45%) |
Mar 03, 2017 | 45.23 | 45.34 | 44.98 | 45.32 | 2,900,848 | +0.12(+0.28%) |
Mar 02, 2017 | 45.56 | 45.56 | 45.05 | 45.20 | 2,410,066 | -0.39(-0.86%) |