Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.93 | 44.95 | 44.57 | 44.91 | 1,730,886 | +0.00(+0.00%) |
May 30, 2017 | 44.30 | 44.98 | 44.16 | 44.91 | 1,779,715 | +0.58(+1.32%) |
May 26, 2017 | 43.89 | 44.56 | 43.74 | 44.33 | 2,121,980 | +0.39(+0.89%) |
May 25, 2017 | 44.18 | 44.47 | 43.74 | 43.94 | 4,631,019 | -0.12(-0.27%) |
May 24, 2017 | 44.82 | 45.00 | 44.02 | 44.06 | 2,659,413 | -0.71(-1.59%) |
May 23, 2017 | 44.79 | 45.02 | 44.56 | 44.77 | 1,631,923 | +0.22(+0.49%) |
May 22, 2017 | 44.52 | 45.01 | 44.36 | 44.55 | 3,254,505 | +0.28(+0.63%) |
May 19, 2017 | 44.43 | 44.71 | 44.08 | 44.27 | 2,758,975 | -0.12(-0.27%) |
May 18, 2017 | 44.43 | 44.57 | 43.95 | 44.39 | 2,550,775 | -0.19(-0.43%) |
May 17, 2017 | 45.53 | 45.17 | 44.45 | 44.59 | 2,299,256 | -0.94(-2.07%) |
May 16, 2017 | 45.46 | 45.57 | 45.23 | 45.53 | 1,624,916 | +0.06(+0.13%) |
May 15, 2017 | 46.50 | 46.69 | 45.12 | 45.47 | 3,852,124 | -0.98(-2.12%) |
May 12, 2017 | 46.51 | 46.73 | 46.29 | 46.45 | 1,173,796 | -0.28(-0.59%) |
May 11, 2017 | 47.59 | 47.60 | 46.65 | 46.73 | 1,748,512 | -1.02(-2.13%) |
May 10, 2017 | 47.16 | 47.89 | 46.97 | 47.75 | 1,564,954 | +0.45(+0.94%) |
May 09, 2017 | 46.74 | 47.50 | 46.70 | 47.30 | 2,473,260 | +0.57(+1.22%) |
May 08, 2017 | 47.33 | 47.45 | 46.45 | 46.73 | 2,270,158 | -0.55(-1.16%) |
May 05, 2017 | 46.87 | 47.30 | 46.64 | 47.28 | 2,055,699 | +0.48(+1.02%) |
May 04, 2017 | 46.98 | 47.01 | 46.66 | 46.80 | 1,820,069 | +0.05(+0.11%) |
May 03, 2017 | 47.09 | 47.19 | 46.35 | 46.75 | 2,331,238 | -0.46(-0.98%) |
May 02, 2017 | 47.54 | 47.56 | 47.02 | 47.21 | 1,793,036 | -0.24(-0.50%) |
May 01, 2017 | 48.29 | 48.50 | 47.19 | 47.45 | 2,580,284 | -0.35(-0.74%) |
Apr 28, 2017 | 48.79 | 48.85 | 47.59 | 47.80 | 3,155,729 | -1.03(-2.10%) |
Apr 27, 2017 | 48.62 | 49.10 | 48.57 | 48.83 | 2,408,806 | +0.13(+0.26%) |
Apr 26, 2017 | 48.15 | 48.98 | 47.97 | 48.70 | 2,562,030 | +0.56(+1.17%) |
Apr 25, 2017 | 47.60 | 48.19 | 47.51 | 48.14 | 3,296,222 | +0.75(+1.58%) |
Apr 24, 2017 | 47.53 | 47.93 | 47.22 | 47.39 | 3,884,460 | +0.43(+0.91%) |
Apr 21, 2017 | 47.38 | 47.49 | 46.85 | 46.96 | 3,456,575 | -0.56(-1.17%) |
Apr 20, 2017 | 47.74 | 47.77 | 47.26 | 47.51 | 3,248,669 | +0.05(+0.11%) |
Apr 19, 2017 | 47.99 | 48.01 | 47.24 | 47.46 | 4,469,248 | -0.42(-0.88%) |
Apr 18, 2017 | 47.83 | 49.22 | 47.43 | 47.88 | 9,821,243 | -2.10(-4.19%) |
Apr 17, 2017 | 50.58 | 50.64 | 49.87 | 49.98 | 5,944,893 | -0.25(-0.50%) |
Apr 13, 2017 | 51.22 | 51.22 | 49.95 | 50.23 | 5,165,488 | -1.14(-2.21%) |
Apr 12, 2017 | 52.66 | 52.66 | 51.19 | 51.37 | 3,889,368 | -0.84(-1.61%) |
Apr 11, 2017 | 52.07 | 52.27 | 51.88 | 52.21 | 2,359,836 | +0.18(+0.34%) |
Apr 10, 2017 | 51.28 | 52.97 | 51.27 | 52.03 | 4,922,374 | +0.78(+1.53%) |
Apr 07, 2017 | 50.96 | 51.58 | 50.87 | 51.25 | 1,838,067 | +0.06(+0.12%) |
Apr 06, 2017 | 50.72 | 51.31 | 50.48 | 51.19 | 1,937,477 | +0.69(+1.37%) |
Apr 05, 2017 | 51.54 | 51.71 | 50.48 | 50.50 | 1,835,196 | -0.82(-1.59%) |
Apr 04, 2017 | 51.46 | 51.79 | 51.25 | 51.32 | 1,975,225 | -0.41(-0.80%) |
Apr 03, 2017 | 51.38 | 52.04 | 51.07 | 51.73 | 2,658,577 | +0.82(+1.62%) |
Mar 31, 2017 | 51.30 | 51.49 | 50.86 | 50.90 | 3,507,810 | -0.43(-0.84%) |
Mar 30, 2017 | 50.86 | 51.37 | 50.64 | 51.33 | 1,241,547 | +0.34(+0.68%) |
Mar 29, 2017 | 51.02 | 51.17 | 50.76 | 50.99 | 639,361 | -0.08(-0.15%) |
Mar 28, 2017 | 50.55 | 51.31 | 50.55 | 51.06 | 1,046,697 | +0.43(+0.85%) |
Mar 27, 2017 | 50.53 | 50.76 | 50.16 | 50.64 | 1,259,679 | -0.02(-0.03%) |
Mar 24, 2017 | 51.16 | 51.17 | 50.40 | 50.65 | 905,277 | -0.28(-0.55%) |
Mar 23, 2017 | 50.95 | 51.25 | 50.75 | 50.93 | 1,059,118 | +0.00(+0.00%) |
Mar 22, 2017 | 51.00 | 51.07 | 50.36 | 50.93 | 1,905,774 | -0.03(-0.07%) |
Mar 21, 2017 | 52.20 | 52.47 | 50.94 | 50.96 | 1,587,951 | -1.08(-2.07%) |
Mar 20, 2017 | 52.39 | 52.66 | 51.96 | 52.04 | 1,915,689 | -0.34(-0.64%) |
Mar 17, 2017 | 52.55 | 52.75 | 52.32 | 52.38 | 1,752,432 | -0.19(-0.35%) |
Mar 16, 2017 | 52.89 | 53.34 | 52.50 | 52.56 | 1,909,227 | -0.40(-0.75%) |
Mar 15, 2017 | 52.12 | 53.04 | 51.78 | 52.96 | 3,289,868 | +2.39(+4.73%) |
Mar 14, 2017 | 50.79 | 51.00 | 50.38 | 50.57 | 1,583,307 | -0.34(-0.68%) |
Mar 13, 2017 | 50.62 | 50.96 | 50.05 | 50.91 | 3,229,682 | +0.39(+0.77%) |
Mar 10, 2017 | 49.93 | 51.43 | 49.93 | 50.53 | 3,428,125 | +1.09(+2.21%) |
Mar 09, 2017 | 49.22 | 49.61 | 49.06 | 49.43 | 2,882,522 | +0.19(+0.38%) |
Mar 08, 2017 | 48.66 | 49.28 | 48.52 | 49.25 | 2,023,111 | +0.63(+1.30%) |
Mar 07, 2017 | 48.38 | 48.74 | 47.92 | 48.62 | 2,043,664 | +0.17(+0.35%) |
Mar 06, 2017 | 49.18 | 49.23 | 48.41 | 48.45 | 1,973,654 | -1.04(-2.11%) |
Mar 03, 2017 | 49.35 | 49.53 | 48.88 | 49.49 | 1,671,548 | +0.15(+0.31%) |
Mar 02, 2017 | 48.88 | 49.48 | 48.77 | 49.34 | 2,750,967 | +0.20(+0.41%) |