Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.96 | 49.13 | 48.47 | 49.05 | 4,908,875 | +0.14(+0.29%) |
May 30, 2017 | 48.78 | 49.08 | 48.62 | 48.91 | 3,125,375 | +0.02(+0.05%) |
May 26, 2017 | 49.05 | 49.08 | 48.61 | 48.89 | 3,000,573 | -0.27(-0.56%) |
May 25, 2017 | 49.61 | 49.63 | 48.92 | 49.16 | 4,682,723 | -0.43(-0.87%) |
May 24, 2017 | 49.36 | 50.16 | 49.24 | 49.59 | 4,247,209 | +0.44(+0.89%) |
May 23, 2017 | 49.43 | 49.50 | 49.00 | 49.15 | 4,018,572 | -0.18(-0.37%) |
May 22, 2017 | 49.41 | 49.71 | 49.32 | 49.34 | 3,956,040 | +0.05(+0.10%) |
May 19, 2017 | 48.74 | 49.49 | 48.60 | 49.29 | 3,844,621 | +0.79(+1.63%) |
May 18, 2017 | 47.92 | 48.67 | 47.59 | 48.50 | 3,681,218 | +0.38(+0.79%) |
May 17, 2017 | 48.62 | 48.49 | 47.91 | 48.12 | 4,502,515 | -0.51(-1.04%) |
May 16, 2017 | 48.54 | 48.68 | 48.18 | 48.62 | 3,741,513 | +0.22(+0.45%) |
May 15, 2017 | 47.89 | 48.65 | 47.88 | 48.41 | 4,215,417 | +0.75(+1.57%) |
May 12, 2017 | 48.04 | 48.16 | 47.49 | 47.66 | 3,596,014 | -0.60(-1.24%) |
May 11, 2017 | 48.66 | 48.85 | 48.13 | 48.26 | 3,879,985 | -0.64(-1.31%) |
May 10, 2017 | 48.59 | 48.95 | 48.42 | 48.90 | 4,475,802 | +0.46(+0.96%) |
May 09, 2017 | 48.14 | 48.50 | 48.01 | 48.43 | 5,519,300 | +0.19(+0.39%) |
May 08, 2017 | 48.44 | 48.57 | 48.09 | 48.24 | 2,634,330 | -0.26(-0.54%) |
May 05, 2017 | 48.10 | 48.62 | 47.99 | 48.51 | 4,458,865 | +0.63(+1.32%) |
May 04, 2017 | 48.84 | 48.84 | 47.52 | 47.87 | 5,703,568 | -0.91(-1.86%) |
May 03, 2017 | 48.51 | 49.28 | 48.39 | 48.78 | 6,140,928 | +0.09(+0.19%) |
May 02, 2017 | 47.49 | 48.72 | 46.72 | 48.69 | 16,099,277 | -1.00(-2.00%) |
May 01, 2017 | 49.43 | 49.81 | 49.26 | 49.68 | 4,613,857 | +0.07(+0.15%) |
Apr 28, 2017 | 50.05 | 50.14 | 49.40 | 49.61 | 4,112,612 | -0.45(-0.90%) |
Apr 27, 2017 | 50.52 | 50.61 | 49.77 | 50.06 | 4,511,845 | -0.32(-0.64%) |
Apr 26, 2017 | 50.38 | 50.72 | 50.22 | 50.38 | 3,816,379 | +0.00(+0.00%) |
Apr 25, 2017 | 50.00 | 50.62 | 49.82 | 50.38 | 5,547,675 | +1.12(+2.27%) |
Apr 24, 2017 | 49.30 | 49.37 | 48.92 | 49.26 | 4,302,894 | +0.71(+1.46%) |
Apr 21, 2017 | 48.72 | 48.80 | 48.48 | 48.56 | 4,030,102 | -0.14(-0.29%) |
Apr 20, 2017 | 48.23 | 48.92 | 48.13 | 48.70 | 4,234,059 | +0.79(+1.65%) |
Apr 19, 2017 | 48.39 | 48.51 | 47.70 | 47.91 | 3,072,191 | -0.16(-0.34%) |
Apr 18, 2017 | 47.72 | 48.39 | 47.72 | 48.07 | 3,529,501 | +0.01(+0.02%) |
Apr 17, 2017 | 47.91 | 48.11 | 47.52 | 48.06 | 4,400,829 | +0.44(+0.92%) |
Apr 13, 2017 | 47.99 | 48.28 | 47.62 | 47.63 | 4,215,784 | -0.45(-0.94%) |
Apr 12, 2017 | 49.08 | 49.16 | 47.91 | 48.08 | 4,314,673 | -1.08(-2.19%) |
Apr 11, 2017 | 48.94 | 49.21 | 48.62 | 49.16 | 3,263,630 | +0.09(+0.18%) |
Apr 10, 2017 | 48.95 | 49.57 | 48.86 | 49.07 | 2,391,385 | +0.21(+0.44%) |
Apr 07, 2017 | 49.07 | 49.15 | 48.68 | 48.85 | 2,627,212 | -0.27(-0.55%) |
Apr 06, 2017 | 48.99 | 49.34 | 48.78 | 49.12 | 3,651,634 | +0.11(+0.22%) |
Apr 05, 2017 | 49.49 | 50.12 | 48.87 | 49.02 | 3,933,276 | -0.12(-0.25%) |
Apr 04, 2017 | 49.09 | 49.30 | 48.84 | 49.14 | 2,390,751 | -0.09(-0.18%) |
Apr 03, 2017 | 49.21 | 49.63 | 48.69 | 49.23 | 5,201,215 | -0.03(-0.07%) |
Mar 31, 2017 | 48.93 | 49.61 | 48.93 | 49.26 | 4,155,742 | +0.21(+0.42%) |
Mar 30, 2017 | 48.93 | 49.24 | 48.84 | 49.06 | 2,907,764 | +0.05(+0.10%) |
Mar 29, 2017 | 48.70 | 49.16 | 48.61 | 49.01 | 2,973,818 | +0.09(+0.19%) |
Mar 28, 2017 | 48.08 | 49.11 | 47.93 | 48.92 | 3,401,102 | +0.83(+1.73%) |
Mar 27, 2017 | 47.76 | 48.19 | 47.28 | 48.09 | 3,144,334 | -0.12(-0.24%) |
Mar 24, 2017 | 48.54 | 48.85 | 48.05 | 48.20 | 3,839,992 | -0.35(-0.71%) |
Mar 23, 2017 | 48.65 | 48.91 | 48.41 | 48.55 | 3,122,659 | -0.11(-0.22%) |
Mar 22, 2017 | 48.53 | 48.70 | 48.23 | 48.65 | 3,966,450 | +0.13(+0.27%) |
Mar 21, 2017 | 49.49 | 49.80 | 48.43 | 48.52 | 4,874,577 | -0.94(-1.90%) |
Mar 20, 2017 | 49.84 | 49.87 | 49.34 | 49.46 | 2,758,376 | -0.41(-0.83%) |
Mar 17, 2017 | 49.74 | 50.02 | 49.30 | 49.87 | 5,949,243 | +0.30(+0.61%) |
Mar 16, 2017 | 49.65 | 49.86 | 49.51 | 49.57 | 3,777,000 | -0.03(-0.07%) |
Mar 15, 2017 | 48.73 | 49.83 | 48.73 | 49.60 | 5,100,804 | +1.07(+2.20%) |
Mar 14, 2017 | 49.01 | 49.01 | 48.07 | 48.53 | 3,842,850 | -0.95(-1.93%) |
Mar 13, 2017 | 49.05 | 49.49 | 48.90 | 49.49 | 5,265,518 | +0.50(+1.02%) |
Mar 10, 2017 | 49.04 | 49.32 | 48.79 | 48.98 | 4,226,502 | +0.20(+0.40%) |
Mar 09, 2017 | 49.21 | 49.35 | 48.44 | 48.79 | 4,350,112 | -0.42(-0.85%) |
Mar 08, 2017 | 49.76 | 49.78 | 49.12 | 49.21 | 3,413,931 | -0.35(-0.71%) |
Mar 07, 2017 | 49.58 | 49.84 | 49.42 | 49.56 | 4,556,483 | -0.09(-0.18%) |
Mar 06, 2017 | 49.54 | 49.80 | 49.21 | 49.65 | 3,983,986 | -0.03(-0.07%) |
Mar 03, 2017 | 50.14 | 50.14 | 49.44 | 49.68 | 2,837,898 | +0.05(+0.10%) |
Mar 02, 2017 | 50.10 | 50.27 | 49.45 | 49.63 | 4,325,487 | -0.47(-0.94%) |