Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.74 | 49.54 | 48.42 | 48.93 | 5,690,787 | -0.23(-0.47%) |
May 30, 2017 | 49.76 | 49.90 | 49.14 | 49.17 | 5,253,824 | -1.04(-2.06%) |
May 26, 2017 | 50.08 | 50.30 | 49.10 | 50.20 | 6,408,066 | -0.22(-0.44%) |
May 25, 2017 | 51.49 | 52.16 | 50.03 | 50.42 | 4,079,715 | -1.24(-2.40%) |
May 24, 2017 | 51.68 | 52.27 | 51.34 | 51.66 | 3,537,935 | -0.21(-0.41%) |
May 23, 2017 | 51.51 | 52.01 | 51.33 | 51.88 | 4,475,160 | +0.21(+0.41%) |
May 22, 2017 | 52.51 | 52.51 | 51.06 | 51.66 | 4,863,082 | +0.05(+0.09%) |
May 19, 2017 | 50.95 | 52.00 | 50.87 | 51.62 | 5,905,368 | +1.18(+2.34%) |
May 18, 2017 | 49.86 | 50.88 | 49.70 | 50.43 | 5,595,786 | +0.33(+0.66%) |
May 17, 2017 | 50.11 | 50.45 | 49.57 | 50.10 | 5,022,636 | -0.01(-0.02%) |
May 16, 2017 | 50.54 | 50.72 | 49.70 | 50.11 | 5,323,916 | -0.13(-0.25%) |
May 15, 2017 | 50.98 | 51.08 | 50.12 | 50.24 | 5,391,150 | +0.24(+0.48%) |
May 12, 2017 | 49.80 | 50.25 | 49.69 | 50.00 | 4,340,536 | +0.09(+0.17%) |
May 11, 2017 | 50.69 | 50.77 | 49.73 | 49.91 | 6,230,083 | -0.52(-1.04%) |
May 10, 2017 | 50.19 | 50.59 | 49.67 | 50.43 | 9,436,563 | +0.73(+1.46%) |
May 09, 2017 | 50.70 | 50.86 | 49.43 | 49.71 | 8,082,530 | -0.95(-1.87%) |
May 08, 2017 | 50.85 | 51.13 | 50.07 | 50.66 | 6,754,519 | -0.27(-0.53%) |
May 05, 2017 | 50.51 | 51.35 | 50.24 | 50.93 | 6,415,113 | +0.63(+1.25%) |
May 04, 2017 | 49.79 | 51.13 | 49.48 | 50.30 | 11,032,571 | -0.01(-0.02%) |
May 03, 2017 | 50.41 | 50.86 | 49.38 | 50.31 | 22,840,076 | -4.19(-7.69%) |
May 02, 2017 | 55.01 | 55.46 | 53.89 | 54.50 | 5,717,936 | -0.38(-0.69%) |
May 01, 2017 | 55.13 | 55.62 | 54.88 | 54.88 | 5,092,148 | -0.34(-0.61%) |
Apr 28, 2017 | 55.72 | 56.02 | 55.17 | 55.22 | 5,224,906 | -0.10(-0.18%) |
Apr 27, 2017 | 56.84 | 57.02 | 53.81 | 55.31 | 14,566,598 | -2.75(-4.74%) |
Apr 26, 2017 | 57.70 | 59.25 | 57.62 | 58.06 | 2,834,565 | -0.12(-0.20%) |
Apr 25, 2017 | 57.50 | 58.32 | 57.20 | 58.18 | 3,098,889 | +0.69(+1.20%) |
Apr 24, 2017 | 57.94 | 57.94 | 57.12 | 57.49 | 3,380,768 | +0.08(+0.13%) |
Apr 21, 2017 | 56.90 | 57.87 | 56.58 | 57.42 | 3,841,724 | +0.28(+0.49%) |
Apr 20, 2017 | 57.44 | 58.06 | 57.14 | 57.14 | 3,913,504 | -0.13(-0.22%) |
Apr 19, 2017 | 58.74 | 58.86 | 57.05 | 57.26 | 4,527,684 | -1.24(-2.12%) |
Apr 18, 2017 | 58.76 | 59.52 | 58.34 | 58.50 | 3,463,100 | -0.77(-1.31%) |
Apr 17, 2017 | 58.96 | 59.41 | 58.63 | 59.28 | 3,345,945 | +0.12(+0.20%) |
Apr 13, 2017 | 60.49 | 60.80 | 58.92 | 59.16 | 4,813,001 | -1.40(-2.32%) |
Apr 12, 2017 | 61.08 | 61.54 | 60.20 | 60.56 | 2,551,389 | -0.35(-0.57%) |
Apr 11, 2017 | 60.84 | 60.94 | 59.70 | 60.91 | 2,957,991 | +0.01(+0.02%) |
Apr 10, 2017 | 60.73 | 61.25 | 60.66 | 60.90 | 2,312,491 | +0.45(+0.74%) |
Apr 07, 2017 | 61.08 | 61.09 | 60.31 | 60.46 | 2,277,039 | -0.45(-0.73%) |
Apr 06, 2017 | 61.12 | 61.60 | 60.57 | 60.90 | 2,760,318 | +0.04(+0.06%) |
Apr 05, 2017 | 61.27 | 62.12 | 60.57 | 60.86 | 6,652,567 | +0.14(+0.22%) |
Apr 04, 2017 | 60.06 | 60.78 | 59.52 | 60.73 | 3,234,369 | +0.89(+1.49%) |
Apr 03, 2017 | 59.94 | 60.25 | 59.08 | 59.84 | 2,665,686 | -0.20(-0.34%) |
Mar 31, 2017 | 60.22 | 60.73 | 59.59 | 60.04 | 3,905,457 | -0.16(-0.27%) |
Mar 30, 2017 | 61.12 | 61.30 | 60.10 | 60.21 | 5,929,671 | -0.27(-0.45%) |
Mar 29, 2017 | 59.17 | 60.58 | 59.14 | 60.48 | 4,039,880 | +1.27(+2.14%) |
Mar 28, 2017 | 58.34 | 59.48 | 58.10 | 59.21 | 4,619,395 | +1.16(+2.00%) |
Mar 27, 2017 | 57.72 | 58.36 | 57.46 | 58.05 | 3,627,040 | -0.39(-0.66%) |
Mar 24, 2017 | 59.12 | 59.39 | 58.25 | 58.43 | 3,675,169 | -0.44(-0.74%) |
Mar 23, 2017 | 59.40 | 59.65 | 58.55 | 58.87 | 4,171,064 | -0.81(-1.36%) |
Mar 22, 2017 | 59.40 | 60.10 | 59.17 | 59.68 | 2,625,996 | -0.18(-0.31%) |
Mar 21, 2017 | 61.09 | 61.25 | 59.64 | 59.87 | 3,147,629 | -0.99(-1.62%) |
Mar 20, 2017 | 60.64 | 61.04 | 60.08 | 60.85 | 3,530,748 | -0.40(-0.65%) |
Mar 17, 2017 | 61.54 | 61.93 | 61.19 | 61.25 | 3,786,554 | -0.15(-0.24%) |
Mar 16, 2017 | 61.98 | 62.14 | 60.94 | 61.40 | 3,081,325 | -0.66(-1.06%) |
Mar 15, 2017 | 60.71 | 62.12 | 59.98 | 62.05 | 5,531,205 | +2.20(+3.67%) |
Mar 14, 2017 | 60.04 | 60.04 | 58.98 | 59.86 | 4,638,501 | -0.98(-1.61%) |
Mar 13, 2017 | 59.83 | 60.85 | 59.80 | 60.83 | 4,378,425 | +0.90(+1.50%) |
Mar 10, 2017 | 60.17 | 60.43 | 59.34 | 59.93 | 4,535,211 | -0.05(-0.08%) |
Mar 09, 2017 | 59.09 | 60.27 | 58.71 | 59.98 | 5,935,277 | +0.52(+0.88%) |
Mar 08, 2017 | 60.67 | 61.56 | 59.25 | 59.46 | 8,236,396 | -1.70(-2.79%) |
Mar 07, 2017 | 61.05 | 61.38 | 60.59 | 61.16 | 5,095,791 | -0.09(-0.14%) |
Mar 06, 2017 | 60.85 | 61.39 | 60.34 | 61.25 | 5,119,224 | +0.09(+0.14%) |
Mar 03, 2017 | 62.03 | 62.03 | 60.59 | 61.16 | 7,328,029 | -0.85(-1.37%) |
Mar 02, 2017 | 63.13 | 63.43 | 61.97 | 62.02 | 4,773,792 | -1.87(-2.92%) |