Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.81 | 49.98 | 49.08 | 49.35 | 34,479,820 | -0.45(-0.91%) |
May 30, 2017 | 49.62 | 49.88 | 49.57 | 49.81 | 30,332,260 | +0.15(+0.29%) |
May 26, 2017 | 49.60 | 49.82 | 49.37 | 49.66 | 32,728,320 | +0.07(+0.14%) |
May 25, 2017 | 48.95 | 49.79 | 48.89 | 49.59 | 39,073,880 | +0.71(+1.46%) |
May 24, 2017 | 48.76 | 48.91 | 48.58 | 48.88 | 22,846,300 | +0.35(+0.73%) |
May 23, 2017 | 48.50 | 48.73 | 48.23 | 48.53 | 30,906,080 | +0.32(+0.67%) |
May 22, 2017 | 47.85 | 48.24 | 47.83 | 48.20 | 27,724,520 | +0.47(+0.99%) |
May 19, 2017 | 47.64 | 47.98 | 47.60 | 47.73 | 27,205,980 | +0.21(+0.44%) |
May 18, 2017 | 47.16 | 47.71 | 47.10 | 47.52 | 36,006,900 | +0.42(+0.88%) |
May 17, 2017 | 47.98 | 48.05 | 47.00 | 47.11 | 48,969,660 | -1.12(-2.33%) |
May 16, 2017 | 48.18 | 48.29 | 48.02 | 48.23 | 22,027,960 | +0.27(+0.56%) |
May 15, 2017 | 47.76 | 48.13 | 47.65 | 47.96 | 26,741,540 | +0.20(+0.43%) |
May 12, 2017 | 47.89 | 47.90 | 47.60 | 47.76 | 24,297,020 | -0.04(-0.08%) |
May 11, 2017 | 47.56 | 47.90 | 47.43 | 47.79 | 20,620,880 | +0.05(+0.11%) |
May 10, 2017 | 47.81 | 47.84 | 47.49 | 47.74 | 22,918,540 | -0.09(-0.20%) |
May 09, 2017 | 48.07 | 48.11 | 47.72 | 47.84 | 33,752,760 | -0.10(-0.21%) |
May 08, 2017 | 47.37 | 48.05 | 47.37 | 47.93 | 37,521,260 | +0.42(+0.89%) |
May 05, 2017 | 47.84 | 47.92 | 47.40 | 47.51 | 32,310,960 | -0.22(-0.47%) |
May 04, 2017 | 47.51 | 47.96 | 47.37 | 47.74 | 38,762,060 | +0.31(+0.66%) |
May 03, 2017 | 46.80 | 47.51 | 46.76 | 47.42 | 36,471,880 | +0.57(+1.21%) |
May 02, 2017 | 46.66 | 47.15 | 46.55 | 46.85 | 35,024,300 | +0.21(+0.46%) |
May 01, 2017 | 46.21 | 46.79 | 46.04 | 46.64 | 46,550,080 | +0.41(+0.90%) |
Apr 28, 2017 | 46.45 | 46.80 | 46.16 | 46.23 | 76,917,136 | +1.65(+3.71%) |
Apr 27, 2017 | 44.50 | 44.67 | 44.36 | 44.57 | 46,624,440 | +0.12(+0.26%) |
Apr 26, 2017 | 44.57 | 44.65 | 44.26 | 44.46 | 26,457,540 | +0.02(+0.03%) |
Apr 25, 2017 | 44.61 | 43.96 | 44.44 | 40,747,680 | +0.50(+1.13%) | |
Apr 24, 2017 | 43.42 | 44.00 | 43.31 | 43.95 | 33,926,800 | +1.00(+2.33%) |
Apr 21, 2017 | 43.03 | 43.12 | 42.89 | 42.95 | 23,457,400 | -0.06(-0.13%) |
Apr 20, 2017 | 42.99 | 43.20 | 42.88 | 43.00 | 23,776,660 | +0.18(+0.42%) |
Apr 19, 2017 | 42.87 | 43.01 | 42.68 | 42.83 | 21,599,240 | +0.13(+0.30%) |
Apr 18, 2017 | 42.63 | 42.87 | 42.56 | 42.70 | 18,724,020 | -0.06(-0.13%) |
Apr 17, 2017 | 42.07 | 42.78 | 42.05 | 42.76 | 20,981,880 | +0.75(+1.78%) |
Apr 13, 2017 | 42.05 | 42.19 | 41.89 | 42.01 | 21,473,000 | -0.06(-0.15%) |
Apr 12, 2017 | 41.92 | 42.19 | 41.88 | 42.07 | 22,715,500 | +0.08(+0.19%) |
Apr 11, 2017 | 42.09 | 42.23 | 41.73 | 41.99 | 19,486,860 | -0.09(-0.22%) |
Apr 10, 2017 | 42.08 | 42.34 | 42.04 | 42.09 | 20,922,880 | -0.02(-0.05%) |
Apr 07, 2017 | 42.25 | 42.29 | 41.87 | 42.10 | 22,232,200 | -0.15(-0.35%) |
Apr 06, 2017 | 42.48 | 42.67 | 42.20 | 42.25 | 30,664,600 | -0.19(-0.45%) |
Apr 05, 2017 | 42.74 | 43.03 | 42.38 | 42.45 | 37,101,200 | -0.18(-0.43%) |
Apr 04, 2017 | 42.40 | 42.65 | 42.38 | 42.63 | 26,964,300 | -0.21(-0.49%) |
Apr 03, 2017 | 42.44 | 42.95 | 42.38 | 42.84 | 39,386,540 | +0.45(+1.06%) |
Mar 31, 2017 | 42.34 | 42.48 | 42.26 | 42.39 | 28,819,640 | -0.08(-0.20%) |
Mar 30, 2017 | 42.60 | 42.60 | 42.34 | 42.47 | 18,983,620 | -0.02(-0.05%) |
Mar 29, 2017 | 42.14 | 42.58 | 42.07 | 42.49 | 29,132,580 | +0.46(+1.10%) |
Mar 28, 2017 | 41.98 | 42.27 | 41.61 | 42.03 | 30,374,640 | +0.11(+0.25%) |
Mar 27, 2017 | 41.40 | 42.07 | 41.22 | 41.93 | 38,703,980 | +0.17(+0.40%) |
Mar 24, 2017 | 42.10 | 42.20 | 41.45 | 41.76 | 42,113,640 | -0.23(-0.54%) |
Mar 23, 2017 | 42.07 | 42.08 | 41.65 | 41.98 | 65,746,980 | -0.51(-1.19%) |
Mar 22, 2017 | 42.47 | 42.77 | 42.35 | 42.49 | 27,332,380 | -0.02(-0.04%) |
Mar 21, 2017 | 43.50 | 43.67 | 42.38 | 42.51 | 50,754,940 | -0.89(-2.05%) |
Mar 20, 2017 | 43.47 | 43.52 | 43.23 | 43.40 | 30,837,060 | -0.22(-0.51%) |
Mar 17, 2017 | 43.68 | 43.72 | 43.42 | 43.62 | 37,365,040 | +0.12(+0.27%) |
Mar 16, 2017 | 43.53 | 43.64 | 43.38 | 43.50 | 22,089,040 | +0.08(+0.19%) |
Mar 15, 2017 | 43.40 | 43.49 | 43.06 | 43.42 | 26,651,600 | +0.12(+0.29%) |
Mar 14, 2017 | 43.19 | 43.38 | 43.01 | 43.30 | 21,229,540 | +0.07(+0.15%) |
Mar 13, 2017 | 43.04 | 43.36 | 43.04 | 43.23 | 23,331,800 | +0.16(+0.37%) |
Mar 10, 2017 | 43.13 | 43.21 | 42.88 | 43.07 | 26,731,700 | +0.18(+0.42%) |
Mar 09, 2017 | 42.68 | 43.03 | 42.63 | 42.89 | 26,860,500 | +0.21(+0.49%) |
Mar 08, 2017 | 42.66 | 42.85 | 42.56 | 42.68 | 20,591,680 | +0.12(+0.29%) |
Mar 07, 2017 | 42.36 | 42.67 | 42.28 | 42.56 | 20,769,520 | +0.19(+0.46%) |
Mar 06, 2017 | 42.34 | 42.45 | 42.06 | 42.36 | 20,954,280 | -0.09(-0.21%) |
Mar 03, 2017 | 42.45 | 42.54 | 42.24 | 42.45 | 20,132,240 | -0.04(-0.09%) |
Mar 02, 2017 | 42.82 | 42.82 | 42.44 | 42.49 | 24,985,400 | -0.34(-0.81%) |