Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.73 | 49.03 | 48.15 | 48.17 | 9,146,096 | -0.97(-1.98%) |
May 30, 2017 | 49.53 | 49.65 | 49.04 | 49.14 | 4,137,199 | -0.72(-1.44%) |
May 26, 2017 | 49.73 | 50.29 | 49.62 | 49.86 | 5,720,280 | +0.24(+0.48%) |
May 25, 2017 | 49.74 | 50.15 | 49.24 | 49.62 | 5,736,015 | -0.37(-0.74%) |
May 24, 2017 | 50.28 | 50.50 | 49.73 | 49.99 | 5,746,935 | -0.33(-0.65%) |
May 23, 2017 | 49.53 | 50.36 | 49.49 | 50.32 | 4,681,906 | +0.79(+1.60%) |
May 22, 2017 | 49.73 | 49.89 | 49.23 | 49.52 | 3,681,329 | -0.04(-0.08%) |
May 19, 2017 | 49.65 | 50.05 | 49.46 | 49.56 | 5,435,727 | +0.29(+0.58%) |
May 18, 2017 | 49.08 | 49.57 | 48.65 | 49.28 | 4,290,037 | +0.02(+0.03%) |
May 17, 2017 | 49.47 | 49.75 | 49.06 | 49.26 | 4,959,357 | -0.21(-0.43%) |
May 16, 2017 | 50.24 | 50.24 | 49.24 | 49.47 | 4,300,996 | -0.64(-1.27%) |
May 15, 2017 | 50.73 | 50.77 | 49.91 | 50.11 | 6,639,575 | +0.36(+0.72%) |
May 12, 2017 | 49.74 | 50.18 | 49.67 | 49.75 | 4,497,478 | -0.16(-0.33%) |
May 11, 2017 | 50.26 | 50.39 | 49.68 | 49.91 | 4,801,856 | -0.21(-0.42%) |
May 10, 2017 | 49.24 | 50.25 | 49.24 | 50.13 | 7,195,788 | +1.19(+2.42%) |
May 09, 2017 | 49.51 | 49.55 | 48.88 | 48.94 | 5,495,054 | -0.59(-1.19%) |
May 08, 2017 | 49.25 | 49.59 | 49.08 | 49.53 | 6,896,960 | +0.16(+0.33%) |
May 05, 2017 | 47.60 | 49.38 | 47.51 | 49.37 | 9,433,633 | +1.95(+4.10%) |
May 04, 2017 | 48.63 | 48.75 | 46.75 | 47.42 | 14,179,145 | -1.76(-3.57%) |
May 03, 2017 | 49.14 | 49.29 | 48.76 | 49.18 | 8,125,421 | +0.11(+0.22%) |
May 02, 2017 | 49.78 | 49.93 | 48.54 | 49.07 | 6,665,234 | -0.64(-1.28%) |
May 01, 2017 | 50.30 | 50.35 | 49.45 | 49.71 | 5,646,438 | -0.59(-1.17%) |
Apr 28, 2017 | 50.63 | 50.71 | 50.14 | 50.30 | 4,556,370 | +0.02(+0.03%) |
Apr 27, 2017 | 50.81 | 50.88 | 49.88 | 50.28 | 7,960,618 | -0.74(-1.46%) |
Apr 26, 2017 | 50.76 | 51.43 | 50.63 | 51.03 | 4,354,423 | -0.06(-0.11%) |
Apr 25, 2017 | 50.99 | 51.16 | 50.73 | 51.08 | 4,140,978 | +0.35(+0.69%) |
Apr 24, 2017 | 50.95 | 51.09 | 50.44 | 50.73 | 3,603,428 | +0.17(+0.34%) |
Apr 21, 2017 | 50.49 | 50.91 | 50.25 | 50.56 | 5,383,633 | -0.06(-0.11%) |
Apr 20, 2017 | 50.77 | 50.94 | 50.51 | 50.62 | 5,009,027 | -0.02(-0.05%) |
Apr 19, 2017 | 51.36 | 51.59 | 50.44 | 50.64 | 6,664,906 | -0.60(-1.18%) |
Apr 18, 2017 | 52.16 | 52.42 | 51.24 | 51.25 | 5,388,313 | -1.09(-2.08%) |
Apr 17, 2017 | 52.42 | 52.43 | 52.01 | 52.33 | 4,973,536 | -0.05(-0.09%) |
Apr 13, 2017 | 53.10 | 53.21 | 52.24 | 52.38 | 5,741,845 | -0.79(-1.49%) |
Apr 12, 2017 | 53.08 | 53.72 | 52.93 | 53.18 | 7,994,099 | +0.07(+0.12%) |
Apr 11, 2017 | 52.52 | 53.17 | 52.23 | 53.11 | 5,907,928 | +0.69(+1.31%) |
Apr 10, 2017 | 51.73 | 52.67 | 51.69 | 52.42 | 4,971,205 | +0.94(+1.83%) |
Apr 07, 2017 | 51.82 | 51.94 | 51.43 | 51.48 | 4,737,026 | -0.24(-0.46%) |
Apr 06, 2017 | 52.02 | 52.13 | 51.63 | 51.72 | 5,243,456 | -0.12(-0.24%) |
Apr 05, 2017 | 52.61 | 53.02 | 51.75 | 51.84 | 5,800,278 | -0.47(-0.91%) |
Apr 04, 2017 | 52.08 | 52.33 | 51.42 | 52.32 | 3,732,544 | +0.22(+0.42%) |
Apr 03, 2017 | 51.80 | 52.21 | 51.26 | 52.10 | 5,290,908 | +0.31(+0.60%) |
Mar 31, 2017 | 52.32 | 52.57 | 51.57 | 51.79 | 7,978,157 | -0.74(-1.42%) |
Mar 30, 2017 | 52.35 | 52.71 | 51.92 | 52.53 | 10,401,386 | +0.40(+0.77%) |
Mar 29, 2017 | 51.66 | 52.26 | 51.52 | 52.13 | 5,323,814 | +0.31(+0.60%) |
Mar 28, 2017 | 51.39 | 52.00 | 51.13 | 51.82 | 6,070,171 | +0.43(+0.84%) |
Mar 27, 2017 | 50.80 | 51.48 | 50.76 | 51.39 | 4,098,737 | +0.03(+0.06%) |
Mar 24, 2017 | 51.62 | 51.83 | 51.03 | 51.35 | 5,174,036 | -0.17(-0.33%) |
Mar 23, 2017 | 51.70 | 52.08 | 51.47 | 51.52 | 4,863,942 | -0.38(-0.74%) |
Mar 22, 2017 | 51.72 | 52.06 | 51.31 | 51.91 | 6,098,508 | +0.12(+0.24%) |
Mar 21, 2017 | 52.28 | 52.36 | 51.71 | 51.79 | 7,887,389 | -0.25(-0.47%) |
Mar 20, 2017 | 52.11 | 52.36 | 51.85 | 52.03 | 5,696,056 | -0.35(-0.67%) |
Mar 17, 2017 | 52.30 | 52.59 | 52.16 | 52.38 | 9,242,043 | +0.22(+0.42%) |
Mar 16, 2017 | 53.14 | 53.18 | 52.08 | 52.16 | 7,083,021 | -1.01(-1.91%) |
Mar 15, 2017 | 52.55 | 53.30 | 52.06 | 53.18 | 9,176,580 | +1.65(+3.20%) |
Mar 14, 2017 | 50.97 | 51.70 | 50.51 | 51.52 | 7,031,167 | +0.13(+0.25%) |
Mar 13, 2017 | 51.09 | 51.73 | 51.08 | 51.39 | 7,485,115 | +0.23(+0.45%) |
Mar 10, 2017 | 51.49 | 51.53 | 50.83 | 51.17 | 7,426,633 | +0.08(+0.16%) |
Mar 09, 2017 | 50.57 | 51.16 | 49.87 | 51.08 | 10,011,246 | +0.36(+0.71%) |
Mar 08, 2017 | 52.09 | 52.28 | 50.68 | 50.72 | 8,822,049 | -1.54(-2.94%) |
Mar 07, 2017 | 52.39 | 52.48 | 52.10 | 52.26 | 6,674,349 | -0.02(-0.05%) |
Mar 06, 2017 | 52.36 | 52.53 | 52.09 | 52.28 | 6,314,961 | -0.11(-0.20%) |
Mar 03, 2017 | 52.81 | 52.89 | 52.21 | 52.39 | 6,301,176 | -0.52(-0.98%) |
Mar 02, 2017 | 53.18 | 53.42 | 52.80 | 52.91 | 6,991,050 | -0.60(-1.12%) |