Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.91 | 49.09 | 48.42 | 49.01 | 4,913,005 | +0.14(+0.29%) |
May 30, 2017 | 48.74 | 49.04 | 48.57 | 48.87 | 3,128,004 | +0.02(+0.05%) |
May 26, 2017 | 49.01 | 49.04 | 48.57 | 48.85 | 3,003,097 | -0.27(-0.56%) |
May 25, 2017 | 49.57 | 49.59 | 48.88 | 49.12 | 4,686,662 | -0.43(-0.87%) |
May 24, 2017 | 49.32 | 50.12 | 49.20 | 49.55 | 4,250,781 | +0.44(+0.89%) |
May 23, 2017 | 49.39 | 49.46 | 48.96 | 49.11 | 4,021,952 | -0.18(-0.37%) |
May 22, 2017 | 49.37 | 49.67 | 49.28 | 49.30 | 3,959,367 | +0.05(+0.10%) |
May 19, 2017 | 48.70 | 49.45 | 48.56 | 49.25 | 3,847,855 | +0.79(+1.63%) |
May 18, 2017 | 47.88 | 48.63 | 47.55 | 48.46 | 3,684,314 | +0.38(+0.79%) |
May 17, 2017 | 48.58 | 48.45 | 47.87 | 48.08 | 4,506,302 | -0.51(-1.04%) |
May 16, 2017 | 48.50 | 48.64 | 48.13 | 48.58 | 3,744,660 | +0.22(+0.45%) |
May 15, 2017 | 47.85 | 48.61 | 47.84 | 48.37 | 4,218,963 | +0.75(+1.57%) |
May 12, 2017 | 48.00 | 48.12 | 47.45 | 47.62 | 3,599,038 | -0.60(-1.24%) |
May 11, 2017 | 48.62 | 48.81 | 48.09 | 48.22 | 3,883,249 | -0.64(-1.31%) |
May 10, 2017 | 48.55 | 48.91 | 48.38 | 48.86 | 4,479,567 | +0.46(+0.96%) |
May 09, 2017 | 48.10 | 48.46 | 47.97 | 48.39 | 5,523,942 | +0.19(+0.39%) |
May 08, 2017 | 48.40 | 48.53 | 48.05 | 48.20 | 2,636,545 | -0.26(-0.54%) |
May 05, 2017 | 48.06 | 48.58 | 47.95 | 48.47 | 4,462,614 | +0.63(+1.32%) |
May 04, 2017 | 48.79 | 48.80 | 47.48 | 47.83 | 5,708,365 | -0.90(-1.86%) |
May 03, 2017 | 48.47 | 49.24 | 48.35 | 48.74 | 6,146,093 | +0.09(+0.19%) |
May 02, 2017 | 47.45 | 48.68 | 46.68 | 48.65 | 16,112,816 | -0.99(-2.00%) |
May 01, 2017 | 49.39 | 49.76 | 49.21 | 49.64 | 4,617,737 | +0.07(+0.15%) |
Apr 28, 2017 | 50.00 | 50.09 | 49.36 | 49.57 | 4,116,071 | -0.45(-0.90%) |
Apr 27, 2017 | 50.48 | 50.57 | 49.73 | 50.02 | 4,515,640 | -0.32(-0.64%) |
Apr 26, 2017 | 50.34 | 50.68 | 50.18 | 50.34 | 3,819,589 | +0.00(+0.00%) |
Apr 25, 2017 | 49.96 | 50.57 | 49.78 | 50.34 | 5,552,341 | +1.12(+2.27%) |
Apr 24, 2017 | 49.26 | 49.33 | 48.88 | 49.22 | 4,306,512 | +0.71(+1.46%) |
Apr 21, 2017 | 48.68 | 48.76 | 48.44 | 48.52 | 4,033,492 | -0.14(-0.29%) |
Apr 20, 2017 | 48.19 | 48.88 | 48.09 | 48.65 | 4,237,619 | +0.79(+1.65%) |
Apr 19, 2017 | 48.35 | 48.47 | 47.66 | 47.87 | 3,074,774 | -0.16(-0.34%) |
Apr 18, 2017 | 47.68 | 48.35 | 47.68 | 48.03 | 3,532,470 | +0.01(+0.02%) |
Apr 17, 2017 | 47.87 | 48.07 | 47.48 | 48.02 | 4,404,530 | +0.44(+0.92%) |
Apr 13, 2017 | 47.95 | 48.24 | 47.58 | 47.59 | 4,219,329 | -0.45(-0.94%) |
Apr 12, 2017 | 49.04 | 49.12 | 47.87 | 48.04 | 4,318,301 | -1.08(-2.19%) |
Apr 11, 2017 | 48.90 | 49.17 | 48.58 | 49.12 | 3,266,375 | +0.09(+0.18%) |
Apr 10, 2017 | 48.91 | 49.53 | 48.82 | 49.02 | 2,393,396 | +0.21(+0.44%) |
Apr 07, 2017 | 49.03 | 49.11 | 48.64 | 48.81 | 2,629,421 | -0.27(-0.55%) |
Apr 06, 2017 | 48.95 | 49.30 | 48.74 | 49.08 | 3,654,705 | +0.11(+0.22%) |
Apr 05, 2017 | 49.44 | 50.08 | 48.83 | 48.98 | 3,936,584 | -0.12(-0.25%) |
Apr 04, 2017 | 49.05 | 49.26 | 48.80 | 49.10 | 2,392,761 | -0.09(-0.18%) |
Apr 03, 2017 | 49.17 | 49.58 | 48.65 | 49.19 | 5,205,589 | -0.03(-0.07%) |
Mar 31, 2017 | 48.89 | 49.57 | 48.89 | 49.22 | 4,159,237 | +0.21(+0.42%) |
Mar 30, 2017 | 48.89 | 49.20 | 48.80 | 49.02 | 2,910,209 | +0.05(+0.10%) |
Mar 29, 2017 | 48.65 | 49.12 | 48.57 | 48.97 | 2,976,319 | +0.09(+0.18%) |
Mar 28, 2017 | 48.04 | 49.07 | 47.89 | 48.88 | 3,403,962 | +0.83(+1.73%) |
Mar 27, 2017 | 47.72 | 48.15 | 47.24 | 48.05 | 3,146,979 | -0.12(-0.24%) |
Mar 24, 2017 | 48.50 | 48.81 | 48.01 | 48.16 | 3,843,222 | -0.35(-0.71%) |
Mar 23, 2017 | 48.61 | 48.87 | 48.37 | 48.51 | 3,125,286 | -0.11(-0.22%) |
Mar 22, 2017 | 48.49 | 48.66 | 48.19 | 48.61 | 3,969,785 | +0.13(+0.27%) |
Mar 21, 2017 | 49.45 | 49.76 | 48.39 | 48.48 | 4,878,676 | -0.94(-1.90%) |
Mar 20, 2017 | 49.80 | 49.83 | 49.30 | 49.42 | 2,760,696 | -0.41(-0.82%) |
Mar 17, 2017 | 49.70 | 49.98 | 49.26 | 49.83 | 5,954,247 | +0.30(+0.61%) |
Mar 16, 2017 | 49.61 | 49.82 | 49.47 | 49.53 | 3,780,177 | -0.03(-0.07%) |
Mar 15, 2017 | 48.69 | 49.79 | 48.69 | 49.56 | 5,105,094 | +1.07(+2.20%) |
Mar 14, 2017 | 48.97 | 48.97 | 48.03 | 48.49 | 3,846,082 | -0.95(-1.93%) |
Mar 13, 2017 | 49.01 | 49.45 | 48.86 | 49.44 | 5,269,946 | +0.50(+1.02%) |
Mar 10, 2017 | 49.00 | 49.28 | 48.75 | 48.94 | 4,230,056 | +0.20(+0.40%) |
Mar 09, 2017 | 49.17 | 49.31 | 48.40 | 48.75 | 4,353,771 | -0.42(-0.85%) |
Mar 08, 2017 | 49.72 | 49.74 | 49.08 | 49.16 | 3,416,802 | -0.35(-0.71%) |
Mar 07, 2017 | 49.53 | 49.80 | 49.38 | 49.52 | 4,560,315 | -0.09(-0.18%) |
Mar 06, 2017 | 49.50 | 49.76 | 49.17 | 49.61 | 3,987,336 | -0.03(-0.07%) |
Mar 03, 2017 | 50.09 | 50.09 | 49.40 | 49.64 | 2,840,285 | +0.05(+0.10%) |
Mar 02, 2017 | 50.06 | 50.23 | 49.41 | 49.59 | 4,329,125 | -0.47(-0.94%) |