Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.30 | 49.31 | 47.92 | 48.46 | 28,921,266 | -0.88(-1.78%) |
May 30, 2017 | 49.46 | 49.68 | 49.24 | 49.34 | 15,745,389 | -0.34(-0.69%) |
May 26, 2017 | 49.52 | 49.89 | 49.35 | 49.68 | 13,555,016 | +0.10(+0.19%) |
May 25, 2017 | 49.83 | 50.17 | 49.45 | 49.59 | 16,699,310 | -0.26(-0.51%) |
May 24, 2017 | 49.50 | 49.98 | 49.36 | 49.84 | 20,154,222 | +0.45(+0.91%) |
May 23, 2017 | 48.90 | 49.59 | 48.61 | 49.40 | 15,508,730 | +0.52(+1.06%) |
May 22, 2017 | 49.16 | 49.27 | 48.60 | 48.88 | 14,668,662 | -0.03(-0.07%) |
May 19, 2017 | 48.36 | 49.44 | 48.22 | 48.91 | 25,318,564 | +0.82(+1.70%) |
May 18, 2017 | 47.81 | 48.51 | 47.31 | 48.09 | 31,408,900 | +0.08(+0.17%) |
May 17, 2017 | 50.02 | 49.60 | 47.76 | 48.01 | 41,536,172 | -2.01(-4.02%) |
May 16, 2017 | 49.22 | 50.09 | 49.13 | 50.02 | 26,481,780 | +0.86(+1.74%) |
May 15, 2017 | 49.00 | 49.39 | 48.90 | 49.16 | 18,532,034 | +0.28(+0.57%) |
May 12, 2017 | 48.32 | 48.91 | 48.20 | 48.88 | 19,230,276 | +0.30(+0.61%) |
May 11, 2017 | 48.23 | 48.76 | 47.96 | 48.59 | 20,380,666 | +0.26(+0.55%) |
May 10, 2017 | 48.11 | 48.54 | 48.03 | 48.32 | 14,500,328 | +0.11(+0.23%) |
May 09, 2017 | 48.55 | 48.86 | 48.08 | 48.21 | 16,462,886 | -0.22(-0.45%) |
May 08, 2017 | 48.15 | 48.61 | 48.12 | 48.43 | 10,566,680 | +0.21(+0.43%) |
May 05, 2017 | 48.42 | 48.49 | 48.11 | 48.22 | 14,347,023 | +0.02(+0.05%) |
May 04, 2017 | 48.59 | 48.78 | 48.10 | 48.20 | 18,126,698 | -0.02(-0.05%) |
May 03, 2017 | 47.63 | 48.29 | 47.47 | 48.22 | 16,036,003 | +0.42(+0.89%) |
May 02, 2017 | 47.59 | 47.80 | 47.17 | 47.80 | 14,331,253 | +0.20(+0.42%) |
May 01, 2017 | 47.54 | 48.08 | 47.35 | 47.60 | 16,086,160 | +0.27(+0.58%) |
Apr 28, 2017 | 47.52 | 47.68 | 47.27 | 47.32 | 14,887,686 | -0.22(-0.45%) |
Apr 27, 2017 | 48.01 | 48.02 | 47.17 | 47.54 | 17,521,954 | -0.44(-0.92%) |
Apr 26, 2017 | 47.93 | 48.46 | 47.87 | 47.98 | 20,114,196 | -0.09(-0.18%) |
Apr 25, 2017 | 47.96 | 48.53 | 47.90 | 48.07 | 27,048,092 | +0.61(+1.30%) |
Apr 24, 2017 | 47.25 | 47.67 | 47.16 | 47.45 | 30,563,582 | +1.37(+2.98%) |
Apr 21, 2017 | 46.61 | 46.65 | 46.01 | 46.08 | 19,109,612 | -0.55(-1.18%) |
Apr 20, 2017 | 46.44 | 46.82 | 45.94 | 46.63 | 21,385,888 | +0.54(+1.18%) |
Apr 19, 2017 | 46.98 | 47.18 | 45.98 | 46.09 | 22,676,800 | -0.55(-1.18%) |
Apr 18, 2017 | 46.77 | 47.01 | 46.36 | 46.64 | 21,157,472 | -0.45(-0.97%) |
Apr 17, 2017 | 46.59 | 47.15 | 46.24 | 47.09 | 18,358,510 | +0.76(+1.64%) |
Apr 13, 2017 | 46.54 | 47.68 | 46.05 | 46.34 | 39,813,332 | -0.38(-0.80%) |
Apr 12, 2017 | 47.17 | 47.20 | 46.52 | 46.71 | 19,058,776 | -0.42(-0.88%) |
Apr 11, 2017 | 46.85 | 47.14 | 46.37 | 47.13 | 19,098,808 | -0.20(-0.42%) |
Apr 10, 2017 | 47.39 | 47.88 | 47.09 | 47.33 | 15,152,439 | -0.12(-0.25%) |
Apr 07, 2017 | 47.37 | 47.81 | 47.31 | 47.45 | 16,846,730 | -0.37(-0.77%) |
Apr 06, 2017 | 47.45 | 48.08 | 47.11 | 47.81 | 17,291,062 | +0.24(+0.50%) |
Apr 05, 2017 | 48.30 | 48.71 | 47.52 | 47.57 | 25,419,652 | -0.07(-0.15%) |
Apr 04, 2017 | 47.33 | 47.86 | 47.26 | 47.64 | 12,206,608 | +0.00(+0.00%) |
Apr 03, 2017 | 47.84 | 47.97 | 46.82 | 47.64 | 19,365,966 | -0.11(-0.23%) |
Mar 31, 2017 | 48.15 | 48.31 | 47.73 | 47.76 | 18,047,426 | -0.55(-1.14%) |
Mar 30, 2017 | 47.41 | 48.56 | 47.39 | 48.31 | 18,646,296 | +0.89(+1.89%) |
Mar 29, 2017 | 47.52 | 47.80 | 47.32 | 47.41 | 16,856,890 | -0.02(-0.05%) |
Mar 28, 2017 | 46.46 | 47.62 | 46.40 | 47.44 | 19,278,788 | +0.87(+1.87%) |
Mar 27, 2017 | 45.39 | 46.66 | 45.15 | 46.57 | 21,616,232 | +0.21(+0.45%) |
Mar 24, 2017 | 46.57 | 46.73 | 45.99 | 46.36 | 16,915,778 | +0.02(+0.03%) |
Mar 23, 2017 | 46.11 | 46.96 | 45.93 | 46.34 | 21,186,868 | +0.22(+0.48%) |
Mar 22, 2017 | 45.83 | 46.61 | 45.43 | 46.12 | 32,123,784 | -0.22(-0.47%) |
Mar 21, 2017 | 48.00 | 48.06 | 46.26 | 46.34 | 42,759,644 | -1.24(-2.60%) |
Mar 20, 2017 | 47.98 | 48.20 | 47.57 | 47.57 | 18,553,974 | -0.62(-1.29%) |
Mar 17, 2017 | 48.83 | 48.91 | 48.06 | 48.20 | 40,436,508 | -0.62(-1.28%) |
Mar 16, 2017 | 48.74 | 49.03 | 48.51 | 48.82 | 19,036,704 | +0.25(+0.51%) |
Mar 15, 2017 | 49.26 | 49.32 | 48.26 | 48.57 | 25,155,414 | -0.48(-0.98%) |
Mar 14, 2017 | 48.96 | 49.07 | 48.55 | 49.05 | 14,804,534 | -0.07(-0.15%) |
Mar 13, 2017 | 49.13 | 49.33 | 48.68 | 49.12 | 16,885,954 | +0.03(+0.06%) |
Mar 10, 2017 | 49.45 | 49.52 | 48.63 | 49.09 | 21,822,778 | -0.05(-0.10%) |
Mar 09, 2017 | 48.99 | 49.57 | 48.88 | 49.14 | 26,837,504 | +0.35(+0.72%) |
Mar 08, 2017 | 49.15 | 49.92 | 48.75 | 48.79 | 38,477,812 | +0.49(+1.01%) |
Mar 07, 2017 | 48.05 | 48.47 | 47.72 | 48.30 | 21,665,486 | +0.18(+0.36%) |
Mar 06, 2017 | 48.54 | 48.60 | 48.11 | 48.12 | 18,760,562 | -0.57(-1.18%) |
Mar 03, 2017 | 48.21 | 48.90 | 48.16 | 48.70 | 19,025,588 | +0.30(+0.61%) |
Mar 02, 2017 | 49.24 | 49.39 | 48.37 | 48.40 | 21,623,506 | -0.73(-1.48%) |