Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.97 | 51.13 | 50.66 | 50.74 | 2,546,640 | +0.30(+0.60%) |
May 30, 2017 | 50.19 | 50.50 | 50.17 | 50.44 | 1,764,828 | -0.01(-0.02%) |
May 26, 2017 | 50.25 | 50.48 | 50.24 | 50.45 | 1,098,129 | -0.28(-0.55%) |
May 25, 2017 | 50.53 | 50.79 | 50.47 | 50.73 | 1,831,973 | +0.84(+1.68%) |
May 24, 2017 | 49.95 | 49.97 | 49.59 | 49.89 | 1,642,693 | +0.38(+0.76%) |
May 23, 2017 | 49.97 | 50.00 | 49.47 | 49.51 | 1,624,283 | -0.28(-0.56%) |
May 22, 2017 | 49.66 | 49.98 | 49.63 | 49.79 | 1,412,062 | +0.67(+1.36%) |
May 19, 2017 | 49.04 | 49.31 | 48.97 | 49.12 | 1,894,592 | +0.53(+1.09%) |
May 18, 2017 | 48.55 | 48.66 | 48.31 | 48.59 | 2,080,120 | -0.23(-0.48%) |
May 17, 2017 | 49.20 | 49.33 | 48.81 | 48.82 | 2,909,189 | -0.08(-0.16%) |
May 16, 2017 | 49.06 | 49.11 | 48.86 | 48.90 | 1,431,008 | +0.40(+0.83%) |
May 15, 2017 | 48.34 | 48.54 | 48.25 | 48.50 | 1,128,552 | +0.47(+0.99%) |
May 12, 2017 | 47.88 | 48.07 | 47.82 | 48.03 | 1,579,414 | -0.16(-0.33%) |
May 11, 2017 | 48.09 | 48.19 | 47.88 | 48.19 | 1,222,347 | +0.25(+0.52%) |
May 10, 2017 | 47.81 | 47.99 | 47.79 | 47.94 | 1,629,314 | +0.28(+0.58%) |
May 09, 2017 | 48.04 | 48.04 | 47.60 | 47.66 | 2,006,462 | -0.13(-0.26%) |
May 08, 2017 | 47.69 | 47.98 | 47.62 | 47.79 | 2,505,502 | +0.54(+1.13%) |
May 05, 2017 | 47.24 | 47.31 | 47.12 | 47.25 | 1,685,513 | -0.03(-0.06%) |
May 04, 2017 | 46.97 | 47.36 | 46.95 | 47.28 | 2,130,461 | +0.45(+0.95%) |
May 03, 2017 | 46.74 | 46.99 | 46.61 | 46.83 | 1,243,298 | +0.00(+0.01%) |
May 02, 2017 | 46.92 | 47.00 | 46.75 | 46.83 | 2,566,500 | +0.51(+1.09%) |
May 01, 2017 | 46.40 | 46.45 | 46.30 | 46.32 | 1,010,918 | -0.03(-0.06%) |
Apr 28, 2017 | 46.22 | 46.50 | 46.21 | 46.35 | 1,934,523 | +0.18(+0.38%) |
Apr 27, 2017 | 46.24 | 46.25 | 46.04 | 46.17 | 1,068,006 | +0.05(+0.12%) |
Apr 26, 2017 | 46.41 | 46.45 | 46.10 | 46.12 | 1,865,261 | -0.43(-0.91%) |
Apr 25, 2017 | 46.55 | 46.63 | 46.41 | 46.54 | 2,300,710 | +0.09(+0.19%) |
Apr 24, 2017 | 46.46 | 46.54 | 46.25 | 46.45 | 3,869,535 | +1.21(+2.67%) |
Apr 21, 2017 | 45.20 | 45.39 | 45.19 | 45.25 | 2,336,678 | -0.12(-0.27%) |
Apr 20, 2017 | 46.10 | 46.10 | 45.37 | 45.37 | 3,660,530 | +0.13(+0.29%) |
Apr 19, 2017 | 45.38 | 45.53 | 45.19 | 45.24 | 3,297,340 | -0.28(-0.62%) |
Apr 18, 2017 | 45.38 | 45.56 | 45.28 | 45.52 | 2,019,076 | +0.05(+0.12%) |
Apr 17, 2017 | 45.37 | 45.53 | 45.36 | 45.47 | 780,886 | +0.21(+0.47%) |
Apr 13, 2017 | 45.37 | 45.45 | 45.25 | 45.26 | 1,655,772 | -0.33(-0.72%) |
Apr 12, 2017 | 45.19 | 45.59 | 45.19 | 45.58 | 1,900,566 | +0.43(+0.94%) |
Apr 11, 2017 | 45.20 | 45.35 | 45.06 | 45.16 | 2,073,632 | +0.10(+0.22%) |
Apr 10, 2017 | 44.78 | 45.23 | 44.75 | 45.06 | 2,458,673 | +0.12(+0.26%) |
Apr 07, 2017 | 44.48 | 45.07 | 44.46 | 44.95 | 4,300,665 | +0.59(+1.32%) |
Apr 06, 2017 | 44.53 | 44.53 | 44.25 | 44.36 | 4,223,159 | +0.38(+0.87%) |
Apr 05, 2017 | 44.01 | 44.24 | 43.97 | 43.98 | 4,078,131 | -0.13(-0.30%) |
Apr 04, 2017 | 43.71 | 44.13 | 43.71 | 44.11 | 2,619,445 | +0.09(+0.20%) |
Apr 03, 2017 | 44.06 | 44.11 | 43.79 | 44.02 | 4,500,048 | -0.05(-0.12%) |
Mar 31, 2017 | 44.04 | 44.26 | 43.85 | 44.08 | 5,178,846 | -0.16(-0.36%) |
Mar 30, 2017 | 44.42 | 44.52 | 44.22 | 44.24 | 4,774,525 | -0.43(-0.95%) |
Mar 29, 2017 | 44.58 | 44.75 | 44.51 | 44.66 | 3,462,250 | -0.14(-0.32%) |
Mar 28, 2017 | 44.69 | 44.86 | 44.66 | 44.80 | 2,570,509 | -0.09(-0.20%) |
Mar 27, 2017 | 45.00 | 45.06 | 44.80 | 44.89 | 3,052,773 | +0.30(+0.68%) |
Mar 24, 2017 | 44.89 | 44.90 | 44.51 | 44.59 | 1,610,165 | +0.17(+0.38%) |
Mar 23, 2017 | 44.43 | 44.81 | 44.40 | 44.42 | 2,210,860 | -0.05(-0.12%) |
Mar 22, 2017 | 44.56 | 44.69 | 44.40 | 44.48 | 2,659,242 | +0.21(+0.48%) |
Mar 21, 2017 | 44.78 | 44.82 | 44.27 | 44.26 | 2,657,956 | -0.20(-0.46%) |
Mar 20, 2017 | 44.52 | 44.58 | 44.36 | 44.47 | 2,717,550 | +0.33(+0.74%) |
Mar 17, 2017 | 44.35 | 44.37 | 44.07 | 44.14 | 3,929,344 | -0.08(-0.18%) |
Mar 16, 2017 | 44.13 | 44.29 | 44.03 | 44.22 | 3,824,523 | +0.39(+0.89%) |
Mar 15, 2017 | 43.27 | 43.94 | 43.17 | 43.83 | 2,615,293 | +0.58(+1.33%) |
Mar 14, 2017 | 43.31 | 43.66 | 43.20 | 43.25 | 2,600,446 | +0.17(+0.39%) |
Mar 13, 2017 | 43.13 | 43.30 | 42.95 | 43.08 | 2,675,934 | -0.42(-0.96%) |
Mar 10, 2017 | 43.35 | 43.56 | 43.24 | 43.50 | 2,647,987 | +0.51(+1.18%) |
Mar 09, 2017 | 42.57 | 43.00 | 42.47 | 42.99 | 6,550,361 | +0.96(+2.28%) |
Mar 08, 2017 | 41.85 | 42.07 | 41.82 | 42.04 | 2,387,900 | -0.07(-0.17%) |
Mar 07, 2017 | 42.10 | 42.20 | 41.97 | 42.11 | 4,803,153 | +0.13(+0.32%) |
Mar 06, 2017 | 41.89 | 42.01 | 41.81 | 41.97 | 2,761,774 | -0.01(-0.02%) |
Mar 03, 2017 | 41.69 | 42.03 | 41.51 | 41.98 | 3,548,804 | +0.29(+0.70%) |
Mar 02, 2017 | 41.44 | 41.88 | 41.42 | 41.69 | 3,493,575 | -0.35(-0.82%) |