Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.60 | 50.65 | 49.97 | 50.32 | 8,750,670 | -0.24(-0.47%) |
May 30, 2017 | 50.67 | 50.93 | 50.50 | 50.56 | 8,399,968 | -0.11(-0.22%) |
May 26, 2017 | 50.50 | 50.74 | 50.32 | 50.67 | 6,049,533 | +0.07(+0.14%) |
May 25, 2017 | 50.48 | 50.75 | 50.05 | 50.60 | 11,961,471 | +0.28(+0.56%) |
May 24, 2017 | 50.18 | 50.59 | 49.90 | 50.32 | 12,238,852 | +0.01(+0.02%) |
May 23, 2017 | 50.45 | 50.90 | 50.26 | 50.31 | 7,341,782 | -0.34(-0.67%) |
May 22, 2017 | 50.51 | 51.08 | 50.22 | 50.65 | 9,696,615 | +0.47(+0.94%) |
May 19, 2017 | 50.03 | 51.22 | 50.02 | 50.18 | 11,181,962 | +0.55(+1.11%) |
May 18, 2017 | 48.68 | 50.03 | 47.74 | 49.63 | 13,737,509 | -0.02(-0.04%) |
May 17, 2017 | 50.70 | 50.70 | 49.45 | 49.65 | 20,952,644 | -1.31(-2.57%) |
May 16, 2017 | 50.05 | 51.12 | 50.03 | 50.96 | 19,423,178 | +1.10(+2.21%) |
May 15, 2017 | 49.71 | 49.94 | 49.48 | 49.86 | 9,129,185 | +0.21(+0.42%) |
May 12, 2017 | 49.75 | 49.75 | 49.44 | 49.65 | 6,185,780 | -0.04(-0.08%) |
May 11, 2017 | 49.45 | 49.71 | 49.14 | 49.69 | 6,142,909 | +0.29(+0.59%) |
May 10, 2017 | 49.40 | 49.60 | 49.14 | 49.40 | 8,360,446 | -0.09(-0.18%) |
May 09, 2017 | 49.14 | 49.67 | 48.94 | 49.49 | 10,278,944 | +0.64(+1.31%) |
May 08, 2017 | 48.71 | 48.96 | 48.51 | 48.85 | 10,059,557 | +0.36(+0.74%) |
May 05, 2017 | 48.45 | 48.66 | 48.27 | 48.49 | 7,835,467 | +0.04(+0.08%) |
May 04, 2017 | 48.63 | 48.68 | 48.16 | 48.45 | 6,208,893 | -0.09(-0.19%) |
May 03, 2017 | 49.19 | 49.19 | 48.17 | 48.54 | 4,702,411 | -0.55(-1.12%) |
May 02, 2017 | 48.72 | 49.30 | 48.72 | 49.09 | 6,106,215 | +0.48(+0.99%) |
May 01, 2017 | 48.22 | 48.78 | 48.12 | 48.61 | 6,386,542 | +0.40(+0.83%) |
Apr 28, 2017 | 48.45 | 48.50 | 48.16 | 48.21 | 4,925,538 | -0.15(-0.31%) |
Apr 27, 2017 | 48.08 | 48.47 | 48.02 | 48.36 | 10,635,392 | +0.10(+0.21%) |
Apr 26, 2017 | 48.40 | 48.47 | 48.17 | 48.26 | 4,053,137 | -0.14(-0.29%) |
Apr 25, 2017 | 48.46 | 48.16 | 48.40 | 10,288,234 | +0.25(+0.52%) | |
Apr 24, 2017 | 47.89 | 48.20 | 47.75 | 48.15 | 9,860,283 | +0.63(+1.33%) |
Apr 21, 2017 | 47.73 | 47.77 | 47.37 | 47.52 | 7,054,995 | -0.15(-0.31%) |
Apr 20, 2017 | 47.25 | 47.84 | 47.07 | 47.67 | 10,924,866 | +0.67(+1.43%) |
Apr 19, 2017 | 47.60 | 47.88 | 46.92 | 47.00 | 12,177,241 | -0.56(-1.18%) |
Apr 18, 2017 | 47.25 | 47.74 | 47.14 | 47.56 | 9,341,364 | +0.17(+0.36%) |
Apr 17, 2017 | 47.02 | 47.42 | 46.92 | 47.39 | 3,856,965 | +0.49(+1.04%) |
Apr 13, 2017 | 46.85 | 47.11 | 46.61 | 46.90 | 3,762,132 | +0.07(+0.15%) |
Apr 12, 2017 | 46.80 | 47.16 | 46.67 | 46.83 | 5,127,330 | +0.04(+0.09%) |
Apr 11, 2017 | 47.03 | 47.21 | 46.42 | 46.79 | 5,593,867 | -0.42(-0.89%) |
Apr 10, 2017 | 46.49 | 47.41 | 46.40 | 47.21 | 7,817,942 | +0.77(+1.66%) |
Apr 07, 2017 | 46.23 | 46.53 | 45.96 | 46.44 | 4,629,814 | +0.16(+0.35%) |
Apr 06, 2017 | 46.38 | 46.43 | 46.04 | 46.28 | 4,124,602 | -0.10(-0.22%) |
Apr 05, 2017 | 46.41 | 46.92 | 46.24 | 46.38 | 4,840,299 | +0.15(+0.32%) |
Apr 04, 2017 | 46.30 | 46.47 | 46.12 | 46.23 | 4,758,401 | -0.20(-0.43%) |
Apr 03, 2017 | 46.50 | 46.85 | 46.16 | 46.43 | 7,675,378 | +0.02(+0.04%) |
Mar 31, 2017 | 46.52 | 46.70 | 46.27 | 46.41 | 7,814,123 | -0.21(-0.45%) |
Mar 30, 2017 | 46.80 | 47.05 | 46.60 | 46.62 | 3,449,091 | -0.16(-0.34%) |
Mar 29, 2017 | 46.52 | 46.84 | 46.30 | 46.78 | 4,403,367 | +0.21(+0.45%) |
Mar 28, 2017 | 46.33 | 46.76 | 46.24 | 46.57 | 4,630,801 | +0.17(+0.37%) |
Mar 27, 2017 | 45.92 | 46.48 | 45.74 | 46.40 | 6,016,524 | +0.00(+0.00%) |
Mar 24, 2017 | 46.65 | 46.87 | 46.14 | 46.40 | 5,607,667 | -0.20(-0.43%) |
Mar 23, 2017 | 46.13 | 46.78 | 46.09 | 46.60 | 8,297,815 | +0.54(+1.17%) |
Mar 22, 2017 | 45.61 | 46.14 | 45.60 | 46.06 | 6,773,395 | +0.29(+0.63%) |
Mar 21, 2017 | 47.00 | 47.19 | 45.68 | 45.77 | 6,469,239 | -1.00(-2.14%) |
Mar 20, 2017 | 46.62 | 47.16 | 46.52 | 46.77 | 5,822,991 | +0.18(+0.39%) |
Mar 17, 2017 | 46.73 | 46.90 | 46.50 | 46.59 | 6,192,404 | -0.02(-0.04%) |
Mar 16, 2017 | 46.60 | 46.62 | 46.30 | 46.61 | 3,627,081 | +0.32(+0.69%) |
Mar 15, 2017 | 46.55 | 46.55 | 45.90 | 46.29 | 6,277,798 | -0.08(-0.17%) |
Mar 14, 2017 | 46.41 | 46.76 | 46.19 | 46.37 | 3,800,294 | -0.20(-0.43%) |
Mar 13, 2017 | 46.10 | 47.00 | 46.10 | 46.57 | 4,702,990 | +0.59(+1.28%) |
Mar 10, 2017 | 46.20 | 46.20 | 45.75 | 45.98 | 3,824,529 | +0.04(+0.09%) |
Mar 09, 2017 | 45.87 | 46.12 | 45.68 | 45.94 | 3,767,567 | -0.04(-0.09%) |
Mar 08, 2017 | 45.85 | 46.19 | 45.73 | 45.98 | 3,331,722 | +0.25(+0.55%) |
Mar 07, 2017 | 45.50 | 45.91 | 45.49 | 45.73 | 5,116,841 | +0.09(+0.20%) |
Mar 06, 2017 | 45.61 | 45.69 | 45.39 | 45.64 | 6,694,763 | -0.27(-0.59%) |
Mar 03, 2017 | 45.88 | 46.00 | 45.60 | 45.91 | 6,758,310 | -0.03(-0.07%) |
Mar 02, 2017 | 46.02 | 46.13 | 45.62 | 45.94 | 7,016,956 | -0.30(-0.65%) |