Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.28 | 50.46 | 49.22 | 49.97 | 3,818,693 | -0.14(-0.27%) |
May 30, 2017 | 50.78 | 50.84 | 50.09 | 50.11 | 3,395,108 | -0.80(-1.57%) |
May 26, 2017 | 50.21 | 51.02 | 50.11 | 50.91 | 3,124,727 | +0.65(+1.29%) |
May 25, 2017 | 50.59 | 50.75 | 50.11 | 50.26 | 6,747,260 | -0.14(-0.27%) |
May 24, 2017 | 50.86 | 51.00 | 50.35 | 50.40 | 3,101,026 | -0.46(-0.90%) |
May 23, 2017 | 50.75 | 51.03 | 50.50 | 50.86 | 2,921,789 | +0.03(+0.05%) |
May 22, 2017 | 51.32 | 51.43 | 50.73 | 50.83 | 4,152,295 | -0.34(-0.67%) |
May 19, 2017 | 50.56 | 51.80 | 50.39 | 51.17 | 5,305,059 | +0.71(+1.40%) |
May 18, 2017 | 50.08 | 50.71 | 50.00 | 50.46 | 5,354,694 | +0.37(+0.75%) |
May 17, 2017 | 51.22 | 51.04 | 50.04 | 50.09 | 4,427,539 | -1.13(-2.21%) |
May 16, 2017 | 51.91 | 52.03 | 51.08 | 51.22 | 3,975,911 | -0.54(-1.05%) |
May 15, 2017 | 51.39 | 51.92 | 51.11 | 51.77 | 6,014,883 | +0.46(+0.90%) |
May 12, 2017 | 51.08 | 51.35 | 50.48 | 51.31 | 5,244,233 | +0.03(+0.05%) |
May 11, 2017 | 51.24 | 51.76 | 50.85 | 51.28 | 4,467,404 | -0.06(-0.12%) |
May 10, 2017 | 51.64 | 51.74 | 51.16 | 51.34 | 4,233,785 | -0.33(-0.64%) |
May 09, 2017 | 51.33 | 51.85 | 51.18 | 51.67 | 4,699,203 | +0.49(+0.95%) |
May 08, 2017 | 51.30 | 51.39 | 50.91 | 51.19 | 6,129,266 | +0.11(+0.22%) |
May 05, 2017 | 51.48 | 51.75 | 50.89 | 51.08 | 7,503,126 | -0.21(-0.41%) |
May 04, 2017 | 52.18 | 52.25 | 51.27 | 51.29 | 5,460,602 | -0.50(-0.97%) |
May 03, 2017 | 52.35 | 52.57 | 51.63 | 51.79 | 6,089,544 | -0.67(-1.28%) |
May 02, 2017 | 52.57 | 52.66 | 51.77 | 52.46 | 5,066,566 | -0.03(-0.06%) |
May 01, 2017 | 52.81 | 53.05 | 52.36 | 52.49 | 4,739,465 | -0.53(-0.99%) |
Apr 28, 2017 | 53.85 | 54.16 | 52.75 | 53.02 | 6,575,472 | -1.47(-2.69%) |
Apr 27, 2017 | 55.36 | 55.39 | 54.36 | 54.48 | 4,054,224 | -0.77(-1.40%) |
Apr 26, 2017 | 56.12 | 56.29 | 53.74 | 55.25 | 6,705,542 | -1.74(-3.05%) |
Apr 25, 2017 | 57.33 | 57.37 | 56.72 | 56.99 | 3,811,164 | +0.31(+0.55%) |
Apr 24, 2017 | 57.39 | 57.43 | 56.63 | 56.68 | 3,833,585 | +0.58(+1.03%) |
Apr 21, 2017 | 56.73 | 56.88 | 55.99 | 56.10 | 3,366,880 | -0.39(-0.69%) |
Apr 20, 2017 | 55.44 | 56.71 | 55.44 | 56.49 | 4,574,476 | +1.46(+2.65%) |
Apr 19, 2017 | 55.38 | 55.54 | 54.94 | 55.03 | 2,333,451 | -0.06(-0.11%) |
Apr 18, 2017 | 55.33 | 55.58 | 54.75 | 55.09 | 3,000,314 | -0.54(-0.97%) |
Apr 17, 2017 | 54.96 | 55.70 | 54.72 | 55.63 | 2,393,716 | +0.77(+1.40%) |
Apr 13, 2017 | 55.18 | 55.69 | 54.85 | 54.86 | 2,192,486 | -0.59(-1.07%) |
Apr 12, 2017 | 55.60 | 56.02 | 55.35 | 55.46 | 2,594,145 | -0.47(-0.85%) |
Apr 11, 2017 | 55.19 | 55.93 | 54.91 | 55.93 | 2,919,928 | +0.51(+0.92%) |
Apr 10, 2017 | 55.81 | 56.09 | 55.35 | 55.42 | 2,823,992 | -0.47(-0.83%) |
Apr 07, 2017 | 55.90 | 56.37 | 55.63 | 55.89 | 3,512,715 | -0.47(-0.83%) |
Apr 06, 2017 | 55.97 | 56.66 | 55.28 | 56.35 | 3,772,576 | +0.35(+0.62%) |
Apr 05, 2017 | 57.41 | 57.59 | 55.92 | 56.01 | 3,302,655 | -0.79(-1.39%) |
Apr 04, 2017 | 57.32 | 57.46 | 56.57 | 56.79 | 2,742,048 | -0.76(-1.32%) |
Apr 03, 2017 | 58.00 | 58.06 | 56.78 | 57.56 | 2,026,916 | -0.37(-0.64%) |
Mar 31, 2017 | 58.06 | 58.29 | 57.73 | 57.93 | 2,327,728 | -0.23(-0.39%) |
Mar 30, 2017 | 57.31 | 58.37 | 57.15 | 58.16 | 1,870,017 | +0.85(+1.48%) |
Mar 29, 2017 | 57.44 | 57.56 | 57.08 | 57.31 | 1,411,844 | -0.19(-0.34%) |
Mar 28, 2017 | 56.26 | 57.91 | 56.26 | 57.51 | 2,104,303 | +0.93(+1.65%) |
Mar 27, 2017 | 55.95 | 56.74 | 55.52 | 56.57 | 2,284,052 | -0.36(-0.62%) |
Mar 24, 2017 | 57.44 | 57.44 | 56.58 | 56.93 | 1,902,022 | -0.18(-0.31%) |
Mar 23, 2017 | 57.27 | 57.81 | 56.89 | 57.11 | 2,264,436 | -0.20(-0.35%) |
Mar 22, 2017 | 57.01 | 57.71 | 56.46 | 57.31 | 2,156,911 | +0.05(+0.09%) |
Mar 21, 2017 | 59.41 | 59.56 | 57.16 | 57.26 | 3,372,991 | -1.93(-3.26%) |
Mar 20, 2017 | 59.53 | 59.87 | 59.17 | 59.19 | 2,270,032 | -0.36(-0.61%) |
Mar 17, 2017 | 60.25 | 60.46 | 59.19 | 59.56 | 4,039,931 | -0.58(-0.97%) |
Mar 16, 2017 | 60.06 | 60.44 | 59.94 | 60.14 | 2,286,584 | +0.31(+0.52%) |
Mar 15, 2017 | 60.87 | 60.89 | 59.49 | 59.83 | 3,428,295 | -0.99(-1.63%) |
Mar 14, 2017 | 60.14 | 60.89 | 60.00 | 60.82 | 1,841,117 | +0.41(+0.67%) |
Mar 13, 2017 | 60.53 | 60.73 | 60.19 | 60.41 | 1,609,469 | -0.17(-0.28%) |
Mar 10, 2017 | 60.70 | 60.87 | 60.15 | 60.58 | 1,926,350 | +0.19(+0.32%) |
Mar 09, 2017 | 60.67 | 60.85 | 60.18 | 60.39 | 1,723,475 | -0.06(-0.10%) |
Mar 08, 2017 | 60.64 | 60.82 | 60.39 | 60.45 | 1,901,853 | +0.32(+0.54%) |
Mar 07, 2017 | 59.98 | 60.56 | 59.74 | 60.12 | 2,202,717 | +0.14(+0.23%) |
Mar 06, 2017 | 60.17 | 60.17 | 59.58 | 59.99 | 1,826,616 | -0.49(-0.81%) |
Mar 03, 2017 | 60.18 | 60.53 | 59.84 | 60.48 | 2,899,871 | +0.29(+0.48%) |
Mar 02, 2017 | 61.38 | 61.38 | 60.14 | 60.19 | 2,184,249 | -1.14(-1.85%) |