Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.95 | 49.19 | 48.66 | 48.92 | 9,682,223 | +0.06(+0.13%) |
May 30, 2017 | 48.71 | 48.95 | 48.60 | 48.86 | 8,707,762 | +0.30(+0.63%) |
May 26, 2017 | 48.33 | 48.71 | 48.22 | 48.55 | 6,413,778 | +0.22(+0.46%) |
May 25, 2017 | 48.36 | 48.55 | 48.20 | 48.33 | 8,261,814 | +0.31(+0.65%) |
May 24, 2017 | 48.24 | 48.28 | 47.77 | 48.02 | 10,185,248 | -0.18(-0.36%) |
May 23, 2017 | 47.99 | 48.58 | 47.90 | 48.19 | 12,009,406 | +0.58(+1.22%) |
May 22, 2017 | 47.80 | 47.97 | 47.45 | 47.61 | 14,808,578 | -0.18(-0.39%) |
May 19, 2017 | 47.08 | 48.11 | 46.91 | 47.80 | 21,715,098 | +0.08(+0.17%) |
May 18, 2017 | 47.98 | 48.08 | 47.36 | 47.71 | 24,453,994 | -0.11(-0.23%) |
May 17, 2017 | 48.73 | 48.81 | 47.82 | 47.82 | 19,866,896 | -0.90(-1.86%) |
May 16, 2017 | 48.35 | 49.28 | 48.12 | 48.73 | 15,771,779 | -0.91(-1.84%) |
May 15, 2017 | 49.96 | 50.04 | 49.56 | 49.64 | 8,883,344 | -0.40(-0.79%) |
May 12, 2017 | 49.95 | 50.21 | 49.66 | 50.04 | 6,072,514 | -0.04(-0.07%) |
May 11, 2017 | 50.33 | 50.33 | 49.30 | 50.08 | 7,039,397 | -0.30(-0.59%) |
May 10, 2017 | 50.69 | 50.83 | 50.32 | 50.37 | 6,307,312 | -0.30(-0.60%) |
May 09, 2017 | 50.16 | 50.85 | 50.00 | 50.68 | 6,976,908 | +0.54(+1.09%) |
May 08, 2017 | 50.02 | 50.32 | 49.70 | 50.13 | 9,454,021 | +0.32(+0.65%) |
May 05, 2017 | 50.23 | 50.32 | 49.45 | 49.81 | 14,492,732 | -0.48(-0.95%) |
May 04, 2017 | 50.48 | 50.62 | 50.04 | 50.29 | 7,398,519 | -0.06(-0.11%) |
May 03, 2017 | 50.93 | 51.05 | 50.22 | 50.34 | 10,262,721 | -0.50(-0.98%) |
May 02, 2017 | 50.89 | 50.92 | 50.58 | 50.84 | 7,975,708 | +0.07(+0.15%) |
May 01, 2017 | 51.17 | 51.19 | 50.76 | 50.77 | 5,287,421 | -0.39(-0.76%) |
Apr 28, 2017 | 51.17 | 51.27 | 50.91 | 51.16 | 6,973,144 | -0.06(-0.11%) |
Apr 27, 2017 | 50.94 | 51.30 | 50.69 | 51.21 | 9,269,738 | +0.29(+0.56%) |
Apr 26, 2017 | 51.20 | 51.55 | 50.89 | 50.92 | 11,845,502 | -0.27(-0.52%) |
Apr 25, 2017 | 51.27 | 51.49 | 51.16 | 51.19 | 9,715,742 | -0.02(-0.04%) |
Apr 24, 2017 | 51.83 | 51.89 | 51.21 | 51.21 | 11,674,070 | -0.35(-0.68%) |
Apr 21, 2017 | 51.97 | 52.05 | 51.40 | 51.56 | 6,559,258 | -0.51(-0.98%) |
Apr 20, 2017 | 51.66 | 52.34 | 51.59 | 52.07 | 7,438,255 | +0.50(+0.97%) |
Apr 19, 2017 | 51.85 | 51.90 | 51.46 | 51.57 | 6,442,330 | -0.23(-0.45%) |
Apr 18, 2017 | 52.09 | 51.52 | 51.80 | 6,121,056 | -0.12(-0.23%) | |
Apr 17, 2017 | 51.07 | 52.01 | 51.01 | 51.92 | 8,328,199 | +0.83(+1.63%) |
Apr 13, 2017 | 51.16 | 51.33 | 51.02 | 51.09 | 5,721,412 | -0.21(-0.41%) |
Apr 12, 2017 | 50.46 | 51.35 | 50.32 | 51.30 | 9,210,511 | +0.60(+1.18%) |
Apr 11, 2017 | 50.73 | 50.84 | 50.36 | 50.70 | 4,710,311 | +0.02(+0.04%) |
Apr 10, 2017 | 50.78 | 51.08 | 50.52 | 50.68 | 5,927,832 | -0.19(-0.38%) |
Apr 07, 2017 | 50.87 | 51.00 | 50.56 | 50.88 | 6,583,766 | -0.03(-0.05%) |
Apr 06, 2017 | 50.84 | 51.64 | 50.72 | 50.91 | 7,248,804 | +0.15(+0.29%) |
Apr 05, 2017 | 50.75 | 51.52 | 50.32 | 50.76 | 8,364,324 | -0.06(-0.11%) |
Apr 04, 2017 | 50.92 | 51.05 | 50.62 | 50.81 | 9,578,775 | -0.48(-0.94%) |
Apr 03, 2017 | 51.46 | 51.52 | 50.92 | 51.29 | 7,677,915 | -0.16(-0.30%) |
Mar 31, 2017 | 51.70 | 51.73 | 51.37 | 51.45 | 6,396,799 | -0.29(-0.55%) |
Mar 30, 2017 | 52.14 | 52.25 | 51.52 | 51.74 | 7,809,904 | -0.59(-1.13%) |
Mar 29, 2017 | 52.08 | 52.72 | 52.02 | 52.33 | 8,076,326 | +0.06(+0.11%) |
Mar 28, 2017 | 51.69 | 52.42 | 51.51 | 52.27 | 8,474,645 | +0.64(+1.23%) |
Mar 27, 2017 | 51.37 | 51.93 | 51.28 | 51.64 | 9,384,146 | -0.40(-0.76%) |
Mar 24, 2017 | 51.04 | 52.29 | 50.89 | 52.03 | 15,639,400 | +0.91(+1.79%) |
Mar 23, 2017 | 50.42 | 51.28 | 50.33 | 51.12 | 25,829,540 | +1.34(+2.69%) |
Mar 22, 2017 | 50.56 | 50.78 | 49.63 | 49.78 | 40,520,212 | -3.78(-7.05%) |
Mar 21, 2017 | 54.27 | 54.47 | 53.29 | 53.56 | 16,512,285 | -0.62(-1.14%) |
Mar 20, 2017 | 53.55 | 54.29 | 53.51 | 54.17 | 14,462,343 | +0.81(+1.52%) |
Mar 17, 2017 | 53.33 | 53.44 | 52.91 | 53.36 | 11,688,976 | +0.18(+0.35%) |
Mar 16, 2017 | 53.02 | 53.29 | 52.47 | 53.18 | 10,717,898 | -0.06(-0.10%) |
Mar 15, 2017 | 53.20 | 53.54 | 52.39 | 53.23 | 10,904,704 | +0.35(+0.66%) |
Mar 14, 2017 | 52.50 | 53.56 | 52.36 | 52.88 | 10,059,183 | +0.56(+1.08%) |
Mar 13, 2017 | 52.10 | 52.45 | 51.80 | 52.32 | 7,837,675 | +0.22(+0.43%) |
Mar 10, 2017 | 52.15 | 52.61 | 51.94 | 52.10 | 9,621,126 | +0.06(+0.12%) |
Mar 09, 2017 | 52.26 | 52.31 | 51.78 | 52.03 | 6,678,424 | -0.14(-0.27%) |
Mar 08, 2017 | 52.57 | 52.57 | 51.99 | 52.17 | 8,237,240 | -0.04(-0.07%) |
Mar 07, 2017 | 52.36 | 52.61 | 51.72 | 52.21 | 7,716,886 | -0.20(-0.39%) |
Mar 06, 2017 | 52.35 | 52.56 | 52.19 | 52.41 | 7,470,315 | +0.06(+0.12%) |
Mar 03, 2017 | 53.22 | 52.17 | 52.35 | 9,956,995 | -1.02(-1.90%) | |
Mar 02, 2017 | 53.45 | 53.78 | 53.22 | 53.36 | 6,972,014 | +0.03(+0.05%) |