Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.80 | 50.09 | 49.80 | 49.92 | 2,541,243 | +0.15(+0.30%) |
May 30, 2017 | 49.68 | 49.88 | 49.59 | 49.77 | 1,598,322 | +0.10(+0.19%) |
May 26, 2017 | 49.70 | 49.91 | 49.64 | 49.68 | 1,080,017 | -0.02(-0.05%) |
May 25, 2017 | 49.29 | 49.78 | 49.16 | 49.70 | 1,350,151 | +0.41(+0.84%) |
May 24, 2017 | 49.01 | 49.38 | 48.95 | 49.29 | 1,641,720 | +0.26(+0.54%) |
May 23, 2017 | 49.06 | 49.39 | 48.92 | 49.02 | 2,341,463 | +0.04(+0.08%) |
May 22, 2017 | 48.37 | 49.10 | 48.37 | 48.98 | 1,927,829 | +0.45(+0.93%) |
May 19, 2017 | 48.50 | 48.63 | 48.11 | 48.53 | 4,502,051 | +0.08(+0.16%) |
May 18, 2017 | 48.52 | 48.88 | 48.11 | 48.45 | 1,975,030 | +0.10(+0.21%) |
May 17, 2017 | 48.20 | 48.59 | 48.09 | 48.35 | 1,779,088 | +0.15(+0.31%) |
May 16, 2017 | 48.51 | 48.67 | 48.19 | 48.20 | 2,441,896 | -0.33(-0.69%) |
May 15, 2017 | 48.33 | 48.64 | 48.18 | 48.53 | 1,616,008 | +0.17(+0.36%) |
May 12, 2017 | 48.16 | 48.44 | 48.12 | 48.36 | 1,211,398 | +0.24(+0.50%) |
May 11, 2017 | 47.99 | 48.14 | 47.82 | 48.12 | 2,167,522 | +0.05(+0.10%) |
May 10, 2017 | 48.22 | 48.23 | 47.83 | 48.07 | 1,936,769 | +0.01(+0.02%) |
May 09, 2017 | 48.48 | 48.57 | 48.03 | 48.06 | 1,889,229 | -0.49(-1.01%) |
May 08, 2017 | 48.64 | 48.64 | 48.23 | 48.55 | 1,490,830 | -0.03(-0.06%) |
May 05, 2017 | 48.51 | 48.87 | 48.47 | 48.58 | 2,158,790 | +0.26(+0.54%) |
May 04, 2017 | 47.71 | 48.36 | 47.71 | 48.32 | 2,260,361 | +0.47(+0.97%) |
May 03, 2017 | 47.84 | 48.13 | 47.80 | 47.86 | 2,345,396 | +0.02(+0.05%) |
May 02, 2017 | 48.04 | 48.22 | 47.60 | 47.83 | 1,921,281 | +0.24(+0.51%) |
May 01, 2017 | 47.75 | 47.80 | 47.45 | 47.59 | 2,076,482 | -0.14(-0.30%) |
Apr 28, 2017 | 47.90 | 47.94 | 47.62 | 47.73 | 3,626,160 | -0.24(-0.51%) |
Apr 27, 2017 | 47.75 | 48.20 | 47.71 | 47.97 | 1,480,628 | +0.23(+0.48%) |
Apr 26, 2017 | 47.88 | 48.09 | 47.67 | 47.75 | 2,004,007 | -0.15(-0.31%) |
Apr 25, 2017 | 47.71 | 47.94 | 47.56 | 47.90 | 1,743,325 | +0.01(+0.02%) |
Apr 24, 2017 | 47.55 | 47.93 | 47.23 | 47.89 | 2,397,082 | +0.33(+0.70%) |
Apr 21, 2017 | 47.17 | 47.88 | 47.13 | 47.56 | 3,438,897 | +0.42(+0.89%) |
Apr 20, 2017 | 47.70 | 47.56 | 47.01 | 47.14 | 4,043,250 | -0.56(-1.17%) |
Apr 19, 2017 | 48.04 | 48.10 | 47.51 | 47.70 | 2,177,369 | -0.38(-0.79%) |
Apr 18, 2017 | 48.31 | 47.93 | 48.08 | 2,056,393 | +0.02(+0.03%) | |
Apr 17, 2017 | 48.00 | 48.10 | 47.81 | 48.06 | 2,167,901 | +0.21(+0.43%) |
Apr 13, 2017 | 48.19 | 48.21 | 47.66 | 47.86 | 1,862,705 | -0.33(-0.69%) |
Apr 12, 2017 | 47.71 | 48.20 | 47.64 | 48.19 | 1,815,521 | +0.36(+0.76%) |
Apr 11, 2017 | 47.69 | 47.88 | 47.36 | 47.82 | 2,367,617 | +0.07(+0.15%) |
Apr 10, 2017 | 47.64 | 47.81 | 47.43 | 47.75 | 2,616,138 | +0.15(+0.31%) |
Apr 07, 2017 | 48.15 | 48.23 | 47.57 | 47.60 | 3,191,323 | -0.36(-0.76%) |
Apr 06, 2017 | 48.19 | 48.27 | 47.87 | 47.97 | 2,614,431 | -0.35(-0.73%) |
Apr 05, 2017 | 47.88 | 48.38 | 47.73 | 48.32 | 1,987,644 | +0.52(+1.09%) |
Apr 04, 2017 | 47.72 | 48.04 | 47.63 | 47.80 | 1,556,324 | +0.01(+0.02%) |
Apr 03, 2017 | 47.68 | 47.82 | 47.23 | 47.79 | 2,116,852 | -0.02(-0.05%) |
Mar 31, 2017 | 47.59 | 48.05 | 47.50 | 47.82 | 1,491,838 | +0.16(+0.33%) |
Mar 30, 2017 | 47.86 | 47.98 | 47.45 | 47.66 | 1,742,894 | -0.39(-0.82%) |
Mar 29, 2017 | 48.12 | 48.24 | 47.79 | 48.05 | 1,813,243 | -0.18(-0.38%) |
Mar 28, 2017 | 47.95 | 48.28 | 47.76 | 48.23 | 1,971,026 | +0.14(+0.30%) |
Mar 27, 2017 | 48.40 | 48.53 | 47.86 | 48.09 | 3,094,539 | -0.08(-0.16%) |
Mar 24, 2017 | 47.91 | 48.40 | 47.82 | 48.17 | 1,998,373 | +0.32(+0.66%) |
Mar 23, 2017 | 47.94 | 48.35 | 47.71 | 47.86 | 1,962,681 | -0.14(-0.30%) |
Mar 22, 2017 | 48.08 | 48.47 | 47.71 | 48.00 | 2,394,819 | +0.09(+0.20%) |
Mar 21, 2017 | 47.06 | 48.07 | 47.06 | 47.90 | 2,308,427 | +0.81(+1.73%) |
Mar 20, 2017 | 47.37 | 47.59 | 46.94 | 47.09 | 1,622,900 | -0.24(-0.50%) |
Mar 17, 2017 | 47.29 | 47.59 | 47.11 | 47.33 | 4,669,556 | +0.24(+0.50%) |
Mar 16, 2017 | 47.42 | 47.45 | 46.91 | 47.09 | 2,321,469 | -0.48(-1.01%) |
Mar 15, 2017 | 46.85 | 47.82 | 46.82 | 47.57 | 2,837,428 | +0.91(+1.94%) |
Mar 14, 2017 | 46.67 | 46.93 | 46.50 | 46.67 | 2,132,307 | -0.06(-0.12%) |
Mar 13, 2017 | 46.23 | 46.78 | 46.19 | 46.72 | 3,619,270 | +0.41(+0.89%) |
Mar 10, 2017 | 46.06 | 46.33 | 45.97 | 46.31 | 1,846,457 | +0.48(+1.05%) |
Mar 09, 2017 | 46.04 | 46.34 | 45.78 | 45.83 | 1,954,580 | -0.21(-0.46%) |
Mar 08, 2017 | 46.37 | 46.41 | 45.94 | 46.04 | 1,986,481 | -0.72(-1.53%) |
Mar 07, 2017 | 46.60 | 47.00 | 46.53 | 46.76 | 2,252,975 | +0.12(+0.25%) |
Mar 06, 2017 | 46.67 | 46.78 | 46.48 | 46.64 | 3,896,953 | -0.12(-0.25%) |
Mar 03, 2017 | 47.32 | 47.48 | 46.32 | 46.76 | 3,635,803 | -0.66(-1.40%) |
Mar 02, 2017 | 47.11 | 47.86 | 46.97 | 47.42 | 3,618,709 | +0.17(+0.35%) |