Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.28 | 47.93 | 48.10 | 5,750,428 | +0.10(+0.20%) | |
May 30, 2017 | 48.14 | 48.14 | 47.66 | 48.01 | 1,339,202 | -0.14(-0.29%) |
May 26, 2017 | 48.10 | 48.18 | 47.72 | 48.14 | 1,657,051 | +0.14(+0.29%) |
May 25, 2017 | 47.66 | 48.14 | 47.47 | 48.01 | 1,790,531 | +0.58(+1.22%) |
May 24, 2017 | 47.29 | 47.58 | 47.11 | 47.43 | 1,607,409 | +0.28(+0.60%) |
May 23, 2017 | 47.19 | 47.32 | 46.94 | 47.14 | 1,586,369 | +0.19(+0.40%) |
May 22, 2017 | 46.89 | 47.14 | 46.79 | 46.96 | 1,869,102 | +0.25(+0.54%) |
May 19, 2017 | 46.70 | 46.86 | 46.48 | 46.71 | 2,387,674 | +0.07(+0.14%) |
May 18, 2017 | 46.29 | 46.84 | 46.11 | 46.64 | 2,276,779 | +0.40(+0.86%) |
May 17, 2017 | 46.15 | 46.52 | 45.94 | 46.24 | 3,319,126 | -0.18(-0.38%) |
May 16, 2017 | 46.79 | 46.95 | 46.27 | 46.42 | 2,544,079 | -0.37(-0.78%) |
May 15, 2017 | 46.42 | 46.92 | 46.42 | 46.79 | 2,886,080 | +0.39(+0.84%) |
May 12, 2017 | 46.48 | 46.50 | 46.24 | 46.40 | 2,052,951 | -0.05(-0.10%) |
May 11, 2017 | 46.60 | 46.65 | 46.24 | 46.45 | 2,408,550 | -0.28(-0.61%) |
May 10, 2017 | 47.06 | 47.19 | 46.65 | 46.73 | 2,314,032 | -0.39(-0.83%) |
May 09, 2017 | 47.14 | 47.30 | 46.82 | 47.12 | 1,974,104 | -0.03(-0.07%) |
May 08, 2017 | 47.48 | 47.69 | 46.99 | 47.15 | 2,438,405 | -0.28(-0.60%) |
May 05, 2017 | 47.45 | 47.45 | 47.12 | 47.44 | 1,891,535 | +0.15(+0.32%) |
May 04, 2017 | 46.66 | 47.32 | 46.58 | 47.28 | 1,684,437 | +0.63(+1.35%) |
May 03, 2017 | 47.14 | 47.15 | 46.25 | 46.66 | 3,447,018 | -1.09(-2.28%) |
May 02, 2017 | 47.72 | 47.95 | 47.54 | 47.74 | 1,169,243 | +0.07(+0.15%) |
May 01, 2017 | 47.81 | 47.93 | 47.51 | 47.67 | 1,376,818 | -0.10(-0.20%) |
Apr 28, 2017 | 48.30 | 48.30 | 47.63 | 47.77 | 1,914,830 | -0.45(-0.94%) |
Apr 27, 2017 | 48.12 | 48.40 | 47.94 | 48.22 | 1,661,085 | +0.11(+0.23%) |
Apr 26, 2017 | 48.04 | 48.14 | 47.74 | 48.11 | 2,088,311 | +0.12(+0.25%) |
Apr 25, 2017 | 48.07 | 48.40 | 47.99 | 47.99 | 2,594,236 | +0.10(+0.22%) |
Apr 24, 2017 | 48.08 | 48.25 | 47.57 | 47.88 | 2,420,095 | +0.23(+0.47%) |
Apr 21, 2017 | 47.36 | 47.73 | 47.28 | 47.65 | 2,406,800 | +0.39(+0.84%) |
Apr 20, 2017 | 47.05 | 47.32 | 46.88 | 47.26 | 2,118,687 | +0.46(+0.98%) |
Apr 19, 2017 | 46.91 | 47.35 | 46.71 | 46.80 | 2,541,615 | -0.11(-0.24%) |
Apr 18, 2017 | 46.54 | 46.95 | 46.54 | 46.91 | 1,762,783 | +0.13(+0.28%) |
Apr 17, 2017 | 46.75 | 46.86 | 46.48 | 46.78 | 1,847,563 | +0.14(+0.29%) |
Apr 13, 2017 | 47.12 | 47.16 | 46.65 | 46.65 | 2,062,066 | -0.45(-0.96%) |
Apr 12, 2017 | 47.03 | 47.26 | 46.91 | 47.10 | 2,598,044 | -0.22(-0.46%) |
Apr 11, 2017 | 46.95 | 47.32 | 46.74 | 47.32 | 2,569,752 | +0.39(+0.82%) |
Apr 10, 2017 | 46.87 | 47.16 | 46.77 | 46.93 | 1,642,464 | +0.04(+0.09%) |
Apr 07, 2017 | 46.87 | 47.01 | 46.75 | 46.89 | 1,965,015 | +0.03(+0.07%) |
Apr 06, 2017 | 46.97 | 47.01 | 46.62 | 46.86 | 1,810,301 | -0.12(-0.26%) |
Apr 05, 2017 | 47.00 | 47.45 | 46.77 | 46.98 | 2,855,579 | +0.19(+0.41%) |
Apr 04, 2017 | 46.99 | 47.02 | 46.70 | 46.78 | 1,915,208 | -0.31(-0.65%) |
Apr 03, 2017 | 47.34 | 47.45 | 46.82 | 47.09 | 2,882,236 | -0.37(-0.78%) |
Mar 31, 2017 | 47.62 | 47.75 | 47.41 | 47.46 | 3,149,399 | -0.19(-0.39%) |
Mar 30, 2017 | 47.49 | 47.81 | 47.34 | 47.65 | 3,566,656 | +0.06(+0.12%) |
Mar 29, 2017 | 48.76 | 49.15 | 47.20 | 47.59 | 6,745,350 | -1.22(-2.51%) |
Mar 28, 2017 | 48.91 | 49.19 | 48.76 | 48.82 | 6,150,713 | -0.25(-0.51%) |
Mar 27, 2017 | 49.33 | 49.52 | 48.91 | 49.06 | 3,410,773 | -0.59(-1.18%) |
Mar 24, 2017 | 49.79 | 49.99 | 49.40 | 49.65 | 1,608,949 | +0.08(+0.16%) |
Mar 23, 2017 | 49.77 | 49.94 | 49.52 | 49.57 | 2,339,887 | -0.39(-0.77%) |
Mar 22, 2017 | 49.76 | 50.04 | 49.55 | 49.96 | 1,549,155 | +0.27(+0.54%) |
Mar 21, 2017 | 50.35 | 50.44 | 49.58 | 49.69 | 2,290,704 | -0.52(-1.03%) |
Mar 20, 2017 | 50.66 | 50.73 | 50.00 | 50.21 | 1,678,727 | -0.43(-0.84%) |
Mar 17, 2017 | 50.59 | 50.79 | 50.47 | 50.64 | 2,515,043 | +0.17(+0.34%) |
Mar 16, 2017 | 50.64 | 50.79 | 50.24 | 50.47 | 1,384,854 | -0.19(-0.37%) |
Mar 15, 2017 | 50.39 | 50.79 | 50.21 | 50.65 | 1,745,115 | +0.44(+0.88%) |
Mar 14, 2017 | 50.37 | 50.40 | 50.02 | 50.21 | 1,102,693 | -0.20(-0.40%) |
Mar 13, 2017 | 50.23 | 50.47 | 50.04 | 50.41 | 2,443,806 | +0.14(+0.29%) |
Mar 10, 2017 | 50.14 | 50.39 | 49.79 | 50.27 | 1,108,559 | +0.21(+0.42%) |
Mar 09, 2017 | 50.16 | 50.35 | 49.81 | 50.06 | 1,203,254 | -0.16(-0.32%) |
Mar 08, 2017 | 50.08 | 50.44 | 49.97 | 50.22 | 1,463,059 | +0.13(+0.26%) |
Mar 07, 2017 | 50.07 | 50.43 | 50.01 | 50.09 | 1,361,868 | -0.20(-0.40%) |
Mar 06, 2017 | 50.15 | 50.43 | 50.02 | 50.29 | 1,544,796 | -0.07(-0.14%) |
Mar 03, 2017 | 50.10 | 50.40 | 49.83 | 50.36 | 2,207,692 | +0.11(+0.22%) |
Mar 02, 2017 | 50.41 | 50.44 | 50.13 | 50.25 | 1,716,301 | -0.36(-0.72%) |