Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.13 | 46.38 | 45.44 | 45.86 | 6,240,347 | -0.46(-1.00%) |
May 30, 2017 | 45.97 | 46.85 | 45.28 | 46.33 | 8,801,326 | -0.27(-0.58%) |
May 26, 2017 | 47.15 | 47.38 | 46.35 | 46.59 | 4,984,259 | -0.55(-1.17%) |
May 25, 2017 | 47.47 | 47.89 | 47.04 | 47.15 | 5,074,731 | -0.46(-0.97%) |
May 24, 2017 | 47.88 | 48.21 | 47.38 | 47.61 | 4,022,639 | -0.23(-0.48%) |
May 23, 2017 | 47.53 | 48.02 | 47.22 | 47.84 | 3,948,001 | +0.21(+0.44%) |
May 22, 2017 | 47.94 | 47.97 | 47.42 | 47.63 | 3,675,577 | -0.02(-0.05%) |
May 19, 2017 | 47.52 | 47.87 | 47.13 | 47.65 | 4,551,838 | +0.25(+0.52%) |
May 18, 2017 | 47.37 | 47.80 | 47.03 | 47.41 | 4,538,191 | -0.19(-0.41%) |
May 17, 2017 | 48.15 | 48.34 | 47.36 | 47.60 | 6,071,283 | -0.55(-1.15%) |
May 16, 2017 | 48.59 | 48.76 | 47.72 | 48.15 | 8,473,697 | -0.75(-1.54%) |
May 15, 2017 | 49.35 | 49.35 | 48.62 | 48.91 | 4,416,245 | -0.13(-0.26%) |
May 12, 2017 | 48.93 | 49.28 | 48.85 | 49.03 | 4,808,216 | +0.05(+0.11%) |
May 11, 2017 | 49.37 | 49.41 | 48.81 | 48.98 | 3,856,961 | -0.24(-0.49%) |
May 10, 2017 | 49.28 | 49.48 | 48.66 | 49.23 | 4,619,470 | +0.04(+0.08%) |
May 09, 2017 | 48.95 | 49.58 | 48.85 | 49.19 | 5,196,577 | +0.38(+0.79%) |
May 08, 2017 | 48.27 | 48.92 | 48.22 | 48.80 | 4,704,325 | +0.57(+1.18%) |
May 05, 2017 | 47.68 | 48.37 | 47.47 | 48.24 | 6,324,410 | +0.72(+1.51%) |
May 04, 2017 | 47.64 | 47.94 | 47.22 | 47.52 | 4,156,320 | -0.39(-0.82%) |
May 03, 2017 | 47.45 | 48.10 | 47.30 | 47.91 | 4,055,104 | +0.30(+0.64%) |
May 02, 2017 | 47.83 | 47.86 | 47.37 | 47.61 | 6,063,458 | +0.10(+0.20%) |
May 01, 2017 | 47.85 | 47.89 | 47.22 | 47.51 | 7,359,272 | -0.18(-0.39%) |
Apr 28, 2017 | 48.44 | 48.46 | 47.55 | 47.70 | 5,525,676 | -0.52(-1.09%) |
Apr 27, 2017 | 47.75 | 48.35 | 47.14 | 48.22 | 5,720,191 | +0.31(+0.65%) |
Apr 26, 2017 | 48.29 | 48.54 | 47.84 | 47.91 | 8,859,490 | -0.69(-1.41%) |
Apr 25, 2017 | 49.57 | 49.97 | 47.99 | 48.60 | 9,996,477 | -0.73(-1.48%) |
Apr 24, 2017 | 48.50 | 49.62 | 48.50 | 49.33 | 9,583,302 | +1.17(+2.44%) |
Apr 21, 2017 | 47.68 | 48.45 | 47.39 | 48.16 | 6,926,298 | +0.83(+1.76%) |
Apr 20, 2017 | 47.01 | 47.77 | 46.92 | 47.32 | 3,762,808 | +0.45(+0.96%) |
Apr 19, 2017 | 47.41 | 47.52 | 46.70 | 46.87 | 6,757,129 | -0.49(-1.03%) |
Apr 18, 2017 | 47.93 | 48.06 | 46.94 | 47.36 | 6,239,323 | -0.77(-1.60%) |
Apr 17, 2017 | 47.79 | 48.13 | 47.73 | 48.13 | 3,941,393 | +0.38(+0.79%) |
Apr 13, 2017 | 48.11 | 48.45 | 47.68 | 47.75 | 4,206,256 | -0.33(-0.69%) |
Apr 12, 2017 | 48.65 | 48.91 | 48.04 | 48.08 | 5,629,942 | -0.37(-0.76%) |
Apr 11, 2017 | 48.18 | 48.47 | 47.82 | 48.45 | 5,318,904 | +0.21(+0.43%) |
Apr 10, 2017 | 48.43 | 48.90 | 48.21 | 48.24 | 4,618,298 | -0.16(-0.34%) |
Apr 07, 2017 | 48.04 | 48.80 | 47.99 | 48.41 | 5,221,395 | +0.37(+0.77%) |
Apr 06, 2017 | 48.07 | 48.42 | 47.78 | 48.04 | 4,575,859 | -0.01(-0.03%) |
Apr 05, 2017 | 48.81 | 49.24 | 47.99 | 48.05 | 4,384,363 | -0.53(-1.09%) |
Apr 04, 2017 | 48.54 | 48.95 | 48.26 | 48.58 | 4,201,288 | -0.31(-0.63%) |
Apr 03, 2017 | 49.16 | 49.16 | 48.47 | 48.89 | 4,496,468 | -0.04(-0.09%) |
Mar 31, 2017 | 48.89 | 49.22 | 48.77 | 48.94 | 4,906,376 | +0.04(+0.09%) |
Mar 30, 2017 | 49.67 | 49.69 | 48.87 | 48.89 | 10,176,509 | -0.67(-1.36%) |
Mar 29, 2017 | 48.87 | 49.76 | 48.80 | 49.57 | 4,506,521 | +0.63(+1.28%) |
Mar 28, 2017 | 49.11 | 49.20 | 48.47 | 48.94 | 4,664,344 | +0.04(+0.09%) |
Mar 27, 2017 | 48.38 | 49.11 | 48.32 | 48.89 | 3,791,939 | +0.33(+0.68%) |
Mar 24, 2017 | 49.34 | 49.49 | 48.50 | 48.56 | 5,922,297 | -0.97(-1.97%) |
Mar 23, 2017 | 49.93 | 50.16 | 49.48 | 49.54 | 4,468,432 | -0.35(-0.70%) |
Mar 22, 2017 | 49.58 | 50.10 | 49.31 | 49.88 | 4,231,027 | +0.31(+0.63%) |
Mar 21, 2017 | 50.64 | 50.72 | 49.26 | 49.57 | 5,510,509 | -1.02(-2.01%) |
Mar 20, 2017 | 50.75 | 51.03 | 50.33 | 50.59 | 4,300,983 | -0.27(-0.54%) |
Mar 17, 2017 | 50.75 | 50.92 | 50.39 | 50.86 | 12,909,040 | +0.26(+0.51%) |
Mar 16, 2017 | 50.89 | 51.09 | 50.55 | 50.61 | 4,949,972 | -0.13(-0.26%) |
Mar 15, 2017 | 50.00 | 50.94 | 49.56 | 50.74 | 6,435,941 | +0.95(+1.91%) |
Mar 14, 2017 | 49.70 | 49.98 | 49.34 | 49.79 | 4,003,018 | -0.16(-0.33%) |
Mar 13, 2017 | 49.10 | 50.11 | 49.10 | 49.95 | 6,733,254 | +0.80(+1.64%) |
Mar 10, 2017 | 49.22 | 49.73 | 48.91 | 49.14 | 6,057,097 | +0.07(+0.14%) |
Mar 09, 2017 | 49.28 | 49.28 | 48.41 | 49.08 | 6,394,025 | -0.29(-0.58%) |
Mar 08, 2017 | 48.72 | 49.82 | 48.60 | 49.37 | 10,086,410 | +0.92(+1.90%) |
Mar 07, 2017 | 49.05 | 49.45 | 48.30 | 48.44 | 7,454,315 | -0.61(-1.23%) |
Mar 06, 2017 | 48.64 | 49.19 | 48.30 | 49.05 | 4,490,805 | +0.27(+0.54%) |
Mar 03, 2017 | 49.38 | 49.61 | 48.72 | 48.78 | 5,491,602 | -0.27(-0.56%) |
Mar 02, 2017 | 50.36 | 50.48 | 48.67 | 49.06 | 9,946,391 | -1.50(-2.96%) |