Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.75 | 49.92 | 49.03 | 49.30 | 34,519,392 | -0.45(-0.91%) |
May 30, 2017 | 49.57 | 49.82 | 49.51 | 49.75 | 30,367,072 | +0.14(+0.29%) |
May 26, 2017 | 49.54 | 49.76 | 49.31 | 49.61 | 32,765,884 | +0.07(+0.14%) |
May 25, 2017 | 48.89 | 49.73 | 48.84 | 49.54 | 39,118,724 | +0.71(+1.46%) |
May 24, 2017 | 48.71 | 48.85 | 48.53 | 48.82 | 22,872,522 | +0.35(+0.73%) |
May 23, 2017 | 48.44 | 48.67 | 48.17 | 48.47 | 30,941,552 | +0.32(+0.67%) |
May 22, 2017 | 47.80 | 48.19 | 47.77 | 48.15 | 27,756,340 | +0.47(+0.99%) |
May 19, 2017 | 47.59 | 47.92 | 47.55 | 47.68 | 27,237,204 | +0.21(+0.44%) |
May 18, 2017 | 47.11 | 47.65 | 47.05 | 47.47 | 36,048,224 | +0.42(+0.88%) |
May 17, 2017 | 47.93 | 47.99 | 46.95 | 47.05 | 49,025,864 | -1.12(-2.33%) |
May 16, 2017 | 48.12 | 48.24 | 47.96 | 48.18 | 22,053,242 | +0.27(+0.56%) |
May 15, 2017 | 47.71 | 48.08 | 47.59 | 47.91 | 26,772,232 | +0.20(+0.43%) |
May 12, 2017 | 47.84 | 47.84 | 47.55 | 47.70 | 24,324,906 | -0.04(-0.08%) |
May 11, 2017 | 47.51 | 47.84 | 47.38 | 47.74 | 20,644,548 | +0.05(+0.11%) |
May 10, 2017 | 47.76 | 47.78 | 47.44 | 47.69 | 22,944,844 | -0.09(-0.20%) |
May 09, 2017 | 48.01 | 48.05 | 47.67 | 47.78 | 33,791,500 | -0.10(-0.21%) |
May 08, 2017 | 47.32 | 47.99 | 47.32 | 47.88 | 37,564,324 | +0.42(+0.88%) |
May 05, 2017 | 47.78 | 47.87 | 47.35 | 47.46 | 32,348,044 | -0.22(-0.47%) |
May 04, 2017 | 47.46 | 47.90 | 47.31 | 47.68 | 38,806,548 | +0.31(+0.66%) |
May 03, 2017 | 46.75 | 47.46 | 46.71 | 47.37 | 36,513,740 | +0.57(+1.21%) |
May 02, 2017 | 46.61 | 47.10 | 46.50 | 46.80 | 35,064,500 | +0.21(+0.46%) |
May 01, 2017 | 46.15 | 46.74 | 45.99 | 46.59 | 46,603,508 | +0.41(+0.90%) |
Apr 28, 2017 | 46.40 | 46.74 | 46.11 | 46.17 | 77,005,416 | +1.65(+3.71%) |
Apr 27, 2017 | 44.45 | 44.62 | 44.31 | 44.52 | 46,677,952 | +0.11(+0.26%) |
Apr 26, 2017 | 44.52 | 44.60 | 44.21 | 44.41 | 26,487,906 | +0.01(+0.03%) |
Apr 25, 2017 | 44.56 | 43.91 | 44.39 | 40,794,448 | +0.50(+1.13%) | |
Apr 24, 2017 | 43.37 | 43.95 | 43.26 | 43.90 | 33,965,740 | +1.00(+2.33%) |
Apr 21, 2017 | 42.98 | 43.07 | 42.84 | 42.90 | 23,484,322 | -0.06(-0.13%) |
Apr 20, 2017 | 42.94 | 43.15 | 42.83 | 42.95 | 23,803,948 | +0.18(+0.42%) |
Apr 19, 2017 | 42.82 | 42.96 | 42.63 | 42.78 | 21,624,030 | +0.13(+0.30%) |
Apr 18, 2017 | 42.58 | 42.82 | 42.51 | 42.65 | 18,745,510 | -0.06(-0.13%) |
Apr 17, 2017 | 42.02 | 42.73 | 42.00 | 42.71 | 21,005,962 | +0.75(+1.78%) |
Apr 13, 2017 | 42.00 | 42.14 | 41.84 | 41.96 | 21,497,646 | -0.06(-0.15%) |
Apr 12, 2017 | 41.87 | 42.14 | 41.83 | 42.02 | 22,741,572 | +0.08(+0.19%) |
Apr 11, 2017 | 42.04 | 42.18 | 41.68 | 41.95 | 19,509,226 | -0.09(-0.22%) |
Apr 10, 2017 | 42.03 | 42.29 | 41.99 | 42.04 | 20,946,894 | -0.02(-0.05%) |
Apr 07, 2017 | 42.20 | 42.25 | 41.82 | 42.06 | 22,257,716 | -0.15(-0.35%) |
Apr 06, 2017 | 42.43 | 42.62 | 42.15 | 42.21 | 30,699,794 | -0.19(-0.45%) |
Apr 05, 2017 | 42.69 | 42.98 | 42.33 | 42.40 | 37,143,780 | -0.18(-0.43%) |
Apr 04, 2017 | 42.35 | 42.60 | 42.33 | 42.58 | 26,995,248 | -0.21(-0.49%) |
Apr 03, 2017 | 42.39 | 42.90 | 42.33 | 42.79 | 39,431,744 | +0.45(+1.06%) |
Mar 31, 2017 | 42.29 | 42.43 | 42.21 | 42.34 | 28,852,716 | -0.08(-0.20%) |
Mar 30, 2017 | 42.55 | 42.55 | 42.29 | 42.43 | 19,005,408 | -0.02(-0.05%) |
Mar 29, 2017 | 42.09 | 42.53 | 42.02 | 42.44 | 29,166,016 | +0.46(+1.10%) |
Mar 28, 2017 | 41.94 | 42.22 | 41.57 | 41.98 | 30,409,502 | +0.11(+0.25%) |
Mar 27, 2017 | 41.36 | 42.02 | 41.17 | 41.88 | 38,748,400 | +0.17(+0.40%) |
Mar 24, 2017 | 42.05 | 42.15 | 41.41 | 41.71 | 42,161,976 | -0.23(-0.54%) |
Mar 23, 2017 | 42.02 | 42.04 | 41.60 | 41.93 | 65,822,440 | -0.51(-1.19%) |
Mar 22, 2017 | 42.43 | 42.72 | 42.30 | 42.44 | 27,363,750 | -0.02(-0.04%) |
Mar 21, 2017 | 43.45 | 43.62 | 42.34 | 42.46 | 50,813,192 | -0.89(-2.05%) |
Mar 20, 2017 | 43.42 | 43.47 | 43.18 | 43.35 | 30,872,452 | -0.22(-0.51%) |
Mar 17, 2017 | 43.63 | 43.67 | 43.37 | 43.57 | 37,407,924 | +0.12(+0.27%) |
Mar 16, 2017 | 43.48 | 43.59 | 43.33 | 43.45 | 22,114,392 | +0.08(+0.19%) |
Mar 15, 2017 | 43.35 | 43.44 | 43.02 | 43.37 | 26,682,188 | +0.12(+0.29%) |
Mar 14, 2017 | 43.14 | 43.33 | 42.96 | 43.25 | 21,253,906 | +0.07(+0.15%) |
Mar 13, 2017 | 42.99 | 43.31 | 42.99 | 43.18 | 23,358,578 | +0.16(+0.37%) |
Mar 10, 2017 | 43.09 | 43.16 | 42.83 | 43.02 | 26,762,380 | +0.18(+0.42%) |
Mar 09, 2017 | 42.64 | 42.98 | 42.58 | 42.84 | 26,891,328 | +0.21(+0.49%) |
Mar 08, 2017 | 42.61 | 42.80 | 42.51 | 42.63 | 20,615,314 | +0.12(+0.29%) |
Mar 07, 2017 | 42.31 | 42.62 | 42.23 | 42.51 | 20,793,358 | +0.19(+0.46%) |
Mar 06, 2017 | 42.29 | 42.40 | 42.01 | 42.31 | 20,978,330 | -0.09(-0.21%) |
Mar 03, 2017 | 42.40 | 42.49 | 42.19 | 42.41 | 20,155,346 | -0.04(-0.09%) |
Mar 02, 2017 | 42.77 | 42.78 | 42.39 | 42.44 | 25,014,076 | -0.34(-0.81%) |