Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.45 | 46.71 | 45.76 | 46.18 | 6,197,460 | -0.47(-1.00%) |
May 30, 2017 | 46.29 | 47.17 | 45.59 | 46.65 | 8,740,838 | -0.27(-0.58%) |
May 26, 2017 | 47.47 | 47.71 | 46.68 | 46.92 | 4,950,004 | -0.56(-1.17%) |
May 25, 2017 | 47.80 | 48.22 | 47.37 | 47.47 | 5,039,854 | -0.47(-0.97%) |
May 24, 2017 | 48.21 | 48.54 | 47.71 | 47.94 | 3,994,993 | -0.23(-0.48%) |
May 23, 2017 | 47.86 | 48.35 | 47.55 | 48.17 | 3,920,868 | +0.21(+0.44%) |
May 22, 2017 | 48.28 | 48.30 | 47.75 | 47.96 | 3,650,316 | -0.02(-0.05%) |
May 19, 2017 | 47.85 | 48.20 | 47.46 | 47.98 | 4,520,555 | +0.25(+0.52%) |
May 18, 2017 | 47.70 | 48.13 | 47.35 | 47.74 | 4,507,002 | -0.20(-0.41%) |
May 17, 2017 | 48.49 | 48.67 | 47.69 | 47.93 | 6,029,557 | -0.56(-1.15%) |
May 16, 2017 | 48.92 | 49.09 | 48.05 | 48.49 | 8,415,461 | -0.76(-1.54%) |
May 15, 2017 | 49.70 | 49.70 | 48.95 | 49.25 | 4,385,893 | -0.13(-0.26%) |
May 12, 2017 | 49.27 | 49.63 | 49.19 | 49.37 | 4,775,171 | +0.05(+0.11%) |
May 11, 2017 | 49.71 | 49.75 | 49.15 | 49.32 | 3,830,454 | -0.25(-0.49%) |
May 10, 2017 | 49.62 | 49.83 | 48.99 | 49.57 | 4,587,722 | +0.04(+0.07%) |
May 09, 2017 | 49.29 | 49.92 | 49.19 | 49.53 | 5,160,863 | +0.39(+0.79%) |
May 08, 2017 | 48.60 | 49.26 | 48.56 | 49.14 | 4,671,994 | +0.57(+1.18%) |
May 05, 2017 | 48.01 | 48.70 | 47.80 | 48.57 | 6,280,945 | +0.72(+1.51%) |
May 04, 2017 | 47.97 | 48.27 | 47.54 | 47.85 | 4,127,755 | -0.39(-0.82%) |
May 03, 2017 | 47.78 | 48.43 | 47.63 | 48.24 | 4,027,235 | +0.30(+0.64%) |
May 02, 2017 | 48.16 | 48.19 | 47.69 | 47.94 | 6,021,786 | +0.10(+0.20%) |
May 01, 2017 | 48.18 | 48.22 | 47.54 | 47.84 | 7,308,694 | -0.19(-0.39%) |
Apr 28, 2017 | 48.78 | 48.79 | 47.88 | 48.03 | 5,487,700 | -0.53(-1.09%) |
Apr 27, 2017 | 48.08 | 48.68 | 47.46 | 48.56 | 5,680,879 | +0.31(+0.65%) |
Apr 26, 2017 | 48.62 | 48.87 | 48.18 | 48.24 | 8,798,602 | -0.69(-1.41%) |
Apr 25, 2017 | 49.92 | 50.32 | 48.32 | 48.93 | 9,927,775 | -0.74(-1.48%) |
Apr 24, 2017 | 48.84 | 49.96 | 48.84 | 49.67 | 9,517,440 | +1.18(+2.44%) |
Apr 21, 2017 | 48.01 | 48.79 | 47.72 | 48.49 | 6,878,697 | +0.84(+1.76%) |
Apr 20, 2017 | 47.34 | 48.10 | 47.25 | 47.65 | 3,736,948 | +0.45(+0.96%) |
Apr 19, 2017 | 47.74 | 47.85 | 47.02 | 47.19 | 6,710,689 | -0.49(-1.03%) |
Apr 18, 2017 | 48.27 | 48.39 | 47.26 | 47.69 | 6,196,443 | -0.77(-1.60%) |
Apr 17, 2017 | 48.12 | 48.46 | 48.06 | 48.46 | 3,914,305 | +0.38(+0.79%) |
Apr 13, 2017 | 48.44 | 48.79 | 48.01 | 48.08 | 4,177,347 | -0.33(-0.69%) |
Apr 12, 2017 | 48.99 | 49.25 | 48.37 | 48.41 | 5,591,250 | -0.37(-0.76%) |
Apr 11, 2017 | 48.52 | 48.81 | 48.15 | 48.79 | 5,282,350 | +0.21(+0.43%) |
Apr 10, 2017 | 48.76 | 49.24 | 48.54 | 48.58 | 4,586,558 | -0.16(-0.34%) |
Apr 07, 2017 | 48.37 | 49.13 | 48.32 | 48.74 | 5,185,510 | +0.37(+0.77%) |
Apr 06, 2017 | 48.40 | 48.76 | 48.11 | 48.37 | 4,544,411 | -0.01(-0.03%) |
Apr 05, 2017 | 49.15 | 49.58 | 48.32 | 48.38 | 4,354,231 | -0.54(-1.09%) |
Apr 04, 2017 | 48.87 | 49.28 | 48.59 | 48.92 | 4,172,414 | -0.31(-0.63%) |
Apr 03, 2017 | 49.50 | 49.50 | 48.81 | 49.23 | 4,465,566 | -0.04(-0.09%) |
Mar 31, 2017 | 49.23 | 49.56 | 49.11 | 49.28 | 4,872,656 | +0.04(+0.09%) |
Mar 30, 2017 | 50.01 | 50.03 | 49.21 | 49.23 | 10,106,570 | -0.68(-1.36%) |
Mar 29, 2017 | 49.21 | 50.10 | 49.14 | 49.91 | 4,475,549 | +0.63(+1.28%) |
Mar 28, 2017 | 49.45 | 49.54 | 48.80 | 49.28 | 4,632,288 | +0.04(+0.09%) |
Mar 27, 2017 | 48.72 | 49.45 | 48.65 | 49.23 | 3,765,878 | +0.33(+0.68%) |
Mar 24, 2017 | 49.69 | 49.83 | 48.84 | 48.90 | 5,881,595 | -0.98(-1.97%) |
Mar 23, 2017 | 50.27 | 50.50 | 49.82 | 49.88 | 4,437,723 | -0.35(-0.70%) |
Mar 22, 2017 | 49.92 | 50.45 | 49.66 | 50.23 | 4,201,949 | +0.31(+0.63%) |
Mar 21, 2017 | 50.99 | 51.07 | 49.60 | 49.92 | 5,472,637 | -1.03(-2.01%) |
Mar 20, 2017 | 51.10 | 51.38 | 50.68 | 50.94 | 4,271,424 | -0.28(-0.54%) |
Mar 17, 2017 | 51.10 | 51.28 | 50.74 | 51.22 | 12,820,321 | +0.26(+0.51%) |
Mar 16, 2017 | 51.24 | 51.44 | 50.90 | 50.96 | 4,915,952 | -0.13(-0.26%) |
Mar 15, 2017 | 50.35 | 51.29 | 49.90 | 51.09 | 6,391,709 | +0.96(+1.91%) |
Mar 14, 2017 | 50.04 | 50.32 | 49.68 | 50.13 | 3,975,507 | -0.16(-0.33%) |
Mar 13, 2017 | 49.44 | 50.46 | 49.44 | 50.29 | 6,686,979 | +0.81(+1.64%) |
Mar 10, 2017 | 49.56 | 50.08 | 49.25 | 49.48 | 6,015,468 | +0.07(+0.14%) |
Mar 09, 2017 | 49.63 | 49.63 | 48.75 | 49.42 | 6,350,081 | -0.29(-0.58%) |
Mar 08, 2017 | 49.06 | 50.16 | 48.93 | 49.71 | 10,017,090 | +0.93(+1.90%) |
Mar 07, 2017 | 49.39 | 49.79 | 48.63 | 48.78 | 7,403,084 | -0.61(-1.23%) |
Mar 06, 2017 | 48.98 | 49.53 | 48.64 | 49.39 | 4,459,941 | +0.27(+0.54%) |
Mar 03, 2017 | 49.72 | 49.95 | 49.06 | 49.12 | 5,453,860 | -0.28(-0.56%) |
Mar 02, 2017 | 50.71 | 50.83 | 49.01 | 49.40 | 9,878,033 | -1.51(-2.96%) |