Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.55 | 49.55 | 48.51 | 49.49 | 2,524,273 | +0.08(+0.17%) |
May 30, 2017 | 49.09 | 49.57 | 48.95 | 49.40 | 1,336,782 | -0.06(-0.12%) |
May 26, 2017 | 49.58 | 49.81 | 49.19 | 49.46 | 1,025,849 | -0.46(-0.92%) |
May 25, 2017 | 49.58 | 50.07 | 49.42 | 49.92 | 1,462,974 | +0.50(+1.00%) |
May 24, 2017 | 50.08 | 50.15 | 49.29 | 49.42 | 1,538,596 | -0.46(-0.92%) |
May 23, 2017 | 49.49 | 50.16 | 48.05 | 49.88 | 2,933,673 | +0.29(+0.58%) |
May 22, 2017 | 50.19 | 50.22 | 49.46 | 49.59 | 1,892,616 | -0.18(-0.37%) |
May 19, 2017 | 49.30 | 50.22 | 49.06 | 49.77 | 1,963,577 | +0.59(+1.19%) |
May 18, 2017 | 49.02 | 49.61 | 48.73 | 49.19 | 3,288,620 | +0.11(+0.22%) |
May 17, 2017 | 51.85 | 50.93 | 48.92 | 49.08 | 2,536,957 | -2.77(-5.35%) |
May 16, 2017 | 51.88 | 52.03 | 51.26 | 51.85 | 1,256,754 | +0.19(+0.37%) |
May 15, 2017 | 51.14 | 51.69 | 51.06 | 51.66 | 1,421,913 | +0.88(+1.74%) |
May 12, 2017 | 51.08 | 51.27 | 50.63 | 50.78 | 1,520,705 | -0.90(-1.74%) |
May 11, 2017 | 52.11 | 52.41 | 51.33 | 51.68 | 2,118,156 | -0.65(-1.24%) |
May 10, 2017 | 51.82 | 52.39 | 51.72 | 52.33 | 1,986,110 | +0.08(+0.15%) |
May 09, 2017 | 52.33 | 52.76 | 52.06 | 52.25 | 2,182,979 | -0.01(-0.01%) |
May 08, 2017 | 51.43 | 52.36 | 51.40 | 52.26 | 2,586,977 | +0.79(+1.54%) |
May 05, 2017 | 51.40 | 51.58 | 50.95 | 51.47 | 1,953,621 | +0.21(+0.40%) |
May 04, 2017 | 51.45 | 52.33 | 50.89 | 51.26 | 2,579,989 | +0.88(+1.74%) |
May 03, 2017 | 50.06 | 50.52 | 49.96 | 50.38 | 2,366,419 | +0.01(+0.02%) |
May 02, 2017 | 50.33 | 50.55 | 49.93 | 50.38 | 1,551,335 | -0.05(-0.11%) |
May 01, 2017 | 50.54 | 50.58 | 49.74 | 50.43 | 2,372,687 | +0.22(+0.44%) |
Apr 28, 2017 | 50.70 | 50.93 | 50.17 | 50.21 | 1,511,741 | -0.46(-0.90%) |
Apr 27, 2017 | 50.89 | 50.89 | 50.12 | 50.67 | 1,627,280 | +0.02(+0.05%) |
Apr 26, 2017 | 51.13 | 51.48 | 50.58 | 50.64 | 2,323,862 | -0.60(-1.17%) |
Apr 25, 2017 | 51.53 | 51.77 | 51.16 | 51.24 | 2,120,475 | +0.43(+0.85%) |
Apr 24, 2017 | 50.63 | 51.19 | 50.38 | 50.81 | 2,195,490 | +1.52(+3.09%) |
Apr 21, 2017 | 49.33 | 49.74 | 49.07 | 49.29 | 2,144,723 | -0.26(-0.52%) |
Apr 20, 2017 | 49.10 | 49.77 | 48.70 | 49.55 | 2,379,139 | +0.94(+1.93%) |
Apr 19, 2017 | 48.78 | 49.33 | 48.39 | 48.61 | 2,410,937 | +0.40(+0.82%) |
Apr 18, 2017 | 48.14 | 48.66 | 47.73 | 48.21 | 2,102,619 | -0.59(-1.22%) |
Apr 17, 2017 | 48.49 | 48.92 | 47.99 | 48.81 | 1,770,094 | +0.66(+1.36%) |
Apr 13, 2017 | 48.34 | 48.98 | 48.02 | 48.15 | 2,005,313 | -0.56(-1.16%) |
Apr 12, 2017 | 49.73 | 49.86 | 48.43 | 48.72 | 2,294,827 | -1.05(-2.11%) |
Apr 11, 2017 | 49.39 | 49.87 | 49.10 | 49.77 | 2,219,480 | +0.03(+0.06%) |
Apr 10, 2017 | 49.93 | 50.34 | 49.46 | 49.74 | 2,194,390 | -0.23(-0.46%) |
Apr 07, 2017 | 49.49 | 50.25 | 49.20 | 49.97 | 2,128,922 | -0.07(-0.14%) |
Apr 06, 2017 | 49.35 | 50.28 | 48.85 | 50.03 | 2,814,490 | +1.10(+2.26%) |
Apr 05, 2017 | 50.01 | 50.32 | 48.86 | 48.93 | 3,118,706 | -0.48(-0.97%) |
Apr 04, 2017 | 49.24 | 49.64 | 49.04 | 49.41 | 1,689,186 | -0.05(-0.09%) |
Apr 03, 2017 | 49.59 | 49.76 | 48.49 | 49.45 | 2,680,928 | -0.17(-0.34%) |
Mar 31, 2017 | 49.25 | 49.93 | 49.07 | 49.62 | 3,841,631 | +0.02(+0.03%) |
Mar 30, 2017 | 48.50 | 49.79 | 48.44 | 49.60 | 2,854,952 | +1.13(+2.33%) |
Mar 29, 2017 | 48.39 | 48.72 | 47.96 | 48.47 | 2,959,103 | -0.18(-0.37%) |
Mar 28, 2017 | 47.78 | 49.04 | 47.00 | 48.66 | 3,295,565 | +0.54(+1.12%) |
Mar 27, 2017 | 47.02 | 48.27 | 46.59 | 48.12 | 3,233,660 | -0.26(-0.53%) |
Mar 24, 2017 | 48.68 | 49.07 | 47.97 | 48.38 | 2,903,991 | -0.01(-0.02%) |
Mar 23, 2017 | 47.75 | 49.01 | 47.65 | 48.38 | 3,151,325 | +0.36(+0.76%) |
Mar 22, 2017 | 47.69 | 48.65 | 46.85 | 48.02 | 3,863,509 | -0.12(-0.25%) |
Mar 21, 2017 | 51.24 | 51.35 | 47.97 | 48.14 | 4,652,441 | -2.68(-5.28%) |
Mar 20, 2017 | 51.33 | 51.49 | 50.78 | 50.82 | 2,092,158 | -0.70(-1.35%) |
Mar 17, 2017 | 52.65 | 52.67 | 51.43 | 51.52 | 3,517,780 | -1.04(-1.98%) |
Mar 16, 2017 | 52.61 | 53.05 | 52.41 | 52.56 | 1,741,341 | +0.27(+0.52%) |
Mar 15, 2017 | 52.48 | 52.71 | 51.89 | 52.29 | 3,009,005 | +0.02(+0.03%) |
Mar 14, 2017 | 52.07 | 52.29 | 51.44 | 52.27 | 1,754,801 | -0.11(-0.20%) |
Mar 13, 2017 | 52.39 | 52.73 | 52.09 | 52.38 | 1,892,429 | +0.06(+0.12%) |
Mar 10, 2017 | 52.48 | 52.83 | 51.73 | 52.32 | 2,039,934 | -0.05(-0.09%) |
Mar 09, 2017 | 52.65 | 52.87 | 52.11 | 52.36 | 1,901,099 | -0.14(-0.26%) |
Mar 08, 2017 | 53.24 | 53.61 | 52.45 | 52.50 | 1,753,025 | +0.00(+0.00%) |
Mar 07, 2017 | 52.80 | 52.97 | 52.27 | 52.50 | 3,413,181 | -0.38(-0.72%) |
Mar 06, 2017 | 53.34 | 53.58 | 52.74 | 52.88 | 3,034,231 | -1.06(-1.97%) |
Mar 03, 2017 | 53.54 | 54.21 | 53.45 | 53.94 | 1,897,286 | +0.40(+0.75%) |
Mar 02, 2017 | 55.12 | 55.13 | 53.46 | 53.54 | 3,054,365 | -1.30(-2.36%) |