Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.98 | 50.46 | 49.38 | 50.17 | 5,473,922 | +0.36(+0.73%) |
May 30, 2017 | 49.24 | 50.02 | 49.24 | 49.80 | 3,704,047 | +0.58(+1.17%) |
May 26, 2017 | 49.24 | 49.63 | 49.06 | 49.23 | 2,052,698 | +0.06(+0.12%) |
May 25, 2017 | 48.79 | 49.30 | 48.63 | 49.17 | 2,714,567 | +0.36(+0.73%) |
May 24, 2017 | 48.76 | 49.00 | 48.68 | 48.81 | 2,064,048 | +0.00(+0.00%) |
May 23, 2017 | 49.13 | 49.69 | 48.68 | 48.81 | 3,151,192 | -0.14(-0.29%) |
May 22, 2017 | 48.77 | 49.19 | 48.57 | 48.96 | 5,219,035 | +0.79(+1.64%) |
May 19, 2017 | 48.37 | 48.97 | 47.97 | 48.17 | 4,655,565 | -0.07(-0.14%) |
May 18, 2017 | 47.90 | 48.75 | 47.79 | 48.24 | 4,294,396 | +0.01(+0.02%) |
May 17, 2017 | 48.90 | 48.92 | 48.15 | 48.23 | 5,529,909 | -1.07(-2.17%) |
May 16, 2017 | 49.42 | 49.82 | 49.06 | 49.30 | 3,795,651 | -0.17(-0.34%) |
May 15, 2017 | 49.76 | 49.80 | 49.32 | 49.47 | 3,137,762 | -0.30(-0.60%) |
May 12, 2017 | 49.30 | 50.18 | 49.29 | 49.76 | 4,940,727 | +1.01(+2.07%) |
May 11, 2017 | 49.42 | 49.47 | 48.68 | 48.75 | 4,007,595 | -0.74(-1.49%) |
May 10, 2017 | 49.20 | 49.66 | 49.07 | 49.49 | 3,350,352 | +0.25(+0.50%) |
May 09, 2017 | 48.77 | 49.47 | 48.64 | 49.24 | 3,635,628 | +0.71(+1.47%) |
May 08, 2017 | 49.13 | 49.19 | 48.20 | 48.53 | 5,575,056 | -1.32(-2.64%) |
May 05, 2017 | 49.54 | 50.01 | 49.12 | 49.85 | 5,032,670 | +0.21(+0.43%) |
May 04, 2017 | 50.48 | 50.52 | 49.63 | 49.64 | 3,075,352 | -0.69(-1.37%) |
May 03, 2017 | 50.25 | 50.36 | 49.87 | 50.32 | 2,636,367 | +0.10(+0.20%) |
May 02, 2017 | 50.46 | 50.69 | 50.20 | 50.22 | 3,164,059 | -0.17(-0.34%) |
May 01, 2017 | 50.30 | 50.78 | 49.94 | 50.39 | 4,050,939 | +0.34(+0.68%) |
Apr 28, 2017 | 50.32 | 50.48 | 49.75 | 50.05 | 4,881,038 | -0.18(-0.35%) |
Apr 27, 2017 | 48.99 | 50.78 | 48.63 | 50.23 | 9,279,436 | -0.05(-0.10%) |
Apr 26, 2017 | 50.57 | 50.57 | 49.83 | 50.28 | 9,245,321 | +0.67(+1.35%) |
Apr 25, 2017 | 49.12 | 49.91 | 49.07 | 49.61 | 4,327,332 | +0.70(+1.42%) |
Apr 24, 2017 | 49.08 | 49.21 | 48.52 | 48.91 | 3,467,399 | +0.23(+0.47%) |
Apr 21, 2017 | 49.02 | 49.02 | 48.33 | 48.68 | 3,209,003 | -0.33(-0.68%) |
Apr 20, 2017 | 48.45 | 49.16 | 48.24 | 49.02 | 4,268,874 | +0.92(+1.91%) |
Apr 19, 2017 | 48.22 | 48.26 | 47.79 | 48.10 | 3,107,988 | -0.15(-0.32%) |
Apr 18, 2017 | 47.65 | 48.40 | 47.57 | 48.25 | 3,737,160 | +0.36(+0.76%) |
Apr 17, 2017 | 47.46 | 48.16 | 47.30 | 47.89 | 3,565,023 | +0.46(+0.97%) |
Apr 13, 2017 | 47.94 | 48.31 | 47.27 | 47.43 | 2,962,656 | -0.52(-1.08%) |
Apr 12, 2017 | 47.73 | 48.14 | 47.62 | 47.95 | 3,152,471 | +0.31(+0.64%) |
Apr 11, 2017 | 47.26 | 47.76 | 47.02 | 47.64 | 3,380,460 | +0.50(+1.06%) |
Apr 10, 2017 | 47.73 | 47.75 | 46.82 | 47.14 | 5,770,508 | -0.54(-1.14%) |
Apr 07, 2017 | 47.99 | 48.28 | 47.55 | 47.68 | 3,691,522 | -0.41(-0.85%) |
Apr 06, 2017 | 47.68 | 48.40 | 47.63 | 48.09 | 3,254,666 | +0.43(+0.91%) |
Apr 05, 2017 | 48.33 | 48.64 | 47.60 | 47.66 | 4,222,756 | -0.42(-0.88%) |
Apr 04, 2017 | 48.34 | 48.42 | 47.84 | 48.08 | 3,405,331 | -0.43(-0.89%) |
Apr 03, 2017 | 49.19 | 49.62 | 48.22 | 48.52 | 7,683,758 | +0.09(+0.19%) |
Mar 31, 2017 | 48.16 | 48.55 | 48.01 | 48.42 | 2,326,305 | +0.03(+0.07%) |
Mar 30, 2017 | 48.62 | 48.82 | 48.36 | 48.39 | 2,910,610 | -0.19(-0.38%) |
Mar 29, 2017 | 48.12 | 48.65 | 48.11 | 48.57 | 3,342,647 | +0.27(+0.56%) |
Mar 28, 2017 | 48.07 | 48.74 | 47.98 | 48.30 | 3,518,836 | +0.25(+0.53%) |
Mar 27, 2017 | 46.69 | 48.32 | 46.42 | 48.05 | 3,891,210 | +0.86(+1.82%) |
Mar 24, 2017 | 47.49 | 47.49 | 46.86 | 47.19 | 2,356,633 | +0.03(+0.05%) |
Mar 23, 2017 | 47.34 | 47.61 | 47.09 | 47.17 | 3,075,899 | -0.23(-0.48%) |
Mar 22, 2017 | 47.29 | 47.73 | 47.20 | 47.40 | 3,534,215 | -0.05(-0.11%) |
Mar 21, 2017 | 48.06 | 48.79 | 47.34 | 47.45 | 5,115,756 | -0.60(-1.25%) |
Mar 20, 2017 | 48.15 | 48.52 | 47.86 | 48.05 | 6,774,083 | +0.16(+0.33%) |
Mar 17, 2017 | 47.46 | 48.17 | 47.26 | 47.89 | 6,546,879 | +0.54(+1.15%) |
Mar 16, 2017 | 46.92 | 47.53 | 46.23 | 47.34 | 6,877,994 | +0.35(+0.75%) |
Mar 15, 2017 | 46.66 | 47.14 | 46.33 | 46.99 | 4,301,199 | +0.45(+0.97%) |
Mar 14, 2017 | 46.21 | 46.97 | 46.07 | 46.54 | 4,424,333 | +0.33(+0.71%) |
Mar 13, 2017 | 45.56 | 46.44 | 45.55 | 46.21 | 4,729,487 | +0.80(+1.77%) |
Mar 10, 2017 | 45.21 | 45.61 | 45.19 | 45.41 | 3,082,898 | +0.39(+0.86%) |
Mar 09, 2017 | 45.19 | 45.40 | 44.71 | 45.02 | 2,918,425 | -0.19(-0.43%) |
Mar 08, 2017 | 45.46 | 45.75 | 45.19 | 45.22 | 2,715,165 | -0.27(-0.59%) |
Mar 07, 2017 | 45.44 | 45.54 | 45.11 | 45.49 | 3,897,665 | -0.01(-0.02%) |
Mar 06, 2017 | 44.99 | 45.67 | 44.97 | 45.49 | 3,550,954 | +0.39(+0.87%) |
Mar 03, 2017 | 44.84 | 45.16 | 44.46 | 45.10 | 3,791,500 | +0.15(+0.34%) |
Mar 02, 2017 | 45.99 | 45.99 | 44.66 | 44.95 | 6,044,615 | -1.09(-2.37%) |