Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.75 | 48.96 | 48.01 | 48.24 | 48,946,540 | -0.55(-1.13%) |
May 30, 2017 | 48.52 | 48.81 | 48.47 | 48.79 | 29,330,260 | +0.22(+0.45%) |
May 26, 2017 | 48.75 | 48.25 | 48.57 | 25,040,200 | +0.10(+0.20%) | |
May 25, 2017 | 47.87 | 48.63 | 47.77 | 48.48 | 33,207,520 | +0.73(+1.53%) |
May 24, 2017 | 47.65 | 47.75 | 47.48 | 47.75 | 20,682,320 | +0.31(+0.65%) |
May 23, 2017 | 47.40 | 47.57 | 47.13 | 47.44 | 25,403,880 | +0.35(+0.74%) |
May 22, 2017 | 46.75 | 47.09 | 46.75 | 47.09 | 22,407,660 | +0.39(+0.84%) |
May 19, 2017 | 46.57 | 46.89 | 46.55 | 46.70 | 27,860,480 | +0.19(+0.41%) |
May 18, 2017 | 46.05 | 46.66 | 45.94 | 46.51 | 31,930,500 | +0.53(+1.15%) |
May 17, 2017 | 46.78 | 46.97 | 45.91 | 45.98 | 47,231,820 | -1.17(-2.48%) |
May 16, 2017 | 47.00 | 47.16 | 46.88 | 47.15 | 19,388,680 | +0.30(+0.63%) |
May 15, 2017 | 46.65 | 46.91 | 46.47 | 46.85 | 22,169,920 | +0.24(+0.52%) |
May 12, 2017 | 46.58 | 46.67 | 46.39 | 46.61 | 21,012,020 | +0.08(+0.17%) |
May 11, 2017 | 46.27 | 46.63 | 46.15 | 46.53 | 16,702,480 | +0.09(+0.20%) |
May 10, 2017 | 46.60 | 46.60 | 46.26 | 46.44 | 23,478,440 | -0.17(-0.36%) |
May 09, 2017 | 46.85 | 46.88 | 46.48 | 46.61 | 31,630,320 | -0.11(-0.23%) |
May 08, 2017 | 46.31 | 46.85 | 46.26 | 46.72 | 26,595,000 | +0.36(+0.77%) |
May 05, 2017 | 46.68 | 46.74 | 46.26 | 46.36 | 38,225,500 | -0.23(-0.49%) |
May 04, 2017 | 46.30 | 46.80 | 46.23 | 46.58 | 28,442,400 | +0.23(+0.50%) |
May 03, 2017 | 45.74 | 46.41 | 45.63 | 46.35 | 29,975,480 | +0.53(+1.16%) |
May 02, 2017 | 45.48 | 46.04 | 45.47 | 45.82 | 31,740,680 | +0.19(+0.42%) |
May 01, 2017 | 45.10 | 45.78 | 45.08 | 45.63 | 42,317,760 | +0.33(+0.73%) |
Apr 28, 2017 | 45.53 | 45.84 | 45.29 | 45.30 | 65,525,100 | +1.59(+3.63%) |
Apr 27, 2017 | 43.68 | 43.77 | 43.52 | 43.71 | 40,499,100 | +0.13(+0.29%) |
Apr 26, 2017 | 43.71 | 43.80 | 43.39 | 43.59 | 24,736,080 | -0.03(-0.07%) |
Apr 25, 2017 | 43.25 | 43.75 | 43.15 | 43.62 | 33,438,940 | +0.48(+1.11%) |
Apr 24, 2017 | 42.56 | 43.17 | 42.49 | 43.14 | 27,446,280 | +0.98(+2.32%) |
Apr 21, 2017 | 42.14 | 42.19 | 42.03 | 42.16 | 26,471,660 | +0.08(+0.18%) |
Apr 20, 2017 | 42.07 | 42.26 | 41.97 | 42.08 | 19,178,620 | +0.17(+0.41%) |
Apr 19, 2017 | 41.99 | 42.11 | 41.81 | 41.91 | 19,086,600 | +0.07(+0.17%) |
Apr 18, 2017 | 41.71 | 41.95 | 41.64 | 41.84 | 16,733,940 | -0.02(-0.04%) |
Apr 17, 2017 | 41.25 | 41.89 | 41.22 | 41.86 | 17,898,020 | +0.68(+1.65%) |
Apr 13, 2017 | 41.11 | 41.32 | 41.07 | 41.18 | 22,447,240 | -0.04(-0.09%) |
Apr 12, 2017 | 41.10 | 41.33 | 41.05 | 41.22 | 18,006,380 | +0.05(+0.12%) |
Apr 11, 2017 | 41.24 | 41.37 | 40.85 | 41.17 | 21,594,520 | -0.07(-0.17%) |
Apr 10, 2017 | 41.27 | 41.47 | 41.19 | 41.24 | 19,578,100 | +0.00(+0.01%) |
Apr 07, 2017 | 41.40 | 41.42 | 41.03 | 41.23 | 21,145,060 | -0.16(-0.39%) |
Apr 06, 2017 | 41.62 | 41.82 | 41.32 | 41.39 | 25,088,660 | -0.18(-0.42%) |
Apr 05, 2017 | 41.78 | 42.12 | 41.54 | 41.57 | 31,094,640 | -0.16(-0.38%) |
Apr 04, 2017 | 41.57 | 41.76 | 41.45 | 41.73 | 20,907,200 | -0.20(-0.47%) |
Apr 03, 2017 | 41.46 | 42.04 | 41.46 | 41.93 | 33,429,840 | +0.45(+1.08%) |
Mar 31, 2017 | 41.45 | 41.58 | 41.37 | 41.48 | 28,037,860 | -0.10(-0.23%) |
Mar 30, 2017 | 41.67 | 41.68 | 41.45 | 41.58 | 21,106,780 | +0.00(+0.01%) |
Mar 29, 2017 | 41.25 | 41.64 | 41.12 | 41.57 | 35,714,840 | +0.52(+1.28%) |
Mar 28, 2017 | 41.02 | 41.30 | 40.70 | 41.05 | 32,410,720 | +0.07(+0.17%) |
Mar 27, 2017 | 40.35 | 41.08 | 40.17 | 40.98 | 37,898,060 | +0.25(+0.62%) |
Mar 24, 2017 | 41.00 | 41.10 | 40.44 | 40.72 | 39,620,120 | -0.16(-0.39%) |
Mar 23, 2017 | 41.05 | 41.13 | 40.61 | 40.88 | 69,739,816 | -0.60(-1.45%) |
Mar 22, 2017 | 41.78 | 41.36 | 41.48 | 28,025,960 | -0.04(-0.10%) | |
Mar 21, 2017 | 42.57 | 42.67 | 41.45 | 41.52 | 49,264,260 | -0.90(-2.11%) |
Mar 20, 2017 | 42.50 | 42.51 | 42.26 | 42.42 | 24,629,020 | -0.19(-0.44%) |
Mar 17, 2017 | 42.58 | 42.67 | 42.36 | 42.61 | 34,329,420 | +0.17(+0.39%) |
Mar 16, 2017 | 42.45 | 42.54 | 42.31 | 42.44 | 19,550,400 | +0.08(+0.19%) |
Mar 15, 2017 | 42.38 | 42.43 | 42.04 | 42.36 | 27,628,680 | +0.08(+0.19%) |
Mar 14, 2017 | 42.18 | 42.36 | 42.04 | 42.28 | 15,601,260 | +0.00(+0.01%) |
Mar 13, 2017 | 42.20 | 42.43 | 42.16 | 42.28 | 24,472,520 | +0.11(+0.27%) |
Mar 10, 2017 | 42.16 | 42.25 | 41.98 | 42.16 | 34,080,480 | +0.23(+0.54%) |
Mar 09, 2017 | 41.80 | 42.10 | 41.71 | 41.93 | 25,228,880 | +0.17(+0.40%) |
Mar 08, 2017 | 41.68 | 41.91 | 41.59 | 41.77 | 19,779,100 | +0.17(+0.42%) |
Mar 07, 2017 | 41.37 | 41.67 | 41.33 | 41.60 | 20,751,600 | +0.21(+0.50%) |
Mar 06, 2017 | 41.35 | 41.44 | 41.12 | 41.39 | 22,178,140 | -0.06(-0.16%) |
Mar 03, 2017 | 41.53 | 41.57 | 41.29 | 41.45 | 17,927,560 | -0.08(-0.19%) |
Mar 02, 2017 | 41.69 | 41.73 | 41.48 | 41.53 | 18,836,960 | -0.23(-0.55%) |