Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.75 | 48.88 | 48.29 | 48.59 | 9,423,340 | +0.00(+0.00%) |
May 30, 2017 | 48.50 | 48.73 | 48.44 | 48.59 | 6,526,749 | -0.03(-0.06%) |
May 26, 2017 | 48.68 | 48.88 | 48.47 | 48.62 | 5,547,355 | -0.19(-0.39%) |
May 25, 2017 | 48.62 | 49.00 | 48.43 | 48.81 | 5,513,853 | +0.29(+0.59%) |
May 24, 2017 | 48.42 | 48.67 | 48.26 | 48.53 | 4,391,479 | +0.07(+0.14%) |
May 23, 2017 | 48.17 | 48.77 | 48.17 | 48.46 | 6,353,651 | +0.29(+0.61%) |
May 22, 2017 | 48.25 | 48.30 | 47.69 | 48.17 | 7,529,218 | -0.10(-0.21%) |
May 19, 2017 | 48.39 | 48.59 | 48.07 | 48.27 | 9,146,169 | -0.04(-0.08%) |
May 18, 2017 | 48.11 | 48.65 | 47.99 | 48.31 | 8,153,177 | +0.19(+0.40%) |
May 17, 2017 | 49.20 | 48.83 | 47.57 | 48.11 | 17,351,760 | -1.09(-2.21%) |
May 16, 2017 | 49.12 | 49.26 | 48.82 | 49.20 | 8,574,185 | +0.13(+0.27%) |
May 15, 2017 | 48.63 | 49.20 | 48.54 | 49.07 | 11,586,325 | +0.45(+0.92%) |
May 12, 2017 | 48.04 | 48.72 | 48.00 | 48.62 | 8,278,880 | +0.56(+1.16%) |
May 11, 2017 | 48.50 | 48.55 | 47.59 | 48.06 | 10,670,060 | -0.50(-1.03%) |
May 10, 2017 | 48.70 | 48.75 | 48.11 | 48.56 | 6,983,768 | -0.14(-0.29%) |
May 09, 2017 | 48.73 | 49.28 | 48.47 | 48.70 | 5,971,462 | -0.03(-0.06%) |
May 08, 2017 | 49.27 | 49.28 | 48.68 | 48.73 | 6,110,093 | -0.57(-1.16%) |
May 05, 2017 | 49.45 | 49.48 | 48.82 | 49.31 | 6,233,173 | -0.18(-0.36%) |
May 04, 2017 | 49.12 | 49.61 | 49.04 | 49.48 | 5,825,063 | +0.36(+0.73%) |
May 03, 2017 | 48.91 | 49.23 | 48.73 | 49.12 | 6,784,269 | +0.08(+0.17%) |
May 02, 2017 | 48.95 | 49.08 | 48.71 | 49.04 | 5,900,348 | +0.11(+0.23%) |
May 01, 2017 | 48.58 | 49.07 | 48.53 | 48.93 | 6,216,946 | +0.40(+0.82%) |
Apr 28, 2017 | 48.62 | 48.81 | 48.17 | 48.53 | 7,501,276 | -0.10(-0.20%) |
Apr 27, 2017 | 48.17 | 49.68 | 47.93 | 48.63 | 15,886,468 | +0.76(+1.58%) |
Apr 26, 2017 | 47.98 | 48.52 | 47.86 | 47.87 | 6,804,983 | -0.04(-0.09%) |
Apr 25, 2017 | 47.80 | 48.31 | 47.71 | 47.92 | 7,272,641 | +0.32(+0.68%) |
Apr 24, 2017 | 47.40 | 47.96 | 47.30 | 47.59 | 9,674,893 | +0.62(+1.32%) |
Apr 21, 2017 | 46.93 | 47.32 | 46.77 | 46.97 | 5,644,991 | +0.03(+0.06%) |
Apr 20, 2017 | 46.90 | 47.11 | 46.58 | 46.94 | 7,755,980 | +0.24(+0.52%) |
Apr 19, 2017 | 47.03 | 47.05 | 46.60 | 46.70 | 5,512,194 | -0.15(-0.31%) |
Apr 18, 2017 | 47.13 | 47.16 | 46.45 | 46.85 | 6,461,659 | -0.49(-1.03%) |
Apr 17, 2017 | 47.69 | 47.82 | 47.15 | 47.33 | 5,692,067 | +0.13(+0.28%) |
Apr 13, 2017 | 47.28 | 47.64 | 47.17 | 47.20 | 5,294,204 | -0.18(-0.37%) |
Apr 12, 2017 | 47.23 | 47.41 | 46.86 | 47.38 | 8,317,546 | +0.14(+0.30%) |
Apr 11, 2017 | 47.42 | 47.42 | 46.61 | 47.24 | 7,342,846 | -0.11(-0.23%) |
Apr 10, 2017 | 47.73 | 47.94 | 47.30 | 47.35 | 9,791,037 | -0.42(-0.87%) |
Apr 07, 2017 | 47.41 | 48.05 | 47.25 | 47.76 | 8,355,449 | +0.34(+0.71%) |
Apr 06, 2017 | 47.39 | 47.51 | 47.12 | 47.43 | 6,350,964 | +0.09(+0.18%) |
Apr 05, 2017 | 47.54 | 47.92 | 47.27 | 47.34 | 6,032,457 | -0.11(-0.23%) |
Apr 04, 2017 | 47.46 | 47.59 | 47.25 | 47.45 | 4,744,771 | +0.06(+0.12%) |
Apr 03, 2017 | 47.55 | 47.80 | 47.28 | 47.39 | 7,175,391 | -0.09(-0.20%) |
Mar 31, 2017 | 47.71 | 47.75 | 47.48 | 47.49 | 5,568,010 | -0.22(-0.46%) |
Mar 30, 2017 | 47.92 | 47.97 | 47.55 | 47.71 | 5,145,102 | -0.23(-0.47%) |
Mar 29, 2017 | 48.06 | 48.30 | 47.87 | 47.93 | 5,008,171 | -0.15(-0.32%) |
Mar 28, 2017 | 48.07 | 48.25 | 47.83 | 48.08 | 6,953,268 | -0.09(-0.18%) |
Mar 27, 2017 | 47.64 | 48.30 | 47.55 | 48.17 | 6,809,103 | +0.35(+0.73%) |
Mar 24, 2017 | 47.74 | 48.18 | 47.60 | 47.82 | 5,565,914 | -0.02(-0.05%) |
Mar 23, 2017 | 47.75 | 48.15 | 47.63 | 47.84 | 5,625,172 | +0.09(+0.20%) |
Mar 22, 2017 | 47.65 | 47.90 | 47.44 | 47.75 | 7,769,963 | +0.12(+0.26%) |
Mar 21, 2017 | 48.07 | 48.10 | 47.40 | 47.63 | 7,118,003 | -0.33(-0.68%) |
Mar 20, 2017 | 47.94 | 48.11 | 47.78 | 47.95 | 5,834,587 | +0.08(+0.17%) |
Mar 17, 2017 | 48.13 | 48.16 | 47.73 | 47.87 | 15,489,023 | -0.15(-0.32%) |
Mar 16, 2017 | 48.39 | 48.43 | 47.77 | 48.03 | 7,084,176 | -0.47(-0.98%) |
Mar 15, 2017 | 47.88 | 48.67 | 47.87 | 48.50 | 7,191,795 | +0.64(+1.34%) |
Mar 14, 2017 | 48.01 | 48.14 | 47.81 | 47.86 | 5,115,026 | -0.13(-0.27%) |
Mar 13, 2017 | 48.00 | 48.06 | 47.59 | 47.99 | 10,397,204 | -0.02(-0.05%) |
Mar 10, 2017 | 47.59 | 48.43 | 47.45 | 48.01 | 17,547,352 | +1.01(+2.14%) |
Mar 09, 2017 | 46.74 | 47.17 | 46.68 | 47.01 | 9,546,420 | +0.26(+0.56%) |
Mar 08, 2017 | 46.46 | 47.13 | 46.31 | 46.74 | 9,667,475 | +0.33(+0.71%) |
Mar 07, 2017 | 46.02 | 46.74 | 45.89 | 46.42 | 13,224,156 | +0.10(+0.22%) |
Mar 06, 2017 | 45.91 | 46.53 | 45.83 | 46.31 | 9,380,808 | +0.15(+0.33%) |
Mar 03, 2017 | 45.99 | 46.30 | 45.79 | 46.16 | 8,405,562 | +0.07(+0.14%) |
Mar 02, 2017 | 45.75 | 46.35 | 45.62 | 46.10 | 11,238,593 | +0.31(+0.67%) |