Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.32 | 50.35 | 48.97 | 49.60 | 5,481,596 | -0.61(-1.22%) |
May 30, 2017 | 50.24 | 50.32 | 49.66 | 50.21 | 3,149,359 | -0.27(-0.53%) |
May 26, 2017 | 50.44 | 50.71 | 50.32 | 50.48 | 3,330,371 | +0.04(+0.07%) |
May 25, 2017 | 50.56 | 50.86 | 50.18 | 50.45 | 2,433,517 | -0.01(-0.02%) |
May 24, 2017 | 50.80 | 50.80 | 50.26 | 50.45 | 2,989,922 | -0.22(-0.44%) |
May 23, 2017 | 50.18 | 50.96 | 49.77 | 50.68 | 2,844,593 | +0.51(+1.01%) |
May 22, 2017 | 50.22 | 50.39 | 49.75 | 50.17 | 3,166,515 | +0.18(+0.35%) |
May 19, 2017 | 50.17 | 50.63 | 49.88 | 49.99 | 3,768,164 | -0.02(-0.04%) |
May 18, 2017 | 49.59 | 50.33 | 49.52 | 50.01 | 5,244,803 | +0.44(+0.90%) |
May 17, 2017 | 52.76 | 51.82 | 49.28 | 49.57 | 6,611,091 | -3.19(-6.05%) |
May 16, 2017 | 52.68 | 52.80 | 52.11 | 52.76 | 2,564,418 | +0.30(+0.56%) |
May 15, 2017 | 52.32 | 52.66 | 52.19 | 52.46 | 2,541,889 | +0.36(+0.69%) |
May 12, 2017 | 52.22 | 52.40 | 51.56 | 52.10 | 3,051,038 | -0.57(-1.09%) |
May 11, 2017 | 53.07 | 53.22 | 52.43 | 52.67 | 3,341,980 | -0.60(-1.13%) |
May 10, 2017 | 53.16 | 53.49 | 53.07 | 53.28 | 3,131,351 | -0.02(-0.03%) |
May 09, 2017 | 53.88 | 54.06 | 53.12 | 53.29 | 3,704,930 | -0.50(-0.93%) |
May 08, 2017 | 53.63 | 54.00 | 53.47 | 53.79 | 2,394,737 | +0.30(+0.55%) |
May 05, 2017 | 53.75 | 53.76 | 53.25 | 53.50 | 2,814,015 | -0.08(-0.16%) |
May 04, 2017 | 54.15 | 54.34 | 53.35 | 53.58 | 3,953,188 | -0.04(-0.07%) |
May 03, 2017 | 52.53 | 53.65 | 52.49 | 53.62 | 3,348,496 | +0.76(+1.43%) |
May 02, 2017 | 53.41 | 53.48 | 52.66 | 52.86 | 3,311,483 | -0.55(-1.04%) |
May 01, 2017 | 53.00 | 53.67 | 52.63 | 53.41 | 5,635,237 | +0.87(+1.65%) |
Apr 28, 2017 | 52.83 | 53.16 | 52.52 | 52.54 | 4,739,930 | -0.33(-0.63%) |
Apr 27, 2017 | 53.35 | 53.35 | 52.46 | 52.88 | 6,127,788 | -0.47(-0.88%) |
Apr 26, 2017 | 52.79 | 53.83 | 52.69 | 53.35 | 5,861,610 | +0.45(+0.86%) |
Apr 25, 2017 | 53.01 | 53.31 | 52.67 | 52.90 | 7,084,983 | +0.36(+0.69%) |
Apr 24, 2017 | 52.18 | 52.84 | 52.05 | 52.54 | 6,239,201 | +1.80(+3.56%) |
Apr 21, 2017 | 51.29 | 51.98 | 50.45 | 50.73 | 6,344,992 | -0.59(-1.15%) |
Apr 20, 2017 | 50.57 | 51.54 | 50.42 | 51.32 | 6,045,417 | +1.24(+2.47%) |
Apr 19, 2017 | 50.19 | 50.73 | 49.82 | 50.08 | 3,675,498 | +0.32(+0.65%) |
Apr 18, 2017 | 49.95 | 50.37 | 49.30 | 49.76 | 3,313,842 | -0.66(-1.30%) |
Apr 17, 2017 | 49.59 | 50.47 | 49.38 | 50.42 | 3,171,224 | +0.98(+1.98%) |
Apr 13, 2017 | 49.74 | 50.58 | 49.21 | 49.44 | 5,408,206 | -0.50(-1.00%) |
Apr 12, 2017 | 50.66 | 50.86 | 49.84 | 49.94 | 3,477,461 | -0.91(-1.78%) |
Apr 11, 2017 | 50.32 | 50.84 | 50.08 | 50.84 | 3,749,676 | +0.10(+0.20%) |
Apr 10, 2017 | 51.17 | 51.47 | 50.52 | 50.74 | 2,817,976 | -0.45(-0.89%) |
Apr 07, 2017 | 50.92 | 51.52 | 50.80 | 51.19 | 2,697,697 | -0.19(-0.38%) |
Apr 06, 2017 | 50.57 | 51.57 | 50.33 | 51.39 | 3,090,197 | +0.70(+1.39%) |
Apr 05, 2017 | 51.58 | 52.09 | 50.63 | 50.69 | 3,849,913 | -0.42(-0.81%) |
Apr 04, 2017 | 50.98 | 51.43 | 50.88 | 51.10 | 2,504,629 | -0.19(-0.38%) |
Apr 03, 2017 | 51.43 | 51.47 | 50.46 | 51.30 | 3,618,972 | +0.15(+0.29%) |
Mar 31, 2017 | 51.60 | 51.82 | 51.15 | 51.15 | 3,539,207 | -0.72(-1.39%) |
Mar 30, 2017 | 51.00 | 52.11 | 50.86 | 51.87 | 3,526,229 | +0.97(+1.91%) |
Mar 29, 2017 | 50.94 | 51.21 | 50.55 | 50.90 | 3,292,709 | -0.06(-0.13%) |
Mar 28, 2017 | 50.15 | 51.30 | 50.12 | 50.96 | 3,345,512 | +0.70(+1.40%) |
Mar 27, 2017 | 49.50 | 50.34 | 48.75 | 50.26 | 3,805,191 | -0.43(-0.86%) |
Mar 24, 2017 | 50.99 | 51.11 | 50.17 | 50.70 | 4,233,053 | -0.04(-0.07%) |
Mar 23, 2017 | 50.09 | 51.38 | 49.95 | 50.73 | 5,237,947 | +0.62(+1.24%) |
Mar 22, 2017 | 49.95 | 50.69 | 49.33 | 50.11 | 7,066,890 | -0.20(-0.40%) |
Mar 21, 2017 | 53.41 | 53.42 | 50.14 | 50.32 | 8,447,207 | -2.65(-5.01%) |
Mar 20, 2017 | 53.28 | 53.71 | 52.94 | 52.97 | 4,323,283 | -0.41(-0.76%) |
Mar 17, 2017 | 54.02 | 54.17 | 53.29 | 53.38 | 9,047,313 | -0.60(-1.11%) |
Mar 16, 2017 | 53.77 | 54.27 | 53.59 | 53.98 | 4,163,224 | +0.42(+0.78%) |
Mar 15, 2017 | 54.44 | 54.70 | 53.20 | 53.56 | 6,088,027 | -0.68(-1.24%) |
Mar 14, 2017 | 54.12 | 54.27 | 53.66 | 54.24 | 3,370,811 | -0.11(-0.20%) |
Mar 13, 2017 | 54.57 | 54.85 | 54.23 | 54.35 | 2,947,456 | -0.17(-0.31%) |
Mar 10, 2017 | 55.10 | 55.22 | 54.08 | 54.52 | 3,429,371 | -0.35(-0.64%) |
Mar 09, 2017 | 55.11 | 55.46 | 54.68 | 54.87 | 2,430,984 | -0.06(-0.12%) |
Mar 08, 2017 | 55.82 | 56.09 | 54.85 | 54.93 | 3,500,292 | -0.31(-0.55%) |
Mar 07, 2017 | 55.23 | 55.42 | 54.80 | 55.24 | 3,181,256 | +0.05(+0.08%) |
Mar 06, 2017 | 55.02 | 55.41 | 54.53 | 55.19 | 3,639,244 | -0.35(-0.63%) |
Mar 03, 2017 | 55.22 | 55.75 | 55.04 | 55.54 | 3,478,987 | +0.30(+0.54%) |
Mar 02, 2017 | 56.92 | 57.00 | 55.20 | 55.25 | 4,091,636 | -1.54(-2.70%) |