Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.57 | 53.87 | 53.31 | 53.45 | 4,562,502 | +0.11(+0.20%) |
May 30, 2017 | 52.76 | 53.47 | 52.60 | 53.34 | 2,848,283 | +0.64(+1.21%) |
May 26, 2017 | 53.09 | 53.13 | 52.53 | 52.70 | 2,241,563 | -0.45(-0.85%) |
May 25, 2017 | 52.53 | 53.39 | 52.42 | 53.15 | 3,578,375 | +0.72(+1.37%) |
May 24, 2017 | 52.15 | 52.54 | 51.99 | 52.43 | 2,672,833 | +0.38(+0.73%) |
May 23, 2017 | 51.80 | 52.09 | 51.75 | 52.06 | 1,831,749 | +0.24(+0.47%) |
May 22, 2017 | 51.57 | 51.98 | 51.38 | 51.81 | 1,602,290 | +0.40(+0.77%) |
May 19, 2017 | 51.41 | 51.53 | 51.22 | 51.42 | 2,286,206 | +0.13(+0.25%) |
May 18, 2017 | 51.08 | 51.35 | 50.82 | 51.29 | 3,643,137 | +0.19(+0.37%) |
May 17, 2017 | 51.75 | 51.73 | 51.09 | 51.10 | 3,499,239 | -0.65(-1.25%) |
May 16, 2017 | 51.23 | 51.94 | 51.06 | 51.75 | 5,467,089 | +0.79(+1.55%) |
May 15, 2017 | 50.38 | 51.02 | 50.28 | 50.96 | 1,553,783 | +0.46(+0.91%) |
May 12, 2017 | 50.64 | 50.78 | 50.31 | 50.50 | 1,678,130 | -0.14(-0.28%) |
May 11, 2017 | 50.43 | 50.66 | 50.24 | 50.64 | 2,370,759 | +0.14(+0.28%) |
May 10, 2017 | 50.42 | 50.57 | 50.09 | 50.50 | 2,102,640 | +0.05(+0.09%) |
May 09, 2017 | 50.14 | 50.55 | 49.93 | 50.46 | 5,585,121 | +0.40(+0.79%) |
May 08, 2017 | 50.25 | 50.30 | 49.99 | 50.06 | 2,470,175 | -0.22(-0.45%) |
May 05, 2017 | 50.33 | 50.47 | 50.06 | 50.29 | 1,959,206 | -0.01(-0.02%) |
May 04, 2017 | 50.27 | 50.38 | 49.96 | 50.29 | 1,976,269 | +0.04(+0.09%) |
May 03, 2017 | 50.09 | 50.34 | 49.75 | 50.25 | 3,158,535 | +0.21(+0.41%) |
May 02, 2017 | 50.16 | 50.25 | 49.92 | 50.04 | 2,679,574 | +0.08(+0.16%) |
May 01, 2017 | 50.09 | 50.29 | 49.74 | 49.96 | 2,836,062 | -0.08(-0.16%) |
Apr 28, 2017 | 49.93 | 50.22 | 49.71 | 50.04 | 3,846,038 | +0.23(+0.47%) |
Apr 27, 2017 | 50.02 | 50.78 | 49.68 | 49.81 | 7,133,583 | -0.15(-0.31%) |
Apr 26, 2017 | 48.53 | 49.98 | 48.31 | 49.96 | 8,814,102 | +2.14(+4.47%) |
Apr 25, 2017 | 47.89 | 48.19 | 47.67 | 47.82 | 4,907,351 | -0.22(-0.45%) |
Apr 24, 2017 | 48.02 | 48.27 | 47.92 | 48.04 | 2,964,151 | +0.51(+1.08%) |
Apr 21, 2017 | 47.50 | 47.62 | 47.27 | 47.53 | 3,579,934 | -0.01(-0.02%) |
Apr 20, 2017 | 47.32 | 47.58 | 47.08 | 47.53 | 3,336,052 | +0.16(+0.34%) |
Apr 19, 2017 | 47.53 | 47.78 | 47.36 | 47.37 | 4,720,956 | -0.02(-0.04%) |
Apr 18, 2017 | 47.37 | 47.82 | 47.27 | 47.39 | 3,264,139 | -0.08(-0.17%) |
Apr 17, 2017 | 47.37 | 47.81 | 46.98 | 47.47 | 4,188,735 | -0.39(-0.81%) |
Apr 13, 2017 | 47.96 | 48.07 | 47.71 | 47.86 | 4,365,817 | -0.25(-0.52%) |
Apr 12, 2017 | 47.54 | 48.12 | 47.51 | 48.11 | 4,162,764 | +0.50(+1.06%) |
Apr 11, 2017 | 47.58 | 47.66 | 47.32 | 47.61 | 3,087,076 | +0.12(+0.25%) |
Apr 10, 2017 | 47.45 | 47.61 | 47.34 | 47.49 | 5,532,153 | +0.04(+0.09%) |
Apr 07, 2017 | 47.15 | 47.53 | 47.07 | 47.45 | 3,802,461 | +0.23(+0.50%) |
Apr 06, 2017 | 47.11 | 47.21 | 46.82 | 47.21 | 2,840,487 | -0.02(-0.04%) |
Apr 05, 2017 | 47.23 | 47.80 | 47.08 | 47.23 | 3,159,697 | +0.15(+0.32%) |
Apr 04, 2017 | 47.39 | 47.39 | 46.63 | 47.08 | 3,134,830 | +0.08(+0.17%) |
Apr 03, 2017 | 46.65 | 47.00 | 46.35 | 47.00 | 2,954,213 | +0.39(+0.83%) |
Mar 31, 2017 | 46.78 | 46.89 | 46.51 | 46.61 | 2,446,593 | -0.35(-0.75%) |
Mar 30, 2017 | 46.61 | 47.01 | 46.45 | 46.96 | 2,816,075 | +0.24(+0.52%) |
Mar 29, 2017 | 46.48 | 46.91 | 46.36 | 46.72 | 2,782,520 | +0.08(+0.17%) |
Mar 28, 2017 | 46.51 | 46.73 | 46.35 | 46.64 | 2,639,997 | +0.05(+0.12%) |
Mar 27, 2017 | 46.55 | 46.72 | 46.19 | 46.58 | 1,745,227 | -0.17(-0.37%) |
Mar 24, 2017 | 46.48 | 46.91 | 46.36 | 46.75 | 2,954,630 | +0.30(+0.64%) |
Mar 23, 2017 | 46.35 | 46.71 | 46.19 | 46.46 | 1,500,089 | -0.09(-0.19%) |
Mar 22, 2017 | 46.10 | 46.72 | 45.97 | 46.55 | 3,527,776 | +0.35(+0.76%) |
Mar 21, 2017 | 46.23 | 46.64 | 45.86 | 46.20 | 3,539,194 | +0.19(+0.41%) |
Mar 20, 2017 | 46.41 | 46.47 | 45.99 | 46.01 | 2,598,036 | -0.40(-0.85%) |
Mar 17, 2017 | 46.25 | 46.58 | 46.22 | 46.40 | 3,888,289 | +0.18(+0.39%) |
Mar 16, 2017 | 46.77 | 46.87 | 46.03 | 46.22 | 2,965,793 | -0.66(-1.40%) |
Mar 15, 2017 | 46.65 | 46.97 | 46.59 | 46.88 | 3,243,304 | +0.23(+0.50%) |
Mar 14, 2017 | 46.82 | 46.90 | 46.61 | 46.65 | 1,956,047 | -0.36(-0.76%) |
Mar 13, 2017 | 46.74 | 47.03 | 46.53 | 47.00 | 2,681,896 | +0.26(+0.56%) |
Mar 10, 2017 | 46.99 | 47.03 | 46.51 | 46.74 | 2,582,461 | -0.11(-0.23%) |
Mar 09, 2017 | 46.16 | 46.91 | 46.12 | 46.85 | 5,592,515 | +0.69(+1.50%) |
Mar 08, 2017 | 45.91 | 46.22 | 45.62 | 46.16 | 4,516,840 | +0.29(+0.63%) |
Mar 07, 2017 | 45.42 | 46.03 | 45.25 | 45.87 | 4,136,335 | +0.32(+0.71%) |
Mar 06, 2017 | 45.49 | 45.83 | 45.40 | 45.55 | 5,660,328 | -0.21(-0.45%) |
Mar 03, 2017 | 45.67 | 45.77 | 45.40 | 45.76 | 2,873,474 | +0.13(+0.28%) |
Mar 02, 2017 | 45.99 | 45.99 | 45.48 | 45.63 | 2,387,323 | -0.40(-0.86%) |