Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.99 | 53.15 | 52.18 | 52.59 | 425,546 | -0.05(-0.09%) |
May 30, 2017 | 52.78 | 52.94 | 51.80 | 52.64 | 505,027 | -0.39(-0.74%) |
May 26, 2017 | 53.08 | 53.66 | 52.68 | 53.03 | 329,813 | +0.01(+0.02%) |
May 25, 2017 | 52.91 | 53.68 | 52.70 | 53.02 | 561,638 | +0.50(+0.95%) |
May 24, 2017 | 51.41 | 52.58 | 51.23 | 52.52 | 716,622 | +1.12(+2.18%) |
May 23, 2017 | 50.76 | 51.40 | 50.18 | 51.40 | 495,228 | +0.86(+1.70%) |
May 22, 2017 | 50.49 | 50.60 | 49.95 | 50.54 | 610,713 | +0.53(+1.06%) |
May 19, 2017 | 49.94 | 50.75 | 49.92 | 50.01 | 814,217 | +0.47(+0.95%) |
May 18, 2017 | 49.07 | 49.78 | 48.78 | 49.54 | 650,770 | +0.24(+0.49%) |
May 17, 2017 | 50.51 | 49.99 | 49.17 | 49.30 | 1,004,853 | -1.21(-2.40%) |
May 16, 2017 | 50.15 | 50.86 | 49.84 | 50.51 | 857,477 | +0.51(+1.02%) |
May 15, 2017 | 49.70 | 50.13 | 49.40 | 50.00 | 686,997 | +0.55(+1.11%) |
May 12, 2017 | 50.33 | 50.99 | 49.12 | 49.45 | 824,917 | -1.24(-2.45%) |
May 11, 2017 | 49.37 | 50.80 | 48.66 | 50.69 | 771,359 | +1.14(+2.30%) |
May 10, 2017 | 49.31 | 49.85 | 47.23 | 49.55 | 910,373 | +1.73(+3.62%) |
May 09, 2017 | 47.94 | 48.00 | 47.02 | 47.82 | 622,410 | +0.11(+0.23%) |
May 08, 2017 | 48.30 | 48.46 | 47.45 | 47.71 | 594,400 | -0.26(-0.54%) |
May 05, 2017 | 47.68 | 48.00 | 47.45 | 47.97 | 324,936 | +0.35(+0.73%) |
May 04, 2017 | 47.72 | 47.79 | 47.26 | 47.62 | 205,757 | -0.09(-0.19%) |
May 03, 2017 | 48.00 | 48.37 | 47.47 | 47.71 | 287,095 | -0.19(-0.40%) |
May 02, 2017 | 48.09 | 48.09 | 47.56 | 47.90 | 184,847 | +0.01(+0.02%) |
May 01, 2017 | 47.57 | 48.01 | 47.13 | 47.89 | 201,839 | +0.53(+1.12%) |
Apr 28, 2017 | 47.98 | 47.98 | 47.34 | 47.36 | 517,128 | -0.61(-1.27%) |
Apr 27, 2017 | 48.20 | 48.26 | 47.69 | 47.97 | 373,749 | -0.23(-0.48%) |
Apr 26, 2017 | 47.60 | 48.59 | 47.60 | 48.20 | 436,343 | +0.63(+1.32%) |
Apr 25, 2017 | 47.01 | 48.03 | 46.99 | 47.57 | 549,488 | +0.80(+1.71%) |
Apr 24, 2017 | 46.64 | 46.84 | 45.91 | 46.77 | 346,620 | +1.26(+2.77%) |
Apr 21, 2017 | 45.92 | 46.31 | 45.11 | 45.51 | 413,090 | -0.59(-1.28%) |
Apr 20, 2017 | 45.57 | 46.42 | 45.57 | 46.10 | 481,515 | +0.86(+1.90%) |
Apr 19, 2017 | 44.82 | 45.87 | 44.82 | 45.24 | 427,501 | +0.59(+1.32%) |
Apr 18, 2017 | 44.36 | 44.90 | 43.99 | 44.65 | 330,639 | +0.05(+0.11%) |
Apr 17, 2017 | 43.97 | 44.66 | 43.66 | 44.60 | 311,712 | +0.66(+1.50%) |
Apr 13, 2017 | 44.33 | 44.82 | 43.85 | 43.94 | 434,888 | -0.61(-1.37%) |
Apr 12, 2017 | 46.00 | 46.03 | 44.42 | 44.55 | 553,795 | -1.39(-3.03%) |
Apr 11, 2017 | 46.58 | 46.85 | 44.42 | 45.94 | 812,500 | -0.82(-1.75%) |
Apr 10, 2017 | 46.14 | 47.33 | 46.14 | 46.76 | 760,228 | +0.64(+1.39%) |
Apr 07, 2017 | 45.40 | 46.19 | 45.18 | 46.12 | 848,199 | +0.48(+1.05%) |
Apr 06, 2017 | 44.08 | 45.65 | 44.08 | 45.64 | 596,969 | +1.60(+3.63%) |
Apr 05, 2017 | 45.24 | 45.89 | 44.02 | 44.04 | 441,891 | -0.87(-1.94%) |
Apr 04, 2017 | 45.22 | 45.60 | 44.63 | 44.91 | 358,422 | -0.43(-0.95%) |
Apr 03, 2017 | 45.59 | 45.75 | 44.96 | 45.34 | 690,220 | -0.14(-0.31%) |
Mar 31, 2017 | 45.77 | 45.90 | 45.32 | 45.48 | 499,625 | -0.33(-0.72%) |
Mar 30, 2017 | 45.72 | 45.98 | 45.27 | 45.81 | 474,427 | +0.04(+0.09%) |
Mar 29, 2017 | 45.61 | 45.95 | 45.25 | 45.77 | 463,148 | +0.06(+0.13%) |
Mar 28, 2017 | 45.22 | 45.89 | 45.22 | 45.71 | 395,051 | +0.23(+0.51%) |
Mar 27, 2017 | 46.00 | 46.23 | 44.91 | 45.48 | 858,830 | -1.03(-2.21%) |
Mar 24, 2017 | 46.60 | 46.88 | 46.11 | 46.51 | 371,698 | +0.02(+0.04%) |
Mar 23, 2017 | 46.17 | 47.06 | 46.17 | 46.49 | 518,885 | +0.29(+0.63%) |
Mar 22, 2017 | 46.21 | 46.66 | 46.00 | 46.20 | 377,522 | -0.19(-0.41%) |
Mar 21, 2017 | 47.66 | 47.76 | 46.12 | 46.39 | 513,358 | -0.94(-1.99%) |
Mar 20, 2017 | 47.66 | 47.99 | 47.07 | 47.33 | 432,247 | -0.25(-0.53%) |
Mar 17, 2017 | 48.10 | 48.10 | 47.33 | 47.58 | 805,184 | -0.29(-0.61%) |
Mar 16, 2017 | 47.94 | 48.39 | 47.47 | 47.87 | 404,643 | +0.20(+0.42%) |
Mar 15, 2017 | 46.77 | 47.88 | 46.57 | 47.67 | 512,903 | +1.16(+2.49%) |
Mar 14, 2017 | 46.82 | 46.83 | 45.85 | 46.51 | 422,991 | -0.37(-0.79%) |
Mar 13, 2017 | 46.84 | 47.40 | 46.66 | 46.88 | 637,588 | +0.28(+0.60%) |
Mar 10, 2017 | 46.93 | 47.06 | 46.02 | 46.60 | 587,402 | +0.10(+0.22%) |
Mar 09, 2017 | 46.80 | 47.28 | 46.28 | 46.50 | 510,287 | -0.42(-0.90%) |
Mar 08, 2017 | 47.58 | 48.38 | 46.51 | 46.92 | 1,069,974 | -0.81(-1.70%) |
Mar 07, 2017 | 48.04 | 48.68 | 47.70 | 47.73 | 1,185,087 | -0.26(-0.54%) |
Mar 06, 2017 | 47.66 | 48.19 | 47.22 | 47.99 | 546,249 | -0.21(-0.44%) |
Mar 03, 2017 | 48.39 | 49.87 | 48.14 | 48.20 | 848,781 | -0.34(-0.70%) |
Mar 02, 2017 | 46.83 | 48.88 | 46.63 | 48.54 | 1,289,774 | +1.60(+3.41%) |