Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.06 | 54.35 | 53.90 | 54.35 | 8,560,150 | +0.30(+0.55%) |
May 30, 2017 | 53.89 | 54.18 | 53.84 | 54.06 | 8,302,633 | -0.03(-0.06%) |
May 26, 2017 | 53.84 | 54.19 | 53.81 | 54.09 | 7,136,339 | +0.34(+0.64%) |
May 25, 2017 | 52.99 | 53.93 | 52.89 | 53.75 | 10,452,439 | +0.86(+1.63%) |
May 24, 2017 | 52.47 | 52.98 | 52.07 | 52.88 | 8,524,053 | +0.63(+1.21%) |
May 23, 2017 | 52.47 | 52.55 | 52.00 | 52.25 | 6,579,619 | -0.07(-0.13%) |
May 22, 2017 | 52.15 | 52.74 | 52.15 | 52.32 | 7,480,526 | -0.11(-0.21%) |
May 19, 2017 | 51.22 | 52.91 | 51.22 | 52.43 | 14,664,739 | +1.32(+2.57%) |
May 18, 2017 | 51.04 | 51.22 | 50.34 | 51.12 | 10,067,087 | +0.08(+0.15%) |
May 17, 2017 | 51.24 | 51.55 | 50.89 | 51.04 | 8,867,624 | -0.21(-0.42%) |
May 16, 2017 | 51.85 | 51.87 | 51.17 | 51.25 | 7,376,234 | -0.40(-0.78%) |
May 15, 2017 | 51.63 | 51.69 | 51.38 | 51.65 | 6,909,427 | +0.44(+0.87%) |
May 12, 2017 | 51.51 | 51.56 | 51.12 | 51.21 | 6,609,177 | -0.29(-0.56%) |
May 11, 2017 | 51.65 | 51.71 | 51.30 | 51.50 | 6,455,886 | -0.33(-0.64%) |
May 10, 2017 | 52.02 | 52.11 | 51.45 | 51.83 | 8,424,141 | -0.27(-0.52%) |
May 09, 2017 | 51.77 | 52.19 | 51.76 | 52.11 | 6,795,287 | +0.25(+0.48%) |
May 08, 2017 | 51.97 | 51.97 | 51.66 | 51.86 | 6,566,880 | -0.01(-0.02%) |
May 05, 2017 | 51.87 | 51.90 | 51.55 | 51.87 | 7,571,520 | +0.10(+0.20%) |
May 04, 2017 | 51.61 | 51.78 | 51.39 | 51.77 | 8,077,958 | +0.20(+0.40%) |
May 03, 2017 | 51.50 | 51.63 | 51.28 | 51.56 | 9,055,426 | +0.08(+0.15%) |
May 02, 2017 | 51.19 | 51.50 | 51.09 | 51.49 | 10,754,132 | +0.27(+0.53%) |
May 01, 2017 | 51.06 | 51.57 | 50.86 | 51.21 | 12,820,408 | +0.10(+0.20%) |
Apr 28, 2017 | 50.56 | 51.21 | 50.20 | 51.11 | 29,431,662 | -1.06(-2.02%) |
Apr 27, 2017 | 52.45 | 52.71 | 52.07 | 52.17 | 17,942,816 | -0.22(-0.42%) |
Apr 26, 2017 | 52.11 | 52.55 | 51.89 | 52.39 | 10,016,699 | +0.51(+0.98%) |
Apr 25, 2017 | 51.61 | 52.09 | 50.99 | 51.88 | 12,962,179 | -0.13(-0.25%) |
Apr 24, 2017 | 51.91 | 52.23 | 51.82 | 52.00 | 12,597,623 | +0.43(+0.82%) |
Apr 21, 2017 | 51.23 | 51.65 | 51.19 | 51.58 | 10,340,846 | +0.45(+0.88%) |
Apr 20, 2017 | 50.81 | 51.34 | 50.69 | 51.13 | 14,624,816 | +0.88(+1.76%) |
Apr 19, 2017 | 49.87 | 50.63 | 49.78 | 50.24 | 14,098,584 | +0.59(+1.18%) |
Apr 18, 2017 | 49.01 | 49.77 | 49.01 | 49.66 | 6,403,931 | +0.23(+0.46%) |
Apr 17, 2017 | 49.09 | 49.57 | 49.09 | 49.43 | 6,611,151 | +0.49(+0.99%) |
Apr 13, 2017 | 49.03 | 49.18 | 48.89 | 48.94 | 5,724,745 | -0.06(-0.12%) |
Apr 12, 2017 | 49.26 | 49.27 | 48.92 | 49.00 | 6,404,635 | -0.26(-0.52%) |
Apr 11, 2017 | 49.14 | 49.49 | 48.83 | 49.26 | 6,880,306 | -0.06(-0.12%) |
Apr 10, 2017 | 49.36 | 49.54 | 49.13 | 49.31 | 6,188,198 | -0.06(-0.12%) |
Apr 07, 2017 | 49.19 | 49.57 | 48.97 | 49.37 | 7,959,823 | +0.09(+0.17%) |
Apr 06, 2017 | 49.47 | 49.66 | 49.13 | 49.29 | 10,708,121 | -0.26(-0.52%) |
Apr 05, 2017 | 49.32 | 50.44 | 49.20 | 49.54 | 16,047,283 | -0.09(-0.17%) |
Apr 04, 2017 | 49.67 | 49.71 | 49.37 | 49.63 | 7,608,444 | -0.10(-0.21%) |
Apr 03, 2017 | 49.60 | 49.76 | 49.26 | 49.73 | 10,563,934 | +0.04(+0.09%) |
Mar 31, 2017 | 49.45 | 49.92 | 49.41 | 49.69 | 10,760,030 | +0.20(+0.40%) |
Mar 30, 2017 | 48.89 | 49.61 | 48.86 | 49.49 | 10,196,986 | +0.53(+1.08%) |
Mar 29, 2017 | 48.65 | 49.23 | 48.62 | 48.97 | 8,227,561 | +0.16(+0.33%) |
Mar 28, 2017 | 48.59 | 48.95 | 48.53 | 48.80 | 9,788,032 | +0.10(+0.21%) |
Mar 27, 2017 | 48.22 | 48.88 | 48.05 | 48.70 | 10,413,484 | +0.36(+0.74%) |
Mar 24, 2017 | 47.75 | 48.83 | 47.57 | 48.34 | 18,523,072 | +0.82(+1.72%) |
Mar 23, 2017 | 47.78 | 48.02 | 47.47 | 47.53 | 8,645,440 | -0.03(-0.07%) |
Mar 22, 2017 | 47.38 | 47.69 | 47.24 | 47.56 | 9,930,276 | +0.30(+0.63%) |
Mar 21, 2017 | 47.70 | 48.04 | 47.22 | 47.26 | 9,436,770 | -0.23(-0.48%) |
Mar 20, 2017 | 47.55 | 47.70 | 47.24 | 47.49 | 9,340,180 | +0.03(+0.05%) |
Mar 17, 2017 | 46.84 | 47.77 | 46.76 | 47.47 | 18,592,568 | +0.83(+1.79%) |
Mar 16, 2017 | 46.68 | 46.79 | 46.52 | 46.63 | 9,487,412 | +0.22(+0.48%) |
Mar 15, 2017 | 46.29 | 46.51 | 46.03 | 46.41 | 10,237,462 | +0.23(+0.50%) |
Mar 14, 2017 | 46.48 | 46.58 | 46.12 | 46.18 | 9,274,624 | -0.31(-0.66%) |
Mar 13, 2017 | 46.44 | 46.71 | 46.29 | 46.49 | 10,681,708 | +0.09(+0.18%) |
Mar 10, 2017 | 47.14 | 47.15 | 46.31 | 46.40 | 16,317,919 | -0.56(-1.20%) |
Mar 09, 2017 | 47.44 | 47.49 | 46.64 | 46.97 | 20,968,000 | -0.47(-0.99%) |
Mar 08, 2017 | 47.78 | 47.95 | 47.26 | 47.43 | 15,347,290 | -0.39(-0.82%) |
Mar 07, 2017 | 48.15 | 48.29 | 47.67 | 47.83 | 12,796,633 | -0.41(-0.85%) |
Mar 06, 2017 | 48.32 | 48.34 | 47.94 | 48.23 | 10,762,379 | -0.36(-0.74%) |
Mar 03, 2017 | 48.25 | 48.73 | 48.25 | 48.59 | 9,092,985 | -0.02(-0.03%) |
Mar 02, 2017 | 48.57 | 48.67 | 48.38 | 48.61 | 7,750,252 | -0.02(-0.03%) |