Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.02 | 48.42 | 47.26 | 48.27 | 4,009,199 | +0.36(+0.75%) |
May 30, 2017 | 48.39 | 48.59 | 47.64 | 47.91 | 3,877,779 | -0.32(-0.66%) |
May 26, 2017 | 48.52 | 48.76 | 48.03 | 48.23 | 3,020,873 | -0.46(-0.94%) |
May 25, 2017 | 49.19 | 49.83 | 48.65 | 48.69 | 2,364,895 | -0.09(-0.18%) |
May 24, 2017 | 48.80 | 49.15 | 48.43 | 48.78 | 3,253,690 | -0.02(-0.04%) |
May 23, 2017 | 49.58 | 49.68 | 48.46 | 48.80 | 2,651,718 | -0.71(-1.43%) |
May 22, 2017 | 49.65 | 50.12 | 49.30 | 49.51 | 1,913,626 | +0.22(+0.45%) |
May 19, 2017 | 49.35 | 49.76 | 48.10 | 49.29 | 3,919,450 | +0.06(+0.12%) |
May 18, 2017 | 49.07 | 49.60 | 48.74 | 49.23 | 2,047,965 | +0.09(+0.18%) |
May 17, 2017 | 49.66 | 49.79 | 48.61 | 49.14 | 3,325,068 | -0.90(-1.80%) |
May 16, 2017 | 51.00 | 51.18 | 49.56 | 50.04 | 4,429,744 | -1.45(-2.82%) |
May 15, 2017 | 53.06 | 53.06 | 51.39 | 51.49 | 3,750,493 | -1.63(-3.07%) |
May 12, 2017 | 54.48 | 54.52 | 52.92 | 53.12 | 3,044,016 | -1.50(-2.75%) |
May 11, 2017 | 54.66 | 55.64 | 53.80 | 54.62 | 6,394,930 | +1.48(+2.79%) |
May 10, 2017 | 51.95 | 53.28 | 51.87 | 53.14 | 2,083,069 | +1.09(+2.09%) |
May 09, 2017 | 51.75 | 52.32 | 51.40 | 52.05 | 2,896,768 | +0.36(+0.70%) |
May 08, 2017 | 52.09 | 52.40 | 51.42 | 51.69 | 1,911,469 | -0.26(-0.50%) |
May 05, 2017 | 51.93 | 52.04 | 51.17 | 51.95 | 2,106,600 | +0.21(+0.41%) |
May 04, 2017 | 52.05 | 52.54 | 51.59 | 51.74 | 1,564,740 | -0.47(-0.90%) |
May 03, 2017 | 52.60 | 52.70 | 51.90 | 52.21 | 1,476,165 | -0.25(-0.48%) |
May 02, 2017 | 51.87 | 52.67 | 51.76 | 52.46 | 2,613,760 | +0.87(+1.69%) |
May 01, 2017 | 52.07 | 52.18 | 51.38 | 51.59 | 2,129,832 | -0.41(-0.79%) |
Apr 28, 2017 | 52.81 | 52.88 | 51.48 | 52.00 | 4,233,362 | -0.77(-1.46%) |
Apr 27, 2017 | 52.91 | 52.98 | 51.89 | 52.77 | 2,746,213 | +0.05(+0.09%) |
Apr 26, 2017 | 52.61 | 53.21 | 52.44 | 52.72 | 2,826,596 | +0.26(+0.50%) |
Apr 25, 2017 | 53.09 | 52.00 | 52.46 | 2,733,152 | -0.29(-0.55%) | |
Apr 24, 2017 | 53.55 | 53.82 | 52.42 | 52.75 | 3,283,766 | -0.33(-0.62%) |
Apr 21, 2017 | 53.66 | 53.96 | 53.06 | 53.08 | 3,011,552 | -0.53(-0.99%) |
Apr 20, 2017 | 52.48 | 54.00 | 52.42 | 53.61 | 5,489,238 | +1.41(+2.70%) |
Apr 19, 2017 | 51.93 | 52.83 | 51.81 | 52.20 | 3,950,772 | +0.27(+0.52%) |
Apr 18, 2017 | 51.83 | 52.03 | 51.44 | 51.93 | 1,942,787 | -0.07(-0.13%) |
Apr 17, 2017 | 51.56 | 52.08 | 51.40 | 52.00 | 2,698,327 | +0.78(+1.52%) |
Apr 13, 2017 | 52.00 | 52.24 | 51.20 | 51.22 | 2,238,185 | -0.86(-1.65%) |
Apr 12, 2017 | 53.34 | 51.85 | 52.08 | 5,520,290 | +0.38(+0.74%) | |
Apr 11, 2017 | 52.16 | 52.33 | 51.49 | 51.70 | 2,778,838 | -0.56(-1.07%) |
Apr 10, 2017 | 50.85 | 52.69 | 50.85 | 52.26 | 7,673,445 | +1.63(+3.22%) |
Apr 07, 2017 | 50.87 | 51.18 | 50.51 | 50.63 | 3,508,046 | -0.15(-0.30%) |
Apr 06, 2017 | 49.60 | 50.92 | 49.57 | 50.78 | 5,038,054 | +1.35(+2.73%) |
Apr 05, 2017 | 49.89 | 50.54 | 49.40 | 49.43 | 4,783,166 | -0.33(-0.66%) |
Apr 04, 2017 | 50.50 | 50.96 | 49.43 | 49.76 | 6,232,123 | -1.16(-2.28%) |
Apr 03, 2017 | 52.11 | 52.18 | 50.87 | 50.92 | 7,587,787 | -0.95(-1.83%) |
Mar 31, 2017 | 51.23 | 51.99 | 50.52 | 51.87 | 16,826,884 | +1.11(+2.19%) |
Mar 30, 2017 | 51.99 | 52.90 | 50.50 | 50.76 | 49,607,808 | -15.54(-23.44%) |
Mar 29, 2017 | 64.27 | 66.34 | 64.01 | 66.30 | 9,367,153 | +2.62(+4.11%) |
Mar 28, 2017 | 64.25 | 64.33 | 63.12 | 63.68 | 2,607,910 | -0.43(-0.67%) |
Mar 27, 2017 | 63.36 | 65.04 | 63.10 | 64.11 | 2,637,985 | +0.42(+0.66%) |
Mar 24, 2017 | 63.01 | 63.86 | 62.52 | 63.69 | 1,425,796 | +0.61(+0.97%) |
Mar 23, 2017 | 63.19 | 63.78 | 62.49 | 63.08 | 1,817,014 | +0.26(+0.41%) |
Mar 22, 2017 | 61.80 | 62.92 | 61.68 | 62.82 | 2,340,768 | -0.11(-0.17%) |
Mar 21, 2017 | 63.90 | 64.32 | 62.57 | 62.93 | 2,958,597 | -0.86(-1.35%) |
Mar 20, 2017 | 64.13 | 64.22 | 63.35 | 63.79 | 1,268,311 | -0.25(-0.39%) |
Mar 17, 2017 | 64.24 | 64.24 | 63.23 | 64.04 | 2,102,264 | +0.20(+0.31%) |
Mar 16, 2017 | 64.21 | 64.66 | 63.75 | 63.84 | 1,139,936 | -0.10(-0.16%) |
Mar 15, 2017 | 64.00 | 64.10 | 62.78 | 63.94 | 1,768,993 | +0.27(+0.42%) |
Mar 14, 2017 | 63.50 | 64.17 | 63.32 | 63.67 | 994,225 | -0.12(-0.19%) |
Mar 13, 2017 | 65.45 | 65.45 | 63.65 | 63.79 | 1,452,283 | -1.29(-1.98%) |
Mar 10, 2017 | 65.10 | 65.77 | 64.67 | 65.08 | 1,142,175 | +0.08(+0.12%) |
Mar 09, 2017 | 65.60 | 65.96 | 64.80 | 65.00 | 1,747,351 | -1.25(-1.89%) |
Mar 08, 2017 | 65.42 | 66.43 | 65.09 | 66.25 | 1,370,265 | +1.11(+1.70%) |
Mar 07, 2017 | 64.70 | 65.39 | 64.70 | 65.14 | 1,097,733 | +0.21(+0.32%) |
Mar 06, 2017 | 65.51 | 65.70 | 64.77 | 64.93 | 1,014,289 | -0.77(-1.17%) |
Mar 03, 2017 | 66.37 | 66.56 | 65.35 | 65.70 | 2,133,641 | -0.83(-1.25%) |
Mar 02, 2017 | 65.55 | 66.96 | 65.28 | 66.53 | 1,633,157 | +1.14(+1.74%) |