Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.69 | 51.89 | 50.56 | 51.02 | 6,747,153 | -0.66(-1.28%) |
May 30, 2017 | 52.31 | 52.71 | 51.24 | 51.67 | 5,144,620 | -0.70(-1.33%) |
May 26, 2017 | 52.57 | 53.30 | 52.29 | 52.37 | 4,010,067 | -0.19(-0.36%) |
May 25, 2017 | 52.27 | 53.14 | 51.95 | 52.56 | 8,276,704 | +0.86(+1.66%) |
May 24, 2017 | 52.28 | 52.60 | 50.81 | 51.70 | 7,811,917 | -0.46(-0.89%) |
May 23, 2017 | 52.95 | 53.87 | 51.94 | 52.17 | 7,958,374 | -0.25(-0.48%) |
May 22, 2017 | 51.69 | 52.99 | 51.39 | 52.42 | 9,885,153 | +1.24(+2.42%) |
May 19, 2017 | 50.87 | 51.93 | 50.61 | 51.18 | 7,481,021 | +0.72(+1.42%) |
May 18, 2017 | 50.15 | 51.60 | 49.30 | 50.46 | 9,240,738 | -0.05(-0.10%) |
May 17, 2017 | 51.01 | 51.19 | 49.71 | 50.51 | 13,054,073 | -1.19(-2.31%) |
May 16, 2017 | 50.86 | 52.71 | 50.69 | 51.71 | 10,350,577 | +0.97(+1.92%) |
May 15, 2017 | 48.63 | 51.16 | 48.42 | 50.73 | 9,706,325 | +2.31(+4.78%) |
May 12, 2017 | 49.48 | 49.88 | 48.24 | 48.42 | 9,066,958 | -0.98(-1.98%) |
May 11, 2017 | 51.38 | 51.67 | 48.43 | 49.40 | 19,882,556 | -0.41(-0.82%) |
May 10, 2017 | 49.13 | 50.31 | 48.96 | 49.80 | 12,469,581 | +1.28(+2.63%) |
May 09, 2017 | 48.19 | 49.17 | 48.19 | 48.53 | 7,669,392 | +0.53(+1.10%) |
May 08, 2017 | 47.64 | 48.15 | 46.76 | 48.00 | 5,093,598 | +0.79(+1.68%) |
May 05, 2017 | 47.30 | 47.56 | 46.24 | 47.21 | 5,936,311 | -0.15(-0.32%) |
May 04, 2017 | 48.37 | 48.37 | 47.18 | 47.36 | 4,719,972 | -0.54(-1.13%) |
May 03, 2017 | 47.48 | 48.08 | 47.30 | 47.90 | 4,069,971 | +0.50(+1.05%) |
May 02, 2017 | 48.55 | 48.63 | 47.28 | 47.40 | 5,393,276 | -0.75(-1.56%) |
May 01, 2017 | 47.36 | 48.37 | 47.36 | 48.16 | 3,207,042 | +0.79(+1.67%) |
Apr 28, 2017 | 47.60 | 47.63 | 46.64 | 47.37 | 4,591,940 | -0.05(-0.11%) |
Apr 27, 2017 | 47.64 | 48.41 | 47.26 | 47.42 | 6,357,786 | +0.05(+0.11%) |
Apr 26, 2017 | 49.72 | 49.76 | 47.31 | 47.37 | 9,412,821 | -2.24(-4.52%) |
Apr 25, 2017 | 49.29 | 49.76 | 48.97 | 49.61 | 5,931,722 | +0.68(+1.39%) |
Apr 24, 2017 | 48.67 | 49.18 | 48.52 | 48.93 | 7,186,229 | +0.92(+1.92%) |
Apr 21, 2017 | 47.85 | 48.11 | 47.38 | 48.01 | 5,478,653 | +0.51(+1.06%) |
Apr 20, 2017 | 47.21 | 47.57 | 46.76 | 47.50 | 4,200,743 | +0.58(+1.24%) |
Apr 19, 2017 | 47.02 | 47.29 | 45.63 | 46.92 | 7,881,025 | -0.24(-0.50%) |
Apr 18, 2017 | 47.50 | 47.83 | 46.65 | 47.15 | 6,098,701 | -0.36(-0.76%) |
Apr 17, 2017 | 47.48 | 47.86 | 47.35 | 47.51 | 3,064,419 | +0.10(+0.20%) |
Apr 13, 2017 | 47.30 | 47.72 | 46.89 | 47.42 | 5,377,509 | +0.04(+0.09%) |
Apr 12, 2017 | 47.97 | 48.53 | 47.18 | 47.37 | 5,450,571 | -0.46(-0.96%) |
Apr 11, 2017 | 48.64 | 49.24 | 47.76 | 47.83 | 7,112,024 | -0.77(-1.59%) |
Apr 10, 2017 | 49.60 | 49.78 | 48.46 | 48.60 | 5,146,730 | -0.87(-1.76%) |
Apr 07, 2017 | 49.08 | 49.97 | 48.82 | 49.48 | 4,379,275 | +0.22(+0.44%) |
Apr 06, 2017 | 49.55 | 49.82 | 48.72 | 49.26 | 4,431,556 | -0.08(-0.16%) |
Apr 05, 2017 | 49.12 | 50.39 | 48.64 | 49.34 | 8,218,551 | +0.60(+1.23%) |
Apr 04, 2017 | 50.83 | 51.10 | 48.47 | 48.74 | 9,237,572 | -2.16(-4.25%) |
Apr 03, 2017 | 50.57 | 51.20 | 50.56 | 50.91 | 4,826,837 | +0.22(+0.43%) |
Mar 31, 2017 | 50.33 | 50.99 | 50.04 | 50.69 | 4,458,327 | +0.29(+0.58%) |
Mar 30, 2017 | 50.74 | 51.13 | 50.35 | 50.39 | 5,703,930 | -0.17(-0.34%) |
Mar 29, 2017 | 51.73 | 51.79 | 50.47 | 50.57 | 5,451,137 | -1.08(-2.08%) |
Mar 28, 2017 | 52.07 | 52.26 | 51.56 | 51.64 | 3,787,191 | +0.02(+0.03%) |
Mar 27, 2017 | 50.97 | 52.23 | 50.87 | 51.62 | 4,933,819 | +0.05(+0.09%) |
Mar 24, 2017 | 51.24 | 51.92 | 51.04 | 51.58 | 4,923,028 | +0.48(+0.95%) |
Mar 23, 2017 | 51.15 | 51.79 | 50.75 | 51.09 | 5,303,780 | +0.01(+0.03%) |
Mar 22, 2017 | 50.63 | 51.37 | 50.03 | 51.08 | 6,070,087 | +0.63(+1.25%) |
Mar 21, 2017 | 52.82 | 53.26 | 50.27 | 50.45 | 6,407,248 | -2.04(-3.89%) |
Mar 20, 2017 | 52.03 | 52.96 | 51.95 | 52.49 | 7,255,134 | +0.47(+0.90%) |
Mar 17, 2017 | 51.08 | 52.12 | 50.87 | 52.03 | 7,693,848 | +1.47(+2.91%) |
Mar 16, 2017 | 51.47 | 51.48 | 50.49 | 50.56 | 4,928,238 | -0.64(-1.25%) |
Mar 15, 2017 | 51.57 | 51.66 | 50.76 | 51.20 | 4,529,573 | -0.46(-0.89%) |
Mar 14, 2017 | 51.15 | 51.75 | 51.07 | 51.66 | 4,173,535 | -0.07(-0.14%) |
Mar 13, 2017 | 51.93 | 51.94 | 51.02 | 51.73 | 5,583,159 | +0.08(+0.16%) |
Mar 10, 2017 | 51.99 | 52.05 | 51.40 | 51.65 | 3,800,296 | -0.33(-0.64%) |
Mar 09, 2017 | 51.76 | 52.19 | 51.51 | 51.99 | 4,179,626 | -0.03(-0.06%) |
Mar 08, 2017 | 52.58 | 52.92 | 51.90 | 52.02 | 4,763,451 | -0.11(-0.22%) |
Mar 07, 2017 | 51.89 | 52.56 | 51.59 | 52.13 | 5,071,673 | -0.04(-0.07%) |
Mar 06, 2017 | 52.47 | 52.48 | 51.27 | 52.17 | 5,056,293 | -0.21(-0.41%) |
Mar 03, 2017 | 51.49 | 52.60 | 51.26 | 52.38 | 5,765,069 | +0.73(+1.41%) |
Mar 02, 2017 | 53.28 | 53.54 | 50.78 | 51.65 | 12,957,647 | -2.36(-4.36%) |