Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.13 | 52.24 | 50.88 | 52.21 | 11,107,168 | +1.15(+2.25%) |
May 30, 2017 | 50.96 | 51.28 | 50.86 | 51.06 | 5,550,300 | -0.13(-0.25%) |
May 26, 2017 | 51.04 | 51.39 | 50.89 | 51.19 | 4,780,790 | +0.26(+0.51%) |
May 25, 2017 | 50.77 | 51.13 | 50.64 | 50.93 | 4,950,501 | -0.12(-0.24%) |
May 24, 2017 | 50.23 | 51.08 | 50.14 | 51.05 | 6,310,771 | +0.92(+1.84%) |
May 23, 2017 | 49.90 | 50.18 | 49.77 | 50.13 | 7,134,231 | +0.36(+0.72%) |
May 22, 2017 | 49.45 | 49.88 | 49.35 | 49.77 | 13,144,388 | +0.38(+0.77%) |
May 19, 2017 | 49.15 | 49.71 | 49.06 | 49.39 | 7,813,796 | +0.28(+0.57%) |
May 18, 2017 | 49.03 | 49.58 | 48.89 | 49.11 | 9,931,933 | +0.06(+0.12%) |
May 17, 2017 | 49.87 | 50.01 | 49.02 | 49.05 | 6,598,437 | -1.29(-2.56%) |
May 16, 2017 | 49.63 | 50.35 | 49.57 | 50.34 | 5,346,690 | +0.57(+1.15%) |
May 15, 2017 | 49.31 | 50.00 | 49.25 | 49.77 | 4,705,853 | +0.40(+0.81%) |
May 12, 2017 | 49.58 | 49.75 | 49.24 | 49.37 | 4,933,734 | -0.33(-0.66%) |
May 11, 2017 | 49.63 | 49.71 | 49.11 | 49.70 | 5,547,776 | -0.09(-0.18%) |
May 10, 2017 | 49.18 | 49.80 | 49.02 | 49.79 | 6,507,686 | +0.57(+1.16%) |
May 09, 2017 | 49.06 | 49.37 | 48.90 | 49.22 | 4,774,764 | +0.05(+0.10%) |
May 08, 2017 | 49.43 | 49.45 | 48.81 | 49.17 | 6,640,996 | -0.13(-0.26%) |
May 05, 2017 | 48.62 | 49.44 | 48.40 | 49.30 | 4,876,241 | +0.39(+0.80%) |
May 04, 2017 | 48.93 | 49.38 | 48.82 | 48.91 | 7,148,798 | -0.11(-0.22%) |
May 03, 2017 | 49.16 | 49.29 | 48.62 | 49.02 | 11,613,055 | -0.03(-0.06%) |
May 02, 2017 | 47.41 | 49.07 | 47.40 | 49.05 | 16,820,280 | +1.51(+3.18%) |
May 01, 2017 | 47.39 | 47.71 | 47.32 | 47.54 | 14,537,391 | -0.18(-0.38%) |
Apr 28, 2017 | 47.03 | 47.76 | 46.87 | 47.72 | 11,642,778 | +0.57(+1.21%) |
Apr 27, 2017 | 47.25 | 48.10 | 46.75 | 47.15 | 34,418,988 | +2.74(+6.17%) |
Apr 26, 2017 | 45.04 | 45.04 | 44.26 | 44.41 | 9,840,212 | -0.30(-0.67%) |
Apr 25, 2017 | 44.49 | 45.01 | 44.35 | 44.71 | 7,827,389 | +0.44(+0.99%) |
Apr 24, 2017 | 44.09 | 44.28 | 43.95 | 44.27 | 4,643,797 | +0.46(+1.05%) |
Apr 21, 2017 | 43.86 | 44.00 | 43.60 | 43.81 | 8,015,796 | +0.12(+0.27%) |
Apr 20, 2017 | 43.32 | 43.80 | 43.26 | 43.69 | 4,811,155 | +0.39(+0.90%) |
Apr 19, 2017 | 43.03 | 43.47 | 42.90 | 43.30 | 4,913,855 | +0.21(+0.49%) |
Apr 18, 2017 | 43.20 | 43.20 | 42.86 | 43.09 | 3,711,448 | -0.01(-0.02%) |
Apr 17, 2017 | 42.60 | 43.14 | 42.60 | 43.10 | 3,151,602 | +0.55(+1.29%) |
Apr 13, 2017 | 42.50 | 42.89 | 42.32 | 42.55 | 3,631,442 | +0.06(+0.14%) |
Apr 12, 2017 | 42.10 | 42.81 | 42.06 | 42.49 | 5,800,144 | -0.20(-0.47%) |
Apr 11, 2017 | 42.99 | 43.08 | 42.61 | 42.69 | 4,856,260 | -0.36(-0.84%) |
Apr 10, 2017 | 43.07 | 43.55 | 43.01 | 43.05 | 4,579,501 | +0.01(+0.02%) |
Apr 07, 2017 | 42.89 | 43.17 | 42.71 | 43.04 | 4,861,189 | +0.14(+0.33%) |
Apr 06, 2017 | 42.90 | 43.00 | 42.72 | 42.90 | 5,395,420 | +0.01(+0.02%) |
Apr 05, 2017 | 42.83 | 43.34 | 42.74 | 42.89 | 5,292,287 | +0.17(+0.40%) |
Apr 04, 2017 | 42.74 | 42.74 | 42.26 | 42.72 | 4,681,835 | +0.09(+0.21%) |
Apr 03, 2017 | 43.20 | 43.28 | 42.51 | 42.63 | 7,772,886 | -0.39(-0.91%) |
Mar 31, 2017 | 43.44 | 43.48 | 43.01 | 43.02 | 5,177,925 | -0.52(-1.19%) |
Mar 30, 2017 | 43.15 | 43.80 | 43.00 | 43.54 | 5,691,682 | +0.30(+0.69%) |
Mar 29, 2017 | 43.15 | 43.30 | 42.96 | 43.24 | 3,951,061 | +0.09(+0.21%) |
Mar 28, 2017 | 42.87 | 43.25 | 42.84 | 43.15 | 4,396,544 | +0.07(+0.16%) |
Mar 27, 2017 | 42.69 | 43.20 | 42.58 | 43.08 | 3,850,321 | -0.05(-0.12%) |
Mar 24, 2017 | 43.48 | 43.49 | 42.94 | 43.13 | 5,739,538 | -0.01(-0.02%) |
Mar 23, 2017 | 43.13 | 43.60 | 43.00 | 43.14 | 7,176,360 | -0.05(-0.12%) |
Mar 22, 2017 | 42.59 | 43.24 | 42.45 | 43.19 | 6,513,241 | +0.55(+1.29%) |
Mar 21, 2017 | 43.33 | 43.40 | 42.46 | 42.64 | 7,838,436 | -0.52(-1.20%) |
Mar 20, 2017 | 43.10 | 43.32 | 42.81 | 43.16 | 6,686,801 | +0.08(+0.19%) |
Mar 17, 2017 | 42.57 | 43.30 | 42.37 | 43.08 | 12,309,652 | +0.68(+1.60%) |
Mar 16, 2017 | 42.50 | 42.58 | 42.14 | 42.40 | 3,998,562 | +0.01(+0.02%) |
Mar 15, 2017 | 42.29 | 42.57 | 41.89 | 42.39 | 4,291,806 | +0.29(+0.69%) |
Mar 14, 2017 | 42.51 | 42.64 | 41.74 | 42.10 | 5,888,061 | -0.49(-1.15%) |
Mar 13, 2017 | 42.87 | 42.97 | 42.45 | 42.59 | 5,527,468 | -0.40(-0.93%) |
Mar 10, 2017 | 43.19 | 43.28 | 42.76 | 42.99 | 4,636,199 | +0.07(+0.16%) |
Mar 09, 2017 | 42.66 | 43.00 | 42.45 | 42.92 | 3,487,918 | +0.13(+0.30%) |
Mar 08, 2017 | 42.84 | 43.18 | 42.72 | 42.79 | 4,573,934 | -0.10(-0.23%) |
Mar 07, 2017 | 42.80 | 43.20 | 42.71 | 42.89 | 4,404,707 | +0.02(+0.05%) |
Mar 06, 2017 | 42.98 | 43.03 | 42.63 | 42.87 | 6,032,784 | -0.16(-0.37%) |
Mar 03, 2017 | 42.70 | 43.04 | 42.58 | 43.03 | 4,214,435 | +0.26(+0.61%) |
Mar 02, 2017 | 42.40 | 42.86 | 42.20 | 42.77 | 4,572,587 | +0.34(+0.80%) |