Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.31 | 48.43 | 47.85 | 48.15 | 9,509,906 | +0.00(+0.00%) |
May 30, 2017 | 48.06 | 48.28 | 48.00 | 48.15 | 6,586,705 | -0.03(-0.06%) |
May 26, 2017 | 48.24 | 48.43 | 48.03 | 48.18 | 5,598,314 | -0.19(-0.39%) |
May 25, 2017 | 48.18 | 48.55 | 47.99 | 48.37 | 5,564,505 | +0.28(+0.59%) |
May 24, 2017 | 47.98 | 48.22 | 47.82 | 48.08 | 4,431,821 | +0.07(+0.14%) |
May 23, 2017 | 47.73 | 48.33 | 47.73 | 48.02 | 6,412,017 | +0.29(+0.61%) |
May 22, 2017 | 47.81 | 47.86 | 47.26 | 47.73 | 7,598,383 | -0.10(-0.21%) |
May 19, 2017 | 47.95 | 48.14 | 47.63 | 47.83 | 9,230,188 | -0.04(-0.08%) |
May 18, 2017 | 47.68 | 48.21 | 47.55 | 47.87 | 8,228,074 | +0.19(+0.40%) |
May 17, 2017 | 48.76 | 48.38 | 47.14 | 47.68 | 17,511,158 | -1.08(-2.21%) |
May 16, 2017 | 48.67 | 48.81 | 48.38 | 48.76 | 8,652,949 | +0.13(+0.27%) |
May 15, 2017 | 48.19 | 48.76 | 48.10 | 48.62 | 11,692,760 | +0.44(+0.92%) |
May 12, 2017 | 47.60 | 48.27 | 47.56 | 48.18 | 8,354,932 | +0.55(+1.16%) |
May 11, 2017 | 48.06 | 48.11 | 47.16 | 47.63 | 10,768,078 | -0.50(-1.03%) |
May 10, 2017 | 48.25 | 48.30 | 47.67 | 48.12 | 7,047,923 | -0.14(-0.29%) |
May 09, 2017 | 48.28 | 48.83 | 48.03 | 48.26 | 6,026,318 | -0.03(-0.06%) |
May 08, 2017 | 48.82 | 48.83 | 48.24 | 48.29 | 6,166,222 | -0.57(-1.16%) |
May 05, 2017 | 49.00 | 49.03 | 48.37 | 48.86 | 6,290,432 | -0.17(-0.36%) |
May 04, 2017 | 48.68 | 49.16 | 48.59 | 49.03 | 5,878,574 | +0.36(+0.73%) |
May 03, 2017 | 48.46 | 48.78 | 48.29 | 48.68 | 6,846,591 | +0.08(+0.17%) |
May 02, 2017 | 48.51 | 48.63 | 48.27 | 48.60 | 5,954,550 | +0.11(+0.23%) |
May 01, 2017 | 48.14 | 48.62 | 48.09 | 48.49 | 6,274,057 | +0.39(+0.82%) |
Apr 28, 2017 | 48.18 | 48.37 | 47.73 | 48.09 | 7,570,185 | -0.09(-0.20%) |
Apr 27, 2017 | 47.73 | 49.23 | 47.49 | 48.19 | 16,032,405 | +0.75(+1.58%) |
Apr 26, 2017 | 47.54 | 48.08 | 47.42 | 47.44 | 6,867,495 | -0.04(-0.09%) |
Apr 25, 2017 | 47.36 | 47.87 | 47.27 | 47.48 | 7,339,449 | +0.32(+0.68%) |
Apr 24, 2017 | 46.97 | 47.52 | 46.87 | 47.16 | 9,763,770 | +0.61(+1.32%) |
Apr 21, 2017 | 46.50 | 46.89 | 46.35 | 46.55 | 5,696,847 | +0.03(+0.06%) |
Apr 20, 2017 | 46.47 | 46.68 | 46.16 | 46.52 | 7,827,228 | +0.24(+0.52%) |
Apr 19, 2017 | 46.60 | 46.63 | 46.17 | 46.28 | 5,562,831 | -0.15(-0.31%) |
Apr 18, 2017 | 46.70 | 46.74 | 46.03 | 46.42 | 6,521,017 | -0.48(-1.03%) |
Apr 17, 2017 | 47.25 | 47.38 | 46.72 | 46.90 | 5,744,356 | +0.13(+0.28%) |
Apr 13, 2017 | 46.85 | 47.21 | 46.74 | 46.77 | 5,342,838 | -0.18(-0.37%) |
Apr 12, 2017 | 46.80 | 46.98 | 46.44 | 46.95 | 8,393,953 | +0.14(+0.30%) |
Apr 11, 2017 | 46.99 | 46.99 | 46.18 | 46.81 | 7,410,299 | -0.11(-0.23%) |
Apr 10, 2017 | 47.30 | 47.50 | 46.87 | 46.92 | 9,880,980 | -0.41(-0.87%) |
Apr 07, 2017 | 46.98 | 47.61 | 46.82 | 47.33 | 8,432,205 | +0.33(+0.71%) |
Apr 06, 2017 | 46.96 | 47.08 | 46.69 | 47.00 | 6,409,306 | +0.09(+0.18%) |
Apr 05, 2017 | 47.11 | 47.49 | 46.84 | 46.91 | 6,087,873 | -0.11(-0.23%) |
Apr 04, 2017 | 47.03 | 47.15 | 46.82 | 47.02 | 4,788,358 | +0.06(+0.12%) |
Apr 03, 2017 | 47.11 | 47.37 | 46.85 | 46.96 | 7,241,306 | -0.09(-0.20%) |
Mar 31, 2017 | 47.27 | 47.31 | 47.05 | 47.05 | 5,619,160 | -0.22(-0.46%) |
Mar 30, 2017 | 47.49 | 47.53 | 47.12 | 47.27 | 5,192,366 | -0.22(-0.47%) |
Mar 29, 2017 | 47.63 | 47.86 | 47.43 | 47.50 | 5,054,178 | -0.15(-0.32%) |
Mar 28, 2017 | 47.63 | 47.81 | 47.40 | 47.65 | 7,017,143 | -0.09(-0.18%) |
Mar 27, 2017 | 47.21 | 47.86 | 47.11 | 47.73 | 6,871,653 | +0.35(+0.73%) |
Mar 24, 2017 | 47.31 | 47.74 | 47.17 | 47.39 | 5,617,044 | -0.02(-0.05%) |
Mar 23, 2017 | 47.31 | 47.71 | 47.20 | 47.41 | 5,676,846 | +0.09(+0.20%) |
Mar 22, 2017 | 47.21 | 47.47 | 47.01 | 47.31 | 7,841,340 | +0.12(+0.26%) |
Mar 21, 2017 | 47.63 | 47.66 | 46.97 | 47.19 | 7,183,391 | -0.32(-0.68%) |
Mar 20, 2017 | 47.50 | 47.67 | 47.34 | 47.52 | 5,888,185 | +0.08(+0.17%) |
Mar 17, 2017 | 47.69 | 47.73 | 47.30 | 47.44 | 15,631,309 | -0.15(-0.32%) |
Mar 16, 2017 | 47.95 | 47.99 | 47.34 | 47.59 | 7,149,253 | -0.47(-0.98%) |
Mar 15, 2017 | 47.44 | 48.23 | 47.43 | 48.06 | 7,257,861 | +0.64(+1.34%) |
Mar 14, 2017 | 47.57 | 47.70 | 47.37 | 47.42 | 5,162,014 | -0.13(-0.27%) |
Mar 13, 2017 | 47.57 | 47.62 | 47.16 | 47.55 | 10,492,716 | -0.02(-0.05%) |
Mar 10, 2017 | 47.16 | 47.99 | 47.02 | 47.57 | 17,708,546 | +1.00(+2.14%) |
Mar 09, 2017 | 46.32 | 46.74 | 46.25 | 46.58 | 9,634,116 | +0.26(+0.56%) |
Mar 08, 2017 | 46.04 | 46.70 | 45.89 | 46.32 | 9,756,283 | +0.33(+0.71%) |
Mar 07, 2017 | 45.60 | 46.32 | 45.47 | 45.99 | 13,345,637 | +0.10(+0.22%) |
Mar 06, 2017 | 45.49 | 46.11 | 45.41 | 45.89 | 9,466,983 | +0.15(+0.33%) |
Mar 03, 2017 | 45.57 | 45.88 | 45.37 | 45.74 | 8,482,778 | +0.06(+0.14%) |
Mar 02, 2017 | 45.34 | 45.93 | 45.21 | 45.68 | 11,341,834 | +0.30(+0.67%) |