Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.90 | 44.93 | 44.54 | 44.88 | 1,731,996 | +0.00(+0.00%) |
May 30, 2017 | 44.27 | 44.95 | 44.13 | 44.88 | 1,780,857 | +0.58(+1.32%) |
May 26, 2017 | 43.86 | 44.54 | 43.72 | 44.30 | 2,123,341 | +0.39(+0.89%) |
May 25, 2017 | 44.16 | 44.44 | 43.72 | 43.91 | 4,633,990 | -0.12(-0.27%) |
May 24, 2017 | 44.79 | 44.97 | 43.99 | 44.03 | 2,661,119 | -0.71(-1.59%) |
May 23, 2017 | 44.77 | 44.99 | 44.53 | 44.74 | 1,632,970 | +0.22(+0.48%) |
May 22, 2017 | 44.49 | 44.98 | 44.33 | 44.52 | 3,256,593 | +0.28(+0.63%) |
May 19, 2017 | 44.40 | 44.68 | 44.05 | 44.25 | 2,760,745 | -0.12(-0.27%) |
May 18, 2017 | 44.40 | 44.54 | 43.92 | 44.36 | 2,552,411 | -0.19(-0.43%) |
May 17, 2017 | 45.50 | 45.15 | 44.42 | 44.56 | 2,300,731 | -0.94(-2.07%) |
May 16, 2017 | 45.43 | 45.54 | 45.20 | 45.50 | 1,625,959 | +0.06(+0.13%) |
May 15, 2017 | 46.47 | 46.66 | 45.10 | 45.44 | 3,854,595 | -0.98(-2.12%) |
May 12, 2017 | 46.48 | 46.70 | 46.26 | 46.42 | 1,174,549 | -0.28(-0.59%) |
May 11, 2017 | 47.56 | 47.57 | 46.62 | 46.70 | 1,749,634 | -1.02(-2.13%) |
May 10, 2017 | 47.13 | 47.86 | 46.94 | 47.72 | 1,565,959 | +0.45(+0.94%) |
May 09, 2017 | 46.71 | 47.47 | 46.67 | 47.27 | 2,474,847 | +0.57(+1.22%) |
May 08, 2017 | 47.30 | 47.42 | 46.42 | 46.70 | 2,271,615 | -0.55(-1.16%) |
May 05, 2017 | 46.84 | 47.27 | 46.61 | 47.25 | 2,057,018 | +0.48(+1.02%) |
May 04, 2017 | 46.95 | 46.98 | 46.63 | 46.77 | 1,821,236 | +0.05(+0.11%) |
May 03, 2017 | 47.05 | 47.16 | 46.32 | 46.72 | 2,332,734 | -0.46(-0.98%) |
May 02, 2017 | 47.51 | 47.53 | 46.99 | 47.18 | 1,794,187 | -0.24(-0.50%) |
May 01, 2017 | 48.26 | 48.47 | 47.16 | 47.42 | 2,581,939 | -0.35(-0.74%) |
Apr 28, 2017 | 48.76 | 48.82 | 47.56 | 47.77 | 3,157,754 | -1.03(-2.10%) |
Apr 27, 2017 | 48.59 | 49.06 | 48.53 | 48.80 | 2,410,352 | +0.13(+0.26%) |
Apr 26, 2017 | 48.11 | 48.95 | 47.94 | 48.67 | 2,563,674 | +0.56(+1.17%) |
Apr 25, 2017 | 47.57 | 48.16 | 47.48 | 48.11 | 3,298,337 | +0.75(+1.58%) |
Apr 24, 2017 | 47.50 | 47.90 | 47.19 | 47.36 | 3,886,953 | +0.43(+0.91%) |
Apr 21, 2017 | 47.35 | 47.46 | 46.82 | 46.93 | 3,458,793 | -0.55(-1.17%) |
Apr 20, 2017 | 47.71 | 47.74 | 47.23 | 47.48 | 3,250,754 | +0.05(+0.11%) |
Apr 19, 2017 | 47.96 | 47.98 | 47.21 | 47.43 | 4,472,115 | -0.42(-0.88%) |
Apr 18, 2017 | 47.79 | 49.19 | 47.40 | 47.85 | 9,827,544 | -2.09(-4.19%) |
Apr 17, 2017 | 50.54 | 50.60 | 49.84 | 49.95 | 5,948,708 | -0.25(-0.50%) |
Apr 13, 2017 | 51.18 | 51.18 | 49.92 | 50.20 | 5,168,802 | -1.14(-2.21%) |
Apr 12, 2017 | 52.63 | 52.63 | 51.16 | 51.33 | 3,891,863 | -0.84(-1.61%) |
Apr 11, 2017 | 52.03 | 52.23 | 51.85 | 52.18 | 2,361,350 | +0.18(+0.34%) |
Apr 10, 2017 | 51.24 | 52.93 | 51.23 | 52.00 | 4,925,532 | +0.78(+1.53%) |
Apr 07, 2017 | 50.93 | 51.54 | 50.84 | 51.22 | 1,839,246 | +0.06(+0.11%) |
Apr 06, 2017 | 50.69 | 51.28 | 50.45 | 51.16 | 1,938,720 | +0.69(+1.37%) |
Apr 05, 2017 | 51.51 | 51.68 | 50.44 | 50.47 | 1,836,373 | -0.82(-1.59%) |
Apr 04, 2017 | 51.43 | 51.76 | 51.22 | 51.28 | 1,976,492 | -0.41(-0.80%) |
Apr 03, 2017 | 51.35 | 52.01 | 51.04 | 51.70 | 2,660,283 | +0.82(+1.62%) |
Mar 31, 2017 | 51.27 | 51.46 | 50.83 | 50.87 | 3,510,061 | -0.43(-0.84%) |
Mar 30, 2017 | 50.83 | 51.33 | 50.60 | 51.30 | 1,242,344 | +0.34(+0.68%) |
Mar 29, 2017 | 50.99 | 51.14 | 50.73 | 50.96 | 639,771 | -0.08(-0.15%) |
Mar 28, 2017 | 50.52 | 51.28 | 50.52 | 51.03 | 1,047,368 | +0.43(+0.85%) |
Mar 27, 2017 | 50.49 | 50.73 | 50.12 | 50.60 | 1,260,487 | -0.02(-0.03%) |
Mar 24, 2017 | 51.12 | 51.13 | 50.37 | 50.62 | 905,858 | -0.28(-0.55%) |
Mar 23, 2017 | 50.91 | 51.22 | 50.72 | 50.90 | 1,059,797 | +0.00(+0.00%) |
Mar 22, 2017 | 50.96 | 51.04 | 50.33 | 50.90 | 1,906,997 | -0.03(-0.07%) |
Mar 21, 2017 | 52.17 | 52.44 | 50.91 | 50.93 | 1,588,969 | -1.08(-2.07%) |
Mar 20, 2017 | 52.36 | 52.63 | 51.92 | 52.01 | 1,916,918 | -0.34(-0.64%) |
Mar 17, 2017 | 52.51 | 52.71 | 52.28 | 52.34 | 1,753,556 | -0.18(-0.35%) |
Mar 16, 2017 | 52.86 | 53.31 | 52.47 | 52.53 | 1,910,452 | -0.40(-0.75%) |
Mar 15, 2017 | 52.08 | 53.01 | 51.75 | 52.92 | 3,291,979 | +2.39(+4.73%) |
Mar 14, 2017 | 50.75 | 50.96 | 50.35 | 50.54 | 1,584,323 | -0.34(-0.68%) |
Mar 13, 2017 | 50.59 | 50.93 | 50.02 | 50.88 | 3,231,754 | +0.39(+0.77%) |
Mar 10, 2017 | 49.90 | 51.39 | 49.90 | 50.49 | 3,430,325 | +1.09(+2.21%) |
Mar 09, 2017 | 49.19 | 49.58 | 49.03 | 49.40 | 2,884,371 | +0.18(+0.38%) |
Mar 08, 2017 | 48.63 | 49.25 | 48.49 | 49.22 | 2,024,409 | +0.63(+1.30%) |
Mar 07, 2017 | 48.35 | 48.71 | 47.89 | 48.59 | 2,044,975 | +0.17(+0.35%) |
Mar 06, 2017 | 49.15 | 49.20 | 48.38 | 48.42 | 1,974,920 | -1.04(-2.11%) |
Mar 03, 2017 | 49.32 | 49.50 | 48.85 | 49.46 | 1,672,620 | +0.15(+0.31%) |
Mar 02, 2017 | 48.85 | 49.45 | 48.74 | 49.31 | 2,752,732 | +0.20(+0.41%) |