Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.98 | 49.22 | 48.69 | 48.95 | 9,676,385 | +0.06(+0.13%) |
May 30, 2017 | 48.74 | 48.98 | 48.63 | 48.89 | 8,702,511 | +0.30(+0.63%) |
May 26, 2017 | 48.36 | 48.74 | 48.25 | 48.58 | 6,409,910 | +0.22(+0.46%) |
May 25, 2017 | 48.39 | 48.58 | 48.23 | 48.36 | 8,256,832 | +0.31(+0.65%) |
May 24, 2017 | 48.27 | 48.31 | 47.80 | 48.05 | 10,179,107 | -0.18(-0.36%) |
May 23, 2017 | 48.02 | 48.61 | 47.93 | 48.22 | 12,002,165 | +0.58(+1.22%) |
May 22, 2017 | 47.82 | 48.00 | 47.48 | 47.64 | 14,799,649 | -0.18(-0.39%) |
May 19, 2017 | 47.11 | 48.14 | 46.94 | 47.82 | 21,702,004 | +0.08(+0.17%) |
May 18, 2017 | 48.01 | 48.11 | 47.39 | 47.74 | 24,439,250 | -0.11(-0.23%) |
May 17, 2017 | 48.76 | 48.84 | 47.85 | 47.85 | 19,854,916 | -0.91(-1.86%) |
May 16, 2017 | 48.38 | 49.31 | 48.15 | 48.76 | 15,762,270 | -0.91(-1.84%) |
May 15, 2017 | 49.99 | 50.07 | 49.59 | 49.67 | 8,877,988 | -0.40(-0.79%) |
May 12, 2017 | 49.98 | 50.24 | 49.69 | 50.07 | 6,068,852 | -0.04(-0.07%) |
May 11, 2017 | 50.36 | 50.36 | 49.33 | 50.11 | 7,035,152 | -0.30(-0.59%) |
May 10, 2017 | 50.72 | 50.86 | 50.35 | 50.40 | 6,303,509 | -0.30(-0.60%) |
May 09, 2017 | 50.19 | 50.88 | 50.03 | 50.71 | 6,972,701 | +0.55(+1.09%) |
May 08, 2017 | 50.05 | 50.35 | 49.73 | 50.16 | 9,448,321 | +0.32(+0.65%) |
May 05, 2017 | 50.26 | 50.35 | 49.48 | 49.84 | 14,483,994 | -0.48(-0.95%) |
May 04, 2017 | 50.51 | 50.65 | 50.07 | 50.32 | 7,394,058 | -0.06(-0.11%) |
May 03, 2017 | 50.96 | 51.08 | 50.25 | 50.37 | 10,256,533 | -0.50(-0.98%) |
May 02, 2017 | 50.92 | 50.96 | 50.61 | 50.87 | 7,970,899 | +0.07(+0.15%) |
May 01, 2017 | 51.20 | 51.22 | 50.79 | 50.80 | 5,284,233 | -0.39(-0.76%) |
Apr 28, 2017 | 51.20 | 51.30 | 50.94 | 51.19 | 6,968,939 | -0.06(-0.11%) |
Apr 27, 2017 | 50.97 | 51.33 | 50.72 | 51.24 | 9,264,148 | +0.29(+0.56%) |
Apr 26, 2017 | 51.23 | 51.58 | 50.92 | 50.96 | 11,838,360 | -0.27(-0.52%) |
Apr 25, 2017 | 51.30 | 51.52 | 51.19 | 51.22 | 9,709,883 | -0.02(-0.04%) |
Apr 24, 2017 | 51.86 | 51.93 | 51.24 | 51.24 | 11,667,031 | -0.35(-0.68%) |
Apr 21, 2017 | 52.00 | 52.08 | 51.44 | 51.59 | 6,555,303 | -0.51(-0.98%) |
Apr 20, 2017 | 51.69 | 52.37 | 51.62 | 52.10 | 7,433,770 | +0.50(+0.97%) |
Apr 19, 2017 | 51.88 | 51.93 | 51.49 | 51.60 | 6,438,445 | -0.23(-0.45%) |
Apr 18, 2017 | 52.12 | 51.55 | 51.83 | 6,117,365 | -0.12(-0.23%) | |
Apr 17, 2017 | 51.10 | 52.04 | 51.04 | 51.95 | 8,323,177 | +0.83(+1.63%) |
Apr 13, 2017 | 51.19 | 51.36 | 51.05 | 51.12 | 5,717,962 | -0.21(-0.41%) |
Apr 12, 2017 | 50.49 | 51.38 | 50.35 | 51.33 | 9,204,957 | +0.60(+1.18%) |
Apr 11, 2017 | 50.76 | 50.87 | 50.39 | 50.73 | 4,707,470 | +0.02(+0.04%) |
Apr 10, 2017 | 50.81 | 51.11 | 50.55 | 50.72 | 5,924,257 | -0.19(-0.38%) |
Apr 07, 2017 | 50.90 | 51.03 | 50.60 | 50.91 | 6,579,796 | -0.03(-0.05%) |
Apr 06, 2017 | 50.87 | 51.68 | 50.75 | 50.94 | 7,244,433 | +0.15(+0.29%) |
Apr 05, 2017 | 50.78 | 51.55 | 50.35 | 50.79 | 8,359,280 | -0.06(-0.11%) |
Apr 04, 2017 | 50.95 | 51.08 | 50.65 | 50.84 | 9,572,999 | -0.48(-0.94%) |
Apr 03, 2017 | 51.49 | 51.55 | 50.95 | 51.32 | 7,673,285 | -0.16(-0.31%) |
Mar 31, 2017 | 51.73 | 51.76 | 51.40 | 51.48 | 6,392,942 | -0.29(-0.55%) |
Mar 30, 2017 | 52.17 | 52.29 | 51.56 | 51.77 | 7,805,195 | -0.59(-1.13%) |
Mar 29, 2017 | 52.11 | 52.75 | 52.05 | 52.36 | 8,071,456 | +0.06(+0.11%) |
Mar 28, 2017 | 51.72 | 52.45 | 51.54 | 52.30 | 8,469,535 | +0.64(+1.23%) |
Mar 27, 2017 | 51.40 | 51.96 | 51.31 | 51.67 | 9,378,488 | -0.40(-0.76%) |
Mar 24, 2017 | 51.08 | 52.32 | 50.92 | 52.06 | 15,629,970 | +0.91(+1.79%) |
Mar 23, 2017 | 50.45 | 51.32 | 50.36 | 51.15 | 25,813,966 | +1.34(+2.69%) |
Mar 22, 2017 | 50.59 | 50.81 | 49.66 | 49.81 | 40,495,780 | -3.78(-7.05%) |
Mar 21, 2017 | 54.30 | 54.50 | 53.32 | 53.59 | 16,502,329 | -0.62(-1.14%) |
Mar 20, 2017 | 53.58 | 54.33 | 53.54 | 54.21 | 14,453,623 | +0.81(+1.52%) |
Mar 17, 2017 | 53.37 | 53.47 | 52.94 | 53.39 | 11,681,928 | +0.18(+0.35%) |
Mar 16, 2017 | 53.05 | 53.32 | 52.50 | 53.21 | 10,711,436 | -0.06(-0.10%) |
Mar 15, 2017 | 53.24 | 53.57 | 52.42 | 53.26 | 10,898,129 | +0.35(+0.66%) |
Mar 14, 2017 | 52.54 | 53.59 | 52.40 | 52.91 | 10,053,118 | +0.56(+1.08%) |
Mar 13, 2017 | 52.13 | 52.48 | 51.83 | 52.35 | 7,832,950 | +0.22(+0.43%) |
Mar 10, 2017 | 52.18 | 52.65 | 51.97 | 52.13 | 9,615,325 | +0.06(+0.12%) |
Mar 09, 2017 | 52.29 | 52.34 | 51.81 | 52.06 | 6,674,397 | -0.14(-0.27%) |
Mar 08, 2017 | 52.60 | 52.60 | 52.02 | 52.20 | 8,232,273 | -0.04(-0.07%) |
Mar 07, 2017 | 52.39 | 52.65 | 51.75 | 52.24 | 7,712,233 | -0.20(-0.39%) |
Mar 06, 2017 | 52.38 | 52.59 | 52.22 | 52.44 | 7,465,810 | +0.06(+0.12%) |
Mar 03, 2017 | 53.26 | 52.20 | 52.38 | 9,950,991 | -1.02(-1.90%) | |
Mar 02, 2017 | 53.49 | 53.81 | 53.26 | 53.39 | 6,967,810 | +0.03(+0.05%) |