Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.45 | 47.77 | 47.37 | 47.62 | 22,112,726 | -0.20(-0.43%) |
May 30, 2017 | 48.22 | 48.22 | 47.81 | 47.83 | 19,959,366 | -0.65(-1.34%) |
May 26, 2017 | 48.40 | 48.52 | 48.16 | 48.48 | 18,136,616 | +0.08(+0.17%) |
May 25, 2017 | 49.17 | 49.66 | 48.22 | 48.40 | 32,050,576 | -0.90(-1.82%) |
May 24, 2017 | 49.50 | 49.65 | 49.07 | 49.29 | 18,675,790 | -0.26(-0.53%) |
May 23, 2017 | 49.57 | 49.62 | 49.29 | 49.55 | 12,485,989 | +0.12(+0.24%) |
May 22, 2017 | 49.81 | 49.84 | 49.26 | 49.44 | 14,206,900 | -0.11(-0.22%) |
May 19, 2017 | 49.18 | 49.65 | 49.07 | 49.55 | 21,469,244 | +0.60(+1.23%) |
May 18, 2017 | 48.74 | 49.19 | 48.56 | 48.94 | 19,393,938 | -0.01(-0.03%) |
May 17, 2017 | 49.15 | 49.57 | 48.93 | 48.96 | 21,444,436 | -0.49(-0.99%) |
May 16, 2017 | 49.92 | 49.92 | 49.27 | 49.44 | 16,065,673 | -0.25(-0.50%) |
May 15, 2017 | 50.04 | 50.12 | 49.53 | 49.69 | 18,143,106 | +0.39(+0.78%) |
May 12, 2017 | 49.44 | 49.53 | 49.16 | 49.31 | 14,714,427 | -0.17(-0.34%) |
May 11, 2017 | 49.75 | 49.84 | 49.40 | 49.47 | 16,445,865 | -0.10(-0.21%) |
May 10, 2017 | 49.21 | 49.81 | 49.17 | 49.58 | 25,089,256 | +0.65(+1.32%) |
May 09, 2017 | 49.44 | 49.44 | 48.78 | 48.93 | 14,729,418 | -0.41(-0.83%) |
May 08, 2017 | 48.98 | 49.42 | 48.93 | 49.34 | 26,036,278 | +0.35(+0.71%) |
May 05, 2017 | 48.25 | 49.07 | 48.23 | 48.99 | 25,755,324 | +0.76(+1.58%) |
May 04, 2017 | 48.78 | 48.84 | 47.91 | 48.22 | 46,638,624 | -0.90(-1.84%) |
May 03, 2017 | 48.88 | 49.36 | 48.74 | 49.12 | 23,269,660 | +0.14(+0.28%) |
May 02, 2017 | 49.34 | 49.50 | 48.78 | 48.99 | 22,580,648 | -0.25(-0.50%) |
May 01, 2017 | 49.36 | 49.49 | 49.12 | 49.23 | 12,942,999 | -0.14(-0.28%) |
Apr 28, 2017 | 49.76 | 49.84 | 49.30 | 49.37 | 19,822,358 | +0.04(+0.07%) |
Apr 27, 2017 | 49.50 | 49.55 | 48.84 | 49.34 | 28,232,842 | -0.55(-1.09%) |
Apr 26, 2017 | 49.82 | 50.56 | 49.79 | 49.88 | 25,737,910 | -0.17(-0.33%) |
Apr 25, 2017 | 49.75 | 50.16 | 49.60 | 50.05 | 21,423,156 | +0.42(+0.85%) |
Apr 24, 2017 | 49.70 | 49.83 | 49.47 | 49.63 | 18,343,324 | +0.29(+0.59%) |
Apr 21, 2017 | 49.37 | 49.58 | 49.09 | 49.34 | 19,396,524 | -0.25(-0.50%) |
Apr 20, 2017 | 49.49 | 49.95 | 49.44 | 49.58 | 22,308,276 | +0.24(+0.49%) |
Apr 19, 2017 | 50.20 | 50.30 | 49.21 | 49.34 | 24,905,250 | -0.73(-1.47%) |
Apr 18, 2017 | 50.32 | 50.66 | 49.97 | 50.08 | 20,266,770 | -0.47(-0.94%) |
Apr 17, 2017 | 50.43 | 50.60 | 50.30 | 50.55 | 11,008,528 | +0.11(+0.22%) |
Apr 13, 2017 | 51.34 | 51.37 | 50.32 | 50.44 | 24,260,616 | -0.94(-1.83%) |
Apr 12, 2017 | 51.65 | 51.97 | 51.22 | 51.38 | 15,738,065 | -0.22(-0.42%) |
Apr 11, 2017 | 51.67 | 51.69 | 51.05 | 51.60 | 19,087,338 | +0.01(+0.01%) |
Apr 10, 2017 | 51.49 | 51.82 | 51.38 | 51.59 | 14,864,664 | +0.39(+0.75%) |
Apr 07, 2017 | 51.43 | 51.57 | 51.13 | 51.21 | 17,286,276 | -0.20(-0.38%) |
Apr 06, 2017 | 51.20 | 51.55 | 51.06 | 51.40 | 18,034,332 | +0.41(+0.80%) |
Apr 05, 2017 | 51.58 | 52.03 | 50.92 | 50.99 | 31,236,112 | -0.16(-0.31%) |
Apr 04, 2017 | 50.89 | 51.19 | 50.40 | 51.15 | 17,826,322 | +0.37(+0.73%) |
Apr 03, 2017 | 50.95 | 50.99 | 50.27 | 50.78 | 18,042,678 | -0.09(-0.17%) |
Mar 31, 2017 | 50.88 | 51.19 | 50.64 | 50.87 | 27,290,782 | -0.17(-0.34%) |
Mar 30, 2017 | 51.38 | 51.50 | 50.91 | 51.05 | 21,864,086 | -0.01(-0.03%) |
Mar 29, 2017 | 50.36 | 51.15 | 50.22 | 51.06 | 25,523,722 | +0.69(+1.37%) |
Mar 28, 2017 | 49.74 | 50.49 | 49.62 | 50.37 | 38,367,240 | +0.71(+1.42%) |
Mar 27, 2017 | 49.42 | 49.80 | 49.39 | 49.66 | 15,789,844 | -0.23(-0.47%) |
Mar 24, 2017 | 50.16 | 50.27 | 49.80 | 49.90 | 14,348,747 | -0.20(-0.39%) |
Mar 23, 2017 | 50.15 | 50.52 | 50.04 | 50.09 | 16,214,692 | -0.20(-0.41%) |
Mar 22, 2017 | 50.22 | 50.53 | 50.01 | 50.30 | 17,061,908 | -0.07(-0.14%) |
Mar 21, 2017 | 50.97 | 50.99 | 50.18 | 50.37 | 22,970,668 | -0.39(-0.77%) |
Mar 20, 2017 | 50.63 | 50.83 | 50.32 | 50.76 | 16,786,890 | -0.04(-0.08%) |
Mar 17, 2017 | 51.05 | 51.15 | 50.80 | 50.80 | 19,572,202 | -0.04(-0.07%) |
Mar 16, 2017 | 51.31 | 51.31 | 50.69 | 50.83 | 22,500,736 | -0.36(-0.71%) |
Mar 15, 2017 | 50.51 | 51.31 | 50.26 | 51.20 | 32,076,698 | +1.11(+2.22%) |
Mar 14, 2017 | 50.26 | 50.27 | 49.64 | 50.08 | 36,466,556 | -0.57(-1.13%) |
Mar 13, 2017 | 50.60 | 50.90 | 50.48 | 50.65 | 18,078,970 | +0.01(+0.01%) |
Mar 10, 2017 | 51.04 | 51.11 | 50.35 | 50.65 | 24,161,896 | -0.07(-0.14%) |
Mar 09, 2017 | 50.13 | 50.75 | 49.84 | 50.72 | 38,366,720 | +0.33(+0.66%) |
Mar 08, 2017 | 51.52 | 51.83 | 50.36 | 50.39 | 35,326,944 | -1.35(-2.60%) |
Mar 07, 2017 | 52.38 | 52.40 | 51.67 | 51.73 | 15,841,435 | -0.46(-0.89%) |
Mar 06, 2017 | 51.99 | 52.27 | 51.79 | 52.20 | 11,573,025 | +0.12(+0.22%) |
Mar 03, 2017 | 52.26 | 52.46 | 51.96 | 52.08 | 15,435,633 | -0.09(-0.18%) |
Mar 02, 2017 | 52.41 | 52.67 | 52.15 | 52.17 | 14,880,691 | -0.50(-0.95%) |