Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.18 | 52.28 | 52.06 | 52.19 | 40,296 | +0.19(+0.36%) |
May 30, 2017 | 51.65 | 52.09 | 51.48 | 52.00 | 15,209 | +0.23(+0.45%) |
May 26, 2017 | 51.66 | 51.78 | 51.65 | 51.77 | 7,774 | +0.04(+0.08%) |
May 25, 2017 | 51.74 | 51.84 | 51.73 | 51.73 | 11,970 | +0.23(+0.45%) |
May 24, 2017 | 51.56 | 51.59 | 51.41 | 51.50 | 30,523 | -0.14(-0.26%) |
May 23, 2017 | 52.18 | 52.18 | 51.64 | 51.64 | 186,930 | -0.03(-0.07%) |
May 22, 2017 | 51.58 | 51.77 | 51.56 | 51.67 | 50,697 | +0.33(+0.65%) |
May 19, 2017 | 51.07 | 51.45 | 51.01 | 51.34 | 12,012 | +0.56(+1.09%) |
May 18, 2017 | 50.45 | 50.94 | 50.38 | 50.78 | 10,749 | +0.15(+0.29%) |
May 17, 2017 | 50.94 | 50.94 | 50.64 | 50.64 | 26,208 | -0.54(-1.05%) |
May 16, 2017 | 51.22 | 51.25 | 51.11 | 51.17 | 74,044 | +0.36(+0.71%) |
May 15, 2017 | 50.79 | 50.87 | 50.76 | 50.82 | 13,973 | +0.03(+0.05%) |
May 12, 2017 | 50.72 | 50.81 | 50.53 | 50.79 | 30,160 | +0.44(+0.88%) |
May 11, 2017 | 50.48 | 50.51 | 50.31 | 50.34 | 9,249 | -0.30(-0.59%) |
May 10, 2017 | 50.52 | 50.77 | 50.52 | 50.64 | 18,308 | +0.15(+0.29%) |
May 09, 2017 | 50.64 | 50.64 | 50.46 | 50.50 | 17,165 | -0.21(-0.42%) |
May 08, 2017 | 50.69 | 50.71 | 50.48 | 50.71 | 9,008 | +0.02(+0.03%) |
May 05, 2017 | 50.22 | 50.78 | 50.22 | 50.70 | 14,976 | +0.69(+1.37%) |
May 04, 2017 | 49.96 | 50.06 | 49.82 | 50.01 | 18,784 | +0.07(+0.13%) |
May 03, 2017 | 50.21 | 50.23 | 49.93 | 49.94 | 11,292 | -0.27(-0.53%) |
May 02, 2017 | 50.18 | 50.28 | 50.13 | 50.21 | 16,723 | +0.03(+0.05%) |
May 01, 2017 | 50.23 | 50.26 | 50.12 | 50.18 | 6,859 | +0.01(+0.02%) |
Apr 28, 2017 | 50.36 | 50.42 | 50.17 | 50.17 | 15,229 | -0.23(-0.46%) |
Apr 27, 2017 | 50.74 | 50.74 | 50.40 | 50.40 | 11,268 | -0.42(-0.82%) |
Apr 26, 2017 | 50.49 | 50.90 | 50.49 | 50.82 | 26,817 | +0.09(+0.17%) |
Apr 25, 2017 | 50.76 | 50.85 | 50.64 | 50.74 | 31,696 | +0.03(+0.07%) |
Apr 24, 2017 | 50.68 | 50.85 | 50.58 | 50.70 | 47,850 | +0.39(+0.78%) |
Apr 21, 2017 | 50.53 | 50.72 | 50.22 | 50.31 | 11,546 | -0.35(-0.69%) |
Apr 20, 2017 | 50.43 | 50.77 | 50.41 | 50.66 | 16,525 | +0.25(+0.49%) |
Apr 19, 2017 | 50.58 | 50.74 | 50.39 | 50.41 | 58,612 | -0.13(-0.25%) |
Apr 18, 2017 | 50.38 | 50.56 | 50.29 | 50.54 | 64,599 | -0.08(-0.15%) |
Apr 17, 2017 | 50.53 | 50.66 | 50.49 | 50.62 | 20,445 | +0.21(+0.42%) |
Apr 13, 2017 | 50.50 | 50.61 | 50.31 | 50.40 | 14,500 | -0.33(-0.66%) |
Apr 12, 2017 | 50.47 | 50.74 | 50.46 | 50.74 | 9,085 | +0.10(+0.20%) |
Apr 11, 2017 | 50.65 | 50.76 | 50.40 | 50.64 | 19,896 | -0.03(-0.06%) |
Apr 10, 2017 | 50.65 | 50.78 | 50.61 | 50.67 | 11,666 | -0.04(-0.08%) |
Apr 07, 2017 | 50.61 | 50.86 | 50.61 | 50.71 | 12,432 | -0.08(-0.16%) |
Apr 06, 2017 | 50.78 | 50.86 | 50.63 | 50.79 | 27,015 | -0.10(-0.20%) |
Apr 05, 2017 | 51.05 | 51.21 | 50.82 | 50.89 | 158,567 | +0.02(+0.03%) |
Apr 04, 2017 | 50.70 | 50.99 | 50.58 | 50.88 | 9,598 | -0.02(-0.03%) |
Apr 03, 2017 | 50.81 | 50.99 | 50.75 | 50.89 | 14,030 | +0.02(+0.03%) |
Mar 31, 2017 | 50.91 | 51.06 | 50.79 | 50.88 | 16,675 | -0.09(-0.18%) |
Mar 30, 2017 | 50.86 | 51.14 | 50.86 | 50.97 | 6,723 | -0.21(-0.42%) |
Mar 29, 2017 | 51.18 | 51.30 | 51.11 | 51.18 | 17,008 | -0.04(-0.08%) |
Mar 28, 2017 | 51.18 | 51.28 | 51.08 | 51.23 | 12,990 | -0.02(-0.03%) |
Mar 27, 2017 | 51.19 | 51.32 | 51.14 | 51.24 | 6,423 | -0.04(-0.07%) |
Mar 24, 2017 | 51.23 | 51.41 | 51.23 | 51.28 | 8,659 | +0.04(+0.07%) |
Mar 23, 2017 | 51.05 | 51.37 | 51.05 | 51.24 | 10,863 | -0.07(-0.13%) |
Mar 22, 2017 | 51.38 | 51.38 | 51.16 | 51.31 | 33,629 | -0.02(-0.03%) |
Mar 21, 2017 | 51.79 | 51.87 | 51.33 | 51.33 | 16,629 | -0.35(-0.67%) |
Mar 20, 2017 | 51.80 | 51.80 | 51.58 | 51.68 | 8,302 | -0.08(-0.15%) |
Mar 17, 2017 | 51.56 | 51.82 | 51.56 | 51.76 | 13,644 | +0.38(+0.75%) |
Mar 16, 2017 | 51.34 | 51.49 | 51.30 | 51.37 | 25,706 | +0.17(+0.33%) |
Mar 15, 2017 | 50.55 | 51.23 | 50.55 | 51.20 | 23,448 | +0.77(+1.53%) |
Mar 14, 2017 | 50.51 | 50.55 | 50.37 | 50.43 | 15,775 | -0.33(-0.66%) |
Mar 13, 2017 | 50.67 | 50.79 | 50.62 | 50.76 | 11,151 | +0.05(+0.10%) |
Mar 10, 2017 | 50.59 | 50.72 | 50.51 | 50.71 | 11,692 | +0.37(+0.73%) |
Mar 09, 2017 | 50.28 | 50.37 | 50.21 | 50.34 | 17,738 | +0.23(+0.46%) |
Mar 08, 2017 | 50.33 | 50.33 | 50.11 | 50.11 | 16,625 | -0.24(-0.48%) |
Mar 07, 2017 | 50.56 | 50.56 | 50.33 | 50.35 | 23,305 | -0.24(-0.47%) |
Mar 06, 2017 | 50.52 | 50.59 | 50.42 | 50.59 | 20,430 | -0.03(-0.07%) |
Mar 03, 2017 | 50.51 | 50.65 | 50.39 | 50.63 | 20,982 | +0.18(+0.36%) |
Mar 02, 2017 | 50.46 | 50.59 | 50.39 | 50.45 | 14,215 | -0.33(-0.66%) |