Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.11 | 51.44 | 50.95 | 51.03 | 8,757 | -0.07(-0.14%) |
May 30, 2017 | 51.07 | 51.10 | 50.93 | 51.10 | 5,452 | +0.11(+0.22%) |
May 26, 2017 | 50.99 | 51.03 | 50.99 | 50.99 | 3,066 | +0.00(+0.00%) |
May 25, 2017 | 51.01 | 51.01 | 50.99 | 50.99 | 1,032 | +0.10(+0.19%) |
May 24, 2017 | 50.90 | 51.01 | 50.89 | 50.89 | 3,773 | +0.04(+0.07%) |
May 23, 2017 | 50.77 | 50.86 | 50.62 | 50.85 | 2,583 | -0.05(-0.11%) |
May 22, 2017 | 50.91 | 50.93 | 50.91 | 50.91 | 1,524 | -0.02(-0.05%) |
May 19, 2017 | 50.67 | 50.94 | 50.67 | 50.93 | 3,880 | +0.12(+0.24%) |
May 18, 2017 | 50.74 | 50.86 | 50.65 | 50.81 | 1,333 | -0.17(-0.33%) |
May 17, 2017 | 51.25 | 51.25 | 50.98 | 50.98 | 5,217 | -0.20(-0.39%) |
May 16, 2017 | 51.08 | 51.18 | 51.02 | 51.18 | 8,385 | +0.26(+0.50%) |
May 15, 2017 | 51.08 | 51.12 | 50.92 | 50.92 | 5,796 | -0.08(-0.15%) |
May 12, 2017 | 50.98 | 51.09 | 50.92 | 51.00 | 9,047 | +0.16(+0.31%) |
May 11, 2017 | 50.89 | 50.96 | 50.72 | 50.84 | 15,735 | +0.05(+0.09%) |
May 10, 2017 | 50.70 | 50.89 | 50.70 | 50.80 | 8,366 | -0.02(-0.04%) |
May 09, 2017 | 50.83 | 50.85 | 50.68 | 50.82 | 4,397 | +0.17(+0.34%) |
May 08, 2017 | 50.83 | 50.85 | 50.65 | 50.65 | 1,019 | -0.24(-0.47%) |
May 05, 2017 | 50.75 | 50.89 | 50.69 | 50.89 | 2,405 | +0.22(+0.43%) |
May 04, 2017 | 50.89 | 50.90 | 50.67 | 50.67 | 4,090 | -0.28(-0.55%) |
May 03, 2017 | 50.99 | 51.00 | 50.93 | 50.95 | 1,676 | -0.05(-0.10%) |
May 02, 2017 | 50.73 | 51.00 | 50.73 | 51.00 | 3,776 | +0.08(+0.16%) |
May 01, 2017 | 50.91 | 50.93 | 50.75 | 50.92 | 4,547 | -0.18(-0.35%) |
Apr 28, 2017 | 51.03 | 51.11 | 50.98 | 51.10 | 6,433 | +0.27(+0.53%) |
Apr 27, 2017 | 51.00 | 51.03 | 50.83 | 50.83 | 9,553 | -0.13(-0.26%) |
Apr 26, 2017 | 50.90 | 50.98 | 50.90 | 50.96 | 1,684 | +0.14(+0.28%) |
Apr 25, 2017 | 50.94 | 51.34 | 50.82 | 50.82 | 27,364 | -0.15(-0.29%) |
Apr 24, 2017 | 50.85 | 50.97 | 50.79 | 50.97 | 2,714 | +0.07(+0.13%) |
Apr 21, 2017 | 50.94 | 50.97 | 50.86 | 50.90 | 8,584 | +0.03(+0.06%) |
Apr 20, 2017 | 50.90 | 50.92 | 50.78 | 50.87 | 8,490 | +0.04(+0.08%) |
Apr 19, 2017 | 50.78 | 50.83 | 50.78 | 50.83 | 2,094 | -0.04(-0.08%) |
Apr 18, 2017 | 50.85 | 50.92 | 50.82 | 50.87 | 8,291 | +0.09(+0.18%) |
Apr 17, 2017 | 50.81 | 50.87 | 50.75 | 50.78 | 2,957 | -0.07(-0.14%) |
Apr 13, 2017 | 50.75 | 50.85 | 50.59 | 50.85 | 2,088 | +0.00(+0.00%) |
Apr 12, 2017 | 50.52 | 50.85 | 50.52 | 50.85 | 1,387 | +0.32(+0.63%) |
Apr 11, 2017 | 50.64 | 50.64 | 50.53 | 50.53 | 1,968 | -0.02(-0.04%) |
Apr 10, 2017 | 50.65 | 50.66 | 50.55 | 50.55 | 3,535 | -0.09(-0.18%) |
Apr 07, 2017 | 50.49 | 50.64 | 50.41 | 50.64 | 4,388 | +0.19(+0.38%) |
Apr 06, 2017 | 50.66 | 50.67 | 50.45 | 50.45 | 5,802 | -0.20(-0.39%) |
Apr 05, 2017 | 50.67 | 50.67 | 50.39 | 50.65 | 20,053 | +0.02(+0.04%) |
Apr 04, 2017 | 50.56 | 50.64 | 50.34 | 50.63 | 34,017 | +0.27(+0.54%) |
Apr 03, 2017 | 50.54 | 50.60 | 50.36 | 50.36 | 3,380 | -0.11(-0.22%) |
Mar 31, 2017 | 50.68 | 50.69 | 50.46 | 50.47 | 21,570 | -0.22(-0.43%) |
Mar 30, 2017 | 50.74 | 50.77 | 50.52 | 50.69 | 10,806 | -0.02(-0.04%) |
Mar 29, 2017 | 50.66 | 50.71 | 50.45 | 50.71 | 8,239 | +0.09(+0.18%) |
Mar 28, 2017 | 50.44 | 50.65 | 50.43 | 50.62 | 3,037 | -0.01(-0.02%) |
Mar 27, 2017 | 50.39 | 50.63 | 50.39 | 50.63 | 10,572 | +0.03(+0.05%) |
Mar 24, 2017 | 50.53 | 50.62 | 50.41 | 50.60 | 9,153 | +0.20(+0.41%) |
Mar 23, 2017 | 50.50 | 50.53 | 50.40 | 50.40 | 1,528 | +0.14(+0.28%) |
Mar 22, 2017 | 50.43 | 50.44 | 50.24 | 50.26 | 3,490 | -0.14(-0.28%) |
Mar 21, 2017 | 50.29 | 50.45 | 50.17 | 50.40 | 2,399 | +0.03(+0.06%) |
Mar 20, 2017 | 50.35 | 50.37 | 50.14 | 50.37 | 3,603 | -0.07(-0.14%) |
Mar 17, 2017 | 50.29 | 50.44 | 50.16 | 50.44 | 27,928 | +0.36(+0.72%) |
Mar 16, 2017 | 50.30 | 50.32 | 50.08 | 50.08 | 8,449 | -0.18(-0.37%) |
Mar 15, 2017 | 49.85 | 50.26 | 49.85 | 50.26 | 4,030 | +0.28(+0.57%) |
Mar 14, 2017 | 50.02 | 50.02 | 49.79 | 49.98 | 2,637 | -0.14(-0.28%) |
Mar 13, 2017 | 50.07 | 50.15 | 50.06 | 50.12 | 6,830 | +0.06(+0.12%) |
Mar 10, 2017 | 50.00 | 50.15 | 50.00 | 50.06 | 4,943 | +0.04(+0.07%) |
Mar 09, 2017 | 49.79 | 50.05 | 49.78 | 50.02 | 3,834 | +0.07(+0.15%) |
Mar 08, 2017 | 50.26 | 50.29 | 49.95 | 49.95 | 2,822 | -0.47(-0.93%) |
Mar 07, 2017 | 50.46 | 50.46 | 50.21 | 50.42 | 6,293 | +0.06(+0.11%) |
Mar 06, 2017 | 50.48 | 50.48 | 50.23 | 50.36 | 88,440 | -0.17(-0.33%) |
Mar 03, 2017 | 50.49 | 50.53 | 50.21 | 50.53 | 27,537 | +0.03(+0.07%) |
Mar 02, 2017 | 50.38 | 50.50 | 50.28 | 50.50 | 3,297 | +0.11(+0.21%) |