Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.90 | 50.40 | 49.70 | 50.38 | 1,218,708 | +0.49(+0.98%) |
May 30, 2017 | 49.59 | 50.29 | 49.59 | 49.89 | 883,391 | +0.08(+0.16%) |
May 26, 2017 | 49.82 | 50.08 | 49.16 | 49.81 | 500,596 | -0.35(-0.70%) |
May 25, 2017 | 50.09 | 50.30 | 49.89 | 50.16 | 320,396 | +0.19(+0.38%) |
May 24, 2017 | 49.99 | 50.19 | 49.72 | 49.97 | 422,063 | -0.02(-0.04%) |
May 23, 2017 | 50.09 | 50.14 | 49.64 | 49.99 | 425,638 | -0.17(-0.34%) |
May 22, 2017 | 51.66 | 52.43 | 50.10 | 50.16 | 555,873 | +0.77(+1.56%) |
May 19, 2017 | 49.24 | 49.54 | 48.98 | 49.39 | 466,181 | +0.11(+0.22%) |
May 18, 2017 | 50.23 | 50.62 | 48.96 | 49.28 | 728,086 | -0.96(-1.91%) |
May 17, 2017 | 50.59 | 50.56 | 50.07 | 50.24 | 553,713 | -0.35(-0.69%) |
May 16, 2017 | 51.28 | 51.31 | 50.36 | 50.59 | 747,316 | -0.63(-1.23%) |
May 15, 2017 | 52.32 | 52.32 | 51.01 | 51.22 | 768,007 | -1.00(-1.91%) |
May 12, 2017 | 53.31 | 53.54 | 52.16 | 52.22 | 983,623 | -1.32(-2.47%) |
May 11, 2017 | 55.44 | 55.50 | 53.08 | 53.54 | 1,186,267 | -3.42(-6.00%) |
May 10, 2017 | 57.13 | 57.42 | 56.84 | 56.96 | 402,484 | -0.27(-0.47%) |
May 09, 2017 | 56.80 | 57.28 | 56.36 | 57.23 | 448,811 | +1.12(+2.00%) |
May 08, 2017 | 56.31 | 56.74 | 55.87 | 56.11 | 211,678 | -0.23(-0.41%) |
May 05, 2017 | 56.35 | 56.43 | 56.00 | 56.34 | 237,150 | +0.13(+0.23%) |
May 04, 2017 | 55.77 | 56.21 | 55.65 | 56.21 | 264,253 | +0.56(+1.01%) |
May 03, 2017 | 55.91 | 56.21 | 55.63 | 55.65 | 362,803 | -0.68(-1.21%) |
May 02, 2017 | 56.79 | 57.18 | 55.87 | 56.33 | 289,531 | -0.56(-0.98%) |
May 01, 2017 | 57.42 | 57.61 | 56.88 | 56.89 | 400,704 | -0.52(-0.91%) |
Apr 28, 2017 | 57.83 | 57.86 | 57.09 | 57.41 | 274,618 | -0.48(-0.83%) |
Apr 27, 2017 | 58.20 | 58.22 | 57.75 | 57.89 | 307,895 | +0.02(+0.03%) |
Apr 26, 2017 | 57.00 | 57.96 | 56.87 | 57.87 | 347,644 | +1.01(+1.78%) |
Apr 25, 2017 | 56.36 | 57.16 | 55.92 | 56.86 | 661,425 | +0.88(+1.57%) |
Apr 24, 2017 | 56.29 | 56.40 | 55.89 | 55.98 | 316,057 | +0.12(+0.21%) |
Apr 21, 2017 | 55.84 | 56.14 | 55.57 | 55.86 | 303,078 | -0.16(-0.29%) |
Apr 20, 2017 | 56.00 | 56.26 | 55.59 | 56.02 | 428,075 | +0.23(+0.41%) |
Apr 19, 2017 | 56.40 | 56.60 | 55.71 | 55.79 | 365,702 | -0.54(-0.96%) |
Apr 18, 2017 | 56.30 | 56.63 | 55.56 | 56.33 | 334,728 | -0.17(-0.30%) |
Apr 17, 2017 | 56.25 | 56.50 | 55.83 | 56.50 | 231,456 | +0.26(+0.46%) |
Apr 13, 2017 | 56.59 | 56.71 | 56.24 | 56.24 | 375,452 | -0.56(-0.99%) |
Apr 12, 2017 | 56.72 | 56.91 | 56.30 | 56.80 | 350,481 | +0.11(+0.19%) |
Apr 11, 2017 | 56.48 | 59.63 | 56.09 | 56.69 | 329,546 | -0.06(-0.11%) |
Apr 10, 2017 | 56.22 | 56.78 | 55.86 | 56.75 | 325,656 | +0.55(+0.98%) |
Apr 07, 2017 | 55.41 | 56.21 | 55.24 | 56.20 | 414,476 | +0.62(+1.12%) |
Apr 06, 2017 | 55.65 | 55.82 | 55.35 | 55.58 | 277,793 | +0.03(+0.05%) |
Apr 05, 2017 | 56.20 | 56.22 | 55.24 | 55.55 | 297,110 | -0.56(-1.00%) |
Apr 04, 2017 | 55.93 | 56.75 | 55.72 | 56.11 | 456,176 | +0.11(+0.20%) |
Apr 03, 2017 | 55.57 | 56.30 | 55.52 | 56.00 | 426,864 | +0.44(+0.79%) |
Mar 31, 2017 | 55.75 | 55.98 | 55.50 | 55.56 | 396,951 | -0.40(-0.71%) |
Mar 30, 2017 | 56.29 | 56.63 | 55.71 | 55.96 | 577,805 | -0.35(-0.62%) |
Mar 29, 2017 | 56.37 | 56.59 | 56.00 | 56.31 | 300,719 | -0.05(-0.09%) |
Mar 28, 2017 | 56.04 | 56.42 | 55.65 | 56.36 | 360,756 | +0.04(+0.07%) |
Mar 27, 2017 | 55.46 | 56.44 | 55.28 | 56.32 | 388,569 | +0.38(+0.68%) |
Mar 24, 2017 | 56.11 | 56.89 | 55.72 | 55.94 | 367,718 | -0.12(-0.21%) |
Mar 23, 2017 | 56.15 | 56.76 | 55.59 | 56.06 | 419,929 | -0.15(-0.27%) |
Mar 22, 2017 | 56.15 | 56.26 | 55.34 | 56.21 | 436,208 | +0.20(+0.36%) |
Mar 21, 2017 | 57.58 | 57.58 | 55.95 | 56.01 | 242,418 | -1.35(-2.35%) |
Mar 20, 2017 | 57.21 | 57.43 | 56.87 | 57.36 | 226,177 | +0.15(+0.26%) |
Mar 17, 2017 | 57.06 | 57.44 | 56.58 | 57.21 | 491,165 | +0.19(+0.33%) |
Mar 16, 2017 | 57.62 | 57.64 | 56.75 | 57.02 | 211,604 | -0.59(-1.02%) |
Mar 15, 2017 | 56.52 | 57.82 | 56.52 | 57.61 | 268,938 | +1.22(+2.16%) |
Mar 14, 2017 | 56.80 | 56.90 | 55.91 | 56.39 | 590,702 | -0.44(-0.77%) |
Mar 13, 2017 | 57.80 | 56.53 | 56.83 | 242,010 | -0.76(-1.32%) | |
Mar 10, 2017 | 57.32 | 57.69 | 57.15 | 57.59 | 351,641 | +0.48(+0.84%) |
Mar 09, 2017 | 57.27 | 57.49 | 56.78 | 57.11 | 228,489 | -0.01(-0.02%) |
Mar 08, 2017 | 57.24 | 57.65 | 56.96 | 57.12 | 238,182 | -0.10(-0.17%) |
Mar 07, 2017 | 56.48 | 57.54 | 56.00 | 57.22 | 506,022 | +0.93(+1.65%) |
Mar 06, 2017 | 56.73 | 57.05 | 56.22 | 56.29 | 322,258 | -0.88(-1.54%) |
Mar 03, 2017 | 57.42 | 57.72 | 56.76 | 57.17 | 312,168 | -0.11(-0.19%) |
Mar 02, 2017 | 57.84 | 58.03 | 57.26 | 57.28 | 311,235 | -0.64(-1.10%) |