Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.24 | 51.43 | 50.85 | 51.38 | 79,321 | +0.19(+0.37%) |
May 30, 2017 | 51.25 | 51.30 | 51.03 | 51.19 | 89,489 | -0.12(-0.23%) |
May 26, 2017 | 51.35 | 51.41 | 51.20 | 51.31 | 22,623 | -0.04(-0.08%) |
May 25, 2017 | 51.30 | 51.51 | 51.28 | 51.35 | 23,230 | +0.17(+0.33%) |
May 24, 2017 | 51.19 | 51.34 | 51.02 | 51.18 | 25,133 | +0.09(+0.18%) |
May 23, 2017 | 51.15 | 51.21 | 50.86 | 51.09 | 45,126 | +0.10(+0.20%) |
May 22, 2017 | 50.89 | 51.08 | 50.83 | 50.99 | 126,775 | +0.22(+0.43%) |
May 19, 2017 | 50.47 | 50.94 | 50.17 | 50.77 | 69,136 | +0.47(+0.93%) |
May 18, 2017 | 50.21 | 50.52 | 50.01 | 50.30 | 47,225 | +0.01(+0.02%) |
May 17, 2017 | 50.37 | 50.70 | 50.19 | 50.29 | 94,734 | -0.70(-1.37%) |
May 16, 2017 | 51.28 | 51.28 | 50.85 | 50.99 | 52,012 | -0.18(-0.35%) |
May 15, 2017 | 51.09 | 51.36 | 50.82 | 51.17 | 39,294 | +0.21(+0.41%) |
May 12, 2017 | 51.04 | 51.04 | 50.85 | 50.96 | 58,191 | -0.18(-0.35%) |
May 11, 2017 | 51.28 | 51.28 | 50.75 | 51.14 | 33,330 | -0.30(-0.58%) |
May 10, 2017 | 51.03 | 51.48 | 51.02 | 51.44 | 36,302 | +0.28(+0.55%) |
May 09, 2017 | 51.47 | 51.57 | 51.05 | 51.16 | 61,170 | -0.24(-0.47%) |
May 08, 2017 | 51.54 | 51.65 | 51.27 | 51.40 | 73,504 | -0.28(-0.54%) |
May 05, 2017 | 51.44 | 51.68 | 51.18 | 51.68 | 49,857 | +0.41(+0.80%) |
May 04, 2017 | 51.36 | 51.36 | 50.99 | 51.27 | 163,748 | +0.03(+0.06%) |
May 03, 2017 | 51.29 | 51.33 | 51.01 | 51.24 | 109,344 | -0.23(-0.45%) |
May 02, 2017 | 51.67 | 51.67 | 51.31 | 51.47 | 47,574 | -0.21(-0.41%) |
May 01, 2017 | 51.94 | 51.94 | 51.47 | 51.68 | 50,995 | -0.05(-0.10%) |
Apr 28, 2017 | 52.37 | 52.37 | 51.70 | 51.73 | 29,055 | -0.66(-1.26%) |
Apr 27, 2017 | 52.62 | 52.63 | 52.32 | 52.39 | 26,704 | -0.02(-0.04%) |
Apr 26, 2017 | 52.15 | 52.61 | 52.12 | 52.41 | 42,917 | +0.37(+0.71%) |
Apr 25, 2017 | 52.11 | 52.34 | 51.95 | 52.04 | 69,045 | +0.28(+0.55%) |
Apr 24, 2017 | 52.10 | 52.10 | 51.66 | 51.76 | 59,703 | +0.46(+0.89%) |
Apr 21, 2017 | 51.33 | 51.43 | 51.14 | 51.30 | 43,156 | +0.00(+0.00%) |
Apr 20, 2017 | 51.15 | 51.39 | 50.98 | 51.30 | 161,872 | +0.34(+0.67%) |
Apr 19, 2017 | 51.10 | 51.19 | 50.86 | 50.96 | 50,037 | +0.03(+0.06%) |
Apr 18, 2017 | 50.65 | 51.00 | 50.50 | 50.93 | 90,665 | +0.08(+0.16%) |
Apr 17, 2017 | 50.28 | 50.86 | 50.25 | 50.85 | 55,450 | +0.62(+1.23%) |
Apr 13, 2017 | 50.84 | 50.84 | 50.23 | 50.23 | 51,682 | -0.62(-1.22%) |
Apr 12, 2017 | 51.36 | 51.36 | 50.80 | 50.85 | 53,680 | -0.48(-0.94%) |
Apr 11, 2017 | 50.95 | 51.33 | 50.80 | 51.33 | 107,027 | +0.32(+0.63%) |
Apr 10, 2017 | 50.91 | 51.18 | 50.78 | 51.01 | 57,715 | -0.01(-0.02%) |
Apr 07, 2017 | 51.02 | 51.17 | 51.02 | 51.02 | 36,352 | -0.11(-0.22%) |
Apr 06, 2017 | 50.99 | 51.19 | 50.69 | 51.13 | 39,718 | +0.22(+0.43%) |
Apr 05, 2017 | 51.56 | 51.74 | 50.87 | 50.91 | 48,747 | -0.39(-0.76%) |
Apr 04, 2017 | 51.27 | 51.37 | 51.09 | 51.30 | 117,746 | +0.06(+0.12%) |
Apr 03, 2017 | 51.75 | 51.86 | 51.10 | 51.24 | 144,648 | -0.45(-0.87%) |
Mar 31, 2017 | 51.58 | 51.89 | 51.50 | 51.69 | 72,013 | +0.12(+0.23%) |
Mar 30, 2017 | 51.34 | 51.57 | 51.34 | 51.57 | 78,219 | +0.28(+0.54%) |
Mar 29, 2017 | 51.37 | 51.37 | 51.05 | 51.29 | 62,505 | -0.01(-0.02%) |
Mar 28, 2017 | 51.03 | 51.40 | 50.84 | 51.30 | 84,825 | +0.20(+0.39%) |
Mar 27, 2017 | 50.70 | 51.22 | 50.66 | 51.10 | 28,097 | -0.10(-0.20%) |
Mar 24, 2017 | 51.48 | 51.56 | 51.03 | 51.20 | 62,234 | -0.13(-0.25%) |
Mar 23, 2017 | 51.22 | 51.68 | 51.20 | 51.33 | 41,976 | +0.19(+0.37%) |
Mar 22, 2017 | 50.99 | 51.24 | 50.87 | 51.14 | 67,445 | -0.21(-0.41%) |
Mar 21, 2017 | 52.29 | 52.37 | 51.34 | 51.35 | 58,856 | -0.84(-1.61%) |
Mar 20, 2017 | 52.53 | 52.53 | 52.13 | 52.19 | 30,320 | -0.19(-0.36%) |
Mar 17, 2017 | 52.50 | 52.55 | 52.21 | 52.38 | 95,754 | +0.01(+0.02%) |
Mar 16, 2017 | 52.68 | 52.72 | 52.28 | 52.37 | 38,069 | -0.07(-0.13%) |
Mar 15, 2017 | 52.04 | 52.55 | 52.04 | 52.44 | 43,432 | +0.63(+1.22%) |
Mar 14, 2017 | 51.64 | 51.89 | 51.55 | 51.81 | 55,315 | -0.12(-0.23%) |
Mar 13, 2017 | 51.83 | 51.95 | 51.73 | 51.93 | 52,988 | +0.12(+0.23%) |
Mar 10, 2017 | 51.90 | 51.95 | 51.47 | 51.81 | 53,589 | +0.34(+0.66%) |
Mar 09, 2017 | 51.65 | 51.72 | 51.30 | 51.47 | 62,878 | -0.09(-0.17%) |
Mar 08, 2017 | 51.99 | 51.99 | 51.54 | 51.56 | 123,859 | -0.31(-0.60%) |
Mar 07, 2017 | 52.08 | 52.08 | 51.78 | 51.87 | 63,585 | -0.25(-0.48%) |
Mar 06, 2017 | 52.12 | 52.25 | 52.02 | 52.12 | 40,173 | -0.33(-0.63%) |
Mar 03, 2017 | 52.64 | 52.64 | 52.19 | 52.45 | 37,073 | +0.03(+0.06%) |
Mar 02, 2017 | 52.90 | 53.04 | 52.37 | 52.42 | 68,725 | -0.49(-0.93%) |