Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.18 | 51.24 | 51.16 | 51.24 | 37,023 | +0.12(+0.23%) |
May 30, 2017 | 51.12 | 51.16 | 51.09 | 51.12 | 51,943 | +0.06(+0.13%) |
May 26, 2017 | 51.02 | 51.09 | 51.02 | 51.06 | 49,920 | -0.01(-0.03%) |
May 25, 2017 | 51.03 | 51.07 | 51.00 | 51.07 | 49,292 | +0.03(+0.05%) |
May 24, 2017 | 51.01 | 51.04 | 50.97 | 51.04 | 23,664 | +0.08(+0.16%) |
May 23, 2017 | 51.00 | 51.00 | 50.96 | 50.96 | 21,625 | +0.05(+0.10%) |
May 22, 2017 | 50.91 | 50.94 | 50.89 | 50.91 | 22,696 | -0.00(-0.00%) |
May 19, 2017 | 50.90 | 50.99 | 50.87 | 50.91 | 26,498 | -0.02(-0.05%) |
May 18, 2017 | 50.93 | 51.00 | 50.93 | 50.93 | 56,780 | +0.06(+0.12%) |
May 17, 2017 | 50.86 | 50.87 | 50.79 | 50.87 | 49,343 | +0.12(+0.24%) |
May 16, 2017 | 50.74 | 50.80 | 50.74 | 50.75 | 81,186 | +0.06(+0.12%) |
May 15, 2017 | 50.64 | 50.76 | 50.64 | 50.69 | 91,607 | +0.06(+0.13%) |
May 12, 2017 | 50.58 | 50.64 | 50.58 | 50.63 | 32,794 | +0.07(+0.14%) |
May 11, 2017 | 50.53 | 50.56 | 50.50 | 50.56 | 22,851 | +0.10(+0.21%) |
May 10, 2017 | 50.50 | 50.51 | 50.45 | 50.45 | 131,332 | +0.03(+0.07%) |
May 09, 2017 | 50.47 | 50.47 | 50.42 | 50.42 | 88,244 | -0.01(-0.03%) |
May 08, 2017 | 50.47 | 50.48 | 50.43 | 50.43 | 69,984 | -0.06(-0.12%) |
May 05, 2017 | 50.46 | 50.49 | 50.42 | 50.49 | 25,835 | +0.04(+0.09%) |
May 04, 2017 | 50.44 | 50.46 | 50.38 | 50.45 | 77,012 | -0.04(-0.09%) |
May 03, 2017 | 50.40 | 50.50 | 50.40 | 50.49 | 49,084 | +0.11(+0.21%) |
May 02, 2017 | 50.40 | 50.44 | 50.35 | 50.39 | 43,779 | -0.03(-0.06%) |
May 01, 2017 | 50.45 | 50.48 | 50.35 | 50.42 | 37,603 | -0.01(-0.03%) |
Apr 28, 2017 | 50.47 | 50.50 | 50.40 | 50.43 | 64,712 | -0.05(-0.10%) |
Apr 27, 2017 | 50.37 | 50.51 | 50.37 | 50.48 | 53,999 | +0.05(+0.09%) |
Apr 26, 2017 | 50.38 | 50.44 | 50.38 | 50.44 | 26,824 | -0.03(-0.07%) |
Apr 25, 2017 | 50.54 | 50.54 | 50.43 | 50.47 | 52,713 | -0.06(-0.11%) |
Apr 24, 2017 | 50.45 | 50.57 | 50.45 | 50.53 | 37,851 | -0.14(-0.28%) |
Apr 21, 2017 | 50.67 | 50.69 | 50.63 | 50.67 | 32,694 | +0.00(+0.00%) |
Apr 20, 2017 | 50.61 | 50.68 | 50.60 | 50.67 | 48,819 | -0.07(-0.14%) |
Apr 19, 2017 | 50.72 | 50.74 | 50.63 | 50.74 | 41,884 | -0.01(-0.02%) |
Apr 18, 2017 | 50.65 | 50.75 | 50.57 | 50.75 | 64,539 | +0.18(+0.35%) |
Apr 17, 2017 | 50.57 | 50.59 | 50.50 | 50.57 | 59,948 | +0.02(+0.03%) |
Apr 13, 2017 | 50.47 | 50.56 | 50.47 | 50.55 | 31,079 | +0.05(+0.10%) |
Apr 12, 2017 | 50.41 | 50.55 | 50.41 | 50.50 | 72,241 | -0.01(-0.02%) |
Apr 11, 2017 | 50.45 | 50.48 | 50.40 | 50.51 | 94,107 | +0.15(+0.29%) |
Apr 10, 2017 | 50.38 | 50.43 | 50.32 | 50.36 | 77,420 | +0.09(+0.17%) |
Apr 07, 2017 | 50.29 | 50.34 | 50.26 | 50.28 | 54,767 | +0.04(+0.08%) |
Apr 06, 2017 | 50.25 | 50.27 | 50.22 | 50.24 | 53,710 | -0.03(-0.06%) |
Apr 05, 2017 | 50.20 | 50.28 | 50.20 | 50.27 | 43,930 | +0.07(+0.14%) |
Apr 04, 2017 | 50.18 | 50.25 | 50.17 | 50.20 | 68,514 | -0.05(-0.10%) |
Apr 03, 2017 | 50.17 | 50.25 | 50.12 | 50.25 | 95,160 | +0.07(+0.14%) |
Mar 31, 2017 | 50.10 | 50.18 | 50.09 | 50.18 | 61,593 | +0.09(+0.17%) |
Mar 30, 2017 | 50.17 | 50.17 | 50.09 | 50.09 | 88,554 | -0.12(-0.24%) |
Mar 29, 2017 | 50.17 | 50.21 | 50.09 | 50.21 | 90,237 | +0.14(+0.28%) |
Mar 28, 2017 | 50.10 | 50.15 | 50.07 | 50.08 | 78,921 | +0.00(+0.01%) |
Mar 27, 2017 | 50.11 | 50.14 | 50.07 | 50.07 | 42,595 | +0.11(+0.22%) |
Mar 24, 2017 | 49.98 | 50.03 | 49.96 | 49.96 | 48,446 | -0.02(-0.03%) |
Mar 23, 2017 | 49.98 | 50.02 | 49.94 | 49.98 | 38,660 | -0.01(-0.02%) |
Mar 22, 2017 | 49.98 | 49.99 | 49.91 | 49.99 | 64,383 | +0.11(+0.23%) |
Mar 21, 2017 | 49.81 | 49.89 | 49.78 | 49.88 | 47,247 | +0.11(+0.22%) |
Mar 20, 2017 | 49.74 | 49.80 | 49.74 | 49.77 | 41,508 | +0.04(+0.08%) |
Mar 17, 2017 | 49.76 | 49.77 | 49.70 | 49.73 | 67,756 | +0.03(+0.06%) |
Mar 16, 2017 | 49.70 | 49.74 | 49.69 | 49.70 | 52,036 | +0.02(+0.04%) |
Mar 15, 2017 | 49.51 | 49.70 | 49.48 | 49.68 | 76,958 | +0.12(+0.24%) |
Mar 14, 2017 | 49.58 | 49.60 | 49.56 | 49.56 | 55,719 | +0.02(+0.04%) |
Mar 13, 2017 | 49.56 | 49.61 | 49.53 | 49.54 | 50,386 | -0.03(-0.07%) |
Mar 10, 2017 | 49.56 | 49.62 | 49.55 | 49.57 | 98,092 | +0.03(+0.07%) |
Mar 09, 2017 | 49.61 | 49.61 | 49.53 | 49.54 | 89,069 | -0.08(-0.16%) |
Mar 08, 2017 | 49.62 | 49.63 | 49.59 | 49.61 | 36,066 | -0.04(-0.08%) |
Mar 07, 2017 | 49.67 | 49.69 | 49.64 | 49.65 | 46,981 | -0.02(-0.03%) |
Mar 06, 2017 | 49.68 | 49.75 | 49.65 | 49.67 | 55,823 | -0.01(-0.03%) |
Mar 03, 2017 | 49.77 | 49.78 | 49.68 | 49.68 | 53,151 | -0.12(-0.24%) |
Mar 02, 2017 | 49.78 | 49.83 | 49.75 | 49.80 | 71,981 | +0.05(+0.10%) |