Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.76 | 50.88 | 50.34 | 50.69 | 1,518,789 | +0.13(+0.27%) |
May 30, 2017 | 50.41 | 50.71 | 50.18 | 50.55 | 1,093,976 | -0.13(-0.26%) |
May 26, 2017 | 50.95 | 51.06 | 50.67 | 50.69 | 963,774 | -0.38(-0.75%) |
May 25, 2017 | 50.58 | 51.09 | 50.42 | 51.07 | 861,265 | +0.63(+1.25%) |
May 24, 2017 | 50.33 | 50.50 | 50.16 | 50.44 | 611,234 | +0.13(+0.26%) |
May 23, 2017 | 49.94 | 50.36 | 49.75 | 50.31 | 1,002,228 | +0.37(+0.75%) |
May 22, 2017 | 49.61 | 49.98 | 49.40 | 49.93 | 889,604 | +0.45(+0.91%) |
May 19, 2017 | 49.09 | 49.64 | 49.05 | 49.48 | 1,416,343 | +0.34(+0.69%) |
May 18, 2017 | 49.02 | 49.33 | 48.73 | 49.14 | 890,426 | +0.37(+0.76%) |
May 17, 2017 | 49.08 | 49.01 | 48.48 | 48.77 | 935,718 | -0.31(-0.63%) |
May 16, 2017 | 49.05 | 49.23 | 48.85 | 49.08 | 632,814 | +0.11(+0.22%) |
May 15, 2017 | 48.51 | 49.05 | 48.36 | 48.98 | 1,032,651 | +0.41(+0.84%) |
May 12, 2017 | 48.74 | 48.98 | 48.47 | 48.57 | 892,256 | -0.35(-0.73%) |
May 11, 2017 | 49.02 | 49.31 | 48.64 | 48.92 | 1,074,505 | -0.31(-0.63%) |
May 10, 2017 | 48.89 | 49.36 | 48.74 | 49.23 | 1,071,559 | +0.23(+0.47%) |
May 09, 2017 | 49.32 | 49.48 | 48.94 | 49.00 | 785,144 | -0.23(-0.47%) |
May 08, 2017 | 49.54 | 49.63 | 49.12 | 49.23 | 845,626 | -0.20(-0.41%) |
May 05, 2017 | 49.23 | 49.44 | 49.13 | 49.44 | 738,141 | +0.31(+0.63%) |
May 04, 2017 | 49.03 | 49.22 | 48.68 | 49.13 | 1,399,386 | +0.31(+0.64%) |
May 03, 2017 | 48.76 | 49.01 | 48.65 | 48.82 | 1,506,514 | -0.05(-0.11%) |
May 02, 2017 | 49.39 | 49.88 | 48.71 | 48.87 | 1,971,745 | -0.77(-1.56%) |
May 01, 2017 | 49.78 | 49.82 | 49.40 | 49.64 | 878,314 | +0.12(+0.23%) |
Apr 28, 2017 | 49.97 | 49.97 | 49.03 | 49.53 | 1,273,415 | -0.82(-1.62%) |
Apr 27, 2017 | 50.14 | 50.57 | 50.14 | 50.34 | 862,923 | +0.34(+0.67%) |
Apr 26, 2017 | 50.08 | 50.31 | 49.94 | 50.00 | 1,075,333 | -0.08(-0.16%) |
Apr 25, 2017 | 50.05 | 50.20 | 49.84 | 50.08 | 886,297 | +0.35(+0.70%) |
Apr 24, 2017 | 50.13 | 50.14 | 49.56 | 49.74 | 939,417 | +0.39(+0.79%) |
Apr 21, 2017 | 49.69 | 50.02 | 49.35 | 49.35 | 865,367 | -0.57(-1.14%) |
Apr 20, 2017 | 49.72 | 50.12 | 49.51 | 49.92 | 2,265,343 | +0.38(+0.77%) |
Apr 19, 2017 | 50.01 | 50.09 | 49.42 | 49.53 | 839,596 | -0.20(-0.39%) |
Apr 18, 2017 | 49.82 | 50.08 | 49.58 | 49.73 | 872,553 | -0.21(-0.43%) |
Apr 17, 2017 | 49.46 | 49.99 | 49.24 | 49.94 | 982,558 | +0.68(+1.39%) |
Apr 13, 2017 | 49.39 | 49.57 | 49.22 | 49.26 | 602,739 | -0.25(-0.50%) |
Apr 12, 2017 | 49.84 | 49.85 | 49.35 | 49.51 | 1,136,708 | -0.45(-0.91%) |
Apr 11, 2017 | 49.78 | 50.16 | 49.60 | 49.96 | 1,165,189 | -0.04(-0.07%) |
Apr 10, 2017 | 49.92 | 50.17 | 49.81 | 50.00 | 1,391,691 | +0.01(+0.02%) |
Apr 07, 2017 | 49.93 | 50.20 | 49.77 | 49.99 | 1,008,506 | -0.06(-0.12%) |
Apr 06, 2017 | 49.77 | 50.14 | 49.46 | 50.05 | 776,773 | +0.35(+0.71%) |
Apr 05, 2017 | 50.15 | 50.28 | 49.65 | 49.69 | 936,211 | -0.34(-0.67%) |
Apr 04, 2017 | 49.70 | 50.15 | 49.49 | 50.03 | 802,841 | +0.32(+0.64%) |
Apr 03, 2017 | 50.23 | 50.26 | 49.53 | 49.71 | 999,587 | -0.46(-0.92%) |
Mar 31, 2017 | 50.23 | 50.42 | 50.13 | 50.17 | 1,060,711 | -0.20(-0.41%) |
Mar 30, 2017 | 50.26 | 50.51 | 50.22 | 50.38 | 504,762 | -0.02(-0.04%) |
Mar 29, 2017 | 50.47 | 50.67 | 50.34 | 50.40 | 876,661 | -0.20(-0.39%) |
Mar 28, 2017 | 50.04 | 50.66 | 49.80 | 50.59 | 749,391 | +0.42(+0.83%) |
Mar 27, 2017 | 49.58 | 50.27 | 49.28 | 50.17 | 708,109 | +0.09(+0.18%) |
Mar 24, 2017 | 50.10 | 50.51 | 49.89 | 50.08 | 990,842 | +0.14(+0.28%) |
Mar 23, 2017 | 49.87 | 50.40 | 49.62 | 49.94 | 861,755 | +0.14(+0.29%) |
Mar 22, 2017 | 49.65 | 50.08 | 49.55 | 49.80 | 1,142,345 | +0.10(+0.20%) |
Mar 21, 2017 | 50.73 | 50.73 | 49.67 | 49.70 | 1,124,275 | -0.77(-1.53%) |
Mar 20, 2017 | 50.54 | 50.82 | 50.28 | 50.48 | 956,093 | -0.04(-0.09%) |
Mar 17, 2017 | 50.49 | 50.67 | 50.20 | 50.52 | 6,311,484 | +0.06(+0.12%) |
Mar 16, 2017 | 50.87 | 50.95 | 50.34 | 50.46 | 965,931 | -0.19(-0.37%) |
Mar 15, 2017 | 50.48 | 50.72 | 50.36 | 50.64 | 916,869 | +0.20(+0.39%) |
Mar 14, 2017 | 50.40 | 50.52 | 50.16 | 50.45 | 697,427 | -0.12(-0.25%) |
Mar 13, 2017 | 50.19 | 50.58 | 50.14 | 50.57 | 1,371,692 | +0.29(+0.58%) |
Mar 10, 2017 | 50.24 | 50.34 | 49.89 | 50.28 | 659,441 | +0.37(+0.75%) |
Mar 09, 2017 | 49.85 | 50.11 | 49.67 | 49.91 | 790,323 | +0.08(+0.16%) |
Mar 08, 2017 | 50.23 | 50.25 | 49.67 | 49.83 | 765,148 | -0.15(-0.30%) |
Mar 07, 2017 | 50.00 | 50.17 | 49.56 | 49.98 | 992,353 | -0.07(-0.14%) |
Mar 06, 2017 | 50.07 | 50.32 | 49.96 | 50.05 | 746,142 | -0.41(-0.81%) |
Mar 03, 2017 | 50.24 | 50.53 | 50.10 | 50.46 | 737,232 | +0.07(+0.14%) |
Mar 02, 2017 | 51.21 | 51.28 | 50.33 | 50.39 | 920,219 | -0.87(-1.70%) |