Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.90 | 51.12 | 50.76 | 50.86 | 19,452 | +0.11(+0.23%) |
May 30, 2017 | 50.78 | 50.80 | 50.63 | 50.75 | 13,711 | +0.04(+0.08%) |
May 26, 2017 | 50.54 | 50.77 | 50.54 | 50.71 | 33,101 | -0.21(-0.42%) |
May 25, 2017 | 50.96 | 51.08 | 50.90 | 50.92 | 15,277 | -0.02(-0.05%) |
May 24, 2017 | 50.87 | 51.06 | 50.81 | 50.95 | 25,830 | +0.10(+0.19%) |
May 23, 2017 | 51.01 | 51.05 | 50.82 | 50.85 | 13,551 | -0.04(-0.07%) |
May 22, 2017 | 50.90 | 50.91 | 50.76 | 50.89 | 6,554 | +0.20(+0.40%) |
May 19, 2017 | 50.42 | 50.80 | 50.42 | 50.68 | 10,148 | +0.67(+1.34%) |
May 18, 2017 | 50.02 | 50.05 | 49.84 | 50.01 | 8,954 | -0.05(-0.10%) |
May 17, 2017 | 50.45 | 50.46 | 50.03 | 50.06 | 15,874 | -0.75(-1.47%) |
May 16, 2017 | 50.77 | 50.85 | 50.63 | 50.81 | 14,951 | +0.56(+1.11%) |
May 15, 2017 | 50.14 | 50.25 | 50.12 | 50.25 | 11,082 | +0.48(+0.97%) |
May 12, 2017 | 49.76 | 49.89 | 49.54 | 49.77 | 5,869 | +0.18(+0.36%) |
May 11, 2017 | 49.52 | 49.62 | 49.41 | 49.59 | 4,113 | -0.15(-0.30%) |
May 10, 2017 | 49.71 | 49.84 | 49.55 | 49.73 | 7,843 | +0.17(+0.35%) |
May 09, 2017 | 49.91 | 49.91 | 49.56 | 49.56 | 30,417 | -0.21(-0.43%) |
May 08, 2017 | 50.00 | 50.00 | 49.76 | 49.77 | 5,030 | -0.79(-1.57%) |
May 05, 2017 | 50.06 | 50.57 | 50.06 | 50.57 | 22,855 | +0.86(+1.73%) |
May 04, 2017 | 49.49 | 49.79 | 49.49 | 49.71 | 6,433 | +0.61(+1.23%) |
May 03, 2017 | 49.13 | 49.25 | 49.00 | 49.10 | 15,995 | -0.14(-0.28%) |
May 02, 2017 | 49.05 | 49.31 | 49.05 | 49.24 | 11,754 | +0.28(+0.57%) |
May 01, 2017 | 48.91 | 49.13 | 48.83 | 48.96 | 8,666 | +0.09(+0.18%) |
Apr 28, 2017 | 48.87 | 48.91 | 48.55 | 48.87 | 21,421 | +0.29(+0.61%) |
Apr 27, 2017 | 48.55 | 48.65 | 48.40 | 48.58 | 5,065 | -0.21(-0.44%) |
Apr 26, 2017 | 48.84 | 48.89 | 48.72 | 48.79 | 7,570 | -0.02(-0.03%) |
Apr 25, 2017 | 48.72 | 48.87 | 48.65 | 48.81 | 98,127 | +0.43(+0.90%) |
Apr 24, 2017 | 47.82 | 48.38 | 47.82 | 48.38 | 7,295 | +1.69(+3.63%) |
Apr 21, 2017 | 46.58 | 46.68 | 46.39 | 46.68 | 9,515 | +0.02(+0.05%) |
Apr 20, 2017 | 46.79 | 46.81 | 46.64 | 46.66 | 4,453 | +0.54(+1.17%) |
Apr 19, 2017 | 46.43 | 46.43 | 46.12 | 46.12 | 3,647 | -0.10(-0.21%) |
Apr 18, 2017 | 46.25 | 46.25 | 45.99 | 46.21 | 13,716 | -0.15(-0.32%) |
Apr 17, 2017 | 46.61 | 46.69 | 46.31 | 46.36 | 9,536 | +0.03(+0.07%) |
Apr 13, 2017 | 46.34 | 46.34 | 46.27 | 46.33 | 8,635 | -0.09(-0.19%) |
Apr 12, 2017 | 46.50 | 46.50 | 46.30 | 46.42 | 10,702 | +0.03(+0.07%) |
Apr 11, 2017 | 46.48 | 46.57 | 46.21 | 46.39 | 7,997 | +0.05(+0.11%) |
Apr 10, 2017 | 46.38 | 46.46 | 46.33 | 46.34 | 21,070 | +0.12(+0.27%) |
Apr 07, 2017 | 46.19 | 46.35 | 46.19 | 46.21 | 13,830 | +0.01(+0.02%) |
Apr 06, 2017 | 46.32 | 46.49 | 46.21 | 46.21 | 20,786 | -0.05(-0.11%) |
Apr 05, 2017 | 46.42 | 46.42 | 46.19 | 46.25 | 61,576 | +0.08(+0.18%) |
Apr 04, 2017 | 46.06 | 46.18 | 46.03 | 46.17 | 4,173 | -0.02(-0.04%) |
Apr 03, 2017 | 46.26 | 46.35 | 45.91 | 46.19 | 7,090 | -0.26(-0.56%) |
Mar 31, 2017 | 46.06 | 46.55 | 46.00 | 46.45 | 22,055 | +0.43(+0.94%) |
Mar 30, 2017 | 46.29 | 46.56 | 46.02 | 46.02 | 18,217 | -0.19(-0.41%) |
Mar 29, 2017 | 46.20 | 46.67 | 46.02 | 46.21 | 29,467 | -0.25(-0.55%) |
Mar 28, 2017 | 46.39 | 46.55 | 46.18 | 46.46 | 50,133 | +0.13(+0.28%) |
Mar 27, 2017 | 46.20 | 46.43 | 46.16 | 46.33 | 14,896 | +0.06(+0.12%) |
Mar 24, 2017 | 46.19 | 46.36 | 46.19 | 46.27 | 16,878 | +0.20(+0.44%) |
Mar 23, 2017 | 46.03 | 46.18 | 46.03 | 46.07 | 41,081 | +0.08(+0.18%) |
Mar 22, 2017 | 45.89 | 46.03 | 45.74 | 45.99 | 79,485 | +0.18(+0.39%) |
Mar 21, 2017 | 46.53 | 46.53 | 45.81 | 45.81 | 30,869 | -0.29(-0.62%) |
Mar 20, 2017 | 46.24 | 46.30 | 46.09 | 46.09 | 6,611 | -0.05(-0.11%) |
Mar 17, 2017 | 46.26 | 46.26 | 46.09 | 46.14 | 68,413 | +0.18(+0.39%) |
Mar 16, 2017 | 45.50 | 46.03 | 45.50 | 45.96 | 3,968 | +0.50(+1.10%) |
Mar 15, 2017 | 44.97 | 45.46 | 44.97 | 45.46 | 11,464 | +0.57(+1.28%) |
Mar 14, 2017 | 44.91 | 44.95 | 44.85 | 44.89 | 4,356 | -0.13(-0.29%) |
Mar 13, 2017 | 45.22 | 45.22 | 45.02 | 45.02 | 2,752 | -0.02(-0.05%) |
Mar 10, 2017 | 44.95 | 45.09 | 44.95 | 45.04 | 4,347 | +0.41(+0.92%) |
Mar 09, 2017 | 44.68 | 44.73 | 44.43 | 44.64 | 3,085 | +0.24(+0.53%) |
Mar 08, 2017 | 44.51 | 44.60 | 44.40 | 44.40 | 9,917 | -0.12(-0.27%) |
Mar 07, 2017 | 44.59 | 44.59 | 44.40 | 44.52 | 5,130 | -0.04(-0.10%) |
Mar 06, 2017 | 44.55 | 44.56 | 44.55 | 44.56 | 826 | -0.04(-0.10%) |
Mar 03, 2017 | 44.73 | 44.82 | 44.60 | 44.60 | 5,937 | +0.05(+0.11%) |
Mar 02, 2017 | 44.58 | 44.58 | 44.43 | 44.55 | 3,021 | -0.21(-0.47%) |