Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.49 | 49.49 | 48.35 | 49.13 | 20,227 | +0.16(+0.33%) |
May 30, 2017 | 49.46 | 49.46 | 48.51 | 48.97 | 33,198 | -0.59(-1.19%) |
May 29, 2017 | 49.03 | 49.69 | 49.03 | 49.56 | 10,382 | +0.70(+1.43%) |
May 26, 2017 | 48.72 | 48.93 | 48.50 | 48.86 | 23,510 | -0.09(-0.18%) |
May 25, 2017 | 49.30 | 49.46 | 48.52 | 48.95 | 34,547 | +0.00(+0.00%) |
May 24, 2017 | 49.93 | 49.93 | 48.86 | 48.95 | 19,804 | -0.69(-1.39%) |
May 23, 2017 | 49.92 | 49.92 | 48.78 | 49.64 | 24,914 | +0.00(+0.00%) |
May 19, 2017 | 50.58 | 50.84 | 49.60 | 49.64 | 30,822 | -0.52(-1.04%) |
May 18, 2017 | 50.75 | 50.75 | 50.03 | 50.16 | 16,559 | -0.68(-1.34%) |
May 17, 2017 | 51.45 | 51.55 | 50.84 | 50.84 | 20,335 | -0.98(-1.89%) |
May 16, 2017 | 52.12 | 52.12 | 51.56 | 51.82 | 15,131 | -0.09(-0.17%) |
May 15, 2017 | 51.34 | 51.96 | 51.34 | 51.91 | 39,292 | +0.38(+0.74%) |
May 12, 2017 | 51.76 | 52.08 | 51.44 | 51.53 | 16,467 | -0.53(-1.02%) |
May 11, 2017 | 52.23 | 52.35 | 51.40 | 52.06 | 24,874 | -0.20(-0.38%) |
May 10, 2017 | 52.09 | 52.60 | 52.01 | 52.26 | 36,895 | -0.11(-0.21%) |
May 09, 2017 | 52.15 | 52.49 | 51.85 | 52.37 | 24,554 | +0.58(+1.12%) |
May 08, 2017 | 51.96 | 52.19 | 51.60 | 51.79 | 26,160 | +0.20(+0.39%) |
May 05, 2017 | 51.68 | 51.92 | 51.20 | 51.59 | 16,177 | -0.16(-0.31%) |
May 04, 2017 | 52.10 | 52.42 | 51.33 | 51.75 | 32,771 | -0.41(-0.79%) |
May 03, 2017 | 55.28 | 55.28 | 52.16 | 52.16 | 22,758 | -0.85(-1.60%) |
May 02, 2017 | 54.23 | 54.23 | 53.01 | 53.01 | 18,632 | -0.87(-1.61%) |
May 01, 2017 | 54.13 | 54.38 | 53.68 | 53.88 | 28,828 | -0.26(-0.48%) |
Apr 28, 2017 | 57.20 | 57.20 | 53.99 | 54.14 | 50,819 | -2.97(-5.20%) |
Apr 27, 2017 | 55.00 | 57.83 | 55.00 | 57.11 | 77,540 | +2.65(+4.87%) |
Apr 26, 2017 | 53.15 | 54.63 | 53.15 | 54.46 | 47,164 | +1.17(+2.20%) |
Apr 25, 2017 | 52.10 | 53.36 | 52.10 | 53.29 | 32,515 | +1.38(+2.66%) |
Apr 24, 2017 | 51.39 | 52.04 | 51.15 | 51.91 | 40,737 | +0.96(+1.88%) |
Apr 21, 2017 | 50.53 | 50.98 | 50.24 | 50.95 | 33,894 | +0.85(+1.70%) |
Apr 20, 2017 | 50.23 | 50.32 | 49.76 | 50.10 | 28,184 | +0.32(+0.64%) |
Apr 19, 2017 | 49.72 | 50.03 | 49.65 | 49.78 | 44,241 | +0.36(+0.73%) |
Apr 18, 2017 | 49.77 | 50.22 | 49.25 | 49.42 | 25,724 | -0.53(-1.06%) |
Apr 17, 2017 | 49.01 | 49.98 | 48.95 | 49.95 | 19,288 | +1.03(+2.11%) |
Apr 13, 2017 | 49.28 | 49.28 | 48.48 | 48.92 | 31,752 | -0.30(-0.61%) |
Apr 12, 2017 | 50.66 | 50.66 | 49.09 | 49.22 | 24,045 | -1.26(-2.50%) |
Apr 11, 2017 | 49.36 | 50.51 | 49.34 | 50.48 | 23,912 | +0.69(+1.39%) |
Apr 10, 2017 | 49.23 | 50.10 | 49.23 | 49.79 | 24,784 | +0.38(+0.77%) |
Apr 07, 2017 | 50.10 | 50.10 | 49.27 | 49.41 | 29,531 | -0.75(-1.50%) |
Apr 06, 2017 | 49.49 | 50.30 | 49.17 | 50.16 | 27,385 | +1.01(+2.05%) |
Apr 05, 2017 | 49.30 | 49.60 | 48.90 | 49.15 | 44,512 | +0.45(+0.92%) |
Apr 04, 2017 | 48.27 | 48.99 | 48.10 | 48.70 | 37,068 | +0.76(+1.59%) |
Apr 03, 2017 | 48.75 | 48.84 | 47.51 | 47.94 | 20,679 | -0.61(-1.26%) |
Mar 31, 2017 | 48.66 | 48.91 | 48.28 | 48.55 | 13,801 | +0.07(+0.14%) |
Mar 30, 2017 | 48.27 | 48.54 | 47.95 | 48.48 | 31,590 | -0.06(-0.12%) |
Mar 29, 2017 | 49.98 | 49.98 | 48.00 | 48.54 | 56,844 | -1.26(-2.53%) |
Mar 28, 2017 | 49.70 | 50.08 | 49.50 | 49.80 | 37,669 | +0.16(+0.32%) |
Mar 27, 2017 | 49.89 | 49.89 | 49.14 | 49.64 | 40,321 | -0.37(-0.74%) |
Mar 24, 2017 | 51.01 | 51.01 | 49.94 | 50.01 | 27,934 | -0.58(-1.15%) |
Mar 23, 2017 | 50.25 | 51.18 | 50.25 | 50.59 | 15,679 | +0.18(+0.36%) |
Mar 22, 2017 | 50.28 | 50.81 | 50.28 | 50.41 | 21,849 | -0.17(-0.34%) |
Mar 21, 2017 | 51.03 | 51.30 | 50.38 | 50.58 | 23,152 | -0.79(-1.54%) |
Mar 20, 2017 | 50.83 | 51.42 | 50.63 | 51.37 | 50,201 | +0.13(+0.25%) |
Mar 17, 2017 | 50.25 | 51.24 | 50.25 | 51.24 | 90,493 | +0.78(+1.55%) |
Mar 16, 2017 | 50.77 | 51.05 | 50.40 | 50.46 | 12,608 | -0.21(-0.41%) |
Mar 15, 2017 | 50.60 | 50.90 | 50.44 | 50.67 | 19,086 | +0.13(+0.26%) |
Mar 14, 2017 | 51.00 | 51.02 | 50.53 | 50.54 | 26,278 | -0.51(-1.00%) |
Mar 13, 2017 | 51.51 | 51.81 | 50.84 | 51.05 | 33,020 | -0.21(-0.41%) |
Mar 10, 2017 | 51.00 | 51.46 | 50.92 | 51.26 | 20,818 | +0.38(+0.75%) |
Mar 09, 2017 | 50.89 | 51.56 | 50.65 | 50.88 | 18,020 | -0.46(-0.90%) |
Mar 08, 2017 | 50.49 | 51.81 | 50.49 | 51.34 | 23,209 | +0.88(+1.74%) |
Mar 07, 2017 | 50.00 | 50.64 | 49.80 | 50.46 | 18,709 | +0.32(+0.64%) |
Mar 06, 2017 | 50.78 | 50.78 | 50.05 | 50.14 | 17,855 | -0.70(-1.38%) |
Mar 03, 2017 | 51.49 | 51.51 | 50.80 | 50.84 | 7,318 | -0.43(-0.84%) |
Mar 02, 2017 | 51.04 | 51.47 | 50.94 | 51.27 | 19,278 | +0.23(+0.45%) |