Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.33 | 51.77 | 50.74 | 51.56 | 201,047 | +0.23(+0.44%) |
May 30, 2017 | 51.13 | 51.71 | 50.87 | 51.33 | 201,151 | +0.05(+0.11%) |
May 26, 2017 | 51.02 | 51.36 | 50.90 | 51.28 | 170,607 | +0.05(+0.09%) |
May 25, 2017 | 51.07 | 51.38 | 50.82 | 51.23 | 179,917 | +0.39(+0.77%) |
May 24, 2017 | 50.58 | 51.33 | 50.45 | 50.84 | 209,169 | +0.32(+0.63%) |
May 23, 2017 | 49.87 | 50.52 | 49.39 | 50.52 | 188,764 | +0.83(+1.67%) |
May 22, 2017 | 49.79 | 50.77 | 49.37 | 49.69 | 218,530 | +0.18(+0.37%) |
May 19, 2017 | 49.27 | 50.07 | 49.24 | 49.51 | 626,137 | +0.49(+1.00%) |
May 18, 2017 | 49.63 | 49.69 | 49.01 | 49.02 | 217,271 | -0.64(-1.28%) |
May 17, 2017 | 50.61 | 50.19 | 49.49 | 49.66 | 366,426 | -0.95(-1.89%) |
May 16, 2017 | 50.44 | 50.64 | 49.92 | 50.61 | 281,054 | +0.20(+0.40%) |
May 15, 2017 | 50.42 | 50.97 | 50.04 | 50.41 | 268,934 | +0.35(+0.71%) |
May 12, 2017 | 50.41 | 50.82 | 49.66 | 50.06 | 200,479 | -0.57(-1.13%) |
May 11, 2017 | 50.41 | 50.90 | 49.99 | 50.63 | 251,304 | -0.15(-0.29%) |
May 10, 2017 | 50.73 | 50.90 | 50.39 | 50.78 | 303,600 | -0.10(-0.20%) |
May 09, 2017 | 50.78 | 51.08 | 50.46 | 50.88 | 311,979 | +0.35(+0.68%) |
May 08, 2017 | 50.27 | 50.67 | 50.22 | 50.53 | 230,682 | +0.30(+0.60%) |
May 05, 2017 | 49.98 | 50.66 | 49.70 | 50.23 | 356,263 | +0.55(+1.10%) |
May 04, 2017 | 49.48 | 50.39 | 49.22 | 49.69 | 333,983 | +0.38(+0.77%) |
May 03, 2017 | 49.25 | 49.53 | 48.61 | 49.30 | 503,546 | -0.46(-0.93%) |
May 02, 2017 | 50.64 | 50.88 | 49.46 | 49.77 | 260,153 | -0.77(-1.53%) |
May 01, 2017 | 50.48 | 50.59 | 49.37 | 50.54 | 308,996 | +0.58(+1.16%) |
Apr 28, 2017 | 49.99 | 51.36 | 49.43 | 49.96 | 478,760 | +1.56(+3.23%) |
Apr 27, 2017 | 48.08 | 48.90 | 48.08 | 48.39 | 229,667 | +0.18(+0.38%) |
Apr 26, 2017 | 47.77 | 48.46 | 47.40 | 48.21 | 222,667 | +0.35(+0.74%) |
Apr 25, 2017 | 47.35 | 48.03 | 47.27 | 47.86 | 217,587 | +0.87(+1.86%) |
Apr 24, 2017 | 47.76 | 48.22 | 46.65 | 46.99 | 313,707 | +0.25(+0.53%) |
Apr 21, 2017 | 46.60 | 47.03 | 46.47 | 46.74 | 174,761 | +0.16(+0.35%) |
Apr 20, 2017 | 45.92 | 46.68 | 45.62 | 46.58 | 135,087 | +0.93(+2.03%) |
Apr 19, 2017 | 45.84 | 46.12 | 45.52 | 45.65 | 123,470 | +0.06(+0.14%) |
Apr 18, 2017 | 45.18 | 45.64 | 44.98 | 45.59 | 128,668 | -0.05(-0.12%) |
Apr 17, 2017 | 45.01 | 45.68 | 44.90 | 45.64 | 111,813 | +0.82(+1.82%) |
Apr 13, 2017 | 45.20 | 45.70 | 44.81 | 44.82 | 160,679 | -0.54(-1.18%) |
Apr 12, 2017 | 46.30 | 46.30 | 45.20 | 45.36 | 156,655 | -1.18(-2.54%) |
Apr 11, 2017 | 46.17 | 46.61 | 45.80 | 46.54 | 455,942 | +0.28(+0.61%) |
Apr 10, 2017 | 46.39 | 46.79 | 45.89 | 46.26 | 90,605 | -0.14(-0.29%) |
Apr 07, 2017 | 46.44 | 46.65 | 45.70 | 46.40 | 273,774 | -0.06(-0.14%) |
Apr 06, 2017 | 45.72 | 46.73 | 45.68 | 46.46 | 179,526 | +0.64(+1.39%) |
Apr 05, 2017 | 46.76 | 46.94 | 45.67 | 45.82 | 377,814 | -0.53(-1.14%) |
Apr 04, 2017 | 45.69 | 46.70 | 45.69 | 46.35 | 352,354 | +0.91(+2.00%) |
Apr 03, 2017 | 46.81 | 46.85 | 45.07 | 45.44 | 252,968 | -1.22(-2.61%) |
Mar 31, 2017 | 46.32 | 46.85 | 46.03 | 46.66 | 222,081 | +0.25(+0.55%) |
Mar 30, 2017 | 45.81 | 46.54 | 45.81 | 46.40 | 130,443 | +0.61(+1.33%) |
Mar 29, 2017 | 45.52 | 45.99 | 45.32 | 45.80 | 75,675 | +0.09(+0.20%) |
Mar 28, 2017 | 44.85 | 45.92 | 44.51 | 45.70 | 157,215 | +0.62(+1.37%) |
Mar 27, 2017 | 44.66 | 45.27 | 43.81 | 45.09 | 149,092 | -0.12(-0.26%) |
Mar 24, 2017 | 45.94 | 46.11 | 44.90 | 45.20 | 193,894 | -0.51(-1.11%) |
Mar 23, 2017 | 44.88 | 46.00 | 44.63 | 45.71 | 180,908 | +0.95(+2.11%) |
Mar 22, 2017 | 44.89 | 44.98 | 44.21 | 44.77 | 172,567 | -0.29(-0.65%) |
Mar 21, 2017 | 46.46 | 46.72 | 45.03 | 45.06 | 219,809 | -1.10(-2.38%) |
Mar 20, 2017 | 46.42 | 46.42 | 45.91 | 46.16 | 142,049 | -0.20(-0.43%) |
Mar 17, 2017 | 46.00 | 46.49 | 45.82 | 46.36 | 403,290 | +0.17(+0.37%) |
Mar 16, 2017 | 46.51 | 46.75 | 46.01 | 46.19 | 166,306 | -0.17(-0.37%) |
Mar 15, 2017 | 45.33 | 46.56 | 45.33 | 46.36 | 186,931 | +1.21(+2.68%) |
Mar 14, 2017 | 44.66 | 45.39 | 44.59 | 45.15 | 155,054 | +0.11(+0.24%) |
Mar 13, 2017 | 45.33 | 44.47 | 45.04 | 106,455 | +0.16(+0.36%) | |
Mar 10, 2017 | 45.03 | 45.18 | 44.40 | 44.88 | 125,029 | +0.26(+0.59%) |
Mar 09, 2017 | 45.19 | 45.41 | 44.56 | 44.61 | 165,987 | -0.62(-1.37%) |
Mar 08, 2017 | 45.89 | 46.02 | 45.19 | 45.23 | 90,329 | -0.48(-1.05%) |
Mar 07, 2017 | 45.79 | 46.13 | 45.52 | 45.71 | 110,042 | -0.20(-0.44%) |
Mar 06, 2017 | 45.54 | 46.09 | 44.51 | 45.91 | 110,286 | -0.01(-0.02%) |
Mar 03, 2017 | 46.11 | 46.21 | 45.48 | 45.92 | 141,624 | -0.27(-0.59%) |
Mar 02, 2017 | 47.08 | 47.20 | 46.10 | 46.20 | 121,038 | -0.95(-2.01%) |