Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.61 | 51.72 | 50.29 | 50.82 | 4,825,601 | -0.73(-1.42%) |
May 30, 2017 | 51.46 | 51.91 | 51.29 | 51.55 | 2,182,309 | -0.13(-0.25%) |
May 26, 2017 | 51.82 | 52.00 | 51.57 | 51.68 | 1,445,885 | -0.11(-0.20%) |
May 25, 2017 | 51.36 | 51.97 | 51.06 | 51.78 | 1,276,949 | +0.46(+0.89%) |
May 24, 2017 | 51.05 | 51.44 | 50.96 | 51.33 | 1,668,803 | +0.44(+0.86%) |
May 23, 2017 | 50.71 | 50.96 | 50.50 | 50.89 | 946,723 | +0.17(+0.34%) |
May 22, 2017 | 50.47 | 50.80 | 50.31 | 50.72 | 949,462 | +0.46(+0.91%) |
May 19, 2017 | 49.97 | 50.41 | 49.58 | 50.26 | 2,298,684 | +0.55(+1.11%) |
May 18, 2017 | 49.38 | 50.06 | 49.09 | 49.71 | 1,695,088 | -0.03(-0.07%) |
May 17, 2017 | 50.66 | 50.60 | 49.69 | 49.74 | 1,520,572 | -0.92(-1.81%) |
May 16, 2017 | 50.76 | 50.76 | 50.43 | 50.66 | 1,095,124 | +0.09(+0.18%) |
May 15, 2017 | 50.64 | 50.91 | 50.55 | 50.57 | 1,207,585 | +0.03(+0.06%) |
May 12, 2017 | 50.75 | 50.82 | 50.39 | 50.54 | 1,236,627 | -0.36(-0.70%) |
May 11, 2017 | 50.54 | 50.96 | 50.46 | 50.90 | 727,506 | +0.04(+0.08%) |
May 10, 2017 | 50.82 | 51.05 | 50.59 | 50.86 | 1,289,942 | -0.11(-0.21%) |
May 09, 2017 | 51.16 | 51.56 | 50.77 | 50.96 | 1,017,090 | -0.15(-0.30%) |
May 08, 2017 | 51.28 | 51.50 | 50.99 | 51.12 | 2,204,163 | -0.20(-0.40%) |
May 05, 2017 | 51.09 | 51.34 | 50.78 | 51.32 | 732,505 | +0.26(+0.51%) |
May 04, 2017 | 50.91 | 51.30 | 50.85 | 51.06 | 1,008,743 | +0.12(+0.24%) |
May 03, 2017 | 50.35 | 50.98 | 50.21 | 50.94 | 1,201,797 | +0.40(+0.79%) |
May 02, 2017 | 50.26 | 50.65 | 49.66 | 50.54 | 1,851,842 | -0.13(-0.26%) |
May 01, 2017 | 51.70 | 51.73 | 50.48 | 50.67 | 2,164,173 | -0.75(-1.45%) |
Apr 28, 2017 | 51.17 | 52.24 | 50.80 | 51.42 | 2,956,454 | +0.76(+1.51%) |
Apr 27, 2017 | 50.59 | 51.21 | 50.45 | 50.65 | 2,393,887 | +0.06(+0.11%) |
Apr 26, 2017 | 50.64 | 50.99 | 50.48 | 50.60 | 1,603,804 | -0.07(-0.13%) |
Apr 25, 2017 | 50.22 | 50.83 | 50.15 | 50.66 | 1,811,046 | +0.73(+1.47%) |
Apr 24, 2017 | 49.41 | 50.02 | 49.32 | 49.93 | 1,561,668 | +1.15(+2.37%) |
Apr 21, 2017 | 49.25 | 49.34 | 48.75 | 48.78 | 1,711,720 | -0.49(-0.99%) |
Apr 20, 2017 | 48.98 | 49.46 | 48.67 | 49.26 | 1,848,761 | +0.49(+1.00%) |
Apr 19, 2017 | 49.00 | 49.33 | 48.67 | 48.78 | 2,416,247 | -0.21(-0.43%) |
Apr 18, 2017 | 48.87 | 49.16 | 48.76 | 48.99 | 1,922,939 | -0.17(-0.35%) |
Apr 17, 2017 | 49.17 | 49.23 | 48.82 | 49.16 | 1,203,590 | +0.12(+0.25%) |
Apr 13, 2017 | 49.17 | 49.52 | 49.00 | 49.04 | 1,495,265 | -0.14(-0.28%) |
Apr 12, 2017 | 49.41 | 49.53 | 48.96 | 49.17 | 1,902,185 | -0.22(-0.44%) |
Apr 11, 2017 | 49.30 | 49.56 | 49.10 | 49.39 | 3,047,977 | -0.19(-0.38%) |
Apr 10, 2017 | 49.17 | 49.67 | 49.15 | 49.58 | 1,506,589 | +0.43(+0.88%) |
Apr 07, 2017 | 49.24 | 49.34 | 49.05 | 49.15 | 641,468 | -0.08(-0.17%) |
Apr 06, 2017 | 48.99 | 49.40 | 48.89 | 49.23 | 885,726 | +0.26(+0.53%) |
Apr 05, 2017 | 48.98 | 49.41 | 48.82 | 48.97 | 1,709,952 | +0.19(+0.38%) |
Apr 04, 2017 | 48.87 | 49.01 | 48.61 | 48.78 | 1,863,660 | -0.09(-0.18%) |
Apr 03, 2017 | 48.95 | 49.30 | 48.39 | 48.87 | 2,359,764 | -0.07(-0.15%) |
Mar 31, 2017 | 48.42 | 49.09 | 48.26 | 48.95 | 1,501,994 | +0.49(+1.01%) |
Mar 30, 2017 | 48.54 | 48.76 | 48.32 | 48.46 | 1,421,822 | -0.02(-0.05%) |
Mar 29, 2017 | 48.65 | 49.10 | 48.37 | 48.48 | 1,694,179 | +0.05(+0.10%) |
Mar 28, 2017 | 47.99 | 48.58 | 47.75 | 48.43 | 1,006,223 | +0.41(+0.86%) |
Mar 27, 2017 | 47.73 | 48.20 | 47.26 | 48.02 | 1,160,378 | -0.19(-0.39%) |
Mar 24, 2017 | 48.91 | 48.91 | 47.91 | 48.21 | 2,228,315 | +0.63(+1.33%) |
Mar 23, 2017 | 47.39 | 47.83 | 47.38 | 47.57 | 1,297,416 | +0.03(+0.07%) |
Mar 22, 2017 | 47.56 | 47.81 | 47.38 | 47.54 | 2,043,715 | -0.02(-0.03%) |
Mar 21, 2017 | 48.18 | 48.34 | 47.42 | 47.56 | 2,289,562 | -0.40(-0.83%) |
Mar 20, 2017 | 48.44 | 48.65 | 47.92 | 47.96 | 1,805,850 | -0.47(-0.97%) |
Mar 17, 2017 | 48.55 | 48.62 | 48.31 | 48.43 | 2,373,629 | +0.06(+0.12%) |
Mar 16, 2017 | 48.55 | 48.70 | 48.28 | 48.37 | 1,756,980 | -0.15(-0.32%) |
Mar 15, 2017 | 47.78 | 48.67 | 47.78 | 48.52 | 2,194,719 | +0.93(+1.96%) |
Mar 14, 2017 | 47.53 | 47.67 | 47.35 | 47.59 | 1,170,064 | -0.18(-0.37%) |
Mar 13, 2017 | 47.51 | 47.93 | 47.22 | 47.77 | 1,935,957 | +0.37(+0.79%) |
Mar 10, 2017 | 47.37 | 47.59 | 47.13 | 47.39 | 1,499,874 | +0.24(+0.50%) |
Mar 09, 2017 | 47.21 | 47.52 | 47.00 | 47.16 | 1,609,331 | -0.12(-0.26%) |
Mar 08, 2017 | 47.31 | 47.52 | 47.16 | 47.28 | 1,587,809 | -0.02(-0.05%) |
Mar 07, 2017 | 47.44 | 47.59 | 47.15 | 47.31 | 2,048,006 | -0.11(-0.22%) |
Mar 06, 2017 | 47.40 | 47.68 | 47.15 | 47.41 | 1,928,130 | -0.33(-0.68%) |
Mar 03, 2017 | 47.64 | 47.86 | 47.64 | 47.74 | 1,769,720 | +0.08(+0.17%) |
Mar 02, 2017 | 47.88 | 47.96 | 47.40 | 47.65 | 2,391,331 | -0.23(-0.48%) |