Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.14 | 51.90 | 50.62 | 51.04 | 573,737 | -0.11(-0.22%) |
May 30, 2017 | 51.43 | 51.50 | 50.79 | 51.15 | 718,635 | -0.13(-0.25%) |
May 26, 2017 | 51.06 | 51.40 | 50.78 | 51.28 | 558,278 | +0.05(+0.10%) |
May 25, 2017 | 51.49 | 52.03 | 51.22 | 51.23 | 782,119 | -0.02(-0.03%) |
May 24, 2017 | 51.82 | 51.82 | 50.59 | 51.24 | 836,043 | +0.75(+1.49%) |
May 23, 2017 | 50.72 | 50.79 | 50.02 | 50.49 | 1,203,357 | -0.08(-0.15%) |
May 22, 2017 | 51.07 | 51.49 | 50.48 | 50.57 | 1,046,363 | -0.42(-0.83%) |
May 19, 2017 | 50.78 | 51.27 | 50.66 | 50.99 | 1,087,713 | +0.27(+0.53%) |
May 18, 2017 | 50.19 | 50.99 | 50.13 | 50.73 | 1,055,710 | +0.31(+0.62%) |
May 17, 2017 | 50.01 | 50.78 | 50.01 | 50.41 | 1,205,510 | +0.04(+0.09%) |
May 16, 2017 | 50.56 | 50.87 | 49.89 | 50.37 | 1,469,660 | -0.28(-0.55%) |
May 15, 2017 | 50.90 | 51.40 | 50.61 | 50.65 | 1,216,260 | -0.15(-0.29%) |
May 12, 2017 | 51.89 | 51.97 | 50.12 | 50.79 | 2,371,368 | -1.33(-2.55%) |
May 11, 2017 | 53.49 | 53.55 | 51.91 | 52.12 | 1,613,752 | -1.63(-3.03%) |
May 10, 2017 | 53.86 | 54.28 | 53.05 | 53.75 | 988,826 | -0.17(-0.32%) |
May 09, 2017 | 53.51 | 54.13 | 53.43 | 53.92 | 847,802 | +0.50(+0.94%) |
May 08, 2017 | 54.46 | 54.78 | 53.29 | 53.42 | 1,082,053 | -0.93(-1.71%) |
May 05, 2017 | 53.91 | 54.72 | 53.70 | 54.35 | 1,793,015 | +0.42(+0.77%) |
May 04, 2017 | 52.74 | 54.29 | 51.73 | 53.94 | 5,844,504 | -3.88(-6.71%) |
May 03, 2017 | 56.77 | 57.86 | 56.34 | 57.82 | 1,737,869 | +1.02(+1.79%) |
May 02, 2017 | 55.17 | 57.09 | 55.17 | 56.80 | 1,624,877 | +1.82(+3.31%) |
May 01, 2017 | 55.32 | 55.59 | 54.79 | 54.98 | 562,436 | -0.31(-0.56%) |
Apr 28, 2017 | 56.03 | 56.04 | 54.87 | 55.29 | 724,908 | -0.50(-0.90%) |
Apr 27, 2017 | 56.07 | 56.26 | 55.52 | 55.79 | 430,458 | -0.27(-0.48%) |
Apr 26, 2017 | 55.87 | 56.32 | 55.74 | 56.06 | 599,045 | +0.29(+0.53%) |
Apr 25, 2017 | 55.72 | 56.09 | 55.48 | 55.77 | 821,808 | +0.28(+0.50%) |
Apr 24, 2017 | 55.08 | 55.84 | 54.79 | 55.49 | 1,147,099 | +1.17(+2.16%) |
Apr 21, 2017 | 54.18 | 54.50 | 53.84 | 54.32 | 535,371 | +0.11(+0.21%) |
Apr 20, 2017 | 54.04 | 54.32 | 53.70 | 54.21 | 690,492 | +0.59(+1.11%) |
Apr 19, 2017 | 53.34 | 53.92 | 53.22 | 53.61 | 609,005 | +0.52(+0.97%) |
Apr 18, 2017 | 53.20 | 53.59 | 53.04 | 53.10 | 335,948 | -0.21(-0.39%) |
Apr 17, 2017 | 53.20 | 53.51 | 52.91 | 53.30 | 644,753 | +0.16(+0.29%) |
Apr 13, 2017 | 53.47 | 53.86 | 53.02 | 53.15 | 766,118 | -0.47(-0.87%) |
Apr 12, 2017 | 54.29 | 54.29 | 53.35 | 53.61 | 580,083 | -0.70(-1.29%) |
Apr 11, 2017 | 53.91 | 54.36 | 53.66 | 54.31 | 596,074 | +0.36(+0.67%) |
Apr 10, 2017 | 54.82 | 54.96 | 53.88 | 53.95 | 806,771 | -0.71(-1.29%) |
Apr 07, 2017 | 54.90 | 55.36 | 54.64 | 54.66 | 740,376 | -0.45(-0.81%) |
Apr 06, 2017 | 54.82 | 55.42 | 54.62 | 55.10 | 849,785 | +0.45(+0.82%) |
Apr 05, 2017 | 55.06 | 56.09 | 54.59 | 54.66 | 1,415,598 | -0.06(-0.11%) |
Apr 04, 2017 | 54.33 | 54.81 | 54.07 | 54.72 | 582,259 | +0.27(+0.49%) |
Apr 03, 2017 | 54.58 | 54.92 | 54.25 | 54.45 | 715,674 | -0.16(-0.28%) |
Mar 31, 2017 | 54.27 | 54.66 | 54.03 | 54.60 | 466,181 | +0.37(+0.68%) |
Mar 30, 2017 | 53.93 | 54.28 | 53.79 | 54.23 | 296,980 | +0.27(+0.50%) |
Mar 29, 2017 | 53.64 | 54.17 | 53.45 | 53.97 | 652,178 | +0.14(+0.26%) |
Mar 28, 2017 | 52.67 | 53.87 | 52.61 | 53.83 | 839,198 | +1.31(+2.49%) |
Mar 27, 2017 | 52.10 | 52.61 | 51.82 | 52.52 | 610,202 | -0.15(-0.28%) |
Mar 24, 2017 | 52.93 | 53.00 | 52.32 | 52.66 | 577,504 | -0.22(-0.42%) |
Mar 23, 2017 | 53.17 | 53.29 | 52.69 | 52.89 | 744,648 | -0.18(-0.34%) |
Mar 22, 2017 | 53.27 | 53.27 | 52.30 | 53.07 | 870,515 | +0.01(+0.02%) |
Mar 21, 2017 | 53.80 | 53.96 | 52.94 | 53.06 | 836,820 | -0.84(-1.55%) |
Mar 20, 2017 | 54.42 | 54.56 | 53.77 | 53.90 | 432,730 | -0.57(-1.04%) |
Mar 17, 2017 | 53.92 | 54.69 | 53.73 | 54.47 | 1,073,771 | +0.83(+1.54%) |
Mar 16, 2017 | 54.07 | 54.48 | 53.62 | 53.64 | 557,188 | -0.22(-0.42%) |
Mar 15, 2017 | 53.11 | 54.11 | 52.90 | 53.86 | 704,420 | +0.90(+1.69%) |
Mar 14, 2017 | 53.22 | 53.65 | 52.97 | 52.97 | 598,940 | -0.35(-0.66%) |
Mar 13, 2017 | 53.28 | 53.59 | 52.79 | 53.32 | 445,588 | -0.06(-0.11%) |
Mar 10, 2017 | 53.73 | 54.21 | 53.38 | 53.38 | 673,161 | +0.01(+0.02%) |
Mar 09, 2017 | 53.19 | 53.64 | 53.19 | 53.37 | 638,179 | +0.08(+0.15%) |
Mar 08, 2017 | 53.27 | 53.45 | 53.06 | 53.29 | 536,012 | +0.20(+0.37%) |
Mar 07, 2017 | 52.98 | 53.44 | 52.72 | 53.10 | 669,753 | -0.19(-0.36%) |
Mar 06, 2017 | 52.15 | 53.45 | 52.15 | 53.29 | 848,647 | +0.81(+1.54%) |
Mar 03, 2017 | 53.11 | 53.11 | 52.09 | 52.48 | 1,128,354 | -0.39(-0.75%) |
Mar 02, 2017 | 52.41 | 53.16 | 52.25 | 52.87 | 1,029,003 | +0.34(+0.65%) |