Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.88 | 51.00 | 50.46 | 50.81 | 1,515,168 | +0.13(+0.27%) |
May 30, 2017 | 50.53 | 50.84 | 50.30 | 50.68 | 1,091,368 | -0.13(-0.26%) |
May 26, 2017 | 51.08 | 51.18 | 50.80 | 50.81 | 961,476 | -0.38(-0.75%) |
May 25, 2017 | 50.70 | 51.21 | 50.54 | 51.19 | 859,212 | +0.63(+1.25%) |
May 24, 2017 | 50.45 | 50.62 | 50.28 | 50.56 | 609,776 | +0.13(+0.26%) |
May 23, 2017 | 50.06 | 50.48 | 49.87 | 50.43 | 999,838 | +0.37(+0.75%) |
May 22, 2017 | 49.72 | 50.10 | 49.52 | 50.05 | 887,483 | +0.45(+0.91%) |
May 19, 2017 | 49.21 | 49.76 | 49.16 | 49.60 | 1,412,966 | +0.34(+0.69%) |
May 18, 2017 | 49.14 | 49.45 | 48.84 | 49.26 | 888,303 | +0.37(+0.76%) |
May 17, 2017 | 49.20 | 49.13 | 48.59 | 48.89 | 933,487 | -0.31(-0.63%) |
May 16, 2017 | 49.16 | 49.35 | 48.97 | 49.20 | 631,305 | +0.11(+0.22%) |
May 15, 2017 | 48.63 | 49.16 | 48.48 | 49.09 | 1,030,189 | +0.41(+0.84%) |
May 12, 2017 | 48.85 | 49.10 | 48.58 | 48.68 | 890,128 | -0.36(-0.73%) |
May 11, 2017 | 49.14 | 49.43 | 48.75 | 49.04 | 1,071,943 | -0.31(-0.63%) |
May 10, 2017 | 49.00 | 49.47 | 48.86 | 49.35 | 1,069,004 | +0.23(+0.47%) |
May 09, 2017 | 49.44 | 49.60 | 49.06 | 49.12 | 783,272 | -0.23(-0.47%) |
May 08, 2017 | 49.66 | 49.75 | 49.23 | 49.35 | 843,610 | -0.20(-0.41%) |
May 05, 2017 | 49.35 | 49.55 | 49.24 | 49.55 | 736,381 | +0.31(+0.63%) |
May 04, 2017 | 49.15 | 49.33 | 48.80 | 49.24 | 1,396,049 | +0.31(+0.64%) |
May 03, 2017 | 48.88 | 49.13 | 48.76 | 48.93 | 1,502,922 | -0.05(-0.11%) |
May 02, 2017 | 49.51 | 50.00 | 48.83 | 48.99 | 1,967,044 | -0.77(-1.56%) |
May 01, 2017 | 49.90 | 49.94 | 49.52 | 49.76 | 876,220 | +0.12(+0.23%) |
Apr 28, 2017 | 50.09 | 50.09 | 49.15 | 49.64 | 1,270,379 | -0.82(-1.62%) |
Apr 27, 2017 | 50.26 | 50.69 | 50.26 | 50.46 | 860,865 | +0.34(+0.67%) |
Apr 26, 2017 | 50.20 | 50.43 | 50.06 | 50.12 | 1,072,769 | -0.08(-0.16%) |
Apr 25, 2017 | 50.17 | 50.32 | 49.96 | 50.20 | 884,184 | +0.35(+0.70%) |
Apr 24, 2017 | 50.25 | 50.26 | 49.68 | 49.86 | 937,178 | +0.39(+0.79%) |
Apr 21, 2017 | 49.81 | 50.14 | 49.47 | 49.47 | 863,304 | -0.57(-1.14%) |
Apr 20, 2017 | 49.84 | 50.24 | 49.63 | 50.04 | 2,259,941 | +0.38(+0.77%) |
Apr 19, 2017 | 50.13 | 50.21 | 49.54 | 49.65 | 837,594 | -0.20(-0.39%) |
Apr 18, 2017 | 49.94 | 50.20 | 49.70 | 49.85 | 870,473 | -0.21(-0.43%) |
Apr 17, 2017 | 49.58 | 50.11 | 49.36 | 50.06 | 980,215 | +0.68(+1.39%) |
Apr 13, 2017 | 49.51 | 49.69 | 49.34 | 49.38 | 601,302 | -0.25(-0.50%) |
Apr 12, 2017 | 49.96 | 49.97 | 49.47 | 49.63 | 1,133,998 | -0.45(-0.91%) |
Apr 11, 2017 | 49.90 | 50.28 | 49.72 | 50.08 | 1,162,411 | -0.04(-0.07%) |
Apr 10, 2017 | 50.04 | 50.29 | 49.93 | 50.12 | 1,388,373 | +0.01(+0.02%) |
Apr 07, 2017 | 50.05 | 50.32 | 49.88 | 50.11 | 1,006,101 | -0.06(-0.12%) |
Apr 06, 2017 | 49.89 | 50.26 | 49.57 | 50.17 | 774,921 | +0.36(+0.71%) |
Apr 05, 2017 | 50.27 | 50.40 | 49.77 | 49.81 | 933,979 | -0.34(-0.67%) |
Apr 04, 2017 | 49.82 | 50.27 | 49.61 | 50.15 | 800,927 | +0.32(+0.64%) |
Apr 03, 2017 | 50.35 | 50.38 | 49.64 | 49.83 | 997,203 | -0.46(-0.92%) |
Mar 31, 2017 | 50.35 | 50.54 | 50.25 | 50.29 | 1,058,181 | -0.20(-0.41%) |
Mar 30, 2017 | 50.38 | 50.63 | 50.34 | 50.50 | 503,558 | -0.02(-0.04%) |
Mar 29, 2017 | 50.59 | 50.79 | 50.46 | 50.52 | 874,571 | -0.20(-0.39%) |
Mar 28, 2017 | 50.16 | 50.78 | 49.92 | 50.71 | 747,604 | +0.42(+0.83%) |
Mar 27, 2017 | 49.70 | 50.39 | 49.40 | 50.29 | 706,421 | +0.09(+0.18%) |
Mar 24, 2017 | 50.22 | 50.63 | 50.01 | 50.20 | 988,480 | +0.14(+0.28%) |
Mar 23, 2017 | 49.99 | 50.52 | 49.74 | 50.06 | 859,701 | +0.14(+0.29%) |
Mar 22, 2017 | 49.77 | 50.20 | 49.67 | 49.92 | 1,139,621 | +0.10(+0.20%) |
Mar 21, 2017 | 50.85 | 50.85 | 49.79 | 49.82 | 1,121,594 | -0.77(-1.53%) |
Mar 20, 2017 | 50.66 | 50.94 | 50.40 | 50.60 | 953,814 | -0.04(-0.09%) |
Mar 17, 2017 | 50.61 | 50.80 | 50.32 | 50.64 | 6,296,435 | +0.06(+0.12%) |
Mar 16, 2017 | 51.00 | 51.07 | 50.46 | 50.58 | 963,628 | -0.19(-0.37%) |
Mar 15, 2017 | 50.60 | 50.84 | 50.48 | 50.76 | 914,683 | +0.20(+0.39%) |
Mar 14, 2017 | 50.52 | 50.64 | 50.28 | 50.57 | 695,765 | -0.12(-0.25%) |
Mar 13, 2017 | 50.31 | 50.70 | 50.26 | 50.69 | 1,368,422 | +0.29(+0.58%) |
Mar 10, 2017 | 50.36 | 50.46 | 50.01 | 50.40 | 657,869 | +0.37(+0.75%) |
Mar 09, 2017 | 49.96 | 50.23 | 49.79 | 50.03 | 788,438 | +0.08(+0.16%) |
Mar 08, 2017 | 50.35 | 50.37 | 49.79 | 49.95 | 763,324 | -0.15(-0.30%) |
Mar 07, 2017 | 50.12 | 50.29 | 49.68 | 50.10 | 989,987 | -0.07(-0.14%) |
Mar 06, 2017 | 50.19 | 50.44 | 50.08 | 50.17 | 744,363 | -0.41(-0.81%) |
Mar 03, 2017 | 50.36 | 50.65 | 50.22 | 50.58 | 735,474 | +0.07(+0.14%) |
Mar 02, 2017 | 51.33 | 51.41 | 50.45 | 50.51 | 918,024 | -0.87(-1.70%) |