Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.66 | 51.78 | 50.34 | 50.87 | 4,820,354 | -0.73(-1.42%) |
May 30, 2017 | 51.52 | 51.96 | 51.34 | 51.60 | 2,179,936 | -0.13(-0.25%) |
May 26, 2017 | 51.87 | 52.05 | 51.63 | 51.74 | 1,444,313 | -0.11(-0.20%) |
May 25, 2017 | 51.42 | 52.03 | 51.12 | 51.84 | 1,275,561 | +0.46(+0.89%) |
May 24, 2017 | 51.11 | 51.50 | 51.02 | 51.38 | 1,666,988 | +0.44(+0.86%) |
May 23, 2017 | 50.77 | 51.02 | 50.55 | 50.94 | 945,694 | +0.17(+0.34%) |
May 22, 2017 | 50.52 | 50.86 | 50.37 | 50.77 | 948,430 | +0.46(+0.91%) |
May 19, 2017 | 50.03 | 50.46 | 49.63 | 50.32 | 2,296,184 | +0.55(+1.11%) |
May 18, 2017 | 49.43 | 50.12 | 49.15 | 49.77 | 1,693,245 | -0.03(-0.07%) |
May 17, 2017 | 50.72 | 50.66 | 49.74 | 49.80 | 1,518,918 | -0.92(-1.81%) |
May 16, 2017 | 50.81 | 50.81 | 50.49 | 50.72 | 1,093,933 | +0.09(+0.18%) |
May 15, 2017 | 50.69 | 50.97 | 50.60 | 50.63 | 1,206,272 | +0.03(+0.06%) |
May 12, 2017 | 50.81 | 50.88 | 50.45 | 50.59 | 1,235,282 | -0.36(-0.70%) |
May 11, 2017 | 50.59 | 51.02 | 50.51 | 50.95 | 726,715 | +0.04(+0.08%) |
May 10, 2017 | 50.88 | 51.11 | 50.64 | 50.91 | 1,288,540 | -0.11(-0.21%) |
May 09, 2017 | 51.21 | 51.61 | 50.82 | 51.02 | 1,015,984 | -0.15(-0.30%) |
May 08, 2017 | 51.34 | 51.56 | 51.05 | 51.17 | 2,201,766 | -0.20(-0.40%) |
May 05, 2017 | 51.15 | 51.39 | 50.84 | 51.38 | 731,709 | +0.26(+0.51%) |
May 04, 2017 | 50.96 | 51.35 | 50.90 | 51.12 | 1,007,647 | +0.12(+0.24%) |
May 03, 2017 | 50.41 | 51.03 | 50.27 | 50.99 | 1,200,490 | +0.40(+0.79%) |
May 02, 2017 | 50.31 | 50.71 | 49.72 | 50.59 | 1,849,828 | -0.13(-0.26%) |
May 01, 2017 | 51.76 | 51.79 | 50.54 | 50.73 | 2,161,819 | -0.75(-1.45%) |
Apr 28, 2017 | 51.23 | 52.30 | 50.86 | 51.47 | 2,953,240 | +0.76(+1.51%) |
Apr 27, 2017 | 50.64 | 51.27 | 50.51 | 50.71 | 2,391,284 | +0.06(+0.11%) |
Apr 26, 2017 | 50.69 | 51.04 | 50.54 | 50.65 | 1,602,060 | -0.07(-0.13%) |
Apr 25, 2017 | 50.28 | 50.89 | 50.20 | 50.72 | 1,809,077 | +0.73(+1.47%) |
Apr 24, 2017 | 49.46 | 50.07 | 49.37 | 49.98 | 1,559,970 | +1.16(+2.37%) |
Apr 21, 2017 | 49.30 | 49.39 | 48.80 | 48.83 | 1,709,859 | -0.49(-0.99%) |
Apr 20, 2017 | 49.03 | 49.51 | 48.72 | 49.32 | 1,846,751 | +0.49(+1.00%) |
Apr 19, 2017 | 49.06 | 49.38 | 48.72 | 48.83 | 2,413,620 | -0.21(-0.43%) |
Apr 18, 2017 | 48.92 | 49.22 | 48.82 | 49.04 | 1,920,848 | -0.17(-0.35%) |
Apr 17, 2017 | 49.23 | 49.28 | 48.87 | 49.21 | 1,202,282 | +0.12(+0.25%) |
Apr 13, 2017 | 49.23 | 49.57 | 49.06 | 49.09 | 1,493,640 | -0.14(-0.28%) |
Apr 12, 2017 | 49.46 | 49.59 | 49.01 | 49.23 | 1,900,117 | -0.22(-0.44%) |
Apr 11, 2017 | 49.36 | 49.61 | 49.15 | 49.45 | 3,044,663 | -0.19(-0.38%) |
Apr 10, 2017 | 49.23 | 49.72 | 49.20 | 49.63 | 1,504,951 | +0.43(+0.88%) |
Apr 07, 2017 | 49.29 | 49.39 | 49.11 | 49.20 | 640,771 | -0.08(-0.17%) |
Apr 06, 2017 | 49.04 | 49.46 | 48.94 | 49.28 | 884,763 | +0.26(+0.53%) |
Apr 05, 2017 | 49.03 | 49.46 | 48.87 | 49.02 | 1,708,093 | +0.19(+0.38%) |
Apr 04, 2017 | 48.92 | 49.07 | 48.66 | 48.84 | 1,861,634 | -0.09(-0.18%) |
Apr 03, 2017 | 49.00 | 49.35 | 48.45 | 48.93 | 2,357,198 | -0.07(-0.15%) |
Mar 31, 2017 | 48.47 | 49.15 | 48.32 | 49.00 | 1,500,361 | +0.49(+1.01%) |
Mar 30, 2017 | 48.59 | 48.81 | 48.37 | 48.51 | 1,420,276 | -0.02(-0.05%) |
Mar 29, 2017 | 48.71 | 49.15 | 48.42 | 48.54 | 1,692,336 | +0.05(+0.10%) |
Mar 28, 2017 | 48.04 | 48.63 | 47.80 | 48.49 | 1,005,128 | +0.41(+0.86%) |
Mar 27, 2017 | 47.78 | 48.25 | 47.32 | 48.07 | 1,159,117 | -0.19(-0.39%) |
Mar 24, 2017 | 48.97 | 48.97 | 47.96 | 48.26 | 2,225,892 | +0.63(+1.33%) |
Mar 23, 2017 | 47.45 | 47.88 | 47.43 | 47.63 | 1,296,006 | +0.03(+0.07%) |
Mar 22, 2017 | 47.61 | 47.86 | 47.43 | 47.59 | 2,041,493 | -0.02(-0.03%) |
Mar 21, 2017 | 48.24 | 48.39 | 47.47 | 47.61 | 2,287,073 | -0.40(-0.83%) |
Mar 20, 2017 | 48.50 | 48.70 | 47.98 | 48.01 | 1,803,887 | -0.47(-0.97%) |
Mar 17, 2017 | 48.60 | 48.67 | 48.37 | 48.48 | 2,371,049 | +0.06(+0.12%) |
Mar 16, 2017 | 48.60 | 48.76 | 48.33 | 48.42 | 1,755,069 | -0.15(-0.32%) |
Mar 15, 2017 | 47.83 | 48.72 | 47.83 | 48.58 | 2,192,332 | +0.94(+1.96%) |
Mar 14, 2017 | 47.58 | 47.72 | 47.40 | 47.64 | 1,168,792 | -0.18(-0.37%) |
Mar 13, 2017 | 47.56 | 47.98 | 47.27 | 47.82 | 1,933,852 | +0.37(+0.79%) |
Mar 10, 2017 | 47.42 | 47.64 | 47.18 | 47.45 | 1,498,243 | +0.24(+0.50%) |
Mar 09, 2017 | 47.26 | 47.58 | 47.06 | 47.21 | 1,607,582 | -0.12(-0.26%) |
Mar 08, 2017 | 47.36 | 47.58 | 47.21 | 47.33 | 1,586,083 | -0.02(-0.05%) |
Mar 07, 2017 | 47.49 | 47.64 | 47.20 | 47.36 | 2,045,780 | -0.11(-0.22%) |
Mar 06, 2017 | 47.45 | 47.73 | 47.20 | 47.46 | 1,926,033 | -0.33(-0.68%) |
Mar 03, 2017 | 47.69 | 47.91 | 47.69 | 47.79 | 1,767,796 | +0.08(+0.17%) |
Mar 02, 2017 | 47.93 | 48.02 | 47.45 | 47.71 | 2,388,731 | -0.23(-0.48%) |