Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.64 | 51.64 | 50.67 | 51.46 | 315,126 | +0.09(+0.18%) |
May 30, 2017 | 51.16 | 51.74 | 50.73 | 51.36 | 198,093 | +0.08(+0.15%) |
May 26, 2017 | 52.21 | 52.21 | 51.13 | 51.28 | 381,394 | -0.97(-1.85%) |
May 25, 2017 | 51.57 | 52.52 | 51.13 | 52.25 | 399,687 | +0.88(+1.71%) |
May 24, 2017 | 50.95 | 51.50 | 50.81 | 51.37 | 547,830 | +0.55(+1.08%) |
May 23, 2017 | 51.01 | 51.11 | 50.29 | 50.82 | 246,313 | -0.10(-0.19%) |
May 22, 2017 | 50.41 | 51.06 | 50.23 | 50.92 | 369,878 | +0.56(+1.12%) |
May 19, 2017 | 50.18 | 51.05 | 49.66 | 50.36 | 507,068 | +1.66(+3.42%) |
May 18, 2017 | 48.89 | 49.37 | 48.54 | 48.69 | 452,538 | -0.31(-0.63%) |
May 17, 2017 | 50.82 | 50.51 | 48.99 | 49.00 | 368,737 | -1.82(-3.59%) |
May 16, 2017 | 51.02 | 51.02 | 50.40 | 50.82 | 270,500 | -0.01(-0.03%) |
May 15, 2017 | 50.67 | 51.12 | 50.40 | 50.84 | 312,551 | +0.52(+1.03%) |
May 12, 2017 | 50.35 | 50.46 | 49.95 | 50.32 | 313,909 | -0.21(-0.41%) |
May 11, 2017 | 50.25 | 51.19 | 50.03 | 50.53 | 431,926 | -0.05(-0.09%) |
May 10, 2017 | 49.93 | 50.63 | 49.80 | 50.57 | 259,148 | +0.45(+0.89%) |
May 09, 2017 | 50.26 | 50.91 | 49.91 | 50.12 | 306,901 | -0.22(-0.44%) |
May 08, 2017 | 50.32 | 51.33 | 50.30 | 50.35 | 293,335 | -0.10(-0.19%) |
May 05, 2017 | 50.21 | 50.49 | 49.62 | 50.44 | 200,984 | +0.44(+0.88%) |
May 04, 2017 | 50.07 | 50.33 | 49.87 | 50.00 | 298,008 | -0.02(-0.04%) |
May 03, 2017 | 49.69 | 50.42 | 49.59 | 50.02 | 405,812 | -0.05(-0.10%) |
May 02, 2017 | 50.57 | 50.78 | 49.90 | 50.07 | 252,741 | -0.51(-1.01%) |
May 01, 2017 | 50.22 | 50.91 | 49.83 | 50.59 | 386,024 | +0.44(+0.88%) |
Apr 28, 2017 | 50.66 | 50.73 | 49.95 | 50.15 | 502,359 | -0.53(-1.05%) |
Apr 27, 2017 | 51.16 | 51.47 | 50.52 | 50.68 | 291,460 | -0.40(-0.79%) |
Apr 26, 2017 | 50.90 | 51.62 | 50.77 | 51.08 | 432,572 | +0.19(+0.36%) |
Apr 25, 2017 | 51.04 | 51.33 | 50.84 | 50.90 | 364,780 | +0.33(+0.66%) |
Apr 24, 2017 | 50.11 | 50.67 | 49.92 | 50.56 | 373,532 | +1.21(+2.46%) |
Apr 21, 2017 | 49.76 | 49.78 | 49.27 | 49.35 | 410,107 | -0.42(-0.85%) |
Apr 20, 2017 | 49.30 | 49.87 | 48.96 | 49.77 | 445,537 | +0.66(+1.34%) |
Apr 19, 2017 | 49.43 | 49.69 | 48.95 | 49.12 | 690,475 | -0.19(-0.38%) |
Apr 18, 2017 | 49.25 | 49.55 | 48.85 | 49.30 | 481,737 | -0.05(-0.10%) |
Apr 17, 2017 | 49.21 | 49.55 | 48.72 | 49.35 | 503,693 | +0.49(+0.99%) |
Apr 13, 2017 | 48.15 | 49.19 | 48.10 | 48.87 | 923,331 | +0.77(+1.60%) |
Apr 12, 2017 | 49.40 | 50.49 | 47.75 | 48.10 | 1,132,620 | +0.23(+0.48%) |
Apr 11, 2017 | 47.59 | 48.04 | 46.93 | 47.87 | 884,078 | +0.18(+0.37%) |
Apr 10, 2017 | 48.13 | 48.74 | 47.69 | 47.69 | 468,682 | -0.51(-1.06%) |
Apr 07, 2017 | 47.55 | 48.35 | 47.52 | 48.20 | 633,406 | +0.47(+0.99%) |
Apr 06, 2017 | 48.68 | 48.68 | 47.40 | 47.73 | 661,815 | -1.05(-2.16%) |
Apr 05, 2017 | 51.01 | 51.36 | 48.71 | 48.78 | 729,889 | -1.91(-3.77%) |
Apr 04, 2017 | 50.92 | 51.59 | 50.23 | 50.69 | 377,566 | -0.30(-0.58%) |
Apr 03, 2017 | 51.70 | 51.84 | 50.61 | 50.99 | 371,906 | -0.66(-1.27%) |
Mar 31, 2017 | 51.33 | 51.89 | 51.15 | 51.65 | 517,630 | +0.36(+0.70%) |
Mar 30, 2017 | 51.37 | 52.02 | 51.14 | 51.29 | 421,990 | -0.15(-0.30%) |
Mar 29, 2017 | 51.87 | 51.87 | 51.05 | 51.44 | 471,186 | -0.42(-0.80%) |
Mar 28, 2017 | 54.44 | 54.44 | 50.29 | 51.85 | 1,244,668 | -2.74(-5.01%) |
Mar 27, 2017 | 53.52 | 54.75 | 53.38 | 54.59 | 444,116 | +0.64(+1.18%) |
Mar 24, 2017 | 54.26 | 54.54 | 53.69 | 53.95 | 290,500 | -0.02(-0.03%) |
Mar 23, 2017 | 53.15 | 54.24 | 52.72 | 53.97 | 311,720 | +0.73(+1.37%) |
Mar 22, 2017 | 53.12 | 53.65 | 52.72 | 53.24 | 338,224 | -0.05(-0.10%) |
Mar 21, 2017 | 55.19 | 55.28 | 53.08 | 53.29 | 349,564 | -1.51(-2.76%) |
Mar 20, 2017 | 55.36 | 55.46 | 54.69 | 54.81 | 226,763 | -0.51(-0.93%) |
Mar 17, 2017 | 55.32 | 55.46 | 54.32 | 55.32 | 581,989 | +0.16(+0.29%) |
Mar 16, 2017 | 55.59 | 56.18 | 54.98 | 55.16 | 336,629 | -0.10(-0.18%) |
Mar 15, 2017 | 54.32 | 55.42 | 54.26 | 55.25 | 344,772 | +1.17(+2.16%) |
Mar 14, 2017 | 53.83 | 54.27 | 53.44 | 54.09 | 260,793 | -0.09(-0.16%) |
Mar 13, 2017 | 53.86 | 54.23 | 53.71 | 54.17 | 173,159 | +0.22(+0.40%) |
Mar 10, 2017 | 53.91 | 54.46 | 53.50 | 53.96 | 220,475 | +0.35(+0.65%) |
Mar 09, 2017 | 53.60 | 54.39 | 53.47 | 53.61 | 238,175 | -0.11(-0.20%) |
Mar 08, 2017 | 54.45 | 54.45 | 53.61 | 53.72 | 203,068 | -0.44(-0.82%) |
Mar 07, 2017 | 54.45 | 54.47 | 53.86 | 54.16 | 178,285 | -0.30(-0.54%) |
Mar 06, 2017 | 54.34 | 54.64 | 53.86 | 54.45 | 208,058 | -0.19(-0.35%) |
Mar 03, 2017 | 54.79 | 55.05 | 54.12 | 54.65 | 294,952 | -0.13(-0.24%) |
Mar 02, 2017 | 55.24 | 55.32 | 54.67 | 54.78 | 221,319 | -0.71(-1.28%) |