Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.78 | 52.90 | 51.86 | 52.26 | 916,193 | -0.43(-0.82%) |
May 30, 2017 | 52.74 | 53.16 | 52.60 | 52.70 | 536,570 | +0.03(+0.05%) |
May 26, 2017 | 52.78 | 52.90 | 52.34 | 52.67 | 670,386 | -0.16(-0.30%) |
May 25, 2017 | 53.56 | 53.56 | 52.83 | 52.83 | 651,745 | -0.70(-1.31%) |
May 24, 2017 | 53.17 | 53.59 | 52.77 | 53.53 | 465,911 | +0.47(+0.88%) |
May 23, 2017 | 52.87 | 53.27 | 52.87 | 53.06 | 535,125 | +0.14(+0.26%) |
May 22, 2017 | 52.69 | 52.99 | 52.55 | 52.92 | 627,749 | +0.29(+0.55%) |
May 19, 2017 | 53.03 | 53.06 | 52.43 | 52.63 | 839,638 | -0.26(-0.49%) |
May 18, 2017 | 52.48 | 53.07 | 52.28 | 52.89 | 1,426,400 | +0.41(+0.78%) |
May 17, 2017 | 52.90 | 53.07 | 52.10 | 52.48 | 717,292 | -0.63(-1.19%) |
May 16, 2017 | 52.99 | 53.41 | 52.91 | 53.11 | 1,302,675 | +0.07(+0.13%) |
May 15, 2017 | 53.23 | 53.32 | 53.01 | 53.04 | 689,026 | -0.06(-0.11%) |
May 12, 2017 | 53.47 | 53.55 | 52.90 | 53.10 | 833,531 | -0.55(-1.02%) |
May 11, 2017 | 53.67 | 53.86 | 52.86 | 53.65 | 597,901 | -0.03(-0.05%) |
May 10, 2017 | 53.62 | 53.85 | 53.30 | 53.68 | 1,010,342 | -0.05(-0.10%) |
May 09, 2017 | 53.82 | 53.93 | 53.50 | 53.73 | 647,836 | -0.05(-0.10%) |
May 08, 2017 | 54.30 | 54.36 | 53.63 | 53.78 | 458,887 | -0.63(-1.16%) |
May 05, 2017 | 54.37 | 54.76 | 54.33 | 54.41 | 691,331 | +0.05(+0.09%) |
May 04, 2017 | 52.96 | 54.38 | 52.91 | 54.36 | 903,911 | +1.47(+2.79%) |
May 03, 2017 | 52.95 | 53.11 | 52.60 | 52.89 | 670,675 | -0.05(-0.10%) |
May 02, 2017 | 53.15 | 53.18 | 52.54 | 52.94 | 1,194,985 | -0.21(-0.40%) |
May 01, 2017 | 53.92 | 54.21 | 53.08 | 53.15 | 1,177,856 | -0.48(-0.89%) |
Apr 28, 2017 | 53.89 | 53.93 | 53.11 | 53.63 | 1,909,568 | -0.22(-0.41%) |
Apr 27, 2017 | 55.68 | 55.68 | 53.81 | 53.86 | 2,015,584 | -1.72(-3.10%) |
Apr 26, 2017 | 53.11 | 55.84 | 52.48 | 55.58 | 2,657,683 | +2.84(+5.38%) |
Apr 25, 2017 | 53.25 | 53.32 | 52.63 | 52.74 | 1,233,435 | -0.29(-0.55%) |
Apr 24, 2017 | 52.98 | 53.27 | 52.79 | 53.03 | 1,132,151 | +0.29(+0.55%) |
Apr 21, 2017 | 52.86 | 53.22 | 52.55 | 52.74 | 1,043,241 | +0.37(+0.70%) |
Apr 20, 2017 | 51.72 | 52.71 | 51.72 | 52.37 | 858,848 | +0.74(+1.43%) |
Apr 19, 2017 | 51.12 | 52.07 | 50.94 | 51.64 | 1,143,630 | +0.57(+1.11%) |
Apr 18, 2017 | 51.14 | 51.28 | 50.82 | 51.07 | 777,764 | -0.15(-0.30%) |
Apr 17, 2017 | 49.71 | 51.37 | 49.48 | 51.23 | 1,442,344 | +1.53(+3.09%) |
Apr 13, 2017 | 49.59 | 50.23 | 49.24 | 49.69 | 1,029,620 | +0.35(+0.71%) |
Apr 12, 2017 | 49.44 | 49.85 | 49.04 | 49.34 | 740,082 | -0.15(-0.31%) |
Apr 11, 2017 | 49.13 | 49.50 | 48.96 | 49.50 | 661,341 | +0.27(+0.56%) |
Apr 10, 2017 | 49.23 | 49.54 | 49.08 | 49.22 | 587,233 | -0.06(-0.12%) |
Apr 07, 2017 | 49.44 | 49.67 | 49.02 | 49.28 | 607,499 | -0.19(-0.38%) |
Apr 06, 2017 | 48.89 | 49.66 | 48.84 | 49.47 | 864,393 | +0.14(+0.28%) |
Apr 05, 2017 | 50.15 | 50.28 | 49.15 | 49.33 | 932,697 | -0.63(-1.25%) |
Apr 04, 2017 | 50.28 | 50.29 | 49.85 | 49.96 | 592,153 | -0.52(-1.04%) |
Apr 03, 2017 | 50.91 | 50.91 | 50.35 | 50.48 | 897,593 | -0.48(-0.94%) |
Mar 31, 2017 | 51.18 | 51.23 | 50.76 | 50.96 | 796,579 | -0.18(-0.35%) |
Mar 30, 2017 | 50.42 | 51.24 | 50.30 | 51.14 | 882,789 | +1.01(+2.02%) |
Mar 29, 2017 | 49.94 | 50.18 | 49.50 | 50.13 | 481,559 | +0.20(+0.39%) |
Mar 28, 2017 | 50.19 | 50.42 | 49.65 | 49.93 | 477,831 | -0.20(-0.39%) |
Mar 27, 2017 | 49.91 | 50.22 | 49.41 | 50.13 | 495,249 | -0.08(-0.15%) |
Mar 24, 2017 | 49.68 | 50.58 | 49.59 | 50.21 | 666,757 | +0.82(+1.67%) |
Mar 23, 2017 | 49.29 | 49.53 | 49.12 | 49.38 | 542,874 | +0.06(+0.12%) |
Mar 22, 2017 | 49.51 | 49.51 | 48.87 | 49.32 | 568,109 | -0.15(-0.31%) |
Mar 21, 2017 | 50.23 | 50.35 | 49.35 | 49.48 | 877,157 | -0.65(-1.30%) |
Mar 20, 2017 | 50.87 | 50.89 | 49.87 | 50.13 | 481,026 | -0.74(-1.45%) |
Mar 17, 2017 | 50.37 | 50.87 | 50.24 | 50.87 | 742,675 | +0.38(+0.75%) |
Mar 16, 2017 | 50.58 | 50.61 | 50.08 | 50.49 | 367,721 | -0.09(-0.17%) |
Mar 15, 2017 | 50.57 | 50.70 | 50.29 | 50.58 | 375,867 | +0.09(+0.17%) |
Mar 14, 2017 | 50.64 | 50.85 | 50.30 | 50.49 | 397,427 | -0.24(-0.47%) |
Mar 13, 2017 | 51.32 | 51.89 | 50.68 | 50.73 | 841,791 | -0.41(-0.80%) |
Mar 10, 2017 | 50.94 | 51.26 | 50.75 | 51.14 | 427,281 | +0.34(+0.67%) |
Mar 09, 2017 | 50.85 | 51.08 | 50.59 | 50.80 | 475,288 | +0.08(+0.15%) |
Mar 08, 2017 | 50.90 | 51.18 | 50.48 | 50.72 | 545,904 | +0.07(+0.14%) |
Mar 07, 2017 | 51.09 | 51.37 | 50.63 | 50.65 | 632,819 | -0.61(-1.19%) |
Mar 06, 2017 | 50.55 | 51.39 | 50.26 | 51.26 | 1,197,115 | +0.59(+1.17%) |
Mar 03, 2017 | 51.22 | 51.22 | 50.27 | 50.67 | 1,901,782 | -0.54(-1.05%) |
Mar 02, 2017 | 51.10 | 51.53 | 50.81 | 51.21 | 702,458 | -0.06(-0.12%) |