Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.44 | 53.55 | 53.31 | 53.43 | 7,685 | +0.20(+0.38%) |
May 30, 2017 | 53.34 | 53.34 | 53.05 | 53.23 | 17,153 | +0.30(+0.57%) |
May 26, 2017 | 52.95 | 52.96 | 52.70 | 52.93 | 3,997 | -0.06(-0.11%) |
May 25, 2017 | 52.92 | 53.00 | 52.78 | 52.99 | 10,230 | +0.29(+0.55%) |
May 24, 2017 | 52.60 | 52.70 | 52.49 | 52.70 | 12,156 | +0.33(+0.62%) |
May 23, 2017 | 52.31 | 52.58 | 52.27 | 52.37 | 7,736 | +0.07(+0.14%) |
May 22, 2017 | 52.48 | 52.53 | 52.24 | 52.30 | 2,360 | +0.23(+0.44%) |
May 19, 2017 | 51.63 | 52.15 | 51.63 | 52.07 | 11,735 | +1.01(+1.97%) |
May 18, 2017 | 50.45 | 51.12 | 50.45 | 51.06 | 16,461 | -0.08(-0.15%) |
May 17, 2017 | 51.81 | 51.81 | 51.07 | 51.14 | 10,116 | -0.96(-1.85%) |
May 16, 2017 | 52.00 | 52.11 | 51.94 | 52.10 | 8,569 | +0.64(+1.24%) |
May 15, 2017 | 51.36 | 51.49 | 51.33 | 51.46 | 17,324 | +0.50(+0.98%) |
May 12, 2017 | 50.72 | 50.96 | 50.71 | 50.96 | 6,349 | +0.58(+1.15%) |
May 11, 2017 | 50.16 | 50.38 | 50.16 | 50.38 | 5,996 | -0.01(-0.02%) |
May 10, 2017 | 50.43 | 50.55 | 50.39 | 50.39 | 3,070 | +0.12(+0.23%) |
May 09, 2017 | 50.59 | 50.59 | 50.26 | 50.27 | 6,255 | -0.08(-0.16%) |
May 08, 2017 | 50.54 | 50.54 | 50.22 | 50.35 | 7,664 | -0.65(-1.27%) |
May 05, 2017 | 50.54 | 51.00 | 50.39 | 51.00 | 34,293 | +0.53(+1.04%) |
May 04, 2017 | 50.09 | 50.48 | 50.09 | 50.47 | 5,151 | +0.82(+1.66%) |
May 03, 2017 | 49.83 | 49.83 | 49.60 | 49.65 | 4,689 | -0.29(-0.58%) |
May 02, 2017 | 49.64 | 49.96 | 49.59 | 49.94 | 19,469 | +0.51(+1.03%) |
May 01, 2017 | 49.44 | 49.55 | 49.36 | 49.43 | 1,535 | +0.24(+0.49%) |
Apr 28, 2017 | 49.33 | 49.33 | 49.11 | 49.19 | 3,971 | +0.25(+0.51%) |
Apr 27, 2017 | 48.80 | 48.94 | 48.80 | 48.94 | 1,423 | +0.01(+0.02%) |
Apr 26, 2017 | 48.82 | 48.97 | 48.78 | 48.93 | 2,871 | -0.09(-0.18%) |
Apr 25, 2017 | 48.59 | 49.02 | 48.59 | 49.02 | 3,800 | +0.54(+1.11%) |
Apr 24, 2017 | 48.07 | 48.48 | 48.07 | 48.48 | 8,708 | +1.72(+3.68%) |
Apr 21, 2017 | 46.68 | 46.90 | 46.65 | 46.76 | 3,611 | -0.24(-0.51%) |
Apr 20, 2017 | 47.00 | 47.06 | 46.91 | 47.00 | 3,749 | +0.42(+0.90%) |
Apr 19, 2017 | 46.66 | 46.71 | 46.58 | 46.58 | 1,382 | -0.01(-0.02%) |
Apr 18, 2017 | 46.39 | 46.59 | 46.39 | 46.59 | 1,836 | +0.09(+0.19%) |
Apr 17, 2017 | 46.51 | 46.59 | 46.50 | 46.50 | 4,303 | +0.21(+0.45%) |
Apr 13, 2017 | 46.24 | 46.29 | 46.24 | 46.29 | 1,031 | -0.02(-0.03%) |
Apr 12, 2017 | 46.35 | 46.35 | 46.31 | 46.31 | 801 | -0.03(-0.07%) |
Apr 11, 2017 | 46.45 | 46.45 | 46.17 | 46.34 | 1,448 | -0.37(-0.78%) |
Apr 10, 2017 | 46.61 | 46.70 | 46.61 | 46.70 | 3,157 | +0.34(+0.74%) |
Apr 07, 2017 | 46.20 | 46.43 | 46.20 | 46.36 | 2,668 | +0.11(+0.24%) |
Apr 06, 2017 | 46.42 | 46.42 | 46.25 | 46.25 | 1,317 | -0.21(-0.45%) |
Apr 05, 2017 | 46.60 | 46.61 | 46.43 | 46.46 | 7,947 | -0.03(-0.06%) |
Apr 04, 2017 | 46.50 | 46.50 | 46.45 | 46.49 | 914 | +0.19(+0.42%) |
Apr 03, 2017 | 46.35 | 46.35 | 46.18 | 46.30 | 3,008 | -0.25(-0.55%) |
Mar 31, 2017 | 46.41 | 46.61 | 46.33 | 46.55 | 5,193 | +0.35(+0.76%) |
Mar 30, 2017 | 46.31 | 46.48 | 46.20 | 46.20 | 3,393 | -0.10(-0.22%) |
Mar 29, 2017 | 46.41 | 46.41 | 46.20 | 46.30 | 1,618 | -0.17(-0.37%) |
Mar 28, 2017 | 46.28 | 46.60 | 46.28 | 46.47 | 4,160 | +0.28(+0.62%) |
Mar 27, 2017 | 46.30 | 46.30 | 46.09 | 46.19 | 6,816 | -0.20(-0.44%) |
Mar 24, 2017 | 46.02 | 46.45 | 46.02 | 46.39 | 10,221 | +0.54(+1.18%) |
Mar 23, 2017 | 45.90 | 45.96 | 45.85 | 45.85 | 646 | +0.19(+0.41%) |
Mar 22, 2017 | 45.46 | 45.66 | 45.45 | 45.66 | 8,449 | -0.20(-0.43%) |
Mar 21, 2017 | 46.36 | 46.40 | 45.84 | 45.86 | 2,981 | -0.20(-0.43%) |
Mar 20, 2017 | 46.28 | 46.28 | 46.06 | 46.06 | 6,368 | -0.09(-0.20%) |
Mar 17, 2017 | 46.05 | 46.17 | 45.99 | 46.15 | 3,475 | +0.28(+0.61%) |
Mar 16, 2017 | 45.83 | 45.89 | 45.83 | 45.87 | 1,180 | +0.21(+0.45%) |
Mar 15, 2017 | 45.00 | 45.69 | 44.98 | 45.66 | 12,416 | +0.61(+1.36%) |
Mar 14, 2017 | 45.11 | 45.11 | 45.05 | 45.05 | 527 | -0.22(-0.49%) |
Mar 13, 2017 | 45.42 | 45.42 | 45.27 | 45.27 | 875 | -0.07(-0.15%) |
Mar 10, 2017 | 44.99 | 45.34 | 44.99 | 45.34 | 3,272 | +0.65(+1.45%) |
Mar 09, 2017 | 44.67 | 44.73 | 44.66 | 44.69 | 3,933 | +0.17(+0.38%) |
Mar 08, 2017 | 44.70 | 44.70 | 44.52 | 44.52 | 1,305 | -0.01(-0.02%) |
Mar 07, 2017 | 44.64 | 44.64 | 44.53 | 44.53 | 1,080 | -0.06(-0.14%) |
Mar 06, 2017 | 44.57 | 44.59 | 44.49 | 44.59 | 682 | -0.05(-0.12%) |
Mar 03, 2017 | 44.63 | 44.67 | 44.45 | 44.64 | 1,578 | +0.26(+0.59%) |
Mar 02, 2017 | 44.35 | 44.38 | 44.30 | 44.38 | 1,767 | -0.27(-0.62%) |