Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.00 | 52.47 | 51.53 | 52.30 | 527,540 | +0.41(+0.80%) |
May 30, 2017 | 52.07 | 52.38 | 51.68 | 51.89 | 249,316 | -0.30(-0.58%) |
May 26, 2017 | 51.97 | 52.38 | 51.77 | 52.19 | 203,848 | +0.15(+0.30%) |
May 25, 2017 | 52.36 | 52.59 | 51.65 | 52.04 | 216,961 | -0.32(-0.62%) |
May 24, 2017 | 52.22 | 52.64 | 51.95 | 52.36 | 283,523 | +0.28(+0.55%) |
May 23, 2017 | 52.43 | 52.63 | 51.98 | 52.08 | 225,993 | -0.14(-0.26%) |
May 22, 2017 | 51.70 | 52.35 | 51.54 | 52.22 | 300,010 | +0.63(+1.21%) |
May 19, 2017 | 50.71 | 51.89 | 50.63 | 51.59 | 359,392 | +0.89(+1.76%) |
May 18, 2017 | 49.92 | 50.92 | 49.74 | 50.70 | 337,812 | +0.74(+1.48%) |
May 17, 2017 | 49.86 | 50.32 | 49.43 | 49.96 | 269,352 | -0.31(-0.61%) |
May 16, 2017 | 50.64 | 50.64 | 49.99 | 50.27 | 213,858 | -0.21(-0.42%) |
May 15, 2017 | 50.30 | 51.34 | 50.15 | 50.48 | 542,997 | +0.42(+0.84%) |
May 12, 2017 | 50.26 | 50.38 | 49.82 | 50.06 | 204,983 | -0.32(-0.63%) |
May 11, 2017 | 50.71 | 50.71 | 49.70 | 50.37 | 254,956 | -0.48(-0.94%) |
May 10, 2017 | 50.08 | 51.09 | 50.08 | 50.85 | 311,947 | +0.51(+1.02%) |
May 09, 2017 | 50.80 | 51.50 | 50.08 | 50.34 | 320,951 | -0.46(-0.91%) |
May 08, 2017 | 51.75 | 51.96 | 50.56 | 50.80 | 486,232 | -1.21(-2.33%) |
May 05, 2017 | 51.90 | 52.46 | 51.65 | 52.01 | 248,178 | +0.29(+0.57%) |
May 04, 2017 | 51.39 | 51.96 | 50.83 | 51.72 | 270,327 | +0.41(+0.79%) |
May 03, 2017 | 51.70 | 51.74 | 50.40 | 51.31 | 400,168 | -0.45(-0.88%) |
May 02, 2017 | 52.58 | 52.58 | 50.93 | 51.77 | 441,411 | -0.03(-0.06%) |
May 01, 2017 | 52.01 | 52.43 | 51.41 | 51.80 | 402,882 | +0.01(+0.02%) |
Apr 28, 2017 | 52.85 | 52.85 | 51.47 | 51.79 | 420,350 | -0.85(-1.62%) |
Apr 27, 2017 | 53.08 | 53.25 | 52.54 | 52.65 | 234,389 | -0.29(-0.55%) |
Apr 26, 2017 | 52.13 | 53.26 | 52.11 | 52.94 | 271,488 | +0.73(+1.40%) |
Apr 25, 2017 | 52.00 | 52.61 | 51.57 | 52.21 | 238,895 | +0.53(+1.02%) |
Apr 24, 2017 | 52.14 | 52.26 | 51.28 | 51.68 | 282,578 | +0.02(+0.03%) |
Apr 21, 2017 | 51.77 | 51.86 | 51.48 | 51.66 | 220,081 | -0.19(-0.36%) |
Apr 20, 2017 | 51.79 | 51.88 | 50.85 | 51.85 | 337,273 | +0.28(+0.54%) |
Apr 19, 2017 | 51.00 | 51.59 | 50.79 | 51.57 | 292,008 | +0.88(+1.73%) |
Apr 18, 2017 | 50.66 | 50.97 | 50.40 | 50.70 | 184,190 | -0.10(-0.19%) |
Apr 17, 2017 | 50.27 | 50.84 | 50.13 | 50.79 | 184,180 | +0.58(+1.15%) |
Apr 13, 2017 | 50.17 | 50.56 | 49.97 | 50.22 | 143,311 | -0.03(-0.06%) |
Apr 12, 2017 | 50.36 | 50.44 | 49.81 | 50.25 | 240,784 | -0.28(-0.56%) |
Apr 11, 2017 | 49.86 | 50.82 | 49.80 | 50.53 | 373,881 | +0.63(+1.27%) |
Apr 10, 2017 | 49.44 | 50.20 | 49.22 | 49.90 | 221,570 | +0.64(+1.30%) |
Apr 07, 2017 | 49.65 | 49.75 | 49.23 | 49.26 | 333,640 | -0.52(-1.04%) |
Apr 06, 2017 | 49.26 | 49.88 | 48.82 | 49.78 | 553,954 | +0.54(+1.11%) |
Apr 05, 2017 | 49.81 | 49.97 | 49.14 | 49.23 | 467,681 | -0.16(-0.33%) |
Apr 04, 2017 | 49.22 | 49.75 | 49.06 | 49.40 | 360,430 | -0.02(-0.05%) |
Apr 03, 2017 | 50.26 | 50.26 | 49.17 | 49.42 | 453,487 | -0.79(-1.57%) |
Mar 31, 2017 | 50.31 | 50.69 | 49.90 | 50.21 | 523,368 | -0.09(-0.18%) |
Mar 30, 2017 | 49.85 | 50.33 | 49.62 | 50.30 | 342,366 | +0.51(+1.03%) |
Mar 29, 2017 | 49.09 | 49.99 | 48.93 | 49.79 | 607,121 | +0.70(+1.42%) |
Mar 28, 2017 | 48.90 | 49.15 | 48.36 | 49.09 | 524,849 | +0.23(+0.48%) |
Mar 27, 2017 | 49.15 | 49.35 | 48.81 | 48.86 | 480,456 | -0.70(-1.41%) |
Mar 24, 2017 | 49.56 | 49.97 | 49.35 | 49.55 | 411,208 | +0.06(+0.11%) |
Mar 23, 2017 | 49.44 | 50.33 | 49.32 | 49.50 | 402,809 | +0.00(+0.00%) |
Mar 22, 2017 | 49.15 | 49.52 | 48.41 | 49.50 | 458,635 | +0.27(+0.55%) |
Mar 21, 2017 | 50.52 | 50.52 | 49.02 | 49.23 | 500,688 | -1.10(-2.18%) |
Mar 20, 2017 | 51.00 | 51.06 | 50.03 | 50.32 | 428,350 | -0.66(-1.29%) |
Mar 17, 2017 | 51.15 | 51.40 | 50.55 | 50.98 | 3,310,931 | +0.16(+0.32%) |
Mar 16, 2017 | 50.76 | 51.28 | 50.35 | 50.82 | 360,831 | +0.11(+0.22%) |
Mar 15, 2017 | 50.22 | 51.17 | 49.99 | 50.71 | 412,491 | +0.65(+1.30%) |
Mar 14, 2017 | 49.99 | 50.50 | 49.77 | 50.06 | 351,364 | -0.15(-0.30%) |
Mar 13, 2017 | 49.61 | 50.88 | 49.61 | 50.21 | 727,835 | +0.97(+1.97%) |
Mar 10, 2017 | 49.35 | 49.78 | 48.50 | 49.24 | 548,280 | +0.18(+0.36%) |
Mar 09, 2017 | 49.69 | 50.11 | 48.94 | 49.06 | 480,201 | -0.73(-1.46%) |
Mar 08, 2017 | 50.96 | 50.99 | 49.76 | 49.79 | 400,810 | -1.16(-2.28%) |
Mar 07, 2017 | 51.61 | 51.64 | 50.68 | 50.96 | 424,396 | -0.67(-1.29%) |
Mar 06, 2017 | 51.34 | 51.70 | 50.76 | 51.62 | 458,288 | +0.33(+0.64%) |
Mar 03, 2017 | 51.03 | 51.67 | 50.66 | 51.29 | 577,081 | -0.71(-1.36%) |
Mar 02, 2017 | 52.58 | 52.84 | 51.71 | 52.00 | 509,518 | -0.59(-1.11%) |