Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.36 | 53.36 | 52.96 | 52.96 | 1,093 | -0.01(-0.02%) |
May 30, 2017 | 52.91 | 53.35 | 52.91 | 52.97 | 1,639 | +0.39(+0.74%) |
May 26, 2017 | 52.29 | 52.58 | 52.29 | 52.58 | 1,662 | +0.11(+0.20%) |
May 25, 2017 | 52.28 | 52.62 | 52.28 | 52.48 | 4,541 | +0.30(+0.57%) |
May 24, 2017 | 52.02 | 52.22 | 51.74 | 52.18 | 8,161 | -0.38(-0.72%) |
May 23, 2017 | 52.26 | 52.77 | 52.26 | 52.56 | 2,867 | +0.30(+0.58%) |
May 22, 2017 | 52.25 | 52.25 | 52.25 | 52.25 | 872 | -0.06(-0.11%) |
May 19, 2017 | 52.03 | 52.37 | 51.67 | 52.31 | 6,699 | +1.16(+2.27%) |
May 18, 2017 | 50.52 | 51.24 | 50.52 | 51.15 | 2,040 | +0.52(+1.02%) |
May 17, 2017 | 50.92 | 51.22 | 50.63 | 50.63 | 3,114 | -0.35(-0.69%) |
May 16, 2017 | 51.14 | 51.14 | 50.74 | 50.98 | 3,221 | -0.04(-0.08%) |
May 15, 2017 | 51.13 | 51.16 | 50.84 | 51.02 | 7,283 | +0.36(+0.71%) |
May 12, 2017 | 50.42 | 50.66 | 50.42 | 50.66 | 1,611 | +0.53(+1.05%) |
May 11, 2017 | 50.35 | 50.36 | 49.81 | 50.13 | 3,365 | -0.46(-0.90%) |
May 10, 2017 | 50.94 | 50.94 | 50.33 | 50.58 | 1,996 | -0.59(-1.15%) |
May 09, 2017 | 51.36 | 51.50 | 51.18 | 51.18 | 1,746 | -0.53(-1.02%) |
May 08, 2017 | 51.79 | 52.09 | 51.70 | 51.70 | 2,265 | +0.23(+0.46%) |
May 05, 2017 | 50.86 | 51.66 | 50.86 | 51.47 | 3,007 | +0.64(+1.25%) |
May 04, 2017 | 50.18 | 50.83 | 50.06 | 50.83 | 1,847 | +0.87(+1.74%) |
May 03, 2017 | 49.75 | 49.96 | 49.75 | 49.96 | 2,000 | -0.21(-0.43%) |
May 02, 2017 | 50.02 | 50.25 | 49.87 | 50.18 | 1,289 | +0.39(+0.79%) |
May 01, 2017 | 49.15 | 49.79 | 49.12 | 49.79 | 1,117 | +0.61(+1.24%) |
Apr 28, 2017 | 49.28 | 49.28 | 49.18 | 49.18 | 956 | -0.42(-0.84%) |
Apr 27, 2017 | 49.68 | 49.87 | 49.55 | 49.60 | 1,386 | -0.13(-0.26%) |
Apr 26, 2017 | 49.75 | 50.00 | 49.68 | 49.73 | 5,723 | +0.07(+0.14%) |
Apr 25, 2017 | 49.49 | 49.95 | 49.49 | 49.66 | 7,716 | +0.53(+1.07%) |
Apr 24, 2017 | 49.05 | 49.13 | 48.76 | 49.13 | 15,262 | +1.11(+2.32%) |
Apr 21, 2017 | 47.90 | 48.05 | 47.80 | 48.02 | 2,325 | +0.31(+0.66%) |
Apr 20, 2017 | 47.08 | 47.71 | 47.08 | 47.71 | 8,618 | +0.93(+1.99%) |
Apr 19, 2017 | 47.28 | 47.28 | 46.61 | 46.78 | 12,365 | -0.09(-0.19%) |
Apr 18, 2017 | 46.73 | 46.86 | 46.32 | 46.86 | 13,653 | -0.25(-0.53%) |
Apr 17, 2017 | 46.84 | 47.29 | 46.84 | 47.11 | 4,658 | +1.43(+3.14%) |
Apr 13, 2017 | 45.65 | 46.02 | 45.64 | 45.68 | 2,445 | -0.88(-1.89%) |
Apr 12, 2017 | 47.12 | 47.12 | 46.56 | 46.56 | 1,860 | -0.81(-1.71%) |
Apr 11, 2017 | 47.06 | 47.37 | 46.85 | 47.37 | 3,579 | +0.70(+1.51%) |
Apr 10, 2017 | 46.62 | 46.73 | 46.58 | 46.67 | 2,326 | -0.31(-0.67%) |
Apr 07, 2017 | 47.27 | 47.27 | 46.92 | 46.98 | 2,681 | +0.43(+0.93%) |
Apr 06, 2017 | 46.06 | 46.55 | 45.93 | 46.55 | 2,695 | -1.06(-2.22%) |
Apr 05, 2017 | 48.00 | 48.37 | 47.50 | 47.61 | 5,425 | -0.88(-1.81%) |
Apr 04, 2017 | 48.00 | 48.60 | 48.00 | 48.49 | 5,077 | +0.16(+0.34%) |
Apr 03, 2017 | 48.54 | 48.54 | 48.32 | 48.32 | 2,001 | +0.12(+0.25%) |
Mar 31, 2017 | 47.93 | 48.22 | 47.25 | 48.20 | 8,106 | -1.45(-2.92%) |
Mar 30, 2017 | 49.70 | 49.92 | 49.62 | 49.66 | 1,304 | -0.64(-1.27%) |
Mar 29, 2017 | 50.30 | 50.32 | 50.23 | 50.30 | 1,842 | -0.40(-0.79%) |
Mar 28, 2017 | 50.23 | 50.77 | 49.90 | 50.70 | 5,791 | +1.00(+2.01%) |
Mar 27, 2017 | 48.42 | 49.70 | 48.42 | 49.70 | 1,339 | -0.02(-0.04%) |
Mar 24, 2017 | 49.74 | 49.84 | 49.20 | 49.72 | 3,491 | +1.17(+2.42%) |
Mar 23, 2017 | 48.18 | 48.55 | 48.01 | 48.55 | 1,068 | +0.21(+0.42%) |
Mar 22, 2017 | 48.10 | 48.35 | 47.86 | 48.34 | 7,613 | -0.06(-0.13%) |
Mar 21, 2017 | 49.86 | 49.86 | 48.41 | 48.41 | 1,671 | -1.06(-2.14%) |
Mar 20, 2017 | 50.38 | 50.38 | 49.43 | 49.46 | 2,300 | +0.11(+0.22%) |
Mar 17, 2017 | 49.19 | 49.36 | 49.03 | 49.36 | 3,200 | +0.58(+1.18%) |
Mar 16, 2017 | 50.23 | 50.23 | 48.78 | 48.78 | 3,525 | -0.29(-0.60%) |
Mar 15, 2017 | 47.94 | 49.23 | 47.94 | 49.07 | 1,901 | +1.46(+3.07%) |
Mar 14, 2017 | 47.85 | 47.85 | 47.50 | 47.61 | 4,271 | -1.12(-2.30%) |
Mar 13, 2017 | 49.03 | 49.03 | 48.47 | 48.73 | 4,037 | +0.71(+1.49%) |
Mar 10, 2017 | 48.03 | 48.03 | 47.64 | 48.02 | 3,812 | +1.06(+2.25%) |
Mar 09, 2017 | 46.94 | 46.96 | 46.94 | 46.96 | 399 | -0.15(-0.31%) |
Mar 08, 2017 | 47.14 | 47.45 | 47.09 | 47.11 | 1,929 | -0.39(-0.83%) |
Mar 07, 2017 | 47.13 | 47.50 | 47.13 | 47.50 | 1,267 | +0.01(+0.03%) |
Mar 06, 2017 | 47.82 | 47.82 | 47.46 | 47.49 | 1,068 | -0.57(-1.18%) |
Mar 03, 2017 | 48.06 | 48.06 | 48.04 | 48.06 | 533 | +0.02(+0.04%) |
Mar 02, 2017 | 48.40 | 48.40 | 47.84 | 48.04 | 2,053 | -1.70(-3.42%) |