Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.15 | 49.15 | 48.44 | 49.04 | 43,763 | +0.02(+0.04%) |
May 30, 2017 | 49.24 | 49.32 | 48.99 | 49.02 | 55,807 | -0.38(-0.78%) |
May 26, 2017 | 49.27 | 49.41 | 49.13 | 49.40 | 48,563 | -0.04(-0.09%) |
May 25, 2017 | 49.63 | 49.66 | 49.18 | 49.45 | 48,059 | +0.07(+0.15%) |
May 24, 2017 | 49.35 | 49.60 | 49.11 | 49.37 | 80,754 | +0.05(+0.10%) |
May 23, 2017 | 49.36 | 49.44 | 48.94 | 49.32 | 83,020 | +0.14(+0.27%) |
May 22, 2017 | 48.89 | 49.29 | 48.88 | 49.19 | 50,865 | +0.40(+0.81%) |
May 19, 2017 | 48.58 | 49.12 | 48.58 | 48.79 | 46,332 | +0.26(+0.54%) |
May 18, 2017 | 48.42 | 48.73 | 48.25 | 48.53 | 84,578 | +0.02(+0.04%) |
May 17, 2017 | 48.90 | 49.01 | 48.48 | 48.51 | 100,018 | -1.08(-2.18%) |
May 16, 2017 | 49.75 | 49.75 | 49.31 | 49.59 | 53,159 | -0.06(-0.12%) |
May 15, 2017 | 49.52 | 50.01 | 49.52 | 49.65 | 51,473 | +0.23(+0.47%) |
May 12, 2017 | 49.70 | 49.70 | 49.34 | 49.42 | 56,070 | -0.43(-0.86%) |
May 11, 2017 | 50.08 | 50.08 | 49.42 | 49.85 | 129,303 | -0.40(-0.79%) |
May 10, 2017 | 49.90 | 50.38 | 49.90 | 50.24 | 110,061 | +0.31(+0.62%) |
May 09, 2017 | 49.92 | 50.20 | 49.82 | 49.93 | 1,055,781 | +0.09(+0.17%) |
May 08, 2017 | 49.94 | 50.14 | 49.71 | 49.85 | 84,074 | -0.24(-0.47%) |
May 05, 2017 | 49.87 | 50.08 | 49.65 | 50.08 | 79,246 | +0.43(+0.86%) |
May 04, 2017 | 49.99 | 49.99 | 49.34 | 49.66 | 68,341 | -0.16(-0.32%) |
May 03, 2017 | 49.88 | 49.88 | 49.62 | 49.82 | 83,030 | -0.30(-0.59%) |
May 02, 2017 | 50.23 | 50.38 | 49.96 | 50.11 | 190,597 | -0.09(-0.18%) |
May 01, 2017 | 50.25 | 50.32 | 49.91 | 50.20 | 86,939 | +0.11(+0.22%) |
Apr 28, 2017 | 50.90 | 50.90 | 50.09 | 50.09 | 156,713 | -0.69(-1.36%) |
Apr 27, 2017 | 51.07 | 51.07 | 50.68 | 50.78 | 58,156 | -0.14(-0.27%) |
Apr 26, 2017 | 50.53 | 51.19 | 50.52 | 50.92 | 112,621 | +0.39(+0.78%) |
Apr 25, 2017 | 50.51 | 50.76 | 50.51 | 50.53 | 84,316 | +0.41(+0.81%) |
Apr 24, 2017 | 50.23 | 50.25 | 49.99 | 50.13 | 49,719 | +0.58(+1.18%) |
Apr 21, 2017 | 49.63 | 49.72 | 49.40 | 49.54 | 60,623 | -0.16(-0.33%) |
Apr 20, 2017 | 49.25 | 49.75 | 49.25 | 49.71 | 106,935 | +0.68(+1.39%) |
Apr 19, 2017 | 49.02 | 49.35 | 48.89 | 49.03 | 82,191 | +0.19(+0.39%) |
Apr 18, 2017 | 48.57 | 48.89 | 48.38 | 48.84 | 149,877 | +0.07(+0.15%) |
Apr 17, 2017 | 48.35 | 48.77 | 48.22 | 48.77 | 115,844 | +0.50(+1.03%) |
Apr 13, 2017 | 48.69 | 48.79 | 48.18 | 48.27 | 78,154 | -0.55(-1.12%) |
Apr 12, 2017 | 49.44 | 49.44 | 48.73 | 48.82 | 114,131 | -0.65(-1.31%) |
Apr 11, 2017 | 48.98 | 49.52 | 48.85 | 49.47 | 86,011 | +0.40(+0.81%) |
Apr 10, 2017 | 48.83 | 49.43 | 48.81 | 49.07 | 185,189 | +0.17(+0.35%) |
Apr 07, 2017 | 48.82 | 48.99 | 48.71 | 48.90 | 322,108 | +0.00(+0.00%) |
Apr 06, 2017 | 48.43 | 48.97 | 48.31 | 48.90 | 425,463 | +0.54(+1.11%) |
Apr 05, 2017 | 49.29 | 49.41 | 48.33 | 48.36 | 74,517 | -0.49(-1.00%) |
Apr 04, 2017 | 48.79 | 49.09 | 48.70 | 48.85 | 90,818 | +0.00(+0.00%) |
Apr 03, 2017 | 50.00 | 50.00 | 48.84 | 48.85 | 263,876 | -1.00(-2.00%) |
Mar 31, 2017 | 49.76 | 50.00 | 49.59 | 49.85 | 107,918 | +0.18(+0.37%) |
Mar 30, 2017 | 49.33 | 49.75 | 49.33 | 49.67 | 88,614 | +0.34(+0.69%) |
Mar 29, 2017 | 49.12 | 49.44 | 48.98 | 49.32 | 80,910 | +0.23(+0.47%) |
Mar 28, 2017 | 48.61 | 49.12 | 48.46 | 49.09 | 95,741 | +0.39(+0.80%) |
Mar 27, 2017 | 48.05 | 48.79 | 47.93 | 48.70 | 161,179 | +0.08(+0.17%) |
Mar 24, 2017 | 48.89 | 49.02 | 48.39 | 48.62 | 91,453 | -0.06(-0.13%) |
Mar 23, 2017 | 48.39 | 48.94 | 48.28 | 48.68 | 87,962 | +0.30(+0.61%) |
Mar 22, 2017 | 48.40 | 48.47 | 47.91 | 48.39 | 197,837 | -0.10(-0.20%) |
Mar 21, 2017 | 49.95 | 49.95 | 48.48 | 48.48 | 122,334 | -1.25(-2.52%) |
Mar 20, 2017 | 50.06 | 50.06 | 49.64 | 49.74 | 59,295 | -0.39(-0.78%) |
Mar 17, 2017 | 49.78 | 50.16 | 49.50 | 50.13 | 106,433 | +0.25(+0.50%) |
Mar 16, 2017 | 49.93 | 49.98 | 49.69 | 49.88 | 166,826 | +0.16(+0.33%) |
Mar 15, 2017 | 49.22 | 49.91 | 49.22 | 49.71 | 93,910 | +0.69(+1.42%) |
Mar 14, 2017 | 49.01 | 49.09 | 48.56 | 49.02 | 130,330 | -0.10(-0.20%) |
Mar 13, 2017 | 49.03 | 49.28 | 49.02 | 49.12 | 162,863 | +0.11(+0.21%) |
Mar 10, 2017 | 49.08 | 49.25 | 48.68 | 49.01 | 132,304 | +0.26(+0.53%) |
Mar 09, 2017 | 49.10 | 49.28 | 48.67 | 48.75 | 243,627 | -0.35(-0.72%) |
Mar 08, 2017 | 49.70 | 49.76 | 49.10 | 49.10 | 88,398 | -0.40(-0.80%) |
Mar 07, 2017 | 49.75 | 49.78 | 49.44 | 49.50 | 74,971 | -0.37(-0.75%) |
Mar 06, 2017 | 50.09 | 50.09 | 49.68 | 49.87 | 120,125 | -0.43(-0.85%) |
Mar 03, 2017 | 50.58 | 50.69 | 50.15 | 50.30 | 177,751 | -0.31(-0.61%) |
Mar 02, 2017 | 51.10 | 51.10 | 50.57 | 50.61 | 82,485 | -0.47(-0.92%) |