Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.61 | 50.86 | 49.42 | 50.68 | 331,905 | +0.14(+0.27%) |
May 30, 2017 | 50.80 | 51.00 | 50.33 | 50.54 | 194,140 | -0.47(-0.92%) |
May 26, 2017 | 51.73 | 51.74 | 50.76 | 51.01 | 227,486 | -0.79(-1.53%) |
May 25, 2017 | 52.14 | 52.36 | 51.56 | 51.80 | 144,782 | -0.19(-0.36%) |
May 24, 2017 | 52.59 | 52.76 | 51.60 | 51.99 | 353,552 | -0.52(-0.99%) |
May 23, 2017 | 51.67 | 52.61 | 51.31 | 52.51 | 314,453 | +1.09(+2.12%) |
May 22, 2017 | 50.81 | 51.62 | 50.23 | 51.42 | 334,372 | +0.95(+1.87%) |
May 19, 2017 | 49.09 | 51.15 | 49.09 | 50.47 | 281,366 | +1.57(+3.21%) |
May 18, 2017 | 48.73 | 49.54 | 48.35 | 48.90 | 283,450 | -0.11(-0.23%) |
May 17, 2017 | 50.21 | 50.09 | 48.79 | 49.02 | 394,694 | -1.19(-2.38%) |
May 16, 2017 | 50.38 | 50.38 | 49.64 | 50.21 | 221,687 | -0.05(-0.10%) |
May 15, 2017 | 50.28 | 50.62 | 50.00 | 50.26 | 256,236 | +0.33(+0.67%) |
May 12, 2017 | 50.29 | 50.49 | 49.71 | 49.93 | 244,925 | -0.59(-1.16%) |
May 11, 2017 | 50.47 | 50.92 | 49.84 | 50.52 | 286,748 | -0.17(-0.34%) |
May 10, 2017 | 50.61 | 50.99 | 50.11 | 50.69 | 197,266 | +0.18(+0.35%) |
May 09, 2017 | 51.12 | 51.37 | 50.34 | 50.51 | 251,967 | -0.54(-1.05%) |
May 08, 2017 | 51.01 | 51.27 | 50.51 | 51.04 | 167,423 | +0.03(+0.07%) |
May 05, 2017 | 50.55 | 51.13 | 50.45 | 51.01 | 493,895 | +0.58(+1.15%) |
May 04, 2017 | 50.80 | 51.01 | 50.23 | 50.43 | 402,958 | -0.27(-0.54%) |
May 03, 2017 | 50.31 | 50.73 | 49.99 | 50.70 | 385,737 | +0.20(+0.39%) |
May 02, 2017 | 50.59 | 51.19 | 50.20 | 50.51 | 316,534 | -0.03(-0.07%) |
May 01, 2017 | 51.20 | 51.20 | 50.33 | 50.54 | 328,709 | -0.49(-0.97%) |
Apr 28, 2017 | 51.73 | 51.79 | 50.98 | 51.03 | 263,433 | -0.66(-1.29%) |
Apr 27, 2017 | 51.95 | 52.28 | 51.42 | 51.70 | 250,928 | -0.22(-0.43%) |
Apr 26, 2017 | 51.90 | 52.73 | 51.41 | 51.92 | 368,328 | -0.14(-0.28%) |
Apr 25, 2017 | 52.53 | 53.05 | 51.96 | 52.07 | 386,819 | -0.14(-0.28%) |
Apr 24, 2017 | 53.12 | 53.25 | 52.18 | 52.21 | 367,392 | +0.09(+0.18%) |
Apr 21, 2017 | 53.05 | 53.20 | 52.09 | 52.12 | 484,635 | -0.78(-1.47%) |
Apr 20, 2017 | 52.65 | 54.42 | 51.40 | 52.89 | 678,172 | +1.63(+3.17%) |
Apr 19, 2017 | 51.12 | 51.57 | 50.80 | 51.26 | 493,745 | +0.42(+0.82%) |
Apr 18, 2017 | 50.78 | 51.01 | 50.16 | 50.85 | 333,450 | -0.34(-0.67%) |
Apr 17, 2017 | 50.72 | 51.39 | 50.10 | 51.19 | 361,609 | +0.83(+1.64%) |
Apr 13, 2017 | 51.04 | 51.63 | 50.34 | 50.36 | 376,758 | -0.84(-1.65%) |
Apr 12, 2017 | 53.00 | 53.00 | 51.13 | 51.21 | 283,312 | -2.06(-3.87%) |
Apr 11, 2017 | 53.04 | 53.29 | 52.49 | 53.27 | 236,578 | +0.23(+0.43%) |
Apr 10, 2017 | 52.88 | 53.51 | 52.53 | 53.04 | 252,118 | +0.33(+0.63%) |
Apr 07, 2017 | 52.70 | 53.20 | 52.36 | 52.70 | 377,117 | -0.09(-0.16%) |
Apr 06, 2017 | 51.80 | 52.99 | 51.58 | 52.79 | 417,641 | +1.04(+2.01%) |
Apr 05, 2017 | 52.07 | 52.94 | 51.67 | 51.75 | 560,918 | +0.34(+0.66%) |
Apr 04, 2017 | 51.26 | 51.84 | 51.03 | 51.41 | 278,006 | +0.03(+0.07%) |
Apr 03, 2017 | 52.16 | 52.54 | 50.46 | 51.38 | 481,032 | -0.56(-1.08%) |
Mar 31, 2017 | 51.53 | 52.42 | 50.80 | 51.94 | 436,843 | +0.19(+0.36%) |
Mar 30, 2017 | 50.76 | 51.87 | 50.76 | 51.75 | 287,777 | +1.03(+2.03%) |
Mar 29, 2017 | 50.43 | 51.00 | 49.88 | 50.72 | 337,757 | +0.16(+0.32%) |
Mar 28, 2017 | 48.92 | 50.64 | 48.62 | 50.56 | 283,109 | +1.57(+3.20%) |
Mar 27, 2017 | 48.27 | 49.13 | 47.56 | 48.99 | 196,980 | -0.39(-0.79%) |
Mar 24, 2017 | 49.95 | 50.25 | 49.10 | 49.38 | 250,613 | -0.38(-0.77%) |
Mar 23, 2017 | 49.04 | 50.06 | 48.78 | 49.77 | 335,508 | +0.77(+1.56%) |
Mar 22, 2017 | 48.70 | 49.43 | 48.34 | 49.00 | 456,304 | +0.03(+0.05%) |
Mar 21, 2017 | 50.52 | 50.56 | 48.78 | 48.97 | 382,349 | -1.27(-2.53%) |
Mar 20, 2017 | 51.01 | 51.15 | 50.04 | 50.24 | 462,998 | -0.92(-1.80%) |
Mar 17, 2017 | 50.86 | 51.58 | 50.36 | 51.16 | 1,183,378 | +0.55(+1.09%) |
Mar 16, 2017 | 51.03 | 51.03 | 49.94 | 50.61 | 381,465 | -0.14(-0.27%) |
Mar 15, 2017 | 50.62 | 51.37 | 50.46 | 50.75 | 607,504 | +0.60(+1.19%) |
Mar 14, 2017 | 50.15 | 50.39 | 49.39 | 50.15 | 332,801 | -0.31(-0.61%) |
Mar 13, 2017 | 49.88 | 50.59 | 49.75 | 50.46 | 251,439 | +0.66(+1.32%) |
Mar 10, 2017 | 49.47 | 49.91 | 49.30 | 49.80 | 305,728 | +0.66(+1.34%) |
Mar 09, 2017 | 49.50 | 49.85 | 48.89 | 49.14 | 357,424 | -0.47(-0.94%) |
Mar 08, 2017 | 49.57 | 50.15 | 49.55 | 49.61 | 389,560 | +0.25(+0.50%) |
Mar 07, 2017 | 49.59 | 49.96 | 49.28 | 49.37 | 396,202 | -0.38(-0.77%) |
Mar 06, 2017 | 49.44 | 49.94 | 49.20 | 49.75 | 279,988 | -0.15(-0.31%) |
Mar 03, 2017 | 49.26 | 49.97 | 49.20 | 49.90 | 413,485 | +0.52(+1.06%) |
Mar 02, 2017 | 50.29 | 50.40 | 49.13 | 49.37 | 418,877 | -1.06(-2.10%) |