Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.94 | 51.94 | 51.57 | 51.72 | 69,064 | +0.15(+0.29%) |
May 30, 2017 | 51.55 | 51.73 | 51.52 | 51.57 | 87,058 | -0.13(-0.26%) |
May 26, 2017 | 51.57 | 51.70 | 51.51 | 51.70 | 127,471 | -0.03(-0.06%) |
May 25, 2017 | 51.80 | 51.87 | 51.62 | 51.74 | 81,482 | +0.19(+0.37%) |
May 24, 2017 | 51.64 | 51.64 | 51.30 | 51.55 | 158,135 | +0.09(+0.18%) |
May 23, 2017 | 51.80 | 51.80 | 51.39 | 51.46 | 134,474 | -0.14(-0.27%) |
May 22, 2017 | 51.70 | 51.70 | 51.42 | 51.60 | 132,913 | +0.22(+0.44%) |
May 19, 2017 | 51.06 | 51.37 | 51.06 | 51.37 | 75,752 | +0.55(+1.08%) |
May 18, 2017 | 50.46 | 50.85 | 50.35 | 50.82 | 147,786 | +0.04(+0.08%) |
May 17, 2017 | 51.06 | 51.21 | 50.67 | 50.78 | 114,036 | -0.51(-0.99%) |
May 16, 2017 | 51.40 | 51.40 | 51.19 | 51.29 | 149,879 | +0.34(+0.67%) |
May 15, 2017 | 51.01 | 51.01 | 50.82 | 50.95 | 195,643 | +0.28(+0.56%) |
May 12, 2017 | 50.51 | 50.71 | 50.43 | 50.66 | 112,077 | +0.31(+0.61%) |
May 11, 2017 | 50.18 | 50.37 | 50.08 | 50.36 | 79,276 | -0.04(-0.08%) |
May 10, 2017 | 50.26 | 50.41 | 50.19 | 50.40 | 94,332 | +0.14(+0.28%) |
May 09, 2017 | 50.30 | 50.30 | 50.09 | 50.26 | 84,059 | +0.04(+0.08%) |
May 08, 2017 | 50.32 | 50.32 | 49.99 | 50.21 | 165,655 | -0.27(-0.53%) |
May 05, 2017 | 49.99 | 50.48 | 49.81 | 50.48 | 78,303 | +0.56(+1.12%) |
May 04, 2017 | 49.81 | 50.05 | 49.66 | 49.92 | 94,524 | +0.05(+0.10%) |
May 03, 2017 | 49.78 | 49.96 | 49.69 | 49.87 | 74,574 | -0.07(-0.15%) |
May 02, 2017 | 49.58 | 49.97 | 49.58 | 49.95 | 105,396 | +0.41(+0.82%) |
May 01, 2017 | 50.24 | 50.24 | 49.37 | 49.54 | 133,515 | +0.15(+0.30%) |
Apr 28, 2017 | 49.35 | 49.51 | 49.29 | 49.39 | 147,668 | -0.12(-0.24%) |
Apr 27, 2017 | 49.35 | 49.53 | 49.26 | 49.51 | 76,242 | +0.23(+0.47%) |
Apr 26, 2017 | 49.37 | 49.43 | 49.18 | 49.27 | 131,244 | -0.16(-0.32%) |
Apr 25, 2017 | 49.49 | 49.55 | 49.29 | 49.43 | 99,443 | +0.21(+0.42%) |
Apr 24, 2017 | 49.56 | 49.56 | 49.02 | 49.22 | 88,077 | +0.86(+1.77%) |
Apr 21, 2017 | 48.39 | 48.42 | 48.16 | 48.37 | 81,930 | -0.11(-0.22%) |
Apr 20, 2017 | 48.34 | 48.60 | 48.31 | 48.47 | 89,940 | +0.42(+0.88%) |
Apr 19, 2017 | 48.42 | 48.42 | 47.97 | 48.05 | 51,445 | -0.33(-0.69%) |
Apr 18, 2017 | 48.30 | 48.38 | 48.11 | 48.38 | 66,781 | -0.26(-0.53%) |
Apr 17, 2017 | 48.46 | 48.64 | 48.46 | 48.64 | 71,078 | +0.37(+0.78%) |
Apr 13, 2017 | 48.79 | 48.79 | 48.22 | 48.27 | 54,322 | -0.32(-0.65%) |
Apr 12, 2017 | 48.46 | 48.58 | 48.26 | 48.58 | 54,016 | +0.29(+0.60%) |
Apr 11, 2017 | 48.74 | 48.74 | 47.98 | 48.29 | 69,415 | +0.19(+0.40%) |
Apr 10, 2017 | 48.44 | 48.44 | 48.01 | 48.10 | 100,514 | +0.07(+0.16%) |
Apr 07, 2017 | 47.99 | 48.13 | 47.92 | 48.02 | 131,615 | +0.07(+0.14%) |
Apr 06, 2017 | 48.12 | 48.12 | 47.91 | 47.96 | 88,051 | +0.03(+0.07%) |
Apr 05, 2017 | 48.30 | 48.37 | 47.92 | 47.92 | 116,338 | -0.30(-0.62%) |
Apr 04, 2017 | 47.97 | 48.22 | 47.87 | 48.22 | 211,365 | +0.36(+0.75%) |
Apr 03, 2017 | 48.04 | 48.08 | 47.68 | 47.87 | 85,936 | +0.02(+0.03%) |
Mar 31, 2017 | 48.01 | 48.05 | 47.81 | 47.85 | 109,281 | -0.07(-0.16%) |
Mar 30, 2017 | 48.25 | 48.29 | 47.92 | 47.92 | 48,777 | -0.30(-0.62%) |
Mar 29, 2017 | 48.21 | 48.34 | 47.97 | 48.22 | 103,063 | +0.03(+0.07%) |
Mar 28, 2017 | 48.18 | 48.33 | 48.09 | 48.19 | 58,589 | +0.17(+0.35%) |
Mar 27, 2017 | 47.98 | 48.12 | 47.77 | 48.02 | 101,875 | +0.27(+0.58%) |
Mar 24, 2017 | 47.89 | 47.97 | 47.75 | 47.75 | 63,464 | +0.16(+0.33%) |
Mar 23, 2017 | 47.67 | 47.92 | 47.54 | 47.59 | 60,384 | +0.02(+0.04%) |
Mar 22, 2017 | 47.72 | 47.67 | 47.57 | 70,748 | +0.12(+0.25%) | |
Mar 21, 2017 | 48.18 | 48.24 | 47.45 | 47.46 | 79,461 | -0.43(-0.90%) |
Mar 20, 2017 | 47.98 | 48.01 | 47.80 | 47.89 | 87,384 | +0.12(+0.24%) |
Mar 17, 2017 | 47.90 | 47.93 | 47.72 | 47.77 | 69,753 | +0.09(+0.19%) |
Mar 16, 2017 | 47.62 | 48.02 | 47.62 | 47.68 | 184,741 | +0.20(+0.42%) |
Mar 15, 2017 | 46.95 | 47.57 | 46.74 | 47.48 | 56,088 | +0.76(+1.63%) |
Mar 14, 2017 | 46.93 | 46.93 | 46.72 | 46.72 | 79,166 | -0.26(-0.55%) |
Mar 13, 2017 | 47.07 | 47.08 | 46.90 | 46.98 | 86,543 | +0.26(+0.55%) |
Mar 10, 2017 | 46.73 | 46.76 | 46.48 | 46.72 | 53,095 | +0.43(+0.93%) |
Mar 09, 2017 | 46.07 | 46.33 | 46.07 | 46.29 | 47,668 | +0.15(+0.32%) |
Mar 08, 2017 | 46.42 | 46.50 | 46.14 | 46.14 | 58,870 | -0.31(-0.66%) |
Mar 07, 2017 | 46.59 | 46.60 | 46.37 | 46.45 | 65,131 | -0.14(-0.30%) |
Mar 06, 2017 | 46.65 | 46.72 | 46.43 | 46.58 | 56,604 | +0.01(+0.03%) |
Mar 03, 2017 | 46.60 | 46.67 | 46.37 | 46.57 | 51,958 | +0.22(+0.47%) |
Mar 02, 2017 | 46.52 | 46.52 | 46.35 | 46.36 | 109,480 | -0.25(-0.53%) |