Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.47 | 50.62 | 50.29 | 50.45 | 18,864 | +0.43(+0.86%) |
May 30, 2017 | 50.07 | 50.32 | 50.02 | 50.02 | 45,017 | -0.19(-0.39%) |
May 26, 2017 | 50.37 | 50.44 | 50.18 | 50.21 | 6,605 | -0.32(-0.63%) |
May 25, 2017 | 50.45 | 50.57 | 50.32 | 50.53 | 57,667 | +0.23(+0.45%) |
May 24, 2017 | 50.36 | 50.36 | 50.11 | 50.30 | 34,513 | +0.05(+0.11%) |
May 23, 2017 | 50.24 | 50.29 | 50.15 | 50.25 | 21,767 | +0.16(+0.32%) |
May 22, 2017 | 50.13 | 50.32 | 50.06 | 50.09 | 44,200 | +0.10(+0.19%) |
May 19, 2017 | 49.91 | 50.13 | 49.91 | 49.99 | 42,563 | +0.35(+0.71%) |
May 18, 2017 | 49.70 | 49.88 | 49.49 | 49.64 | 165,189 | -0.05(-0.11%) |
May 17, 2017 | 50.08 | 50.33 | 49.69 | 49.69 | 31,848 | -0.83(-1.64%) |
May 16, 2017 | 50.84 | 50.84 | 50.42 | 50.52 | 36,082 | -0.07(-0.14%) |
May 15, 2017 | 50.28 | 50.64 | 50.16 | 50.59 | 41,160 | +0.29(+0.58%) |
May 12, 2017 | 50.14 | 50.35 | 50.10 | 50.30 | 63,622 | +0.39(+0.78%) |
May 11, 2017 | 49.52 | 50.00 | 49.51 | 49.91 | 32,501 | +0.26(+0.51%) |
May 10, 2017 | 49.60 | 49.66 | 49.25 | 49.66 | 15,346 | +0.27(+0.55%) |
May 09, 2017 | 49.11 | 49.50 | 49.11 | 49.39 | 70,272 | +0.45(+0.92%) |
May 08, 2017 | 49.25 | 49.25 | 48.87 | 48.94 | 125,529 | -0.37(-0.75%) |
May 05, 2017 | 49.31 | 49.33 | 49.05 | 49.31 | 34,369 | +0.04(+0.07%) |
May 04, 2017 | 48.95 | 49.35 | 48.95 | 49.27 | 72,024 | +0.60(+1.23%) |
May 03, 2017 | 49.10 | 49.10 | 48.53 | 48.67 | 18,945 | -0.40(-0.82%) |
May 02, 2017 | 48.82 | 49.18 | 48.60 | 49.08 | 40,907 | +0.47(+0.96%) |
May 01, 2017 | 48.55 | 48.76 | 48.55 | 48.61 | 61,966 | +0.05(+0.11%) |
Apr 28, 2017 | 48.75 | 48.75 | 48.43 | 48.56 | 53,474 | -0.13(-0.27%) |
Apr 27, 2017 | 48.24 | 48.81 | 48.24 | 48.69 | 139,673 | +0.57(+1.19%) |
Apr 26, 2017 | 47.80 | 48.40 | 47.80 | 48.12 | 14,741 | +0.28(+0.59%) |
Apr 25, 2017 | 47.64 | 47.68 | 47.84 | 19,572 | +0.20(+0.42%) | |
Apr 24, 2017 | 47.49 | 47.71 | 47.49 | 47.64 | 24,892 | +0.62(+1.33%) |
Apr 21, 2017 | 47.13 | 47.36 | 46.96 | 47.01 | 87,043 | -0.30(-0.63%) |
Apr 20, 2017 | 47.16 | 47.41 | 47.09 | 47.31 | 460,313 | +0.30(+0.64%) |
Apr 19, 2017 | 47.14 | 47.32 | 46.98 | 47.01 | 56,971 | -0.12(-0.26%) |
Apr 18, 2017 | 47.52 | 47.52 | 46.90 | 47.13 | 25,139 | -0.80(-1.67%) |
Apr 17, 2017 | 47.78 | 47.96 | 47.75 | 47.94 | 6,200 | +0.08(+0.17%) |
Apr 13, 2017 | 47.87 | 48.06 | 47.86 | 47.86 | 59,767 | -0.18(-0.38%) |
Apr 12, 2017 | 47.85 | 48.08 | 47.84 | 48.04 | 125,730 | +0.02(+0.04%) |
Apr 11, 2017 | 48.04 | 48.04 | 47.87 | 48.02 | 18,477 | -0.06(-0.13%) |
Apr 10, 2017 | 48.08 | 48.30 | 48.04 | 48.08 | 127,035 | +0.06(+0.13%) |
Apr 07, 2017 | 47.78 | 48.22 | 47.78 | 48.02 | 28,667 | +0.09(+0.18%) |
Apr 06, 2017 | 47.85 | 48.14 | 47.85 | 47.94 | 268,476 | +0.09(+0.18%) |
Apr 05, 2017 | 48.03 | 48.28 | 47.81 | 47.85 | 265,586 | -0.33(-0.68%) |
Apr 04, 2017 | 48.14 | 48.18 | 48.01 | 48.17 | 11,531 | +0.14(+0.29%) |
Apr 03, 2017 | 48.00 | 48.15 | 47.82 | 48.03 | 86,998 | -0.07(-0.14%) |
Mar 31, 2017 | 48.26 | 48.35 | 48.10 | 48.10 | 62,987 | -0.28(-0.58%) |
Mar 30, 2017 | 48.75 | 48.75 | 48.33 | 48.38 | 244,533 | -0.31(-0.64%) |
Mar 29, 2017 | 48.65 | 48.86 | 48.56 | 48.69 | 17,905 | +0.08(+0.16%) |
Mar 28, 2017 | 48.53 | 48.71 | 48.52 | 48.61 | 13,058 | -0.08(-0.16%) |
Mar 27, 2017 | 47.86 | 48.71 | 47.86 | 48.69 | 129,432 | +0.57(+1.18%) |
Mar 24, 2017 | 48.27 | 48.27 | 48.00 | 48.12 | 213,221 | -0.09(-0.18%) |
Mar 23, 2017 | 48.24 | 48.51 | 48.11 | 48.21 | 23,577 | +0.05(+0.11%) |
Mar 22, 2017 | 48.02 | 48.23 | 47.89 | 48.16 | 378,323 | +0.03(+0.05%) |
Mar 21, 2017 | 48.66 | 48.80 | 48.06 | 48.13 | 246,873 | -0.51(-1.04%) |
Mar 20, 2017 | 48.63 | 48.85 | 48.54 | 48.64 | 12,603 | +0.03(+0.05%) |
Mar 17, 2017 | 48.70 | 48.81 | 48.59 | 48.61 | 29,939 | -0.28(-0.57%) |
Mar 16, 2017 | 49.15 | 49.15 | 48.68 | 48.89 | 38,598 | -0.04(-0.09%) |
Mar 15, 2017 | 48.52 | 48.99 | 48.48 | 48.94 | 30,730 | +0.51(+1.04%) |
Mar 14, 2017 | 48.43 | 48.53 | 48.32 | 48.43 | 40,958 | -0.17(-0.36%) |
Mar 13, 2017 | 48.63 | 48.63 | 48.51 | 48.60 | 16,157 | -0.04(-0.09%) |
Mar 10, 2017 | 48.72 | 48.73 | 48.50 | 48.65 | 16,862 | +0.17(+0.36%) |
Mar 09, 2017 | 48.11 | 48.52 | 48.11 | 48.47 | 65,876 | +0.33(+0.69%) |
Mar 08, 2017 | 47.94 | 48.34 | 47.94 | 48.14 | 93,915 | +0.06(+0.13%) |
Mar 07, 2017 | 48.06 | 48.32 | 47.83 | 48.08 | 102,238 | -0.52(-1.08%) |
Mar 06, 2017 | 48.95 | 48.95 | 48.47 | 48.60 | 19,533 | -0.44(-0.91%) |
Mar 03, 2017 | 48.87 | 49.14 | 48.87 | 49.05 | 32,350 | +0.13(+0.27%) |
Mar 02, 2017 | 48.89 | 49.13 | 48.74 | 48.92 | 23,425 | +0.00(+0.00%) |