Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.38 | 50.45 | 50.38 | 50.43 | 3,127 | +0.03(+0.07%) |
May 30, 2017 | 50.37 | 50.43 | 50.35 | 50.40 | 4,540 | +0.17(+0.33%) |
May 26, 2017 | 50.09 | 50.23 | 50.09 | 50.23 | 7,239 | -0.03(-0.05%) |
May 25, 2017 | 50.22 | 50.33 | 50.22 | 50.26 | 1,951 | +0.16(+0.31%) |
May 24, 2017 | 50.10 | 50.10 | 50.09 | 50.10 | 2,135 | -0.19(-0.38%) |
May 23, 2017 | 50.29 | 50.29 | 50.29 | 50.29 | 537 | +0.04(+0.07%) |
May 22, 2017 | 50.23 | 50.30 | 50.23 | 50.26 | 4,325 | -0.05(-0.09%) |
May 19, 2017 | 50.20 | 50.30 | 50.20 | 50.30 | 1,563 | +0.47(+0.94%) |
May 18, 2017 | 49.71 | 49.86 | 49.71 | 49.83 | 2,672 | +0.13(+0.26%) |
May 17, 2017 | 49.68 | 49.73 | 49.65 | 49.70 | 1,871 | -0.01(-0.02%) |
May 16, 2017 | 49.66 | 49.72 | 49.65 | 49.71 | 3,196 | +0.00(+0.00%) |
May 15, 2017 | 49.76 | 49.77 | 49.68 | 49.71 | 2,516 | +0.16(+0.32%) |
May 12, 2017 | 49.58 | 49.58 | 49.55 | 49.55 | 790 | +0.09(+0.18%) |
May 11, 2017 | 49.53 | 49.53 | 49.44 | 49.46 | 2,025 | -0.11(-0.22%) |
May 10, 2017 | 49.57 | 49.57 | 49.57 | 49.57 | 591 | -0.43(-0.86%) |
May 08, 2017 | 50.00 | 260 | +0.19(+0.38%) | |||
May 05, 2017 | 49.71 | 49.81 | 49.71 | 49.80 | 2,494 | +0.23(+0.46%) |
May 04, 2017 | 49.49 | 49.58 | 49.41 | 49.58 | 4,873 | +0.08(+0.16%) |
May 03, 2017 | 49.35 | 49.51 | 49.35 | 49.50 | 11,706 | +0.18(+0.37%) |
May 02, 2017 | 49.41 | 49.41 | 49.31 | 49.32 | 1,770 | +0.06(+0.11%) |
May 01, 2017 | 49.26 | 49.26 | 49.26 | 49.26 | 665 | +0.19(+0.38%) |
Apr 28, 2017 | 49.18 | 49.18 | 49.07 | 49.07 | 6,132 | -0.22(-0.45%) |
Apr 27, 2017 | 49.30 | 49.30 | 49.30 | 49.30 | 282 | +0.01(+0.03%) |
Apr 26, 2017 | 49.38 | 49.38 | 49.26 | 49.28 | 7,895 | +0.02(+0.04%) |
Apr 25, 2017 | 49.23 | 49.26 | 49.22 | 49.26 | 983 | +0.29(+0.59%) |
Apr 24, 2017 | 48.93 | 49.04 | 48.93 | 48.97 | 6,738 | +0.23(+0.47%) |
Apr 21, 2017 | 48.69 | 48.74 | 48.69 | 48.74 | 520 | +0.22(+0.46%) |
Apr 20, 2017 | 48.52 | 48.52 | 48.52 | 48.52 | 148 | +0.30(+0.63%) |
Apr 19, 2017 | 48.33 | 48.33 | 48.21 | 48.21 | 512 | -0.03(-0.06%) |
Apr 18, 2017 | 48.24 | 48.24 | 48.19 | 48.24 | 1,292 | -0.05(-0.10%) |
Apr 17, 2017 | 48.29 | 48.29 | 48.29 | 48.29 | 451 | +0.36(+0.74%) |
Apr 13, 2017 | 47.99 | 47.99 | 47.93 | 47.93 | 726 | -0.34(-0.70%) |
Apr 12, 2017 | 48.25 | 48.32 | 48.25 | 48.27 | 2,542 | -0.16(-0.32%) |
Apr 11, 2017 | 48.37 | 48.43 | 48.25 | 48.43 | 3,974 | +0.19(+0.40%) |
Apr 10, 2017 | 48.23 | 48.24 | 48.23 | 48.24 | 304 | +0.10(+0.22%) |
Apr 06, 2017 | 48.13 | 89 | -0.37(-0.75%) | |||
Apr 05, 2017 | 48.70 | 48.75 | 48.50 | 48.50 | 21,287 | -0.37(-0.76%) |
Apr 03, 2017 | 48.87 | 204 | +0.27(+0.55%) | |||
Mar 31, 2017 | 48.60 | 48.62 | 48.60 | 48.60 | 1,391 | -0.56(-1.13%) |
Mar 30, 2017 | 49.15 | 49.16 | 49.10 | 49.16 | 2,319 | -0.27(-0.55%) |
Mar 29, 2017 | 49.41 | 49.43 | 49.41 | 49.43 | 855 | -0.17(-0.33%) |
Mar 28, 2017 | 49.30 | 49.60 | 49.30 | 49.60 | 2,095 | +0.50(+1.03%) |
Mar 27, 2017 | 48.73 | 49.09 | 48.73 | 49.09 | 2,031 | -0.02(-0.04%) |
Mar 24, 2017 | 49.02 | 49.20 | 49.02 | 49.11 | 1,590 | +0.32(+0.66%) |
Mar 23, 2017 | 48.75 | 48.83 | 48.75 | 48.79 | 1,117 | +0.10(+0.20%) |
Mar 22, 2017 | 48.62 | 48.69 | 48.62 | 48.69 | 762 | -0.08(-0.15%) |
Mar 21, 2017 | 49.16 | 49.16 | 48.77 | 48.77 | 5,903 | -0.36(-0.73%) |
Mar 20, 2017 | 49.19 | 49.19 | 49.02 | 49.13 | 1,964 | +0.07(+0.14%) |
Mar 17, 2017 | 49.06 | 49.06 | 49.06 | 49.06 | 520 | +0.16(+0.32%) |
Mar 16, 2017 | 49.26 | 49.26 | 48.90 | 48.90 | 10,265 | +0.23(+0.48%) |
Mar 15, 2017 | 48.66 | 48.66 | 48.66 | 48.66 | 508 | +0.18(+0.38%) |
Mar 14, 2017 | 48.62 | 48.62 | 48.48 | 48.48 | 1,557 | -0.24(-0.50%) |
Mar 13, 2017 | 48.73 | 48.73 | 48.73 | 48.73 | 240 | +0.09(+0.18%) |
Mar 10, 2017 | 48.45 | 48.64 | 48.45 | 48.64 | 2,879 | +0.49(+1.01%) |
Mar 09, 2017 | 48.25 | 48.25 | 48.15 | 48.15 | 718 | -0.06(-0.12%) |
Mar 08, 2017 | 48.41 | 48.41 | 48.20 | 48.20 | 2,363 | -0.18(-0.38%) |
Mar 07, 2017 | 48.46 | 48.46 | 48.39 | 48.39 | 867 | -0.05(-0.11%) |
Mar 06, 2017 | 48.38 | 48.46 | 48.38 | 48.44 | 1,397 | -0.09(-0.18%) |
Mar 03, 2017 | 48.64 | 48.64 | 48.45 | 48.53 | 2,742 | +0.00(+0.00%) |
Mar 02, 2017 | 48.78 | 48.78 | 48.52 | 48.52 | 1,346 | -0.56(-1.13%) |