Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.03 | 52.03 | 50.77 | 51.33 | 69,449 | -0.46(-0.90%) |
May 30, 2017 | 52.12 | 52.12 | 51.18 | 51.79 | 52,218 | -0.51(-0.98%) |
May 26, 2017 | 52.58 | 52.69 | 52.08 | 52.30 | 38,208 | -0.28(-0.53%) |
May 25, 2017 | 53.13 | 53.29 | 52.31 | 52.58 | 75,081 | -0.42(-0.80%) |
May 24, 2017 | 53.48 | 53.89 | 52.59 | 53.00 | 88,577 | -0.68(-1.27%) |
May 23, 2017 | 53.25 | 53.90 | 52.76 | 53.68 | 80,912 | +0.44(+0.83%) |
May 22, 2017 | 53.37 | 53.37 | 52.40 | 53.25 | 58,444 | +0.53(+1.00%) |
May 19, 2017 | 53.62 | 53.78 | 52.52 | 52.72 | 114,881 | -0.74(-1.38%) |
May 18, 2017 | 53.03 | 54.16 | 53.03 | 53.46 | 85,293 | +0.08(+0.15%) |
May 17, 2017 | 54.58 | 54.67 | 52.99 | 53.38 | 87,019 | -2.07(-3.73%) |
May 16, 2017 | 55.52 | 55.65 | 54.55 | 55.44 | 43,649 | +0.11(+0.21%) |
May 15, 2017 | 55.25 | 55.80 | 55.16 | 55.33 | 58,905 | +0.24(+0.44%) |
May 12, 2017 | 55.17 | 55.39 | 54.51 | 55.08 | 48,482 | -0.26(-0.47%) |
May 11, 2017 | 55.99 | 56.53 | 55.28 | 55.34 | 43,965 | -0.86(-1.53%) |
May 10, 2017 | 56.21 | 56.52 | 56.08 | 56.21 | 25,915 | -0.15(-0.27%) |
May 09, 2017 | 56.86 | 57.02 | 56.04 | 56.36 | 46,635 | -0.60(-1.06%) |
May 08, 2017 | 56.71 | 57.26 | 56.14 | 56.96 | 58,638 | +0.25(+0.44%) |
May 05, 2017 | 57.57 | 57.57 | 56.27 | 56.71 | 62,789 | -0.46(-0.81%) |
May 04, 2017 | 57.66 | 58.99 | 57.00 | 57.17 | 60,583 | -0.08(-0.14%) |
May 03, 2017 | 57.06 | 57.73 | 56.93 | 57.26 | 80,439 | +0.08(+0.14%) |
May 02, 2017 | 57.93 | 59.11 | 56.87 | 57.17 | 51,501 | -0.72(-1.24%) |
May 01, 2017 | 58.13 | 58.36 | 57.23 | 57.89 | 62,355 | +0.06(+0.10%) |
Apr 28, 2017 | 58.46 | 59.10 | 57.78 | 57.83 | 143,610 | -0.26(-0.45%) |
Apr 27, 2017 | 59.55 | 59.55 | 57.75 | 58.09 | 103,627 | -1.11(-1.88%) |
Apr 26, 2017 | 58.40 | 60.52 | 58.40 | 59.21 | 120,920 | +0.64(+1.10%) |
Apr 25, 2017 | 59.12 | 60.93 | 58.48 | 58.57 | 107,424 | +0.33(+0.57%) |
Apr 24, 2017 | 56.55 | 60.53 | 56.38 | 58.23 | 132,058 | +3.34(+6.09%) |
Apr 21, 2017 | 54.03 | 55.11 | 54.03 | 54.89 | 71,003 | +0.51(+0.94%) |
Apr 20, 2017 | 52.71 | 54.45 | 52.70 | 54.38 | 89,994 | +2.04(+3.90%) |
Apr 19, 2017 | 51.58 | 52.36 | 51.58 | 52.33 | 81,924 | +1.19(+2.32%) |
Apr 18, 2017 | 50.80 | 51.20 | 50.55 | 51.15 | 43,439 | -0.02(-0.03%) |
Apr 17, 2017 | 50.28 | 51.19 | 49.84 | 51.16 | 53,274 | +1.26(+2.53%) |
Apr 13, 2017 | 50.89 | 51.25 | 49.90 | 49.90 | 73,762 | -1.22(-2.39%) |
Apr 12, 2017 | 52.06 | 52.06 | 50.84 | 51.12 | 48,494 | -0.81(-1.55%) |
Apr 11, 2017 | 50.93 | 51.98 | 50.71 | 51.93 | 55,029 | +0.82(+1.61%) |
Apr 10, 2017 | 51.78 | 50.65 | 51.11 | 63,431 | -0.14(-0.27%) | |
Apr 07, 2017 | 51.22 | 51.60 | 50.73 | 51.24 | 110,766 | -0.05(-0.09%) |
Apr 06, 2017 | 50.81 | 51.36 | 50.58 | 51.29 | 61,064 | +0.55(+1.08%) |
Apr 05, 2017 | 51.95 | 52.15 | 50.69 | 50.74 | 70,849 | -0.67(-1.30%) |
Apr 04, 2017 | 50.95 | 52.20 | 50.95 | 51.41 | 55,916 | +0.10(+0.20%) |
Apr 03, 2017 | 52.41 | 52.69 | 50.99 | 51.31 | 70,036 | -0.78(-1.50%) |
Mar 31, 2017 | 52.39 | 52.39 | 51.89 | 52.09 | 91,025 | -0.24(-0.46%) |
Mar 30, 2017 | 50.60 | 52.58 | 50.13 | 52.33 | 83,946 | +1.90(+3.76%) |
Mar 29, 2017 | 50.66 | 50.77 | 50.19 | 50.44 | 28,327 | -0.18(-0.35%) |
Mar 28, 2017 | 50.10 | 50.73 | 49.27 | 50.61 | 57,125 | +0.45(+0.90%) |
Mar 27, 2017 | 49.43 | 50.28 | 48.39 | 50.16 | 58,493 | -0.07(-0.14%) |
Mar 24, 2017 | 50.42 | 50.60 | 49.80 | 50.23 | 58,183 | +0.21(+0.42%) |
Mar 23, 2017 | 49.22 | 50.44 | 49.22 | 50.02 | 56,397 | +0.86(+1.74%) |
Mar 22, 2017 | 49.08 | 49.53 | 48.22 | 49.17 | 102,121 | -0.26(-0.52%) |
Mar 21, 2017 | 52.75 | 52.75 | 49.39 | 49.43 | 70,568 | -3.14(-5.98%) |
Mar 20, 2017 | 53.25 | 53.38 | 52.41 | 52.57 | 42,339 | -0.69(-1.30%) |
Mar 17, 2017 | 53.10 | 53.67 | 52.38 | 53.26 | 391,058 | -0.08(-0.15%) |
Mar 16, 2017 | 52.89 | 53.51 | 52.89 | 53.34 | 57,358 | +0.67(+1.27%) |
Mar 15, 2017 | 53.06 | 53.51 | 52.51 | 52.67 | 67,497 | -0.15(-0.28%) |
Mar 14, 2017 | 52.44 | 52.98 | 51.87 | 52.82 | 54,095 | +0.17(+0.32%) |
Mar 13, 2017 | 52.38 | 52.93 | 52.32 | 52.65 | 42,234 | +0.37(+0.71%) |
Mar 10, 2017 | 53.05 | 53.15 | 51.87 | 52.28 | 46,215 | -0.25(-0.48%) |
Mar 09, 2017 | 52.55 | 53.25 | 52.41 | 52.53 | 32,784 | -0.02(-0.05%) |
Mar 08, 2017 | 53.70 | 53.70 | 52.43 | 52.55 | 50,131 | -0.78(-1.47%) |
Mar 07, 2017 | 53.58 | 53.71 | 53.21 | 53.34 | 30,936 | -0.30(-0.56%) |
Mar 06, 2017 | 53.72 | 53.84 | 53.09 | 53.63 | 30,237 | -0.24(-0.45%) |
Mar 03, 2017 | 53.96 | 53.96 | 53.43 | 53.88 | 45,697 | +0.18(+0.33%) |
Mar 02, 2017 | 55.02 | 55.05 | 53.63 | 53.70 | 67,909 | -1.18(-2.15%) |