Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.43 | 50.43 | 49.90 | 50.29 | 234,863 | -0.15(-0.30%) |
May 30, 2017 | 50.60 | 50.84 | 50.14 | 50.44 | 162,016 | -0.30(-0.59%) |
May 29, 2017 | 50.06 | 51.10 | 50.04 | 50.74 | 124,780 | +0.47(+0.93%) |
May 26, 2017 | 50.39 | 50.39 | 49.80 | 50.27 | 290,469 | -0.10(-0.20%) |
May 25, 2017 | 49.67 | 50.59 | 49.65 | 50.37 | 491,451 | +0.83(+1.68%) |
May 24, 2017 | 49.44 | 49.87 | 49.41 | 49.54 | 79,804 | -0.18(-0.36%) |
May 23, 2017 | 49.67 | 49.91 | 49.48 | 49.72 | 133,965 | +0.16(+0.32%) |
May 19, 2017 | 48.92 | 49.77 | 48.89 | 49.56 | 113,587 | +0.78(+1.60%) |
May 18, 2017 | 48.90 | 49.20 | 48.74 | 48.78 | 155,494 | -0.15(-0.31%) |
May 17, 2017 | 49.09 | 49.36 | 48.88 | 48.93 | 156,284 | -0.55(-1.11%) |
May 16, 2017 | 49.43 | 49.95 | 49.34 | 49.48 | 231,647 | +0.21(+0.43%) |
May 15, 2017 | 49.00 | 49.36 | 48.85 | 49.27 | 151,345 | +0.47(+0.96%) |
May 12, 2017 | 49.68 | 49.68 | 48.77 | 48.80 | 164,522 | -0.79(-1.59%) |
May 11, 2017 | 49.85 | 50.09 | 49.46 | 49.59 | 215,403 | -0.02(-0.04%) |
May 10, 2017 | 49.78 | 50.00 | 49.32 | 49.61 | 103,681 | +0.44(+0.89%) |
May 09, 2017 | 49.97 | 49.97 | 49.01 | 49.17 | 101,290 | -0.63(-1.27%) |
May 08, 2017 | 49.83 | 50.06 | 49.50 | 49.80 | 88,927 | -0.13(-0.26%) |
May 05, 2017 | 50.04 | 50.31 | 49.50 | 49.93 | 79,999 | -0.13(-0.26%) |
May 04, 2017 | 49.75 | 50.23 | 49.63 | 50.06 | 158,974 | +0.40(+0.81%) |
May 03, 2017 | 50.13 | 50.15 | 49.59 | 49.66 | 124,293 | -0.41(-0.82%) |
May 02, 2017 | 49.60 | 50.44 | 48.96 | 50.07 | 164,946 | +0.64(+1.29%) |
May 01, 2017 | 49.70 | 50.21 | 49.12 | 49.43 | 186,360 | -0.30(-0.60%) |
Apr 28, 2017 | 49.16 | 49.96 | 49.03 | 49.73 | 87,464 | +0.58(+1.18%) |
Apr 27, 2017 | 49.75 | 49.75 | 48.82 | 49.15 | 153,318 | -0.62(-1.25%) |
Apr 26, 2017 | 50.25 | 50.46 | 49.76 | 49.77 | 202,838 | -0.48(-0.96%) |
Apr 25, 2017 | 49.72 | 50.37 | 49.66 | 50.25 | 174,824 | +0.53(+1.07%) |
Apr 24, 2017 | 49.25 | 49.90 | 49.25 | 49.72 | 267,146 | +0.52(+1.06%) |
Apr 21, 2017 | 49.27 | 49.38 | 48.62 | 49.20 | 210,841 | -0.07(-0.14%) |
Apr 20, 2017 | 48.67 | 49.53 | 48.58 | 49.27 | 266,968 | +0.71(+1.46%) |
Apr 19, 2017 | 48.23 | 48.63 | 48.13 | 48.56 | 179,852 | +0.36(+0.75%) |
Apr 18, 2017 | 48.00 | 48.30 | 47.62 | 48.20 | 114,987 | -0.07(-0.15%) |
Apr 17, 2017 | 47.69 | 48.35 | 47.60 | 48.27 | 91,055 | +0.77(+1.62%) |
Apr 13, 2017 | 47.77 | 47.96 | 47.36 | 47.50 | 128,656 | -0.46(-0.96%) |
Apr 12, 2017 | 48.21 | 48.32 | 47.87 | 47.96 | 117,367 | -0.39(-0.81%) |
Apr 11, 2017 | 48.28 | 48.36 | 47.65 | 48.35 | 139,576 | +0.08(+0.17%) |
Apr 10, 2017 | 47.63 | 48.56 | 47.54 | 48.27 | 171,559 | +0.67(+1.41%) |
Apr 07, 2017 | 48.19 | 48.19 | 47.40 | 47.60 | 126,224 | -0.68(-1.41%) |
Apr 06, 2017 | 48.08 | 48.57 | 47.85 | 48.28 | 157,508 | +0.20(+0.42%) |
Apr 05, 2017 | 48.06 | 48.48 | 47.79 | 48.08 | 284,635 | +0.10(+0.21%) |
Apr 04, 2017 | 47.43 | 48.18 | 46.58 | 47.98 | 414,105 | +0.82(+1.74%) |
Apr 03, 2017 | 47.14 | 47.20 | 46.61 | 47.16 | 616,409 | +0.19(+0.40%) |
Mar 31, 2017 | 47.00 | 47.04 | 46.75 | 46.97 | 178,194 | -0.07(-0.15%) |
Mar 30, 2017 | 47.05 | 47.12 | 46.82 | 47.04 | 143,851 | -0.01(-0.02%) |
Mar 29, 2017 | 46.84 | 47.12 | 46.37 | 47.05 | 579,519 | +0.07(+0.15%) |
Mar 28, 2017 | 46.99 | 47.12 | 46.75 | 46.98 | 339,406 | +0.03(+0.06%) |
Mar 27, 2017 | 46.48 | 47.03 | 45.96 | 46.95 | 213,076 | +0.38(+0.82%) |
Mar 24, 2017 | 47.25 | 47.25 | 46.39 | 46.57 | 161,267 | -0.31(-0.66%) |
Mar 23, 2017 | 46.62 | 47.07 | 46.50 | 46.88 | 132,747 | +0.46(+0.99%) |
Mar 22, 2017 | 45.99 | 46.65 | 45.40 | 46.42 | 169,584 | +0.33(+0.72%) |
Mar 21, 2017 | 46.97 | 47.41 | 45.88 | 46.09 | 432,693 | -0.89(-1.89%) |
Mar 20, 2017 | 46.91 | 47.34 | 46.75 | 46.98 | 171,960 | +0.13(+0.28%) |
Mar 17, 2017 | 46.88 | 47.30 | 46.84 | 46.85 | 167,731 | +0.01(+0.02%) |
Mar 16, 2017 | 47.00 | 47.03 | 46.71 | 46.84 | 117,939 | -0.12(-0.26%) |
Mar 15, 2017 | 46.86 | 47.02 | 46.64 | 46.96 | 90,896 | +0.37(+0.79%) |
Mar 14, 2017 | 47.22 | 47.31 | 46.51 | 46.59 | 226,137 | -0.65(-1.38%) |
Mar 13, 2017 | 47.15 | 47.46 | 47.05 | 47.24 | 151,820 | +0.35(+0.75%) |
Mar 10, 2017 | 47.19 | 47.58 | 46.79 | 46.89 | 205,316 | -0.10(-0.21%) |
Mar 09, 2017 | 46.80 | 47.35 | 46.60 | 46.99 | 182,163 | +0.23(+0.49%) |
Mar 08, 2017 | 46.99 | 47.21 | 46.70 | 46.76 | 79,549 | -0.15(-0.32%) |
Mar 07, 2017 | 47.40 | 47.55 | 46.78 | 46.91 | 180,373 | -0.49(-1.03%) |
Mar 06, 2017 | 47.90 | 47.97 | 47.22 | 47.40 | 87,644 | -0.58(-1.21%) |
Mar 03, 2017 | 48.00 | 47.20 | 47.98 | 177,523 | +0.87(+1.85%) | |
Mar 02, 2017 | 46.92 | 47.73 | 46.47 | 47.11 | 381,877 | +0.88(+1.90%) |