Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2017 | 51.14 | 22 | +0.12(+0.24%) | |||
May 25, 2017 | 50.69 | 51.02 | 50.69 | 51.02 | 1,700 | +0.34(+0.67%) |
May 23, 2017 | 50.68 | 50.68 | 50.68 | 0 | -0.02(-0.03%) | |
May 22, 2017 | 50.86 | 50.86 | 50.65 | 50.69 | 2,606 | -0.46(-0.90%) |
May 19, 2017 | 51.05 | 51.15 | 51.05 | 51.15 | 250 | -0.23(-0.45%) |
May 18, 2017 | 51.28 | 51.38 | 51.28 | 51.38 | 600 | +0.00(+0.00%) |
May 17, 2017 | 51.40 | 51.40 | 51.36 | 51.38 | 3,128 | -0.09(-0.17%) |
May 16, 2017 | 51.47 | 51.47 | 51.47 | 51.47 | 529 | -0.12(-0.23%) |
May 15, 2017 | 51.50 | 51.61 | 51.50 | 51.59 | 900 | -0.23(-0.45%) |
May 12, 2017 | 51.89 | 51.89 | 51.82 | 51.82 | 1,410 | -0.48(-0.92%) |
May 11, 2017 | 52.30 | 52.30 | 52.30 | 52.30 | 300 | +0.07(+0.14%) |
May 10, 2017 | 52.21 | 52.23 | 52.21 | 52.23 | 370 | -0.37(-0.71%) |
May 09, 2017 | 52.48 | 52.60 | 52.33 | 52.60 | 1,937 | +0.56(+1.07%) |
May 08, 2017 | 51.79 | 52.04 | 51.79 | 52.04 | 2,010 | +0.45(+0.88%) |
May 05, 2017 | 51.92 | 51.92 | 51.59 | 51.59 | 971 | -0.24(-0.46%) |
May 04, 2017 | 51.90 | 52.01 | 51.83 | 51.83 | 6,660 | +0.36(+0.70%) |
May 03, 2017 | 50.98 | 51.47 | 50.98 | 51.47 | 2,400 | +1.26(+2.51%) |
May 02, 2017 | 50.21 | 50.21 | 50.21 | 50.21 | 1,091 | +0.03(+0.06%) |
May 01, 2017 | 50.18 | 50.18 | 50.18 | 50.18 | 419 | -0.94(-1.84%) |
Apr 28, 2017 | 51.04 | 51.12 | 51.04 | 51.12 | 593 | +0.01(+0.02%) |
Apr 27, 2017 | 51.13 | 51.13 | 51.11 | 51.11 | 562 | +0.32(+0.63%) |
Apr 26, 2017 | 50.88 | 51.05 | 50.76 | 50.79 | 3,773 | +0.74(+1.48%) |
Apr 25, 2017 | 50.05 | 50.05 | 50.05 | 50.05 | 263 | +0.30(+0.60%) |
Apr 24, 2017 | 49.75 | 49.75 | 49.75 | 49.75 | 199 | -0.35(-0.70%) |
Apr 21, 2017 | 50.10 | 50.10 | 50.10 | 50.10 | 485 | -0.08(-0.16%) |
Apr 20, 2017 | 50.25 | 50.25 | 50.11 | 50.18 | 1,874 | -0.35(-0.69%) |
Apr 19, 2017 | 50.48 | 50.53 | 50.48 | 50.53 | 380 | +0.45(+0.90%) |
Apr 18, 2017 | 50.08 | 50.08 | 50.08 | 50.08 | 574 | +0.77(+1.56%) |
Apr 17, 2017 | 49.29 | 49.31 | 49.29 | 49.31 | 1,200 | -0.25(-0.51%) |
Apr 13, 2017 | 49.56 | 49.56 | 49.56 | 49.56 | 1,885 | -0.82(-1.63%) |
Apr 12, 2017 | 50.80 | 50.89 | 50.38 | 50.38 | 1,541 | -0.30(-0.59%) |
Apr 11, 2017 | 50.60 | 50.68 | 50.51 | 50.68 | 1,963 | +0.13(+0.26%) |
Apr 10, 2017 | 50.55 | 50.55 | 50.55 | 50.55 | 539 | +0.15(+0.30%) |
Apr 07, 2017 | 50.40 | 50.40 | 50.40 | 50.40 | 550 | +0.30(+0.60%) |
Apr 06, 2017 | 50.06 | 50.10 | 49.98 | 50.10 | 1,918 | +0.44(+0.88%) |
Apr 05, 2017 | 49.57 | 49.66 | 49.57 | 49.66 | 1,800 | -0.09(-0.17%) |
Apr 04, 2017 | 49.78 | 49.78 | 49.75 | 49.75 | 413 | +0.48(+0.98%) |
Apr 03, 2017 | 49.05 | 49.33 | 49.05 | 49.27 | 7,321 | +0.27(+0.55%) |
Mar 31, 2017 | 49.00 | 49.00 | 49.00 | 49.00 | 104 | +0.30(+0.62%) |
Mar 29, 2017 | 48.70 | 30 | -0.05(-0.10%) | |||
Mar 28, 2017 | 48.87 | 48.92 | 48.75 | 48.75 | 635 | -0.33(-0.67%) |
Mar 27, 2017 | 49.04 | 49.23 | 49.04 | 49.08 | 1,282 | +0.04(+0.08%) |
Mar 24, 2017 | 48.94 | 49.05 | 48.94 | 49.04 | 1,089 | +0.24(+0.49%) |
Mar 23, 2017 | 48.88 | 48.88 | 48.79 | 48.80 | 1,907 | +0.31(+0.63%) |
Mar 22, 2017 | 48.60 | 48.60 | 48.49 | 48.49 | 544 | +0.40(+0.84%) |
Mar 21, 2017 | 47.92 | 48.09 | 47.92 | 48.09 | 233 | +0.40(+0.85%) |
Mar 20, 2017 | 47.82 | 47.82 | 47.63 | 47.69 | 3,009 | -0.37(-0.78%) |
Mar 17, 2017 | 48.14 | 48.22 | 48.06 | 48.06 | 1,253 | -0.35(-0.72%) |
Mar 16, 2017 | 48.24 | 48.41 | 48.23 | 48.41 | 1,100 | +0.21(+0.44%) |
Mar 15, 2017 | 49.64 | 49.64 | 48.08 | 48.20 | 3,978 | -1.56(-3.14%) |
Mar 13, 2017 | 49.76 | 49.76 | 49.76 | 0 | -0.33(-0.65%) | |
Mar 10, 2017 | 50.30 | 50.30 | 50.09 | 50.09 | 848 | -0.59(-1.16%) |
Mar 09, 2017 | 50.75 | 50.75 | 50.60 | 50.67 | 641 | +0.34(+0.69%) |
Mar 08, 2017 | 50.21 | 50.33 | 50.21 | 50.33 | 1,931 | +0.78(+1.57%) |
Mar 07, 2017 | 50.00 | 50.00 | 49.45 | 49.55 | 4,031 | -0.36(-0.72%) |
Mar 06, 2017 | 49.91 | 49.91 | 49.91 | 49.91 | 544 | +0.27(+0.55%) |
Mar 03, 2017 | 49.87 | 50.00 | 49.64 | 49.64 | 1,150 | -0.25(-0.51%) |
Mar 02, 2017 | 49.76 | 50.01 | 49.76 | 49.89 | 3,517 | +1.35(+2.78%) |