Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.14 | 49.39 | 48.84 | 49.37 | 1,421,554 | +0.26(+0.53%) |
May 30, 2017 | 48.40 | 49.21 | 48.06 | 49.11 | 941,436 | +0.53(+1.09%) |
May 26, 2017 | 48.78 | 48.86 | 48.57 | 48.58 | 847,224 | -0.28(-0.58%) |
May 25, 2017 | 49.04 | 49.16 | 48.22 | 48.87 | 839,628 | -0.13(-0.26%) |
May 24, 2017 | 49.40 | 49.40 | 48.86 | 49.00 | 1,090,236 | -0.17(-0.34%) |
May 23, 2017 | 48.66 | 49.36 | 48.56 | 49.16 | 1,387,136 | +0.49(+1.00%) |
May 22, 2017 | 48.47 | 48.74 | 48.10 | 48.67 | 1,804,419 | +0.28(+0.57%) |
May 19, 2017 | 48.30 | 48.57 | 47.87 | 48.40 | 1,248,346 | +0.13(+0.27%) |
May 18, 2017 | 48.02 | 48.62 | 47.90 | 48.27 | 1,276,741 | +0.33(+0.69%) |
May 17, 2017 | 48.32 | 48.49 | 47.73 | 47.94 | 1,965,267 | -0.76(-1.56%) |
May 16, 2017 | 48.93 | 49.03 | 48.34 | 48.70 | 1,484,363 | -0.28(-0.56%) |
May 15, 2017 | 48.77 | 49.21 | 48.57 | 48.98 | 1,158,885 | +0.29(+0.60%) |
May 12, 2017 | 48.85 | 49.00 | 48.58 | 48.68 | 975,300 | -0.18(-0.38%) |
May 11, 2017 | 48.63 | 48.96 | 48.15 | 48.87 | 1,619,815 | +0.11(+0.23%) |
May 10, 2017 | 48.86 | 48.95 | 48.41 | 48.76 | 1,793,058 | -0.21(-0.43%) |
May 09, 2017 | 49.33 | 49.38 | 48.79 | 48.97 | 1,704,260 | -0.28(-0.58%) |
May 08, 2017 | 49.45 | 49.89 | 49.11 | 49.25 | 1,616,190 | -0.65(-1.31%) |
May 05, 2017 | 50.16 | 50.17 | 49.80 | 49.90 | 1,276,136 | -0.07(-0.15%) |
May 04, 2017 | 49.66 | 50.18 | 49.60 | 49.98 | 1,456,211 | +0.36(+0.72%) |
May 03, 2017 | 49.05 | 49.63 | 49.04 | 49.62 | 1,760,837 | +0.04(+0.07%) |
May 02, 2017 | 50.95 | 50.95 | 49.53 | 49.58 | 2,480,615 | -1.79(-3.48%) |
May 01, 2017 | 51.53 | 51.66 | 51.22 | 51.37 | 1,618,137 | -0.09(-0.18%) |
Apr 28, 2017 | 52.21 | 52.46 | 51.36 | 51.46 | 1,660,569 | -0.61(-1.18%) |
Apr 27, 2017 | 52.13 | 52.30 | 51.89 | 52.08 | 1,747,306 | +0.00(+0.00%) |
Apr 26, 2017 | 52.58 | 52.72 | 52.05 | 52.08 | 1,308,620 | -0.50(-0.94%) |
Apr 25, 2017 | 52.77 | 52.98 | 52.45 | 52.57 | 1,094,094 | +0.02(+0.03%) |
Apr 24, 2017 | 52.30 | 52.72 | 51.95 | 52.56 | 1,712,285 | +0.72(+1.38%) |
Apr 21, 2017 | 51.68 | 52.00 | 51.27 | 51.84 | 1,960,913 | +0.27(+0.52%) |
Apr 20, 2017 | 51.28 | 51.64 | 51.01 | 51.57 | 1,539,189 | +0.43(+0.84%) |
Apr 19, 2017 | 51.32 | 51.58 | 51.01 | 51.14 | 974,254 | -0.12(-0.23%) |
Apr 18, 2017 | 51.08 | 51.46 | 50.98 | 51.26 | 750,309 | -0.14(-0.27%) |
Apr 17, 2017 | 50.98 | 51.42 | 50.57 | 51.40 | 1,371,719 | +0.61(+1.21%) |
Apr 13, 2017 | 51.04 | 51.22 | 50.78 | 50.78 | 919,057 | -0.32(-0.63%) |
Apr 12, 2017 | 51.34 | 51.34 | 50.94 | 51.11 | 1,441,666 | -0.25(-0.48%) |
Apr 11, 2017 | 51.13 | 51.38 | 50.94 | 51.35 | 915,513 | -0.18(-0.36%) |
Apr 10, 2017 | 51.27 | 51.89 | 51.27 | 51.54 | 784,784 | +0.37(+0.72%) |
Apr 07, 2017 | 51.73 | 51.73 | 51.13 | 51.17 | 851,709 | -0.64(-1.24%) |
Apr 06, 2017 | 51.66 | 51.98 | 51.44 | 51.81 | 993,695 | +0.06(+0.12%) |
Apr 05, 2017 | 51.94 | 52.21 | 51.51 | 51.75 | 1,781,796 | -0.16(-0.30%) |
Apr 04, 2017 | 51.44 | 51.94 | 51.18 | 51.90 | 1,440,748 | +0.50(+0.96%) |
Apr 03, 2017 | 51.56 | 52.01 | 51.30 | 51.41 | 904,768 | -0.42(-0.81%) |
Mar 31, 2017 | 51.81 | 52.04 | 51.45 | 51.83 | 776,928 | -0.12(-0.23%) |
Mar 30, 2017 | 51.63 | 52.01 | 51.58 | 51.95 | 517,197 | +0.27(+0.51%) |
Mar 29, 2017 | 51.67 | 51.83 | 51.09 | 51.68 | 590,129 | -0.10(-0.20%) |
Mar 28, 2017 | 51.00 | 52.02 | 50.95 | 51.78 | 1,062,804 | +0.74(+1.46%) |
Mar 27, 2017 | 50.76 | 51.25 | 50.58 | 51.04 | 828,356 | -0.17(-0.34%) |
Mar 24, 2017 | 51.40 | 51.68 | 51.03 | 51.22 | 843,659 | -0.05(-0.09%) |
Mar 23, 2017 | 51.27 | 51.77 | 50.91 | 51.26 | 1,026,874 | +0.04(+0.07%) |
Mar 22, 2017 | 51.23 | 51.29 | 50.85 | 51.22 | 1,196,158 | +0.23(+0.45%) |
Mar 21, 2017 | 51.67 | 51.83 | 50.85 | 51.00 | 845,480 | -0.61(-1.19%) |
Mar 20, 2017 | 51.78 | 51.86 | 51.41 | 51.61 | 705,228 | -0.14(-0.27%) |
Mar 17, 2017 | 51.44 | 51.83 | 51.13 | 51.75 | 1,343,058 | +0.28(+0.53%) |
Mar 16, 2017 | 51.77 | 51.83 | 51.33 | 51.47 | 802,342 | -0.33(-0.64%) |
Mar 15, 2017 | 51.91 | 52.08 | 51.42 | 51.80 | 995,093 | +0.18(+0.36%) |
Mar 14, 2017 | 51.85 | 52.10 | 51.45 | 51.62 | 1,022,186 | -0.48(-0.92%) |
Mar 13, 2017 | 51.90 | 52.23 | 51.76 | 52.10 | 1,441,463 | +0.17(+0.34%) |
Mar 10, 2017 | 51.34 | 52.06 | 51.34 | 51.92 | 1,237,822 | +0.69(+1.34%) |
Mar 09, 2017 | 51.27 | 51.66 | 51.02 | 51.23 | 1,084,607 | -0.05(-0.11%) |
Mar 08, 2017 | 51.55 | 51.76 | 51.17 | 51.29 | 874,342 | -0.14(-0.27%) |
Mar 07, 2017 | 51.62 | 51.87 | 51.36 | 51.43 | 853,177 | -0.33(-0.64%) |
Mar 06, 2017 | 51.64 | 51.93 | 51.51 | 51.76 | 838,073 | -0.08(-0.16%) |
Mar 03, 2017 | 52.14 | 52.29 | 51.56 | 51.84 | 889,131 | -0.26(-0.49%) |
Mar 02, 2017 | 52.40 | 52.62 | 52.09 | 52.10 | 1,658,587 | -0.46(-0.87%) |