Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.43 | 50.48 | 50.32 | 50.44 | 19,433 | +0.02(+0.04%) |
May 30, 2017 | 50.39 | 50.43 | 50.30 | 50.42 | 5,825 | +0.16(+0.32%) |
May 26, 2017 | 50.38 | 50.38 | 50.26 | 50.26 | 4,925 | -0.02(-0.03%) |
May 25, 2017 | 50.37 | 50.42 | 50.27 | 50.28 | 20,176 | -0.10(-0.19%) |
May 24, 2017 | 50.20 | 50.39 | 50.17 | 50.38 | 14,563 | +0.11(+0.21%) |
May 23, 2017 | 50.21 | 50.34 | 50.16 | 50.27 | 18,645 | -0.07(-0.14%) |
May 22, 2017 | 50.30 | 50.34 | 50.22 | 50.34 | 4,844 | +0.13(+0.26%) |
May 19, 2017 | 50.08 | 50.21 | 50.08 | 50.21 | 16,967 | +0.21(+0.42%) |
May 18, 2017 | 49.95 | 50.00 | 49.89 | 50.00 | 25,101 | +0.05(+0.11%) |
May 17, 2017 | 50.07 | 50.11 | 49.88 | 49.95 | 7,054 | -0.00(-0.01%) |
May 16, 2017 | 50.03 | 50.11 | 49.95 | 49.95 | 80,162 | -0.03(-0.06%) |
May 15, 2017 | 49.88 | 49.98 | 49.86 | 49.98 | 12,455 | +0.16(+0.32%) |
May 12, 2017 | 49.87 | 49.87 | 49.74 | 49.82 | 19,237 | +0.15(+0.30%) |
May 11, 2017 | 49.79 | 49.79 | 49.64 | 49.67 | 34,596 | +0.00(+0.00%) |
May 10, 2017 | 49.65 | 49.76 | 49.59 | 49.67 | 12,162 | +0.11(+0.22%) |
May 09, 2017 | 49.70 | 49.72 | 49.56 | 49.56 | 12,376 | -0.08(-0.16%) |
May 08, 2017 | 49.72 | 49.72 | 49.52 | 49.64 | 7,110 | -0.11(-0.22%) |
May 05, 2017 | 49.71 | 49.75 | 49.56 | 49.75 | 27,146 | +0.15(+0.30%) |
May 04, 2017 | 49.70 | 49.77 | 49.57 | 49.60 | 30,271 | -0.15(-0.30%) |
May 03, 2017 | 49.77 | 49.80 | 49.65 | 49.75 | 12,257 | +0.07(+0.14%) |
May 02, 2017 | 49.78 | 49.78 | 49.65 | 49.68 | 23,289 | +0.08(+0.16%) |
May 01, 2017 | 49.73 | 49.73 | 49.58 | 49.60 | 9,900 | -0.26(-0.52%) |
Apr 28, 2017 | 49.87 | 49.87 | 49.71 | 49.86 | 3,647 | +0.08(+0.16%) |
Apr 27, 2017 | 49.69 | 49.79 | 49.58 | 49.78 | 7,605 | +0.15(+0.30%) |
Apr 26, 2017 | 49.77 | 49.81 | 49.63 | 49.63 | 12,005 | -0.03(-0.06%) |
Apr 25, 2017 | 49.70 | 49.80 | 49.64 | 49.66 | 9,272 | +0.02(+0.04%) |
Apr 24, 2017 | 49.51 | 49.64 | 49.48 | 49.64 | 27,856 | +0.32(+0.65%) |
Apr 21, 2017 | 49.21 | 49.32 | 49.20 | 49.32 | 9,055 | -0.03(-0.06%) |
Apr 20, 2017 | 49.29 | 49.35 | 49.23 | 49.35 | 10,069 | +0.25(+0.51%) |
Apr 19, 2017 | 49.34 | 49.34 | 49.10 | 49.10 | 5,207 | -0.20(-0.41%) |
Apr 18, 2017 | 49.25 | 49.30 | 49.11 | 49.30 | 25,349 | +0.14(+0.28%) |
Apr 17, 2017 | 49.16 | 49.24 | 49.16 | 49.16 | 12,241 | +0.08(+0.16%) |
Apr 13, 2017 | 49.12 | 49.13 | 49.01 | 49.08 | 12,618 | +0.07(+0.14%) |
Apr 12, 2017 | 49.07 | 49.17 | 48.93 | 49.01 | 32,193 | -0.06(-0.12%) |
Apr 11, 2017 | 48.99 | 49.17 | 48.97 | 49.07 | 12,721 | -0.06(-0.12%) |
Apr 10, 2017 | 49.16 | 49.16 | 48.96 | 49.13 | 27,654 | -0.03(-0.06%) |
Apr 07, 2017 | 49.09 | 49.17 | 49.02 | 49.16 | 18,680 | +0.13(+0.28%) |
Apr 06, 2017 | 49.15 | 49.20 | 48.98 | 49.02 | 206,863 | -0.16(-0.32%) |
Apr 05, 2017 | 49.27 | 49.29 | 49.11 | 49.18 | 17,989 | -0.01(-0.02%) |
Apr 04, 2017 | 49.16 | 49.19 | 49.04 | 49.19 | 32,176 | +0.14(+0.29%) |
Apr 03, 2017 | 49.10 | 49.20 | 48.96 | 49.05 | 41,800 | -0.30(-0.62%) |
Mar 31, 2017 | 49.20 | 49.37 | 49.20 | 49.35 | 10,363 | +0.17(+0.35%) |
Mar 30, 2017 | 49.17 | 49.27 | 49.12 | 49.19 | 15,167 | -0.03(-0.07%) |
Mar 29, 2017 | 49.04 | 49.22 | 49.04 | 49.22 | 10,760 | +0.05(+0.10%) |
Mar 28, 2017 | 49.09 | 49.18 | 49.03 | 49.17 | 19,877 | +0.13(+0.27%) |
Mar 27, 2017 | 48.95 | 49.04 | 48.87 | 49.04 | 16,250 | +0.22(+0.45%) |
Mar 24, 2017 | 48.87 | 49.01 | 48.82 | 48.82 | 16,685 | -0.02(-0.04%) |
Mar 23, 2017 | 48.84 | 48.91 | 48.75 | 48.84 | 13,178 | +0.03(+0.06%) |
Mar 22, 2017 | 48.79 | 48.81 | 48.69 | 48.81 | 12,555 | +0.06(+0.12%) |
Mar 21, 2017 | 49.16 | 49.16 | 48.75 | 48.75 | 8,751 | -0.32(-0.65%) |
Mar 20, 2017 | 48.97 | 49.10 | 48.97 | 49.07 | 5,941 | +0.02(+0.04%) |
Mar 17, 2017 | 49.05 | 49.12 | 49.01 | 49.05 | 22,763 | -0.12(-0.24%) |
Mar 16, 2017 | 49.04 | 49.19 | 49.04 | 49.17 | 26,052 | +0.24(+0.49%) |
Mar 15, 2017 | 48.54 | 48.93 | 48.47 | 48.93 | 42,891 | +0.45(+0.93%) |
Mar 14, 2017 | 48.51 | 48.51 | 48.36 | 48.48 | 9,498 | -0.21(-0.43%) |
Mar 13, 2017 | 48.69 | 48.69 | 48.51 | 48.69 | 6,194 | +0.03(+0.06%) |
Mar 10, 2017 | 48.84 | 48.84 | 48.57 | 48.66 | 21,939 | +0.16(+0.33%) |
Mar 09, 2017 | 48.69 | 48.71 | 48.49 | 48.50 | 17,015 | -0.22(-0.45%) |
Mar 08, 2017 | 48.89 | 48.89 | 48.64 | 48.72 | 28,715 | -0.32(-0.65%) |
Mar 07, 2017 | 49.13 | 49.13 | 48.97 | 49.04 | 11,415 | -0.20(-0.41%) |
Mar 06, 2017 | 49.33 | 49.33 | 49.17 | 49.24 | 33,187 | -0.10(-0.20%) |
Mar 03, 2017 | 49.35 | 49.42 | 49.27 | 49.34 | 12,789 | +0.10(+0.20%) |
Mar 02, 2017 | 49.37 | 49.38 | 49.23 | 49.24 | 21,555 | -0.07(-0.14%) |