Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.17 | 51.38 | 50.66 | 51.19 | 482,324 | +0.28(+0.55%) |
May 30, 2017 | 50.97 | 51.30 | 50.86 | 50.90 | 285,935 | -0.19(-0.38%) |
May 26, 2017 | 51.43 | 51.47 | 50.93 | 51.10 | 194,705 | -0.33(-0.64%) |
May 25, 2017 | 51.53 | 51.66 | 51.22 | 51.43 | 280,074 | -0.01(-0.02%) |
May 24, 2017 | 51.50 | 51.73 | 51.25 | 51.44 | 295,029 | +0.16(+0.30%) |
May 23, 2017 | 51.19 | 51.56 | 51.02 | 51.28 | 274,806 | +0.31(+0.61%) |
May 22, 2017 | 51.17 | 51.35 | 50.87 | 50.97 | 303,316 | -0.08(-0.15%) |
May 19, 2017 | 50.71 | 51.10 | 50.43 | 51.05 | 797,653 | +0.75(+1.49%) |
May 18, 2017 | 50.36 | 50.48 | 49.65 | 50.30 | 546,330 | +0.00(+0.00%) |
May 17, 2017 | 49.98 | 50.58 | 49.98 | 50.30 | 580,670 | +0.22(+0.45%) |
May 16, 2017 | 50.11 | 50.23 | 49.77 | 50.08 | 385,294 | +0.02(+0.04%) |
May 15, 2017 | 49.89 | 50.61 | 49.84 | 50.06 | 376,834 | +0.33(+0.66%) |
May 12, 2017 | 49.69 | 49.92 | 49.58 | 49.73 | 425,798 | -0.04(-0.08%) |
May 11, 2017 | 49.56 | 49.83 | 49.31 | 49.77 | 345,884 | -0.11(-0.21%) |
May 10, 2017 | 49.64 | 50.08 | 49.48 | 49.87 | 399,721 | +0.25(+0.51%) |
May 09, 2017 | 50.26 | 50.26 | 49.22 | 49.62 | 486,682 | -0.58(-1.16%) |
May 08, 2017 | 50.18 | 50.26 | 49.72 | 50.20 | 526,361 | +0.18(+0.37%) |
May 05, 2017 | 48.90 | 50.11 | 48.66 | 50.02 | 599,567 | +1.15(+2.34%) |
May 04, 2017 | 48.59 | 49.04 | 48.19 | 48.87 | 537,287 | +0.03(+0.06%) |
May 03, 2017 | 49.34 | 49.34 | 48.50 | 48.85 | 355,082 | -0.37(-0.75%) |
May 02, 2017 | 49.35 | 49.65 | 49.03 | 49.21 | 316,785 | -0.14(-0.28%) |
May 01, 2017 | 49.22 | 49.49 | 48.88 | 49.35 | 402,574 | +0.25(+0.51%) |
Apr 28, 2017 | 49.52 | 49.52 | 49.03 | 49.10 | 405,686 | -0.50(-1.00%) |
Apr 27, 2017 | 49.88 | 49.15 | 49.59 | 400,550 | +0.51(+1.05%) | |
Apr 26, 2017 | 49.11 | 49.52 | 48.93 | 49.08 | 370,228 | -0.15(-0.30%) |
Apr 25, 2017 | 49.17 | 49.47 | 49.08 | 49.22 | 320,816 | +0.11(+0.22%) |
Apr 24, 2017 | 49.67 | 49.77 | 48.64 | 49.12 | 415,603 | -0.20(-0.41%) |
Apr 21, 2017 | 49.13 | 49.46 | 48.88 | 49.32 | 437,993 | +0.10(+0.20%) |
Apr 20, 2017 | 49.22 | 49.32 | 48.65 | 49.22 | 370,452 | +0.08(+0.16%) |
Apr 19, 2017 | 49.11 | 49.34 | 49.05 | 49.15 | 546,415 | -0.12(-0.24%) |
Apr 18, 2017 | 49.75 | 50.20 | 49.13 | 49.26 | 943,973 | -0.42(-0.84%) |
Apr 17, 2017 | 49.39 | 49.74 | 49.28 | 49.68 | 370,672 | +0.53(+1.09%) |
Apr 13, 2017 | 49.58 | 49.58 | 49.02 | 49.15 | 386,676 | -0.42(-0.84%) |
Apr 12, 2017 | 49.32 | 49.72 | 49.23 | 49.56 | 573,434 | +0.25(+0.51%) |
Apr 11, 2017 | 48.80 | 49.36 | 48.60 | 49.31 | 812,386 | +0.52(+1.07%) |
Apr 10, 2017 | 48.49 | 48.95 | 48.42 | 48.79 | 921,813 | +0.33(+0.68%) |
Apr 07, 2017 | 48.14 | 48.67 | 48.11 | 48.46 | 625,743 | +0.33(+0.69%) |
Apr 06, 2017 | 47.78 | 48.28 | 47.49 | 48.13 | 525,105 | +0.31(+0.65%) |
Apr 05, 2017 | 47.58 | 48.11 | 47.56 | 47.82 | 622,142 | +0.34(+0.72%) |
Apr 04, 2017 | 46.95 | 47.61 | 46.80 | 47.48 | 634,061 | +0.45(+0.95%) |
Apr 03, 2017 | 46.68 | 47.10 | 46.47 | 47.03 | 459,441 | +0.30(+0.64%) |
Mar 31, 2017 | 46.13 | 46.87 | 46.13 | 46.73 | 529,201 | +0.66(+1.43%) |
Mar 30, 2017 | 45.85 | 46.22 | 45.41 | 46.07 | 482,080 | +0.26(+0.57%) |
Mar 29, 2017 | 45.33 | 45.81 | 45.29 | 45.81 | 426,168 | +0.40(+0.88%) |
Mar 28, 2017 | 45.27 | 45.47 | 44.79 | 45.41 | 430,213 | +0.11(+0.23%) |
Mar 27, 2017 | 45.92 | 46.09 | 45.21 | 45.30 | 470,307 | -0.78(-1.70%) |
Mar 24, 2017 | 45.95 | 46.22 | 45.95 | 46.08 | 320,841 | +0.25(+0.55%) |
Mar 23, 2017 | 45.30 | 46.14 | 45.19 | 45.83 | 291,265 | +0.53(+1.17%) |
Mar 22, 2017 | 45.52 | 45.52 | 44.87 | 45.30 | 391,687 | -0.08(-0.17%) |
Mar 21, 2017 | 45.86 | 46.02 | 45.22 | 45.38 | 431,771 | -0.40(-0.86%) |
Mar 20, 2017 | 45.46 | 45.85 | 45.36 | 45.77 | 337,958 | +0.28(+0.61%) |
Mar 17, 2017 | 45.11 | 45.84 | 45.03 | 45.49 | 829,203 | +0.41(+0.92%) |
Mar 16, 2017 | 44.86 | 45.21 | 44.79 | 45.08 | 293,986 | +0.09(+0.19%) |
Mar 15, 2017 | 44.22 | 45.31 | 44.22 | 44.99 | 652,400 | +0.76(+1.72%) |
Mar 14, 2017 | 44.18 | 44.30 | 43.86 | 44.23 | 296,423 | -0.08(-0.17%) |
Mar 13, 2017 | 44.20 | 44.66 | 44.13 | 44.31 | 329,789 | +0.08(+0.17%) |
Mar 10, 2017 | 44.76 | 44.90 | 43.97 | 44.23 | 357,945 | -0.14(-0.33%) |
Mar 09, 2017 | 45.16 | 45.48 | 44.38 | 44.38 | 404,898 | -0.77(-1.71%) |
Mar 08, 2017 | 45.68 | 45.68 | 45.13 | 45.15 | 329,743 | -0.70(-1.54%) |
Mar 07, 2017 | 45.62 | 45.92 | 45.50 | 45.85 | 363,616 | +0.13(+0.30%) |
Mar 06, 2017 | 46.03 | 46.15 | 45.49 | 45.72 | 372,687 | -0.51(-1.11%) |
Mar 03, 2017 | 46.13 | 46.32 | 45.64 | 46.23 | 424,712 | +0.01(+0.02%) |
Mar 02, 2017 | 46.06 | 46.36 | 45.77 | 46.22 | 506,877 | -0.03(-0.06%) |