Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.99 | 51.27 | 50.78 | 50.81 | 2,886,068 | -0.17(-0.34%) |
May 30, 2017 | 50.86 | 51.10 | 50.71 | 50.98 | 1,287,275 | +0.11(+0.21%) |
May 26, 2017 | 50.89 | 50.95 | 50.62 | 50.87 | 1,025,184 | +0.08(+0.15%) |
May 25, 2017 | 51.10 | 51.15 | 50.50 | 50.79 | 1,592,079 | -0.10(-0.20%) |
May 24, 2017 | 50.85 | 50.93 | 50.53 | 50.89 | 1,697,556 | +0.21(+0.42%) |
May 23, 2017 | 50.95 | 51.14 | 50.56 | 50.68 | 2,214,157 | -0.34(-0.66%) |
May 22, 2017 | 51.13 | 51.50 | 50.98 | 51.02 | 1,839,419 | -0.15(-0.29%) |
May 19, 2017 | 51.06 | 51.21 | 50.55 | 51.17 | 2,445,323 | +0.11(+0.21%) |
May 18, 2017 | 50.32 | 51.21 | 50.22 | 51.06 | 2,673,132 | +0.84(+1.66%) |
May 17, 2017 | 50.39 | 50.67 | 50.14 | 50.22 | 3,247,876 | -0.14(-0.28%) |
May 16, 2017 | 50.46 | 50.72 | 50.30 | 50.36 | 1,644,313 | -0.25(-0.49%) |
May 15, 2017 | 50.60 | 51.09 | 50.48 | 50.61 | 1,618,084 | -0.05(-0.09%) |
May 12, 2017 | 50.81 | 50.96 | 50.60 | 50.66 | 1,600,882 | +0.07(+0.14%) |
May 11, 2017 | 50.57 | 50.70 | 50.08 | 50.59 | 1,377,210 | -0.27(-0.52%) |
May 10, 2017 | 50.53 | 51.10 | 50.42 | 50.85 | 1,364,883 | +0.24(+0.48%) |
May 09, 2017 | 50.68 | 50.82 | 50.33 | 50.61 | 1,767,074 | -0.14(-0.28%) |
May 08, 2017 | 51.23 | 51.32 | 50.49 | 50.75 | 1,921,871 | -0.37(-0.72%) |
May 05, 2017 | 50.46 | 51.16 | 50.41 | 51.12 | 2,241,750 | +0.84(+1.68%) |
May 04, 2017 | 49.76 | 50.35 | 49.56 | 50.28 | 3,104,598 | +0.38(+0.77%) |
May 03, 2017 | 50.64 | 50.75 | 49.82 | 49.89 | 2,365,621 | -0.63(-1.25%) |
May 02, 2017 | 50.66 | 50.85 | 50.38 | 50.53 | 2,108,314 | -0.08(-0.15%) |
May 01, 2017 | 50.56 | 50.94 | 50.32 | 50.60 | 2,432,576 | +0.20(+0.39%) |
Apr 28, 2017 | 50.24 | 50.52 | 50.03 | 50.41 | 2,460,170 | +0.04(+0.08%) |
Apr 27, 2017 | 51.01 | 50.31 | 50.37 | 2,364,599 | -0.59(-1.15%) | |
Apr 26, 2017 | 50.55 | 51.44 | 50.26 | 50.96 | 4,472,536 | +0.27(+0.54%) |
Apr 25, 2017 | 50.20 | 50.72 | 49.84 | 50.68 | 3,587,953 | +0.57(+1.14%) |
Apr 24, 2017 | 50.58 | 50.66 | 49.36 | 50.11 | 3,021,698 | -0.06(-0.12%) |
Apr 21, 2017 | 50.11 | 50.41 | 50.03 | 50.18 | 2,302,985 | -0.09(-0.19%) |
Apr 20, 2017 | 50.32 | 50.32 | 49.93 | 50.27 | 2,131,312 | +0.05(+0.09%) |
Apr 19, 2017 | 50.19 | 50.49 | 49.89 | 50.22 | 2,347,067 | -0.04(-0.08%) |
Apr 18, 2017 | 49.89 | 50.43 | 49.82 | 50.26 | 2,069,361 | +0.22(+0.44%) |
Apr 17, 2017 | 49.43 | 50.03 | 49.36 | 50.04 | 1,597,559 | +0.68(+1.38%) |
Apr 13, 2017 | 49.50 | 49.64 | 49.30 | 49.36 | 1,667,550 | -0.16(-0.32%) |
Apr 12, 2017 | 49.92 | 50.11 | 49.47 | 49.52 | 1,967,948 | -0.37(-0.75%) |
Apr 11, 2017 | 49.52 | 49.89 | 49.49 | 49.89 | 1,986,413 | +0.34(+0.68%) |
Apr 10, 2017 | 49.11 | 49.63 | 49.04 | 49.56 | 1,302,344 | +0.35(+0.71%) |
Apr 07, 2017 | 49.17 | 49.46 | 49.03 | 49.21 | 1,890,303 | +0.11(+0.22%) |
Apr 06, 2017 | 49.14 | 49.34 | 48.77 | 49.10 | 1,539,648 | -0.09(-0.17%) |
Apr 05, 2017 | 48.71 | 49.34 | 48.47 | 49.18 | 2,392,505 | +0.53(+1.09%) |
Apr 04, 2017 | 48.54 | 49.33 | 48.40 | 48.65 | 2,420,209 | +0.15(+0.31%) |
Apr 03, 2017 | 48.58 | 48.71 | 48.08 | 48.50 | 1,682,734 | -0.06(-0.13%) |
Mar 31, 2017 | 48.48 | 48.81 | 48.32 | 48.57 | 2,265,732 | +0.02(+0.05%) |
Mar 30, 2017 | 48.61 | 48.70 | 48.01 | 48.54 | 1,451,655 | -0.08(-0.16%) |
Mar 29, 2017 | 48.68 | 48.82 | 48.15 | 48.62 | 2,062,836 | -0.09(-0.19%) |
Mar 28, 2017 | 48.55 | 48.79 | 47.94 | 48.72 | 2,223,568 | +0.16(+0.34%) |
Mar 27, 2017 | 49.05 | 49.22 | 48.33 | 48.55 | 1,744,053 | -0.58(-1.18%) |
Mar 24, 2017 | 49.45 | 49.61 | 49.05 | 49.13 | 2,227,422 | -0.16(-0.33%) |
Mar 23, 2017 | 49.09 | 49.55 | 48.93 | 49.29 | 2,107,464 | +0.22(+0.45%) |
Mar 22, 2017 | 49.00 | 49.14 | 48.67 | 49.07 | 2,025,600 | +0.29(+0.60%) |
Mar 21, 2017 | 49.02 | 49.21 | 48.76 | 48.78 | 2,716,309 | -0.15(-0.32%) |
Mar 20, 2017 | 49.20 | 49.36 | 48.84 | 48.93 | 1,444,969 | -0.19(-0.38%) |
Mar 17, 2017 | 49.24 | 49.54 | 48.99 | 49.12 | 3,363,019 | +0.03(+0.06%) |
Mar 16, 2017 | 49.05 | 49.53 | 48.91 | 49.09 | 1,960,727 | -0.02(-0.05%) |
Mar 15, 2017 | 48.21 | 49.30 | 48.21 | 49.11 | 2,142,354 | +0.84(+1.75%) |
Mar 14, 2017 | 48.41 | 48.71 | 48.18 | 48.27 | 2,859,948 | -0.19(-0.38%) |
Mar 13, 2017 | 48.08 | 48.72 | 48.01 | 48.45 | 4,040,931 | +0.47(+0.98%) |
Mar 10, 2017 | 48.11 | 48.93 | 47.52 | 47.98 | 3,590,214 | -0.13(-0.27%) |
Mar 09, 2017 | 48.58 | 48.74 | 48.07 | 48.11 | 3,583,103 | -0.42(-0.86%) |
Mar 08, 2017 | 48.20 | 48.65 | 48.03 | 48.53 | 3,156,866 | +0.09(+0.19%) |
Mar 07, 2017 | 48.24 | 48.45 | 47.98 | 48.44 | 1,774,794 | +0.10(+0.21%) |
Mar 06, 2017 | 48.13 | 48.61 | 47.93 | 48.34 | 1,875,370 | +0.08(+0.16%) |
Mar 03, 2017 | 48.78 | 48.78 | 47.67 | 48.26 | 2,695,245 | -0.73(-1.49%) |
Mar 02, 2017 | 48.70 | 49.20 | 48.48 | 48.99 | 2,389,251 | +0.19(+0.38%) |