Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.54 | 51.98 | 50.95 | 51.77 | 200,238 | +0.23(+0.44%) |
May 30, 2017 | 51.34 | 51.92 | 51.08 | 51.54 | 200,341 | +0.05(+0.11%) |
May 26, 2017 | 51.23 | 51.57 | 51.10 | 51.49 | 169,920 | +0.05(+0.09%) |
May 25, 2017 | 51.28 | 51.59 | 51.02 | 51.44 | 179,193 | +0.39(+0.77%) |
May 24, 2017 | 50.78 | 51.54 | 50.65 | 51.05 | 208,327 | +0.32(+0.63%) |
May 23, 2017 | 50.07 | 50.73 | 49.59 | 50.73 | 188,004 | +0.83(+1.67%) |
May 22, 2017 | 49.99 | 50.98 | 49.57 | 49.90 | 217,651 | +0.18(+0.37%) |
May 19, 2017 | 49.47 | 50.27 | 49.44 | 49.71 | 623,616 | +0.49(+1.00%) |
May 18, 2017 | 49.83 | 49.90 | 49.21 | 49.22 | 216,396 | -0.64(-1.28%) |
May 17, 2017 | 50.82 | 50.40 | 49.69 | 49.86 | 364,951 | -0.96(-1.89%) |
May 16, 2017 | 50.64 | 50.84 | 50.12 | 50.82 | 279,923 | +0.20(+0.40%) |
May 15, 2017 | 50.63 | 51.17 | 50.24 | 50.62 | 267,851 | +0.36(+0.71%) |
May 12, 2017 | 50.62 | 51.03 | 49.86 | 50.26 | 199,671 | -0.57(-1.13%) |
May 11, 2017 | 50.62 | 51.11 | 50.19 | 50.84 | 250,292 | -0.15(-0.29%) |
May 10, 2017 | 50.94 | 51.11 | 50.60 | 50.98 | 302,377 | -0.10(-0.20%) |
May 09, 2017 | 50.99 | 51.28 | 50.66 | 51.08 | 310,723 | +0.35(+0.68%) |
May 08, 2017 | 50.47 | 50.87 | 50.42 | 50.73 | 229,754 | +0.30(+0.60%) |
May 05, 2017 | 50.18 | 50.86 | 49.90 | 50.43 | 354,829 | +0.55(+1.10%) |
May 04, 2017 | 49.68 | 50.60 | 49.42 | 49.89 | 332,638 | +0.38(+0.77%) |
May 03, 2017 | 49.45 | 49.73 | 48.81 | 49.50 | 501,519 | -0.47(-0.93%) |
May 02, 2017 | 50.84 | 51.09 | 49.66 | 49.97 | 259,106 | -0.78(-1.53%) |
May 01, 2017 | 50.68 | 50.80 | 49.57 | 50.74 | 307,752 | +0.58(+1.16%) |
Apr 28, 2017 | 50.19 | 51.57 | 49.63 | 50.16 | 476,833 | +1.57(+3.23%) |
Apr 27, 2017 | 48.27 | 49.10 | 48.27 | 48.59 | 228,742 | +0.18(+0.38%) |
Apr 26, 2017 | 47.96 | 48.65 | 47.59 | 48.41 | 221,770 | +0.36(+0.74%) |
Apr 25, 2017 | 47.54 | 48.23 | 47.46 | 48.05 | 216,711 | +0.88(+1.86%) |
Apr 24, 2017 | 47.95 | 48.42 | 46.84 | 47.18 | 312,444 | +0.25(+0.53%) |
Apr 21, 2017 | 46.78 | 47.22 | 46.66 | 46.93 | 174,057 | +0.16(+0.35%) |
Apr 20, 2017 | 46.11 | 46.87 | 45.81 | 46.77 | 134,543 | +0.93(+2.03%) |
Apr 19, 2017 | 46.03 | 46.30 | 45.71 | 45.83 | 122,973 | +0.06(+0.14%) |
Apr 18, 2017 | 45.36 | 45.83 | 45.16 | 45.77 | 128,150 | -0.05(-0.12%) |
Apr 17, 2017 | 45.20 | 45.86 | 45.08 | 45.83 | 111,363 | +0.82(+1.82%) |
Apr 13, 2017 | 45.38 | 45.88 | 45.00 | 45.00 | 160,032 | -0.54(-1.18%) |
Apr 12, 2017 | 46.48 | 46.48 | 45.39 | 45.54 | 156,024 | -1.19(-2.54%) |
Apr 11, 2017 | 46.35 | 46.80 | 45.99 | 46.73 | 454,106 | +0.28(+0.61%) |
Apr 10, 2017 | 46.57 | 46.98 | 46.07 | 46.45 | 90,240 | -0.14(-0.29%) |
Apr 07, 2017 | 46.63 | 46.84 | 45.89 | 46.58 | 272,672 | -0.06(-0.14%) |
Apr 06, 2017 | 45.91 | 46.92 | 45.86 | 46.65 | 178,803 | +0.64(+1.39%) |
Apr 05, 2017 | 46.95 | 47.13 | 45.85 | 46.01 | 376,293 | -0.53(-1.14%) |
Apr 04, 2017 | 45.87 | 46.88 | 45.87 | 46.54 | 350,935 | +0.91(+2.00%) |
Apr 03, 2017 | 47.00 | 47.04 | 45.25 | 45.62 | 251,950 | -1.22(-2.61%) |
Mar 31, 2017 | 46.51 | 47.04 | 46.22 | 46.85 | 221,187 | +0.26(+0.55%) |
Mar 30, 2017 | 46.00 | 46.73 | 46.00 | 46.59 | 129,918 | +0.61(+1.33%) |
Mar 29, 2017 | 45.71 | 46.17 | 45.51 | 45.98 | 75,371 | +0.09(+0.20%) |
Mar 28, 2017 | 45.03 | 46.11 | 44.69 | 45.89 | 156,582 | +0.62(+1.37%) |
Mar 27, 2017 | 44.84 | 45.45 | 43.99 | 45.27 | 148,492 | -0.12(-0.26%) |
Mar 24, 2017 | 46.13 | 46.30 | 45.08 | 45.39 | 193,114 | -0.51(-1.11%) |
Mar 23, 2017 | 45.06 | 46.19 | 44.81 | 45.90 | 180,180 | +0.95(+2.11%) |
Mar 22, 2017 | 45.07 | 45.16 | 44.38 | 44.95 | 171,872 | -0.29(-0.65%) |
Mar 21, 2017 | 46.65 | 46.91 | 45.21 | 45.24 | 218,924 | -1.10(-2.38%) |
Mar 20, 2017 | 46.61 | 46.61 | 46.10 | 46.35 | 141,477 | -0.20(-0.43%) |
Mar 17, 2017 | 46.19 | 46.67 | 46.01 | 46.55 | 401,666 | +0.17(+0.37%) |
Mar 16, 2017 | 46.70 | 46.94 | 46.20 | 46.37 | 165,636 | -0.17(-0.37%) |
Mar 15, 2017 | 45.52 | 46.75 | 45.52 | 46.55 | 186,179 | +1.21(+2.68%) |
Mar 14, 2017 | 44.84 | 45.57 | 44.77 | 45.33 | 154,430 | +0.11(+0.24%) |
Mar 13, 2017 | 45.52 | 44.65 | 45.22 | 106,026 | +0.16(+0.36%) | |
Mar 10, 2017 | 45.21 | 45.36 | 44.58 | 45.06 | 124,526 | +0.26(+0.59%) |
Mar 09, 2017 | 45.37 | 45.60 | 44.74 | 44.79 | 165,318 | -0.62(-1.37%) |
Mar 08, 2017 | 46.07 | 46.21 | 45.37 | 45.41 | 89,966 | -0.48(-1.05%) |
Mar 07, 2017 | 45.97 | 46.32 | 45.71 | 45.90 | 109,599 | -0.20(-0.44%) |
Mar 06, 2017 | 45.73 | 46.27 | 44.69 | 46.10 | 109,842 | -0.01(-0.02%) |
Mar 03, 2017 | 46.30 | 46.40 | 45.66 | 46.11 | 141,054 | -0.27(-0.59%) |
Mar 02, 2017 | 47.27 | 47.40 | 46.28 | 46.38 | 120,551 | -0.95(-2.01%) |