Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.13 | 52.31 | 51.63 | 51.98 | 162,579 | -0.08(-0.15%) |
May 30, 2017 | 51.71 | 52.15 | 51.64 | 52.06 | 167,517 | +0.25(+0.48%) |
May 26, 2017 | 51.87 | 52.01 | 51.50 | 51.81 | 163,697 | -0.07(-0.13%) |
May 25, 2017 | 51.47 | 52.08 | 50.93 | 51.88 | 177,893 | +0.69(+1.35%) |
May 24, 2017 | 50.76 | 51.39 | 50.34 | 51.19 | 171,777 | +0.43(+0.85%) |
May 23, 2017 | 50.73 | 51.08 | 50.26 | 50.76 | 156,621 | +0.17(+0.34%) |
May 22, 2017 | 50.11 | 50.63 | 49.92 | 50.59 | 133,817 | +0.57(+1.14%) |
May 19, 2017 | 49.67 | 50.25 | 49.06 | 50.02 | 210,086 | +0.34(+0.68%) |
May 18, 2017 | 50.13 | 50.14 | 49.28 | 49.68 | 269,322 | -0.55(-1.09%) |
May 17, 2017 | 50.79 | 51.58 | 50.21 | 50.23 | 323,223 | -1.16(-2.26%) |
May 16, 2017 | 51.28 | 51.71 | 51.10 | 51.39 | 162,543 | +0.05(+0.10%) |
May 15, 2017 | 50.87 | 51.88 | 50.87 | 51.34 | 199,371 | +0.70(+1.38%) |
May 12, 2017 | 50.66 | 51.63 | 50.56 | 50.64 | 231,471 | -0.20(-0.39%) |
May 11, 2017 | 50.53 | 51.00 | 50.14 | 50.84 | 212,339 | +0.20(+0.39%) |
May 10, 2017 | 50.92 | 51.25 | 50.51 | 50.64 | 152,561 | -0.31(-0.61%) |
May 09, 2017 | 51.05 | 51.33 | 50.72 | 50.95 | 130,012 | -0.05(-0.10%) |
May 08, 2017 | 51.13 | 51.82 | 50.77 | 51.00 | 117,891 | -0.13(-0.25%) |
May 05, 2017 | 50.81 | 51.28 | 50.32 | 51.13 | 143,319 | +0.40(+0.79%) |
May 04, 2017 | 50.62 | 50.79 | 50.21 | 50.73 | 253,805 | +0.21(+0.42%) |
May 03, 2017 | 51.02 | 51.95 | 50.12 | 50.52 | 202,314 | -0.74(-1.44%) |
May 02, 2017 | 52.13 | 52.98 | 50.60 | 51.26 | 329,007 | -0.77(-1.48%) |
May 01, 2017 | 52.11 | 52.55 | 51.54 | 52.03 | 159,800 | +0.04(+0.08%) |
Apr 28, 2017 | 53.14 | 53.14 | 51.96 | 51.99 | 189,374 | -0.96(-1.81%) |
Apr 27, 2017 | 53.05 | 53.53 | 52.81 | 52.95 | 176,240 | -0.04(-0.08%) |
Apr 26, 2017 | 53.00 | 53.64 | 52.68 | 52.99 | 339,779 | -0.05(-0.09%) |
Apr 25, 2017 | 53.66 | 52.81 | 53.04 | 239,176 | -0.04(-0.08%) | |
Apr 24, 2017 | 52.75 | 53.11 | 52.16 | 53.08 | 453,471 | +1.08(+2.08%) |
Apr 21, 2017 | 53.62 | 53.77 | 51.77 | 52.00 | 654,885 | -1.62(-3.02%) |
Apr 20, 2017 | 51.04 | 55.30 | 51.04 | 53.62 | 865,846 | -4.60(-7.90%) |
Apr 19, 2017 | 57.88 | 58.52 | 57.88 | 58.22 | 176,793 | +0.70(+1.22%) |
Apr 18, 2017 | 57.34 | 57.83 | 56.61 | 57.52 | 120,284 | +0.08(+0.14%) |
Apr 17, 2017 | 57.01 | 57.61 | 56.74 | 57.44 | 156,844 | +0.55(+0.97%) |
Apr 13, 2017 | 57.05 | 57.43 | 56.68 | 56.89 | 152,178 | -0.15(-0.26%) |
Apr 12, 2017 | 57.58 | 57.82 | 56.77 | 57.04 | 152,295 | -0.60(-1.04%) |
Apr 11, 2017 | 57.01 | 57.79 | 56.75 | 57.64 | 190,422 | +0.51(+0.89%) |
Apr 10, 2017 | 57.30 | 58.00 | 56.83 | 57.13 | 79,654 | -0.15(-0.26%) |
Apr 07, 2017 | 57.22 | 57.63 | 56.94 | 57.28 | 133,425 | +0.00(+0.00%) |
Apr 06, 2017 | 56.67 | 57.52 | 56.60 | 57.28 | 114,752 | +0.60(+1.06%) |
Apr 05, 2017 | 57.51 | 57.72 | 56.50 | 56.68 | 185,273 | -0.64(-1.12%) |
Apr 04, 2017 | 56.99 | 57.81 | 56.74 | 57.32 | 269,523 | +0.19(+0.33%) |
Apr 03, 2017 | 57.84 | 58.16 | 56.88 | 57.13 | 164,748 | -0.67(-1.16%) |
Mar 31, 2017 | 58.13 | 58.34 | 57.75 | 57.80 | 228,305 | -0.40(-0.69%) |
Mar 30, 2017 | 57.85 | 58.46 | 57.85 | 58.20 | 109,683 | +0.40(+0.69%) |
Mar 29, 2017 | 57.60 | 57.91 | 57.42 | 57.80 | 53,285 | +0.03(+0.05%) |
Mar 28, 2017 | 57.44 | 58.03 | 57.02 | 57.77 | 107,345 | +0.13(+0.23%) |
Mar 27, 2017 | 56.48 | 57.84 | 56.41 | 57.64 | 106,775 | +0.44(+0.77%) |
Mar 24, 2017 | 57.26 | 57.75 | 56.92 | 57.20 | 129,618 | +0.05(+0.09%) |
Mar 23, 2017 | 56.91 | 57.73 | 56.74 | 57.15 | 128,529 | +0.18(+0.32%) |
Mar 22, 2017 | 56.41 | 57.00 | 56.27 | 56.97 | 119,074 | +0.51(+0.90%) |
Mar 21, 2017 | 57.61 | 57.84 | 56.18 | 56.46 | 218,828 | -0.87(-1.52%) |
Mar 20, 2017 | 57.72 | 57.92 | 57.04 | 57.33 | 114,910 | -0.59(-1.02%) |
Mar 17, 2017 | 56.78 | 58.10 | 56.56 | 57.92 | 407,757 | +0.96(+1.69%) |
Mar 16, 2017 | 57.11 | 57.61 | 56.62 | 56.96 | 116,942 | +0.10(+0.18%) |
Mar 15, 2017 | 56.11 | 56.96 | 56.05 | 56.86 | 158,476 | +1.00(+1.79%) |
Mar 14, 2017 | 55.29 | 55.94 | 54.96 | 55.86 | 119,476 | +0.35(+0.63%) |
Mar 13, 2017 | 55.25 | 55.74 | 55.21 | 55.51 | 126,781 | +0.24(+0.43%) |
Mar 10, 2017 | 55.43 | 55.84 | 54.38 | 55.27 | 137,891 | +0.18(+0.33%) |
Mar 09, 2017 | 55.46 | 55.76 | 55.00 | 55.09 | 260,783 | -0.35(-0.63%) |
Mar 08, 2017 | 55.87 | 56.70 | 55.40 | 55.44 | 212,529 | -0.36(-0.65%) |
Mar 07, 2017 | 56.49 | 57.21 | 55.78 | 55.80 | 333,383 | -0.77(-1.36%) |
Mar 06, 2017 | 56.20 | 57.97 | 55.72 | 56.57 | 189,702 | -0.02(-0.04%) |
Mar 03, 2017 | 56.87 | 57.47 | 56.20 | 56.59 | 133,516 | -0.30(-0.53%) |
Mar 02, 2017 | 57.30 | 57.34 | 56.71 | 56.89 | 104,376 | -0.45(-0.78%) |