Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.30 | 49.35 | 48.12 | 49.28 | 681,912 | +1.13(+2.35%) |
May 30, 2017 | 48.47 | 48.54 | 47.87 | 48.15 | 609,653 | -0.39(-0.81%) |
May 26, 2017 | 48.97 | 49.13 | 48.25 | 48.54 | 1,028,703 | -0.48(-0.98%) |
May 25, 2017 | 48.99 | 49.12 | 48.70 | 49.02 | 780,305 | +0.32(+0.65%) |
May 24, 2017 | 48.23 | 48.77 | 48.10 | 48.71 | 602,930 | +0.50(+1.03%) |
May 23, 2017 | 48.35 | 48.47 | 47.86 | 48.21 | 550,788 | -0.15(-0.32%) |
May 22, 2017 | 48.49 | 49.34 | 48.28 | 48.36 | 1,076,280 | +0.25(+0.52%) |
May 19, 2017 | 48.09 | 48.47 | 47.90 | 48.11 | 523,730 | +0.16(+0.34%) |
May 18, 2017 | 47.59 | 48.04 | 47.38 | 47.95 | 873,018 | +0.27(+0.56%) |
May 17, 2017 | 47.23 | 48.09 | 47.15 | 47.68 | 1,022,473 | -0.13(-0.28%) |
May 16, 2017 | 48.21 | 48.31 | 47.73 | 47.82 | 863,827 | -0.20(-0.42%) |
May 15, 2017 | 47.92 | 48.39 | 47.80 | 48.02 | 790,794 | +0.11(+0.22%) |
May 12, 2017 | 47.92 | 48.09 | 47.59 | 47.91 | 597,977 | -0.17(-0.36%) |
May 11, 2017 | 47.66 | 48.16 | 47.40 | 48.08 | 646,120 | +0.16(+0.34%) |
May 10, 2017 | 48.04 | 48.32 | 47.69 | 47.92 | 569,800 | -0.19(-0.40%) |
May 09, 2017 | 48.36 | 48.47 | 48.02 | 48.11 | 649,719 | -0.24(-0.50%) |
May 08, 2017 | 48.53 | 48.93 | 47.95 | 48.35 | 748,725 | -0.13(-0.28%) |
May 05, 2017 | 48.67 | 48.73 | 48.32 | 48.49 | 546,093 | -0.07(-0.14%) |
May 04, 2017 | 48.71 | 48.91 | 48.45 | 48.55 | 672,453 | -0.22(-0.45%) |
May 03, 2017 | 49.09 | 49.12 | 48.41 | 48.77 | 392,109 | -0.33(-0.66%) |
May 02, 2017 | 48.88 | 49.30 | 48.57 | 49.10 | 494,494 | +0.11(+0.22%) |
May 01, 2017 | 49.61 | 49.80 | 48.94 | 48.99 | 881,856 | -0.59(-1.20%) |
Apr 28, 2017 | 50.17 | 50.54 | 49.55 | 49.59 | 751,344 | -0.59(-1.18%) |
Apr 27, 2017 | 49.79 | 50.24 | 49.55 | 50.18 | 837,942 | +0.48(+0.96%) |
Apr 26, 2017 | 49.86 | 50.06 | 49.69 | 49.70 | 509,180 | -0.19(-0.38%) |
Apr 25, 2017 | 50.03 | 50.35 | 49.78 | 49.90 | 943,322 | +0.08(+0.15%) |
Apr 24, 2017 | 49.62 | 49.94 | 49.32 | 49.82 | 843,217 | +0.66(+1.34%) |
Apr 21, 2017 | 49.34 | 49.67 | 49.00 | 49.16 | 771,774 | -0.24(-0.48%) |
Apr 20, 2017 | 48.02 | 49.86 | 47.45 | 49.40 | 2,039,953 | -1.08(-2.14%) |
Apr 19, 2017 | 50.73 | 51.10 | 50.36 | 50.48 | 584,116 | -0.11(-0.21%) |
Apr 18, 2017 | 50.58 | 50.79 | 50.27 | 50.58 | 540,792 | -0.33(-0.66%) |
Apr 17, 2017 | 50.62 | 50.95 | 50.28 | 50.92 | 792,990 | +0.53(+1.04%) |
Apr 13, 2017 | 50.75 | 51.01 | 50.30 | 50.39 | 533,976 | -0.54(-1.05%) |
Apr 12, 2017 | 51.78 | 51.82 | 50.82 | 50.93 | 467,340 | -0.97(-1.86%) |
Apr 11, 2017 | 51.88 | 51.99 | 51.63 | 51.89 | 408,769 | -0.14(-0.28%) |
Apr 10, 2017 | 51.88 | 52.52 | 51.88 | 52.04 | 334,472 | +0.21(+0.41%) |
Apr 07, 2017 | 52.15 | 52.18 | 51.73 | 51.83 | 475,172 | -0.19(-0.37%) |
Apr 06, 2017 | 51.54 | 52.16 | 51.31 | 52.02 | 204,619 | +0.55(+1.08%) |
Apr 05, 2017 | 52.38 | 52.53 | 51.41 | 51.46 | 347,783 | -0.64(-1.23%) |
Apr 04, 2017 | 51.88 | 52.11 | 51.76 | 52.10 | 289,515 | +0.24(+0.46%) |
Apr 03, 2017 | 52.16 | 52.32 | 51.62 | 51.87 | 620,063 | -0.30(-0.57%) |
Mar 31, 2017 | 52.00 | 52.34 | 51.88 | 52.16 | 670,191 | +0.11(+0.20%) |
Mar 30, 2017 | 51.42 | 52.10 | 51.26 | 52.06 | 557,102 | +0.62(+1.21%) |
Mar 29, 2017 | 51.33 | 51.56 | 51.08 | 51.44 | 348,299 | +0.13(+0.26%) |
Mar 28, 2017 | 50.73 | 51.48 | 50.47 | 51.30 | 229,641 | +0.59(+1.17%) |
Mar 27, 2017 | 50.00 | 50.83 | 49.65 | 50.71 | 387,247 | +0.13(+0.26%) |
Mar 24, 2017 | 50.88 | 51.21 | 50.37 | 50.58 | 265,211 | -0.26(-0.51%) |
Mar 23, 2017 | 50.55 | 51.12 | 50.26 | 50.83 | 393,048 | +0.19(+0.38%) |
Mar 22, 2017 | 50.42 | 50.72 | 50.19 | 50.64 | 365,259 | +0.19(+0.38%) |
Mar 21, 2017 | 51.62 | 51.62 | 50.42 | 50.45 | 641,393 | -1.07(-2.08%) |
Mar 20, 2017 | 51.62 | 51.76 | 51.32 | 51.52 | 348,104 | -0.11(-0.20%) |
Mar 17, 2017 | 51.62 | 51.89 | 51.29 | 51.63 | 769,142 | +0.07(+0.13%) |
Mar 16, 2017 | 51.59 | 52.08 | 51.40 | 51.56 | 414,951 | +0.10(+0.19%) |
Mar 15, 2017 | 51.46 | 51.56 | 51.11 | 51.46 | 373,737 | +0.19(+0.37%) |
Mar 14, 2017 | 51.60 | 51.60 | 50.86 | 51.27 | 607,740 | -0.43(-0.83%) |
Mar 13, 2017 | 51.23 | 51.71 | 51.14 | 51.70 | 505,088 | +0.44(+0.86%) |
Mar 10, 2017 | 51.72 | 51.83 | 51.04 | 51.26 | 502,646 | -0.36(-0.70%) |
Mar 09, 2017 | 51.83 | 52.18 | 51.38 | 51.63 | 412,424 | -0.22(-0.42%) |
Mar 08, 2017 | 52.16 | 52.30 | 51.81 | 51.85 | 469,816 | -0.25(-0.48%) |
Mar 07, 2017 | 51.96 | 52.50 | 51.96 | 52.10 | 398,408 | -0.14(-0.27%) |
Mar 06, 2017 | 52.34 | 52.52 | 52.08 | 52.24 | 527,776 | -0.45(-0.85%) |
Mar 03, 2017 | 52.45 | 52.76 | 52.14 | 52.69 | 650,823 | +0.15(+0.29%) |
Mar 02, 2017 | 52.98 | 53.19 | 52.45 | 52.54 | 511,721 | -0.66(-1.24%) |