Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.42 | 51.49 | 51.40 | 51.48 | 36,846 | +0.12(+0.23%) |
May 30, 2017 | 51.37 | 51.40 | 51.33 | 51.37 | 51,695 | +0.07(+0.13%) |
May 26, 2017 | 51.27 | 51.34 | 51.27 | 51.30 | 49,682 | -0.01(-0.03%) |
May 25, 2017 | 51.27 | 51.31 | 51.24 | 51.31 | 49,057 | +0.03(+0.05%) |
May 24, 2017 | 51.26 | 51.29 | 51.22 | 51.29 | 23,551 | +0.08(+0.16%) |
May 23, 2017 | 51.25 | 51.25 | 51.20 | 51.20 | 21,521 | +0.05(+0.10%) |
May 22, 2017 | 51.16 | 51.18 | 51.13 | 51.15 | 22,588 | -0.00(-0.00%) |
May 19, 2017 | 51.14 | 51.23 | 51.12 | 51.15 | 26,372 | -0.02(-0.05%) |
May 18, 2017 | 51.17 | 51.25 | 51.17 | 51.18 | 56,509 | +0.06(+0.12%) |
May 17, 2017 | 51.10 | 51.12 | 51.03 | 51.12 | 49,107 | +0.12(+0.24%) |
May 16, 2017 | 50.98 | 51.04 | 50.98 | 51.00 | 80,798 | +0.06(+0.12%) |
May 15, 2017 | 50.88 | 51.00 | 50.88 | 50.93 | 91,170 | +0.07(+0.13%) |
May 12, 2017 | 50.83 | 50.89 | 50.83 | 50.87 | 32,638 | +0.07(+0.14%) |
May 11, 2017 | 50.77 | 50.80 | 50.74 | 50.80 | 22,742 | +0.10(+0.21%) |
May 10, 2017 | 50.74 | 50.75 | 50.69 | 50.70 | 130,706 | +0.03(+0.07%) |
May 09, 2017 | 50.71 | 50.71 | 50.66 | 50.66 | 87,823 | -0.01(-0.03%) |
May 08, 2017 | 50.71 | 50.72 | 50.67 | 50.67 | 69,650 | -0.06(-0.12%) |
May 05, 2017 | 50.70 | 50.73 | 50.66 | 50.73 | 25,712 | +0.04(+0.09%) |
May 04, 2017 | 50.68 | 50.70 | 50.63 | 50.69 | 76,645 | -0.04(-0.09%) |
May 03, 2017 | 50.64 | 50.74 | 50.64 | 50.73 | 48,850 | +0.11(+0.21%) |
May 02, 2017 | 50.64 | 50.68 | 50.60 | 50.63 | 43,570 | -0.03(-0.06%) |
May 01, 2017 | 50.69 | 50.72 | 50.59 | 50.66 | 37,423 | -0.01(-0.03%) |
Apr 28, 2017 | 50.71 | 50.74 | 50.64 | 50.67 | 64,404 | -0.05(-0.10%) |
Apr 27, 2017 | 50.61 | 50.75 | 50.61 | 50.73 | 53,742 | +0.05(+0.09%) |
Apr 26, 2017 | 50.62 | 50.68 | 50.62 | 50.68 | 26,696 | -0.03(-0.07%) |
Apr 25, 2017 | 50.78 | 50.78 | 50.67 | 50.71 | 52,461 | -0.06(-0.11%) |
Apr 24, 2017 | 50.70 | 50.81 | 50.70 | 50.77 | 37,671 | -0.14(-0.28%) |
Apr 21, 2017 | 50.91 | 50.94 | 50.87 | 50.91 | 32,538 | +0.00(+0.00%) |
Apr 20, 2017 | 50.86 | 50.92 | 50.85 | 50.91 | 48,586 | -0.07(-0.14%) |
Apr 19, 2017 | 50.96 | 50.98 | 50.88 | 50.98 | 41,684 | -0.01(-0.02%) |
Apr 18, 2017 | 50.90 | 50.99 | 50.81 | 50.99 | 64,231 | +0.18(+0.35%) |
Apr 17, 2017 | 50.81 | 50.83 | 50.74 | 50.81 | 59,662 | +0.02(+0.03%) |
Apr 13, 2017 | 50.71 | 50.80 | 50.71 | 50.80 | 30,930 | +0.05(+0.10%) |
Apr 12, 2017 | 50.65 | 50.79 | 50.65 | 50.74 | 71,897 | -0.01(-0.02%) |
Apr 11, 2017 | 50.70 | 50.72 | 50.64 | 50.75 | 93,658 | +0.15(+0.29%) |
Apr 10, 2017 | 50.63 | 50.67 | 50.56 | 50.60 | 77,051 | +0.09(+0.17%) |
Apr 07, 2017 | 50.53 | 50.58 | 50.50 | 50.52 | 54,506 | +0.04(+0.08%) |
Apr 06, 2017 | 50.49 | 50.51 | 50.47 | 50.48 | 53,454 | -0.03(-0.06%) |
Apr 05, 2017 | 50.44 | 50.52 | 50.44 | 50.51 | 43,720 | +0.07(+0.14%) |
Apr 04, 2017 | 50.42 | 50.50 | 50.41 | 50.44 | 68,187 | -0.05(-0.10%) |
Apr 03, 2017 | 50.41 | 50.49 | 50.36 | 50.49 | 94,706 | +0.07(+0.14%) |
Mar 31, 2017 | 50.34 | 50.42 | 50.33 | 50.42 | 61,299 | +0.09(+0.17%) |
Mar 30, 2017 | 50.42 | 50.42 | 50.33 | 50.33 | 88,132 | -0.12(-0.24%) |
Mar 29, 2017 | 50.42 | 50.45 | 50.33 | 50.45 | 89,807 | +0.14(+0.28%) |
Mar 28, 2017 | 50.34 | 50.39 | 50.31 | 50.32 | 78,545 | +0.00(+0.01%) |
Mar 27, 2017 | 50.35 | 50.39 | 50.31 | 50.31 | 42,392 | +0.11(+0.22%) |
Mar 24, 2017 | 50.22 | 50.27 | 50.20 | 50.20 | 48,215 | -0.02(-0.03%) |
Mar 23, 2017 | 50.22 | 50.26 | 50.18 | 50.22 | 38,475 | -0.01(-0.02%) |
Mar 22, 2017 | 50.22 | 50.23 | 50.15 | 50.23 | 64,076 | +0.11(+0.23%) |
Mar 21, 2017 | 50.05 | 50.13 | 50.02 | 50.11 | 47,022 | +0.11(+0.22%) |
Mar 20, 2017 | 49.98 | 50.04 | 49.98 | 50.00 | 41,310 | +0.04(+0.08%) |
Mar 17, 2017 | 50.00 | 50.01 | 49.94 | 49.96 | 67,433 | +0.03(+0.06%) |
Mar 16, 2017 | 49.94 | 49.98 | 49.93 | 49.93 | 51,788 | +0.02(+0.04%) |
Mar 15, 2017 | 49.74 | 49.94 | 49.72 | 49.91 | 76,591 | +0.12(+0.24%) |
Mar 14, 2017 | 49.81 | 49.84 | 49.80 | 49.80 | 55,453 | +0.02(+0.04%) |
Mar 13, 2017 | 49.80 | 49.85 | 49.77 | 49.77 | 50,145 | -0.03(-0.07%) |
Mar 10, 2017 | 49.80 | 49.86 | 49.79 | 49.81 | 97,625 | +0.03(+0.07%) |
Mar 09, 2017 | 49.85 | 49.85 | 49.76 | 49.77 | 88,644 | -0.08(-0.16%) |
Mar 08, 2017 | 49.86 | 49.86 | 49.83 | 49.85 | 35,894 | -0.04(-0.08%) |
Mar 07, 2017 | 49.90 | 49.93 | 49.88 | 49.89 | 46,757 | -0.02(-0.03%) |
Mar 06, 2017 | 49.92 | 49.99 | 49.89 | 49.91 | 55,557 | -0.01(-0.03%) |
Mar 03, 2017 | 50.00 | 50.02 | 49.92 | 49.92 | 52,897 | -0.12(-0.24%) |
Mar 02, 2017 | 50.02 | 50.07 | 49.99 | 50.04 | 71,638 | +0.05(+0.10%) |