Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.86 | 49.04 | 48.72 | 48.86 | 611,806 | +0.04(+0.08%) |
May 30, 2017 | 49.03 | 49.13 | 48.82 | 48.82 | 257,891 | -0.24(-0.49%) |
May 26, 2017 | 49.41 | 49.55 | 48.94 | 49.06 | 192,626 | -0.36(-0.73%) |
May 25, 2017 | 49.51 | 49.66 | 49.32 | 49.42 | 797,377 | +0.02(+0.05%) |
May 24, 2017 | 49.08 | 49.45 | 49.08 | 49.40 | 241,383 | +0.32(+0.66%) |
May 23, 2017 | 49.06 | 49.29 | 49.03 | 49.08 | 232,607 | +0.08(+0.16%) |
May 22, 2017 | 48.89 | 49.15 | 48.77 | 49.00 | 194,051 | +0.13(+0.26%) |
May 19, 2017 | 48.64 | 49.14 | 48.39 | 48.87 | 584,311 | +0.24(+0.50%) |
May 18, 2017 | 48.31 | 48.73 | 48.08 | 48.63 | 474,488 | +0.28(+0.58%) |
May 17, 2017 | 47.99 | 48.60 | 47.99 | 48.35 | 578,594 | +0.25(+0.53%) |
May 16, 2017 | 48.42 | 48.45 | 47.99 | 48.10 | 451,353 | -0.34(-0.71%) |
May 15, 2017 | 48.36 | 48.80 | 48.32 | 48.44 | 538,339 | +0.10(+0.21%) |
May 12, 2017 | 48.52 | 48.56 | 48.29 | 48.34 | 318,446 | -0.15(-0.30%) |
May 11, 2017 | 48.41 | 48.53 | 48.00 | 48.48 | 539,686 | -0.15(-0.31%) |
May 10, 2017 | 48.25 | 48.80 | 48.20 | 48.63 | 723,991 | +0.39(+0.80%) |
May 09, 2017 | 48.46 | 48.52 | 48.08 | 48.25 | 609,960 | -0.22(-0.45%) |
May 08, 2017 | 48.79 | 48.92 | 48.22 | 48.47 | 614,633 | -0.26(-0.53%) |
May 05, 2017 | 48.53 | 48.74 | 48.46 | 48.73 | 481,386 | +0.32(+0.67%) |
May 04, 2017 | 48.06 | 48.45 | 47.78 | 48.40 | 1,303,345 | +0.01(+0.03%) |
May 03, 2017 | 48.97 | 49.02 | 48.23 | 48.39 | 1,172,129 | -0.62(-1.27%) |
May 02, 2017 | 49.00 | 49.22 | 48.79 | 49.01 | 990,075 | +0.02(+0.04%) |
May 01, 2017 | 48.81 | 49.14 | 48.55 | 48.99 | 472,099 | +0.31(+0.64%) |
Apr 28, 2017 | 48.89 | 49.05 | 48.44 | 48.68 | 1,031,192 | -0.32(-0.66%) |
Apr 27, 2017 | 49.24 | 49.35 | 48.91 | 49.00 | 1,021,209 | -0.16(-0.33%) |
Apr 26, 2017 | 49.69 | 49.69 | 49.14 | 49.16 | 796,001 | -0.52(-1.05%) |
Apr 25, 2017 | 49.52 | 49.71 | 49.36 | 49.68 | 302,509 | +0.23(+0.47%) |
Apr 24, 2017 | 50.25 | 50.32 | 49.01 | 49.45 | 274,752 | -0.59(-1.18%) |
Apr 21, 2017 | 50.15 | 50.28 | 49.99 | 50.04 | 431,735 | -0.20(-0.40%) |
Apr 20, 2017 | 50.36 | 50.36 | 49.93 | 50.24 | 241,166 | -0.03(-0.07%) |
Apr 19, 2017 | 50.40 | 50.42 | 50.17 | 50.27 | 327,547 | -0.11(-0.21%) |
Apr 18, 2017 | 50.18 | 50.43 | 50.17 | 50.38 | 352,281 | +0.15(+0.30%) |
Apr 17, 2017 | 49.77 | 50.25 | 49.75 | 50.23 | 364,720 | +0.60(+1.21%) |
Apr 13, 2017 | 49.71 | 49.86 | 49.60 | 49.63 | 309,831 | -0.13(-0.27%) |
Apr 12, 2017 | 49.83 | 49.97 | 49.68 | 49.76 | 492,868 | -0.06(-0.12%) |
Apr 11, 2017 | 49.60 | 49.92 | 49.50 | 49.82 | 480,977 | +0.22(+0.45%) |
Apr 10, 2017 | 49.23 | 49.65 | 49.13 | 49.60 | 177,532 | +0.38(+0.77%) |
Apr 07, 2017 | 49.14 | 49.43 | 49.12 | 49.21 | 490,364 | +0.07(+0.15%) |
Apr 06, 2017 | 48.79 | 49.22 | 48.63 | 49.14 | 409,153 | +0.21(+0.43%) |
Apr 05, 2017 | 48.86 | 49.14 | 48.78 | 48.93 | 223,722 | +0.13(+0.26%) |
Apr 04, 2017 | 48.85 | 49.19 | 48.76 | 48.80 | 410,347 | -0.12(-0.24%) |
Apr 03, 2017 | 48.71 | 48.99 | 48.54 | 48.92 | 570,003 | +0.19(+0.39%) |
Mar 31, 2017 | 48.36 | 48.88 | 48.36 | 48.73 | 1,054,569 | +0.27(+0.55%) |
Mar 30, 2017 | 48.35 | 48.52 | 47.96 | 48.46 | 648,711 | +0.07(+0.15%) |
Mar 29, 2017 | 48.24 | 48.41 | 48.04 | 48.39 | 671,033 | +0.20(+0.41%) |
Mar 28, 2017 | 48.00 | 48.26 | 47.65 | 48.19 | 370,697 | +0.18(+0.38%) |
Mar 27, 2017 | 48.29 | 48.61 | 47.87 | 48.01 | 455,711 | -0.45(-0.94%) |
Mar 24, 2017 | 48.67 | 48.81 | 48.41 | 48.47 | 571,160 | -0.10(-0.21%) |
Mar 23, 2017 | 48.23 | 48.91 | 48.21 | 48.57 | 519,574 | +0.33(+0.68%) |
Mar 22, 2017 | 48.24 | 48.31 | 47.73 | 48.24 | 553,613 | +0.06(+0.13%) |
Mar 21, 2017 | 48.36 | 48.55 | 48.10 | 48.18 | 441,788 | -0.10(-0.21%) |
Mar 20, 2017 | 48.21 | 48.49 | 48.20 | 48.28 | 356,485 | +0.03(+0.05%) |
Mar 17, 2017 | 48.18 | 48.48 | 48.01 | 48.25 | 449,890 | +0.16(+0.34%) |
Mar 16, 2017 | 48.14 | 48.41 | 47.98 | 48.09 | 793,058 | -0.12(-0.25%) |
Mar 15, 2017 | 47.38 | 48.43 | 47.37 | 48.21 | 267,156 | +0.96(+2.04%) |
Mar 14, 2017 | 47.21 | 47.35 | 46.97 | 47.25 | 467,780 | -0.01(-0.02%) |
Mar 13, 2017 | 47.13 | 47.51 | 47.11 | 47.26 | 413,406 | +0.10(+0.21%) |
Mar 10, 2017 | 47.62 | 47.87 | 46.91 | 47.16 | 816,207 | -0.23(-0.49%) |
Mar 09, 2017 | 48.05 | 48.22 | 47.26 | 47.39 | 662,158 | -0.66(-1.38%) |
Mar 08, 2017 | 48.60 | 48.60 | 48.02 | 48.06 | 279,632 | -0.81(-1.67%) |
Mar 07, 2017 | 48.99 | 49.07 | 48.61 | 48.87 | 290,000 | -0.20(-0.41%) |
Mar 06, 2017 | 49.04 | 49.28 | 48.77 | 49.07 | 277,057 | -0.16(-0.32%) |
Mar 03, 2017 | 49.38 | 49.41 | 48.74 | 49.22 | 313,547 | -0.20(-0.40%) |
Mar 02, 2017 | 49.58 | 49.67 | 49.26 | 49.42 | 347,510 | -0.21(-0.43%) |