Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.12 | 50.12 | 49.39 | 49.96 | 470,441 | -0.16(-0.31%) |
May 30, 2017 | 50.15 | 50.43 | 49.73 | 50.12 | 389,161 | +0.09(+0.19%) |
May 26, 2017 | 50.45 | 50.52 | 49.98 | 50.02 | 435,734 | -0.23(-0.46%) |
May 25, 2017 | 50.98 | 51.41 | 50.21 | 50.25 | 421,377 | -0.54(-1.06%) |
May 24, 2017 | 51.33 | 51.43 | 50.75 | 50.79 | 553,945 | -0.46(-0.90%) |
May 23, 2017 | 52.06 | 52.26 | 51.14 | 51.25 | 470,671 | -0.77(-1.48%) |
May 22, 2017 | 52.22 | 52.79 | 51.91 | 52.02 | 641,423 | -0.12(-0.22%) |
May 19, 2017 | 52.02 | 52.64 | 51.77 | 52.14 | 689,065 | +0.46(+0.89%) |
May 18, 2017 | 51.99 | 52.10 | 51.39 | 51.68 | 570,830 | -0.42(-0.81%) |
May 17, 2017 | 52.02 | 52.37 | 51.79 | 52.10 | 503,557 | +0.08(+0.15%) |
May 16, 2017 | 52.26 | 52.78 | 51.99 | 52.02 | 506,133 | -0.12(-0.22%) |
May 15, 2017 | 52.45 | 52.99 | 52.06 | 52.14 | 422,541 | +0.00(+0.00%) |
May 12, 2017 | 52.45 | 52.72 | 51.79 | 52.14 | 311,409 | -0.38(-0.73%) |
May 11, 2017 | 52.72 | 52.99 | 52.06 | 52.52 | 452,805 | -0.15(-0.29%) |
May 10, 2017 | 53.33 | 53.76 | 52.64 | 52.68 | 435,024 | -0.65(-1.23%) |
May 09, 2017 | 52.99 | 53.91 | 52.49 | 53.33 | 540,841 | +0.42(+0.80%) |
May 08, 2017 | 52.06 | 52.95 | 51.72 | 52.91 | 445,591 | +0.77(+1.48%) |
May 05, 2017 | 50.56 | 52.33 | 50.56 | 52.14 | 566,002 | +1.62(+3.20%) |
May 04, 2017 | 49.64 | 52.60 | 49.64 | 50.52 | 1,120,863 | +2.08(+4.29%) |
May 03, 2017 | 49.75 | 49.94 | 48.29 | 48.44 | 972,786 | -1.39(-2.78%) |
May 02, 2017 | 50.52 | 50.64 | 49.75 | 49.83 | 753,261 | -0.69(-1.37%) |
May 01, 2017 | 51.10 | 51.10 | 50.37 | 50.52 | 518,935 | -0.31(-0.61%) |
Apr 28, 2017 | 51.83 | 51.87 | 50.79 | 50.83 | 530,021 | -0.81(-1.57%) |
Apr 27, 2017 | 51.95 | 51.99 | 51.29 | 51.64 | 339,728 | -0.19(-0.37%) |
Apr 26, 2017 | 51.83 | 52.29 | 51.75 | 51.83 | 454,104 | -0.19(-0.37%) |
Apr 25, 2017 | 52.37 | 52.68 | 51.99 | 52.02 | 444,883 | -0.04(-0.07%) |
Apr 24, 2017 | 52.14 | 52.52 | 51.74 | 52.06 | 382,043 | +0.46(+0.90%) |
Apr 21, 2017 | 51.87 | 51.91 | 51.25 | 51.60 | 477,675 | -0.31(-0.59%) |
Apr 20, 2017 | 51.52 | 52.10 | 51.22 | 51.91 | 390,321 | +0.77(+1.51%) |
Apr 19, 2017 | 51.72 | 51.72 | 50.95 | 51.14 | 409,529 | -0.35(-0.67%) |
Apr 18, 2017 | 51.22 | 51.68 | 50.56 | 51.49 | 489,761 | +0.12(+0.22%) |
Apr 17, 2017 | 52.45 | 52.56 | 51.14 | 51.37 | 499,718 | -0.96(-1.84%) |
Apr 13, 2017 | 52.76 | 52.83 | 52.29 | 52.33 | 443,326 | -0.35(-0.66%) |
Apr 12, 2017 | 53.33 | 53.68 | 52.41 | 52.68 | 549,009 | -0.85(-1.58%) |
Apr 11, 2017 | 53.37 | 53.80 | 52.91 | 53.53 | 579,608 | +0.54(+1.02%) |
Apr 10, 2017 | 53.37 | 53.37 | 52.64 | 52.99 | 417,172 | -0.31(-0.58%) |
Apr 07, 2017 | 52.76 | 53.56 | 52.56 | 53.30 | 466,262 | +0.46(+0.87%) |
Apr 06, 2017 | 52.37 | 53.02 | 52.29 | 52.83 | 490,885 | +0.39(+0.73%) |
Apr 05, 2017 | 53.37 | 53.45 | 52.26 | 52.45 | 998,949 | -0.69(-1.30%) |
Apr 04, 2017 | 52.45 | 53.18 | 52.14 | 53.14 | 580,419 | +0.77(+1.47%) |
Apr 03, 2017 | 52.49 | 53.03 | 51.91 | 52.37 | 498,407 | +0.12(+0.22%) |
Mar 31, 2017 | 52.29 | 52.76 | 52.26 | 52.26 | 303,303 | -0.04(-0.07%) |
Mar 30, 2017 | 52.37 | 52.68 | 52.04 | 52.29 | 307,989 | +0.04(+0.07%) |
Mar 29, 2017 | 52.14 | 52.45 | 51.91 | 52.26 | 368,283 | +0.12(+0.22%) |
Mar 28, 2017 | 50.98 | 52.33 | 50.98 | 52.14 | 633,353 | +1.27(+2.50%) |
Mar 27, 2017 | 50.60 | 50.95 | 50.29 | 50.87 | 478,958 | +0.08(+0.15%) |
Mar 24, 2017 | 51.68 | 52.06 | 50.56 | 50.79 | 424,574 | -0.85(-1.64%) |
Mar 23, 2017 | 51.33 | 51.91 | 51.18 | 51.64 | 414,300 | +0.23(+0.45%) |
Mar 22, 2017 | 51.49 | 51.83 | 51.25 | 51.41 | 668,777 | -0.08(-0.15%) |
Mar 21, 2017 | 53.10 | 53.33 | 51.37 | 51.49 | 868,532 | -1.35(-2.55%) |
Mar 20, 2017 | 53.26 | 53.37 | 52.68 | 52.83 | 636,154 | -0.27(-0.51%) |
Mar 17, 2017 | 53.41 | 53.56 | 53.06 | 53.10 | 1,609,193 | -0.27(-0.50%) |
Mar 16, 2017 | 54.03 | 54.07 | 53.19 | 53.37 | 753,417 | -0.54(-1.00%) |
Mar 15, 2017 | 53.83 | 54.26 | 53.26 | 53.91 | 845,102 | +0.54(+1.01%) |
Mar 14, 2017 | 53.91 | 53.95 | 52.41 | 53.37 | 1,399,734 | -0.58(-1.07%) |
Mar 13, 2017 | 56.65 | 56.65 | 53.95 | 53.95 | 1,519,552 | -2.35(-4.17%) |
Mar 10, 2017 | 55.72 | 56.76 | 55.72 | 56.30 | 739,394 | +0.81(+1.46%) |
Mar 09, 2017 | 55.68 | 56.34 | 55.10 | 55.49 | 486,006 | -0.31(-0.55%) |
Mar 08, 2017 | 55.64 | 56.26 | 55.64 | 55.80 | 473,317 | +0.15(+0.28%) |
Mar 07, 2017 | 55.68 | 56.11 | 55.10 | 55.64 | 634,283 | -0.08(-0.14%) |
Mar 06, 2017 | 55.45 | 55.91 | 54.80 | 55.72 | 493,092 | +0.00(+0.00%) |
Mar 03, 2017 | 56.57 | 56.76 | 55.53 | 55.72 | 518,080 | -0.69(-1.23%) |
Mar 02, 2017 | 58.26 | 58.30 | 56.11 | 56.41 | 475,284 | -1.85(-3.17%) |