Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 50.65 | 108 | -0.23(-0.46%) | |||
May 26, 2017 | 50.88 | 50.88 | 50.81 | 50.88 | 1,149 | -0.55(-1.07%) |
May 25, 2017 | 51.37 | 51.56 | 51.37 | 51.43 | 3,343 | +0.06(+0.11%) |
May 24, 2017 | 51.38 | 51.38 | 51.32 | 51.37 | 938 | +0.12(+0.23%) |
May 23, 2017 | 51.33 | 51.33 | 51.23 | 51.26 | 2,479 | +0.07(+0.13%) |
May 22, 2017 | 51.08 | 51.34 | 51.08 | 51.19 | 559 | +0.49(+0.96%) |
May 19, 2017 | 50.48 | 50.80 | 50.48 | 50.70 | 2,125 | +0.45(+0.90%) |
May 18, 2017 | 50.25 | 50.25 | 50.25 | 50.25 | 545 | -0.05(-0.09%) |
May 17, 2017 | 50.57 | 50.69 | 50.28 | 50.30 | 8,249 | -0.93(-1.82%) |
May 16, 2017 | 51.32 | 51.32 | 51.23 | 51.23 | 1,268 | +0.40(+0.78%) |
May 12, 2017 | 50.84 | 161 | -0.19(-0.37%) | |||
May 11, 2017 | 51.03 | 51.03 | 51.03 | 51.03 | 4,484 | -0.08(-0.16%) |
May 10, 2017 | 50.94 | 51.24 | 50.94 | 51.11 | 6,581 | +0.60(+1.20%) |
May 09, 2017 | 50.48 | 50.52 | 50.42 | 50.51 | 7,116 | -0.09(-0.18%) |
May 08, 2017 | 50.58 | 50.60 | 50.56 | 50.60 | 1,104 | -0.09(-0.18%) |
May 05, 2017 | 50.47 | 50.70 | 50.47 | 50.70 | 1,221 | +0.12(+0.23%) |
May 04, 2017 | 50.61 | 50.63 | 50.51 | 50.58 | 4,399 | -0.27(-0.53%) |
May 03, 2017 | 50.99 | 50.99 | 50.75 | 50.84 | 3,555 | -0.89(-1.73%) |
May 02, 2017 | 51.76 | 51.76 | 51.63 | 51.74 | 6,521 | -0.10(-0.20%) |
May 01, 2017 | 51.61 | 51.84 | 51.61 | 51.84 | 4,752 | +0.59(+1.14%) |
Apr 28, 2017 | 51.48 | 51.49 | 51.25 | 51.25 | 877 | +0.63(+1.25%) |
Apr 27, 2017 | 50.88 | 51.23 | 50.62 | 50.62 | 1,144 | -0.48(-0.93%) |
Apr 26, 2017 | 51.10 | 51.10 | 50.78 | 51.10 | 5,635 | -0.39(-0.76%) |
Apr 25, 2017 | 51.23 | 51.49 | 51.23 | 51.49 | 1,539 | +0.17(+0.34%) |
Apr 24, 2017 | 51.50 | 51.50 | 51.32 | 51.32 | 1,181 | +0.50(+0.99%) |
Apr 21, 2017 | 50.73 | 50.85 | 50.71 | 50.82 | 1,315 | +0.12(+0.24%) |
Apr 20, 2017 | 50.68 | 51.10 | 50.68 | 50.70 | 4,553 | +0.19(+0.37%) |
Apr 19, 2017 | 50.87 | 50.87 | 50.51 | 50.51 | 753 | -0.04(-0.07%) |
Apr 18, 2017 | 50.59 | 50.59 | 50.40 | 50.55 | 4,560 | -0.74(-1.45%) |
Apr 17, 2017 | 50.80 | 51.34 | 50.80 | 51.29 | 7,137 | +0.32(+0.62%) |
Apr 13, 2017 | 50.97 | 50.98 | 50.97 | 50.98 | 575 | -0.36(-0.71%) |
Apr 12, 2017 | 51.15 | 51.34 | 51.15 | 51.34 | 451 | -0.25(-0.49%) |
Apr 11, 2017 | 51.42 | 51.59 | 51.32 | 51.59 | 1,608 | +0.23(+0.45%) |
Apr 10, 2017 | 51.29 | 51.36 | 51.29 | 51.36 | 722 | +0.29(+0.58%) |
Apr 07, 2017 | 50.97 | 51.15 | 50.95 | 51.07 | 1,631 | -0.32(-0.62%) |
Apr 06, 2017 | 51.28 | 51.55 | 51.28 | 51.38 | 3,943 | -0.09(-0.18%) |
Apr 05, 2017 | 51.67 | 51.87 | 51.48 | 51.48 | 2,098 | +0.18(+0.35%) |
Apr 04, 2017 | 51.23 | 51.30 | 50.93 | 51.30 | 1,901 | -0.30(-0.58%) |
Apr 03, 2017 | 51.87 | 51.87 | 51.16 | 51.60 | 2,594 | -0.70(-1.34%) |
Mar 31, 2017 | 52.86 | 52.86 | 52.11 | 52.30 | 1,173 | -0.04(-0.08%) |
Mar 30, 2017 | 52.54 | 52.54 | 52.34 | 52.34 | 772 | +0.04(+0.08%) |
Mar 29, 2017 | 51.93 | 52.30 | 51.93 | 52.30 | 848 | +0.62(+1.20%) |
Mar 28, 2017 | 51.23 | 51.80 | 51.23 | 51.67 | 1,943 | +0.69(+1.35%) |
Mar 27, 2017 | 51.43 | 51.43 | 50.80 | 50.98 | 3,420 | -0.37(-0.72%) |
Mar 24, 2017 | 51.33 | 51.57 | 51.33 | 51.36 | 2,813 | +0.09(+0.18%) |
Mar 23, 2017 | 50.97 | 51.26 | 50.39 | 51.26 | 2,371 | +0.16(+0.32%) |
Mar 22, 2017 | 51.02 | 51.15 | 50.87 | 51.10 | 2,556 | -0.34(-0.66%) |
Mar 21, 2017 | 52.09 | 52.29 | 51.44 | 51.44 | 3,662 | -0.68(-1.30%) |
Mar 20, 2017 | 52.02 | 52.21 | 52.02 | 52.12 | 16,731 | -0.09(-0.18%) |
Mar 17, 2017 | 52.06 | 52.24 | 52.06 | 52.21 | 1,685 | +0.12(+0.22%) |
Mar 16, 2017 | 52.18 | 52.22 | 51.91 | 52.09 | 2,272 | -0.15(-0.29%) |
Mar 15, 2017 | 51.32 | 52.24 | 51.32 | 52.24 | 1,370 | +1.43(+2.81%) |
Mar 14, 2017 | 50.88 | 50.88 | 50.72 | 50.81 | 1,511 | -0.39(-0.76%) |
Mar 13, 2017 | 51.24 | 51.26 | 51.18 | 51.20 | 3,499 | -0.05(-0.10%) |
Mar 10, 2017 | 51.08 | 51.25 | 51.08 | 51.25 | 819 | +0.51(+1.00%) |
Mar 09, 2017 | 50.71 | 50.75 | 50.71 | 50.75 | 437 | -0.12(-0.23%) |
Mar 08, 2017 | 50.92 | 50.92 | 50.87 | 50.87 | 778 | -0.34(-0.66%) |
Mar 07, 2017 | 50.96 | 51.20 | 50.96 | 51.20 | 2,341 | +0.46(+0.90%) |
Mar 06, 2017 | 50.87 | 50.89 | 50.61 | 50.75 | 17,880 | -0.16(-0.32%) |
Mar 03, 2017 | 50.70 | 50.91 | 50.67 | 50.91 | 3,301 | -0.26(-0.52%) |
Mar 02, 2017 | 51.07 | 51.31 | 51.07 | 51.17 | 1,048 | -0.25(-0.48%) |