Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.55 | 50.80 | 49.90 | 50.45 | 66,245 | +0.00(+0.00%) |
May 30, 2017 | 49.95 | 50.60 | 49.75 | 50.45 | 60,925 | +0.10(+0.20%) |
May 26, 2017 | 49.90 | 50.42 | 49.55 | 50.35 | 57,986 | +0.35(+0.70%) |
May 25, 2017 | 49.80 | 50.25 | 49.35 | 50.00 | 68,237 | +0.35(+0.70%) |
May 24, 2017 | 48.65 | 49.85 | 48.65 | 49.65 | 81,895 | +1.10(+2.27%) |
May 23, 2017 | 48.35 | 48.83 | 47.90 | 48.55 | 88,788 | +0.25(+0.52%) |
May 22, 2017 | 48.25 | 49.20 | 47.95 | 48.30 | 152,412 | +0.10(+0.21%) |
May 19, 2017 | 50.15 | 50.55 | 48.15 | 48.20 | 172,900 | -1.80(-3.60%) |
May 18, 2017 | 49.60 | 50.40 | 49.60 | 50.00 | 101,230 | +0.05(+0.10%) |
May 17, 2017 | 52.25 | 51.50 | 49.80 | 49.95 | 110,780 | -2.30(-4.40%) |
May 16, 2017 | 53.25 | 53.40 | 51.70 | 52.25 | 65,890 | -0.95(-1.79%) |
May 15, 2017 | 52.35 | 53.33 | 52.30 | 53.20 | 103,350 | +0.80(+1.53%) |
May 12, 2017 | 53.20 | 53.20 | 52.30 | 52.40 | 79,347 | -1.05(-1.96%) |
May 11, 2017 | 52.25 | 54.00 | 52.20 | 53.45 | 65,314 | +0.85(+1.62%) |
May 10, 2017 | 52.30 | 52.70 | 52.10 | 52.60 | 103,601 | +0.25(+0.48%) |
May 09, 2017 | 53.00 | 53.35 | 52.15 | 52.35 | 79,664 | -0.70(-1.32%) |
May 08, 2017 | 52.85 | 53.85 | 52.65 | 53.05 | 59,044 | -0.05(-0.09%) |
May 05, 2017 | 54.10 | 54.40 | 52.90 | 53.10 | 123,765 | -0.80(-1.48%) |
May 04, 2017 | 55.80 | 56.20 | 52.59 | 53.90 | 108,984 | -1.85(-3.32%) |
May 03, 2017 | 58.00 | 59.85 | 55.55 | 55.75 | 162,180 | +2.15(+4.01%) |
May 02, 2017 | 54.25 | 54.50 | 52.95 | 53.60 | 101,113 | -0.45(-0.83%) |
May 01, 2017 | 52.50 | 54.30 | 52.35 | 54.05 | 98,820 | +1.65(+3.15%) |
Apr 28, 2017 | 53.00 | 53.30 | 52.15 | 52.40 | 64,047 | -0.65(-1.23%) |
Apr 27, 2017 | 53.45 | 53.90 | 52.80 | 53.05 | 103,181 | -0.20(-0.38%) |
Apr 26, 2017 | 52.60 | 53.70 | 52.50 | 53.25 | 75,561 | +0.45(+0.85%) |
Apr 25, 2017 | 52.10 | 53.25 | 51.40 | 52.80 | 133,728 | +1.30(+2.52%) |
Apr 24, 2017 | 51.65 | 51.80 | 50.85 | 51.50 | 65,711 | +1.00(+1.98%) |
Apr 21, 2017 | 50.65 | 51.60 | 50.30 | 50.50 | 72,124 | -0.25(-0.49%) |
Apr 20, 2017 | 49.15 | 50.80 | 49.10 | 50.75 | 88,291 | +1.90(+3.89%) |
Apr 19, 2017 | 49.30 | 49.80 | 48.75 | 48.85 | 54,716 | +0.00(+0.00%) |
Apr 18, 2017 | 48.35 | 49.10 | 48.05 | 48.85 | 93,872 | +0.25(+0.51%) |
Apr 17, 2017 | 48.30 | 48.60 | 47.60 | 48.60 | 86,534 | +0.50(+1.04%) |
Apr 13, 2017 | 49.20 | 49.45 | 47.70 | 48.10 | 134,847 | -1.30(-2.63%) |
Apr 12, 2017 | 51.10 | 51.10 | 49.27 | 49.40 | 44,877 | -1.65(-3.23%) |
Apr 11, 2017 | 49.95 | 51.10 | 49.90 | 51.05 | 67,138 | +0.95(+1.90%) |
Apr 10, 2017 | 49.85 | 50.50 | 49.85 | 50.10 | 62,475 | +0.30(+0.60%) |
Apr 07, 2017 | 49.75 | 50.10 | 49.35 | 49.80 | 129,073 | +0.00(+0.00%) |
Apr 06, 2017 | 49.50 | 50.40 | 49.15 | 49.80 | 64,361 | +0.35(+0.71%) |
Apr 05, 2017 | 51.70 | 51.70 | 49.45 | 49.45 | 123,620 | -1.70(-3.32%) |
Apr 04, 2017 | 52.20 | 52.20 | 51.10 | 51.15 | 106,370 | -1.00(-1.92%) |
Apr 03, 2017 | 53.60 | 53.60 | 52.00 | 52.15 | 198,596 | -1.45(-2.71%) |
Mar 31, 2017 | 52.25 | 53.85 | 52.15 | 53.60 | 183,993 | +1.50(+2.88%) |
Mar 30, 2017 | 51.40 | 52.10 | 51.30 | 52.10 | 71,522 | +0.95(+1.86%) |
Mar 29, 2017 | 51.35 | 51.65 | 51.00 | 51.15 | 92,518 | -0.35(-0.68%) |
Mar 28, 2017 | 51.10 | 51.95 | 51.00 | 51.50 | 85,581 | +0.35(+0.68%) |
Mar 27, 2017 | 50.05 | 51.40 | 49.21 | 51.15 | 62,288 | +0.70(+1.39%) |
Mar 24, 2017 | 51.95 | 52.10 | 50.15 | 50.45 | 150,103 | -1.35(-2.61%) |
Mar 23, 2017 | 51.90 | 52.10 | 51.48 | 51.80 | 153,993 | -0.20(-0.38%) |
Mar 22, 2017 | 52.20 | 53.00 | 50.50 | 52.00 | 100,414 | -0.45(-0.86%) |
Mar 21, 2017 | 54.15 | 54.15 | 51.80 | 52.45 | 145,218 | -1.35(-2.51%) |
Mar 20, 2017 | 54.20 | 54.20 | 53.45 | 53.80 | 200,153 | -0.35(-0.65%) |
Mar 17, 2017 | 52.70 | 54.25 | 52.34 | 54.15 | 244,060 | +1.55(+2.95%) |
Mar 16, 2017 | 53.35 | 53.60 | 52.55 | 52.60 | 103,699 | -0.35(-0.66%) |
Mar 15, 2017 | 51.80 | 53.15 | 51.50 | 52.95 | 102,658 | +1.60(+3.12%) |
Mar 14, 2017 | 50.75 | 51.50 | 50.25 | 51.35 | 54,117 | +0.35(+0.69%) |
Mar 13, 2017 | 50.70 | 51.00 | 50.45 | 51.00 | 118,118 | +0.40(+0.79%) |
Mar 10, 2017 | 51.20 | 51.20 | 50.10 | 50.60 | 63,536 | -0.20(-0.39%) |
Mar 09, 2017 | 51.15 | 52.10 | 50.65 | 50.80 | 75,428 | -0.20(-0.39%) |
Mar 08, 2017 | 51.70 | 51.90 | 50.75 | 51.00 | 73,367 | -0.55(-1.07%) |
Mar 07, 2017 | 51.65 | 51.95 | 51.38 | 51.55 | 84,107 | -0.35(-0.67%) |
Mar 06, 2017 | 51.85 | 52.35 | 51.35 | 51.90 | 56,077 | -0.35(-0.67%) |
Mar 03, 2017 | 52.10 | 52.36 | 51.55 | 52.25 | 85,566 | +0.05(+0.10%) |
Mar 02, 2017 | 52.60 | 53.30 | 51.60 | 52.20 | 70,572 | -0.30(-0.57%) |