Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.87 | 49.30 | 48.55 | 49.01 | 934,578 | +0.02(+0.04%) |
May 30, 2017 | 48.72 | 49.37 | 48.46 | 48.99 | 840,572 | +0.00(+0.00%) |
May 26, 2017 | 49.00 | 49.31 | 48.64 | 48.99 | 794,537 | +0.12(+0.25%) |
May 25, 2017 | 49.20 | 49.53 | 48.52 | 48.87 | 994,456 | -0.13(-0.27%) |
May 24, 2017 | 48.00 | 49.03 | 47.63 | 49.00 | 1,020,380 | +1.01(+2.10%) |
May 23, 2017 | 46.30 | 48.02 | 46.16 | 47.99 | 967,081 | +1.58(+3.40%) |
May 22, 2017 | 46.45 | 47.22 | 46.34 | 46.41 | 1,015,407 | -0.25(-0.54%) |
May 19, 2017 | 46.78 | 47.39 | 46.14 | 46.66 | 632,293 | +0.20(+0.43%) |
May 18, 2017 | 46.54 | 47.40 | 45.97 | 46.46 | 677,770 | -0.26(-0.56%) |
May 17, 2017 | 48.31 | 48.38 | 46.71 | 46.72 | 996,404 | -1.67(-3.45%) |
May 16, 2017 | 48.30 | 48.89 | 47.27 | 48.39 | 1,450,215 | +0.57(+1.19%) |
May 15, 2017 | 50.35 | 50.35 | 47.31 | 47.82 | 4,598,354 | -0.47(-0.97%) |
May 12, 2017 | 50.00 | 50.13 | 48.21 | 48.29 | 5,655,073 | -6.86(-12.44%) |
May 11, 2017 | 55.55 | 55.63 | 53.81 | 55.15 | 1,333,085 | -0.10(-0.18%) |
May 10, 2017 | 54.79 | 55.58 | 54.75 | 55.25 | 633,619 | +0.46(+0.84%) |
May 09, 2017 | 54.61 | 55.61 | 54.14 | 54.79 | 604,131 | +0.29(+0.53%) |
May 08, 2017 | 54.00 | 54.61 | 53.80 | 54.50 | 456,979 | +0.29(+0.53%) |
May 05, 2017 | 53.76 | 54.71 | 53.00 | 54.21 | 560,070 | +0.52(+0.97%) |
May 04, 2017 | 52.28 | 53.79 | 51.83 | 53.69 | 531,603 | +1.72(+3.31%) |
May 03, 2017 | 53.12 | 53.49 | 51.77 | 51.97 | 362,579 | -1.30(-2.44%) |
May 02, 2017 | 53.47 | 53.56 | 52.82 | 53.27 | 290,364 | +0.09(+0.17%) |
May 01, 2017 | 52.97 | 53.55 | 52.97 | 53.18 | 287,027 | +0.27(+0.51%) |
Apr 28, 2017 | 53.60 | 53.62 | 52.18 | 52.91 | 314,030 | -1.00(-1.85%) |
Apr 27, 2017 | 53.02 | 54.04 | 52.67 | 53.91 | 443,247 | +1.25(+2.37%) |
Apr 26, 2017 | 52.76 | 53.30 | 52.48 | 52.66 | 210,027 | -0.10(-0.19%) |
Apr 25, 2017 | 52.53 | 53.16 | 52.53 | 52.76 | 219,793 | +0.15(+0.29%) |
Apr 24, 2017 | 52.66 | 53.00 | 52.02 | 52.61 | 219,691 | +0.73(+1.41%) |
Apr 21, 2017 | 52.04 | 52.50 | 51.60 | 51.88 | 443,757 | +0.02(+0.04%) |
Apr 20, 2017 | 52.55 | 52.55 | 51.47 | 51.86 | 272,044 | -0.56(-1.07%) |
Apr 19, 2017 | 52.77 | 53.13 | 52.22 | 52.42 | 266,068 | -0.11(-0.21%) |
Apr 18, 2017 | 52.87 | 53.21 | 52.03 | 52.53 | 301,844 | -0.35(-0.66%) |
Apr 17, 2017 | 52.00 | 52.91 | 51.96 | 52.88 | 295,006 | +0.93(+1.79%) |
Apr 13, 2017 | 52.90 | 53.26 | 51.90 | 51.95 | 622,562 | -1.10(-2.07%) |
Apr 12, 2017 | 52.80 | 53.29 | 52.13 | 53.05 | 512,009 | +0.21(+0.40%) |
Apr 11, 2017 | 52.68 | 53.08 | 52.43 | 52.84 | 717,532 | +0.19(+0.36%) |
Apr 10, 2017 | 52.17 | 53.07 | 52.17 | 52.65 | 407,214 | +0.49(+0.94%) |
Apr 07, 2017 | 51.66 | 52.32 | 51.42 | 52.16 | 303,707 | +0.47(+0.91%) |
Apr 06, 2017 | 51.51 | 51.78 | 51.17 | 51.69 | 411,404 | +0.07(+0.14%) |
Apr 05, 2017 | 51.17 | 51.99 | 51.09 | 51.62 | 498,533 | +0.65(+1.28%) |
Apr 04, 2017 | 51.17 | 51.39 | 50.70 | 50.97 | 324,408 | -0.09(-0.18%) |
Apr 03, 2017 | 51.12 | 51.46 | 50.22 | 51.06 | 500,598 | +0.19(+0.37%) |
Mar 31, 2017 | 51.55 | 51.75 | 50.78 | 50.87 | 318,287 | -0.46(-0.90%) |
Mar 30, 2017 | 51.72 | 52.45 | 50.75 | 51.33 | 796,657 | +1.18(+2.35%) |
Mar 29, 2017 | 50.77 | 51.49 | 50.08 | 50.15 | 736,720 | +1.11(+2.26%) |
Mar 28, 2017 | 48.98 | 49.41 | 48.24 | 49.04 | 276,830 | +0.00(+0.00%) |
Mar 27, 2017 | 48.27 | 49.19 | 47.61 | 49.04 | 168,725 | +0.26(+0.53%) |
Mar 24, 2017 | 48.56 | 49.36 | 48.48 | 48.78 | 149,419 | +0.23(+0.47%) |
Mar 23, 2017 | 48.87 | 49.20 | 48.38 | 48.55 | 337,999 | -0.18(-0.37%) |
Mar 22, 2017 | 49.12 | 49.74 | 48.11 | 48.73 | 377,118 | -0.70(-1.42%) |
Mar 21, 2017 | 50.80 | 50.98 | 49.25 | 49.43 | 453,041 | -1.37(-2.70%) |
Mar 20, 2017 | 50.81 | 51.60 | 50.58 | 50.80 | 329,586 | +0.08(+0.16%) |
Mar 17, 2017 | 50.41 | 50.86 | 49.88 | 50.72 | 459,429 | +0.14(+0.28%) |
Mar 16, 2017 | 50.11 | 50.64 | 50.05 | 50.58 | 212,045 | +0.58(+1.16%) |
Mar 15, 2017 | 49.96 | 50.30 | 49.42 | 50.00 | 317,567 | +0.03(+0.06%) |
Mar 14, 2017 | 50.62 | 50.90 | 49.80 | 49.97 | 222,194 | -1.03(-2.02%) |
Mar 13, 2017 | 50.03 | 51.23 | 50.03 | 51.00 | 367,108 | +0.88(+1.76%) |
Mar 10, 2017 | 49.90 | 50.40 | 49.72 | 50.12 | 241,572 | +0.29(+0.58%) |
Mar 09, 2017 | 49.70 | 50.25 | 49.50 | 49.83 | 349,326 | +0.09(+0.18%) |
Mar 08, 2017 | 49.09 | 50.05 | 48.51 | 49.74 | 412,855 | +0.45(+0.91%) |
Mar 07, 2017 | 50.26 | 50.26 | 48.81 | 49.29 | 526,876 | -1.14(-2.26%) |
Mar 06, 2017 | 50.98 | 51.09 | 50.33 | 50.43 | 261,343 | -0.77(-1.50%) |
Mar 03, 2017 | 50.63 | 51.64 | 50.34 | 51.20 | 527,420 | +0.36(+0.71%) |
Mar 02, 2017 | 51.94 | 51.94 | 50.76 | 50.84 | 472,275 | -0.80(-1.55%) |