Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.39 | 50.63 | 49.20 | 50.45 | 333,377 | +0.14(+0.27%) |
May 30, 2017 | 50.57 | 50.78 | 50.11 | 50.32 | 195,001 | -0.47(-0.92%) |
May 26, 2017 | 51.50 | 51.51 | 50.54 | 50.78 | 228,495 | -0.79(-1.53%) |
May 25, 2017 | 51.91 | 52.13 | 51.34 | 51.57 | 145,424 | -0.19(-0.36%) |
May 24, 2017 | 52.35 | 52.53 | 51.37 | 51.76 | 355,119 | -0.52(-0.99%) |
May 23, 2017 | 51.44 | 52.38 | 51.08 | 52.28 | 315,848 | +1.09(+2.12%) |
May 22, 2017 | 50.59 | 51.39 | 50.00 | 51.19 | 335,855 | +0.94(+1.87%) |
May 19, 2017 | 48.88 | 50.93 | 48.88 | 50.25 | 282,614 | +1.56(+3.21%) |
May 18, 2017 | 48.51 | 49.33 | 48.14 | 48.69 | 284,707 | -0.11(-0.23%) |
May 17, 2017 | 49.99 | 49.87 | 48.58 | 48.80 | 396,444 | -1.19(-2.38%) |
May 16, 2017 | 50.16 | 50.16 | 49.42 | 49.99 | 222,670 | -0.05(-0.10%) |
May 15, 2017 | 50.05 | 50.40 | 49.78 | 50.04 | 257,372 | +0.33(+0.67%) |
May 12, 2017 | 50.06 | 50.27 | 49.49 | 49.71 | 246,011 | -0.59(-1.16%) |
May 11, 2017 | 50.25 | 50.70 | 49.62 | 50.29 | 288,019 | -0.17(-0.34%) |
May 10, 2017 | 50.39 | 50.77 | 49.88 | 50.46 | 198,140 | +0.18(+0.35%) |
May 09, 2017 | 50.89 | 51.14 | 50.11 | 50.28 | 253,085 | -0.53(-1.05%) |
May 08, 2017 | 50.78 | 51.05 | 50.28 | 50.82 | 168,165 | +0.03(+0.07%) |
May 05, 2017 | 50.33 | 50.90 | 50.22 | 50.78 | 496,085 | +0.58(+1.15%) |
May 04, 2017 | 50.58 | 50.78 | 50.00 | 50.21 | 404,745 | -0.27(-0.54%) |
May 03, 2017 | 50.09 | 50.50 | 49.77 | 50.48 | 387,448 | +0.20(+0.39%) |
May 02, 2017 | 50.37 | 50.96 | 49.98 | 50.28 | 317,938 | -0.03(-0.07%) |
May 01, 2017 | 50.97 | 50.97 | 50.11 | 50.32 | 330,167 | -0.49(-0.97%) |
Apr 28, 2017 | 51.50 | 51.56 | 50.75 | 50.81 | 264,601 | -0.66(-1.29%) |
Apr 27, 2017 | 51.72 | 52.05 | 51.19 | 51.47 | 252,040 | -0.22(-0.43%) |
Apr 26, 2017 | 51.67 | 52.50 | 51.18 | 51.69 | 369,961 | -0.14(-0.28%) |
Apr 25, 2017 | 52.30 | 52.82 | 51.73 | 51.84 | 388,535 | -0.14(-0.28%) |
Apr 24, 2017 | 52.89 | 53.02 | 51.95 | 51.98 | 369,021 | +0.09(+0.18%) |
Apr 21, 2017 | 52.81 | 52.96 | 51.86 | 51.89 | 486,784 | -0.77(-1.47%) |
Apr 20, 2017 | 52.42 | 54.18 | 51.17 | 52.66 | 681,179 | +1.62(+3.17%) |
Apr 19, 2017 | 50.89 | 51.34 | 50.58 | 51.04 | 495,935 | +0.42(+0.82%) |
Apr 18, 2017 | 50.56 | 50.78 | 49.94 | 50.62 | 334,928 | -0.34(-0.67%) |
Apr 17, 2017 | 50.50 | 51.17 | 49.88 | 50.96 | 363,213 | +0.82(+1.64%) |
Apr 13, 2017 | 50.82 | 51.40 | 50.12 | 50.14 | 378,429 | -0.84(-1.65%) |
Apr 12, 2017 | 52.77 | 52.77 | 50.90 | 50.98 | 284,569 | -2.05(-3.87%) |
Apr 11, 2017 | 52.80 | 53.06 | 52.26 | 53.03 | 237,627 | +0.23(+0.43%) |
Apr 10, 2017 | 52.64 | 53.28 | 52.29 | 52.80 | 253,236 | +0.33(+0.63%) |
Apr 07, 2017 | 52.47 | 52.96 | 52.13 | 52.47 | 378,790 | -0.08(-0.16%) |
Apr 06, 2017 | 51.57 | 52.76 | 51.35 | 52.56 | 419,493 | +1.03(+2.01%) |
Apr 05, 2017 | 51.84 | 52.71 | 51.44 | 51.52 | 563,405 | +0.34(+0.66%) |
Apr 04, 2017 | 51.03 | 51.62 | 50.81 | 51.18 | 279,239 | +0.03(+0.07%) |
Apr 03, 2017 | 51.93 | 52.31 | 50.24 | 51.15 | 483,165 | -0.56(-1.08%) |
Mar 31, 2017 | 51.30 | 52.18 | 50.58 | 51.71 | 438,780 | +0.19(+0.36%) |
Mar 30, 2017 | 50.54 | 51.64 | 50.54 | 51.52 | 289,053 | +1.03(+2.03%) |
Mar 29, 2017 | 50.21 | 50.78 | 49.66 | 50.50 | 339,255 | +0.16(+0.32%) |
Mar 28, 2017 | 48.71 | 50.42 | 48.40 | 50.33 | 284,365 | +1.56(+3.20%) |
Mar 27, 2017 | 48.06 | 48.92 | 47.35 | 48.77 | 197,854 | -0.39(-0.79%) |
Mar 24, 2017 | 49.73 | 50.03 | 48.88 | 49.16 | 251,724 | -0.38(-0.77%) |
Mar 23, 2017 | 48.82 | 49.83 | 48.57 | 49.55 | 336,996 | +0.76(+1.56%) |
Mar 22, 2017 | 48.49 | 49.21 | 48.13 | 48.78 | 458,327 | +0.03(+0.05%) |
Mar 21, 2017 | 50.29 | 50.33 | 48.56 | 48.76 | 384,044 | -1.26(-2.53%) |
Mar 20, 2017 | 50.78 | 50.93 | 49.82 | 50.02 | 465,051 | -0.92(-1.80%) |
Mar 17, 2017 | 50.63 | 51.35 | 50.14 | 50.94 | 1,188,625 | +0.55(+1.09%) |
Mar 16, 2017 | 50.80 | 50.81 | 49.72 | 50.39 | 383,156 | -0.14(-0.27%) |
Mar 15, 2017 | 50.39 | 51.14 | 50.23 | 50.52 | 610,198 | +0.59(+1.19%) |
Mar 14, 2017 | 49.93 | 50.16 | 49.17 | 49.93 | 334,276 | -0.31(-0.61%) |
Mar 13, 2017 | 49.66 | 50.37 | 49.53 | 50.23 | 252,554 | +0.65(+1.32%) |
Mar 10, 2017 | 49.25 | 49.69 | 49.08 | 49.58 | 307,084 | +0.65(+1.33%) |
Mar 09, 2017 | 49.28 | 49.63 | 48.67 | 48.93 | 359,009 | -0.47(-0.94%) |
Mar 08, 2017 | 49.35 | 49.93 | 49.33 | 49.39 | 391,287 | +0.25(+0.50%) |
Mar 07, 2017 | 49.37 | 49.74 | 49.06 | 49.15 | 397,959 | -0.38(-0.77%) |
Mar 06, 2017 | 49.22 | 49.72 | 48.99 | 49.53 | 281,230 | -0.15(-0.31%) |
Mar 03, 2017 | 49.04 | 49.74 | 48.98 | 49.68 | 415,319 | +0.52(+1.06%) |
Mar 02, 2017 | 50.06 | 50.17 | 48.91 | 49.16 | 420,735 | -1.05(-2.10%) |