Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.78 | 51.54 | 50.27 | 50.68 | 577,781 | -0.11(-0.22%) |
May 30, 2017 | 51.07 | 51.14 | 50.44 | 50.79 | 723,701 | -0.13(-0.25%) |
May 26, 2017 | 50.71 | 51.04 | 50.42 | 50.92 | 562,213 | +0.05(+0.10%) |
May 25, 2017 | 51.13 | 51.67 | 50.86 | 50.87 | 787,633 | -0.02(-0.03%) |
May 24, 2017 | 51.46 | 51.46 | 50.23 | 50.89 | 841,937 | +0.75(+1.49%) |
May 23, 2017 | 50.36 | 50.43 | 49.67 | 50.14 | 1,211,840 | -0.08(-0.15%) |
May 22, 2017 | 50.71 | 51.13 | 50.13 | 50.22 | 1,053,740 | -0.42(-0.83%) |
May 19, 2017 | 50.42 | 50.92 | 50.30 | 50.64 | 1,095,381 | +0.27(+0.53%) |
May 18, 2017 | 49.84 | 50.64 | 49.78 | 50.37 | 1,063,153 | +0.31(+0.62%) |
May 17, 2017 | 49.66 | 50.42 | 49.66 | 50.06 | 1,214,008 | +0.04(+0.09%) |
May 16, 2017 | 50.21 | 50.52 | 49.54 | 50.02 | 1,480,020 | -0.27(-0.55%) |
May 15, 2017 | 50.54 | 51.04 | 50.25 | 50.29 | 1,224,834 | -0.15(-0.29%) |
May 12, 2017 | 51.53 | 51.60 | 49.77 | 50.44 | 2,388,086 | -1.32(-2.55%) |
May 11, 2017 | 53.12 | 53.18 | 51.55 | 51.76 | 1,625,128 | -1.62(-3.03%) |
May 10, 2017 | 53.49 | 53.90 | 52.68 | 53.37 | 995,796 | -0.17(-0.32%) |
May 09, 2017 | 53.13 | 53.75 | 53.06 | 53.55 | 853,779 | +0.50(+0.94%) |
May 08, 2017 | 54.08 | 54.40 | 52.92 | 53.05 | 1,089,681 | -0.92(-1.71%) |
May 05, 2017 | 53.53 | 54.34 | 53.32 | 53.97 | 1,805,655 | +0.41(+0.77%) |
May 04, 2017 | 52.37 | 53.91 | 51.36 | 53.56 | 5,885,705 | -3.86(-6.71%) |
May 03, 2017 | 56.37 | 57.46 | 55.94 | 57.41 | 1,750,120 | +1.01(+1.79%) |
May 02, 2017 | 54.79 | 56.69 | 54.79 | 56.40 | 1,636,332 | +1.81(+3.31%) |
May 01, 2017 | 54.93 | 55.20 | 54.41 | 54.60 | 566,401 | -0.31(-0.56%) |
Apr 28, 2017 | 55.64 | 55.65 | 54.49 | 54.91 | 730,018 | -0.50(-0.90%) |
Apr 27, 2017 | 55.68 | 55.86 | 55.13 | 55.40 | 433,493 | -0.27(-0.48%) |
Apr 26, 2017 | 55.48 | 55.92 | 55.35 | 55.67 | 603,268 | +0.29(+0.53%) |
Apr 25, 2017 | 55.33 | 55.70 | 55.09 | 55.38 | 827,601 | +0.27(+0.50%) |
Apr 24, 2017 | 54.69 | 55.45 | 54.41 | 55.10 | 1,155,186 | +1.16(+2.16%) |
Apr 21, 2017 | 53.80 | 54.12 | 53.46 | 53.94 | 539,145 | +0.11(+0.21%) |
Apr 20, 2017 | 53.67 | 53.94 | 53.32 | 53.83 | 695,359 | +0.59(+1.11%) |
Apr 19, 2017 | 52.96 | 53.55 | 52.85 | 53.24 | 613,299 | +0.51(+0.97%) |
Apr 18, 2017 | 52.83 | 53.21 | 52.67 | 52.72 | 338,316 | -0.21(-0.39%) |
Apr 17, 2017 | 52.83 | 53.13 | 52.54 | 52.93 | 649,298 | +0.15(+0.29%) |
Apr 13, 2017 | 53.10 | 53.49 | 52.65 | 52.78 | 771,519 | -0.46(-0.87%) |
Apr 12, 2017 | 53.91 | 53.91 | 52.97 | 53.24 | 584,173 | -0.69(-1.29%) |
Apr 11, 2017 | 53.53 | 53.98 | 53.28 | 53.93 | 600,276 | +0.36(+0.67%) |
Apr 10, 2017 | 54.44 | 54.57 | 53.50 | 53.57 | 812,458 | -0.70(-1.29%) |
Apr 07, 2017 | 54.51 | 54.97 | 54.26 | 54.27 | 745,595 | -0.45(-0.81%) |
Apr 06, 2017 | 54.44 | 55.03 | 54.23 | 54.72 | 855,776 | +0.45(+0.82%) |
Apr 05, 2017 | 54.67 | 55.70 | 54.20 | 54.27 | 1,425,577 | -0.06(-0.11%) |
Apr 04, 2017 | 53.95 | 54.43 | 53.69 | 54.33 | 586,364 | +0.27(+0.49%) |
Apr 03, 2017 | 54.20 | 54.54 | 53.87 | 54.07 | 720,719 | -0.15(-0.28%) |
Mar 31, 2017 | 53.89 | 54.27 | 53.66 | 54.22 | 469,467 | +0.37(+0.68%) |
Mar 30, 2017 | 53.55 | 53.90 | 53.42 | 53.85 | 299,074 | +0.27(+0.50%) |
Mar 29, 2017 | 53.26 | 53.79 | 53.07 | 53.59 | 656,775 | +0.14(+0.26%) |
Mar 28, 2017 | 52.30 | 53.49 | 52.24 | 53.45 | 845,114 | +1.30(+2.49%) |
Mar 27, 2017 | 51.73 | 52.24 | 51.46 | 52.15 | 614,503 | -0.15(-0.28%) |
Mar 24, 2017 | 52.56 | 52.63 | 51.95 | 52.30 | 581,575 | -0.22(-0.42%) |
Mar 23, 2017 | 52.80 | 52.91 | 52.32 | 52.52 | 749,898 | -0.18(-0.34%) |
Mar 22, 2017 | 52.90 | 52.90 | 51.94 | 52.70 | 876,652 | +0.01(+0.02%) |
Mar 21, 2017 | 53.43 | 53.58 | 52.57 | 52.69 | 842,720 | -0.83(-1.55%) |
Mar 20, 2017 | 54.04 | 54.18 | 53.39 | 53.52 | 435,781 | -0.56(-1.04%) |
Mar 17, 2017 | 53.55 | 54.31 | 53.36 | 54.08 | 1,081,341 | +0.82(+1.54%) |
Mar 16, 2017 | 53.69 | 54.10 | 53.25 | 53.26 | 561,116 | -0.22(-0.42%) |
Mar 15, 2017 | 52.74 | 53.73 | 52.53 | 53.49 | 709,385 | +0.89(+1.69%) |
Mar 14, 2017 | 52.85 | 53.27 | 52.60 | 52.60 | 603,163 | -0.35(-0.66%) |
Mar 13, 2017 | 52.90 | 53.21 | 52.42 | 52.95 | 448,729 | -0.06(-0.11%) |
Mar 10, 2017 | 53.36 | 53.83 | 53.01 | 53.01 | 677,906 | +0.01(+0.02%) |
Mar 09, 2017 | 52.82 | 53.26 | 52.82 | 53.00 | 642,678 | +0.08(+0.15%) |
Mar 08, 2017 | 52.90 | 53.07 | 52.69 | 52.92 | 539,790 | +0.20(+0.37%) |
Mar 07, 2017 | 52.61 | 53.07 | 52.36 | 52.72 | 674,474 | -0.19(-0.36%) |
Mar 06, 2017 | 51.78 | 53.07 | 51.78 | 52.91 | 854,629 | +0.80(+1.54%) |
Mar 03, 2017 | 52.74 | 52.74 | 51.72 | 52.11 | 1,136,309 | -0.39(-0.75%) |
Mar 02, 2017 | 52.04 | 52.79 | 51.89 | 52.50 | 1,036,257 | +0.34(+0.65%) |