Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.17 | 50.49 | 49.61 | 50.25 | 187,102 | +0.05(+0.09%) |
May 30, 2017 | 49.88 | 50.49 | 49.43 | 50.21 | 251,396 | +0.23(+0.46%) |
May 26, 2017 | 49.58 | 50.21 | 49.49 | 49.98 | 156,848 | +0.58(+1.18%) |
May 25, 2017 | 49.46 | 49.92 | 49.36 | 49.39 | 136,446 | +0.50(+1.02%) |
May 24, 2017 | 49.30 | 49.67 | 48.62 | 48.89 | 197,361 | -0.41(-0.83%) |
May 23, 2017 | 48.64 | 49.55 | 48.14 | 49.30 | 232,707 | +0.07(+0.15%) |
May 22, 2017 | 48.88 | 49.83 | 48.81 | 49.23 | 170,014 | +0.47(+0.97%) |
May 19, 2017 | 48.31 | 48.94 | 47.74 | 48.75 | 338,517 | +0.59(+1.23%) |
May 18, 2017 | 48.33 | 48.94 | 48.11 | 48.16 | 539,402 | +0.02(+0.04%) |
May 17, 2017 | 49.75 | 49.83 | 47.98 | 48.14 | 637,585 | -2.33(-4.62%) |
May 16, 2017 | 51.23 | 51.23 | 50.36 | 50.48 | 299,865 | -0.92(-1.78%) |
May 15, 2017 | 51.44 | 51.72 | 51.10 | 51.39 | 175,946 | +0.11(+0.22%) |
May 12, 2017 | 51.81 | 51.81 | 50.97 | 51.28 | 219,603 | -0.75(-1.44%) |
May 11, 2017 | 52.99 | 52.99 | 51.56 | 52.03 | 222,631 | -1.26(-2.37%) |
May 10, 2017 | 52.72 | 53.67 | 52.59 | 53.29 | 158,889 | +0.22(+0.42%) |
May 09, 2017 | 52.48 | 53.39 | 52.48 | 53.07 | 116,203 | +0.32(+0.61%) |
May 08, 2017 | 52.79 | 53.25 | 52.69 | 52.75 | 216,378 | +0.12(+0.23%) |
May 05, 2017 | 52.41 | 52.80 | 51.94 | 52.63 | 148,823 | +0.41(+0.78%) |
May 04, 2017 | 51.98 | 52.56 | 51.85 | 52.22 | 153,502 | +0.27(+0.52%) |
May 03, 2017 | 52.55 | 52.56 | 51.49 | 51.96 | 166,894 | -0.56(-1.07%) |
May 02, 2017 | 51.68 | 52.77 | 51.68 | 52.52 | 216,156 | +0.78(+1.52%) |
May 01, 2017 | 52.14 | 52.23 | 51.08 | 51.73 | 369,911 | -0.52(-0.99%) |
Apr 28, 2017 | 51.92 | 52.73 | 50.00 | 52.25 | 793,138 | -2.91(-5.27%) |
Apr 27, 2017 | 55.23 | 55.24 | 54.13 | 55.16 | 271,438 | +0.31(+0.57%) |
Apr 26, 2017 | 54.91 | 55.37 | 54.54 | 54.84 | 281,421 | +0.11(+0.20%) |
Apr 25, 2017 | 54.64 | 55.11 | 54.52 | 54.73 | 167,072 | +0.31(+0.58%) |
Apr 24, 2017 | 54.55 | 54.82 | 54.03 | 54.42 | 201,275 | +0.49(+0.91%) |
Apr 21, 2017 | 54.80 | 54.83 | 53.67 | 53.93 | 186,861 | -0.85(-1.55%) |
Apr 20, 2017 | 54.65 | 55.11 | 54.35 | 54.78 | 267,192 | +0.53(+0.97%) |
Apr 19, 2017 | 54.08 | 54.55 | 53.84 | 54.25 | 118,504 | +0.46(+0.86%) |
Apr 18, 2017 | 54.09 | 54.19 | 53.56 | 53.79 | 134,916 | -0.48(-0.88%) |
Apr 17, 2017 | 53.75 | 54.32 | 53.58 | 54.27 | 174,136 | +0.69(+1.29%) |
Apr 13, 2017 | 54.11 | 54.19 | 53.50 | 53.58 | 135,373 | -0.42(-0.77%) |
Apr 12, 2017 | 54.49 | 53.76 | 53.99 | 218,444 | -0.38(-0.70%) | |
Apr 11, 2017 | 53.97 | 54.53 | 53.97 | 54.37 | 240,827 | +0.28(+0.51%) |
Apr 10, 2017 | 53.59 | 54.68 | 53.43 | 54.10 | 160,445 | +0.44(+0.83%) |
Apr 07, 2017 | 53.42 | 53.84 | 53.17 | 53.65 | 196,039 | +0.12(+0.22%) |
Apr 06, 2017 | 52.97 | 53.84 | 52.97 | 53.53 | 204,716 | +0.69(+1.31%) |
Apr 05, 2017 | 53.44 | 53.52 | 52.61 | 52.84 | 277,247 | -0.39(-0.73%) |
Apr 04, 2017 | 53.74 | 53.94 | 52.74 | 53.23 | 264,760 | -0.58(-1.08%) |
Apr 03, 2017 | 54.40 | 54.46 | 53.71 | 53.81 | 282,175 | -0.41(-0.75%) |
Mar 31, 2017 | 54.38 | 54.54 | 54.13 | 54.22 | 223,674 | -0.12(-0.22%) |
Mar 30, 2017 | 54.34 | 54.46 | 53.79 | 54.34 | 241,091 | -0.49(-0.89%) |
Mar 29, 2017 | 53.65 | 54.99 | 53.65 | 54.83 | 237,907 | +1.07(+1.99%) |
Mar 28, 2017 | 53.85 | 54.01 | 53.37 | 53.76 | 384,050 | -0.18(-0.34%) |
Mar 27, 2017 | 52.97 | 53.99 | 52.63 | 53.94 | 275,362 | +0.54(+1.02%) |
Mar 24, 2017 | 53.28 | 53.63 | 52.96 | 53.40 | 265,763 | +0.23(+0.43%) |
Mar 23, 2017 | 53.16 | 53.40 | 52.37 | 53.16 | 352,739 | +0.14(+0.26%) |
Mar 22, 2017 | 52.85 | 53.06 | 52.01 | 53.03 | 278,338 | -0.05(-0.09%) |
Mar 21, 2017 | 53.28 | 53.34 | 52.08 | 53.07 | 349,287 | -0.02(-0.03%) |
Mar 20, 2017 | 52.93 | 53.13 | 52.28 | 53.09 | 610,837 | +0.16(+0.30%) |
Mar 17, 2017 | 52.68 | 53.06 | 52.52 | 52.93 | 861,496 | +0.04(+0.07%) |
Mar 16, 2017 | 52.83 | 53.28 | 52.47 | 52.90 | 301,560 | +0.12(+0.23%) |
Mar 15, 2017 | 51.84 | 53.05 | 51.79 | 52.78 | 257,902 | +0.99(+1.91%) |
Mar 14, 2017 | 51.29 | 52.11 | 51.29 | 51.79 | 241,556 | +0.50(+0.97%) |
Mar 13, 2017 | 51.32 | 51.59 | 51.08 | 51.29 | 211,122 | +0.08(+0.16%) |
Mar 10, 2017 | 51.24 | 51.52 | 50.82 | 51.21 | 212,767 | +0.30(+0.60%) |
Mar 09, 2017 | 51.00 | 51.32 | 50.76 | 50.90 | 290,036 | -0.05(-0.09%) |
Mar 08, 2017 | 50.70 | 51.14 | 50.56 | 50.95 | 192,098 | +0.39(+0.77%) |
Mar 07, 2017 | 50.56 | 50.77 | 50.16 | 50.56 | 243,461 | -0.10(-0.20%) |
Mar 06, 2017 | 50.42 | 50.81 | 50.13 | 50.66 | 187,691 | +0.04(+0.07%) |
Mar 03, 2017 | 51.26 | 51.26 | 50.36 | 50.63 | 292,632 | -0.66(-1.29%) |
Mar 02, 2017 | 51.12 | 51.60 | 50.55 | 51.29 | 446,939 | +0.11(+0.22%) |