Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.08 | 50.08 | 49.36 | 49.93 | 470,733 | -0.16(-0.31%) |
May 30, 2017 | 50.12 | 50.40 | 49.70 | 50.08 | 389,403 | +0.09(+0.19%) |
May 26, 2017 | 50.41 | 50.49 | 49.95 | 49.99 | 436,005 | -0.23(-0.46%) |
May 25, 2017 | 50.95 | 51.38 | 50.18 | 50.22 | 421,639 | -0.54(-1.06%) |
May 24, 2017 | 51.30 | 51.40 | 50.72 | 50.76 | 554,289 | -0.46(-0.90%) |
May 23, 2017 | 52.03 | 52.22 | 51.11 | 51.22 | 470,964 | -0.77(-1.48%) |
May 22, 2017 | 52.18 | 52.76 | 51.88 | 51.99 | 641,822 | -0.12(-0.22%) |
May 19, 2017 | 51.99 | 52.61 | 51.74 | 52.11 | 689,493 | +0.46(+0.89%) |
May 18, 2017 | 51.95 | 52.07 | 51.36 | 51.65 | 571,185 | -0.42(-0.81%) |
May 17, 2017 | 51.99 | 52.34 | 51.76 | 52.07 | 503,870 | +0.08(+0.15%) |
May 16, 2017 | 52.22 | 52.74 | 51.95 | 51.99 | 506,447 | -0.12(-0.22%) |
May 15, 2017 | 52.42 | 52.95 | 52.03 | 52.11 | 422,804 | +0.00(+0.00%) |
May 12, 2017 | 52.42 | 52.68 | 51.76 | 52.11 | 311,603 | -0.38(-0.73%) |
May 11, 2017 | 52.68 | 52.95 | 52.03 | 52.49 | 453,086 | -0.15(-0.29%) |
May 10, 2017 | 53.30 | 53.72 | 52.61 | 52.65 | 435,294 | -0.65(-1.23%) |
May 09, 2017 | 52.95 | 53.88 | 52.45 | 53.30 | 541,177 | +0.42(+0.80%) |
May 08, 2017 | 52.03 | 52.92 | 51.69 | 52.88 | 445,868 | +0.77(+1.48%) |
May 05, 2017 | 50.53 | 52.30 | 50.53 | 52.11 | 566,354 | +1.62(+3.20%) |
May 04, 2017 | 49.61 | 52.57 | 49.61 | 50.49 | 1,121,560 | +2.08(+4.29%) |
May 03, 2017 | 49.72 | 49.91 | 48.26 | 48.41 | 973,390 | -1.39(-2.78%) |
May 02, 2017 | 50.49 | 50.61 | 49.72 | 49.80 | 753,729 | -0.69(-1.37%) |
May 01, 2017 | 51.07 | 51.07 | 50.34 | 50.49 | 519,258 | -0.31(-0.61%) |
Apr 28, 2017 | 51.80 | 51.84 | 50.76 | 50.80 | 530,351 | -0.81(-1.57%) |
Apr 27, 2017 | 51.91 | 51.95 | 51.26 | 51.61 | 339,939 | -0.19(-0.37%) |
Apr 26, 2017 | 51.80 | 52.26 | 51.72 | 51.80 | 454,387 | -0.19(-0.37%) |
Apr 25, 2017 | 52.34 | 52.65 | 51.95 | 51.99 | 445,160 | -0.04(-0.07%) |
Apr 24, 2017 | 52.11 | 52.49 | 51.70 | 52.03 | 382,280 | +0.46(+0.90%) |
Apr 21, 2017 | 51.84 | 51.88 | 51.22 | 51.57 | 477,972 | -0.31(-0.59%) |
Apr 20, 2017 | 51.49 | 52.07 | 51.18 | 51.88 | 390,564 | +0.77(+1.51%) |
Apr 19, 2017 | 51.68 | 51.68 | 50.91 | 51.11 | 409,784 | -0.35(-0.67%) |
Apr 18, 2017 | 51.18 | 51.65 | 50.53 | 51.45 | 490,065 | +0.12(+0.22%) |
Apr 17, 2017 | 52.42 | 52.53 | 51.11 | 51.34 | 500,029 | -0.96(-1.84%) |
Apr 13, 2017 | 52.72 | 52.80 | 52.26 | 52.30 | 443,602 | -0.35(-0.66%) |
Apr 12, 2017 | 53.30 | 53.65 | 52.38 | 52.65 | 549,351 | -0.85(-1.58%) |
Apr 11, 2017 | 53.34 | 53.76 | 52.88 | 53.49 | 579,969 | +0.54(+1.02%) |
Apr 10, 2017 | 53.34 | 53.34 | 52.61 | 52.95 | 417,431 | -0.31(-0.58%) |
Apr 07, 2017 | 52.72 | 53.53 | 52.53 | 53.26 | 466,552 | +0.46(+0.87%) |
Apr 06, 2017 | 52.34 | 52.99 | 52.26 | 52.80 | 491,190 | +0.38(+0.73%) |
Apr 05, 2017 | 53.34 | 53.42 | 52.22 | 52.42 | 999,570 | -0.69(-1.30%) |
Apr 04, 2017 | 52.42 | 53.15 | 52.11 | 53.11 | 580,779 | +0.77(+1.47%) |
Apr 03, 2017 | 52.45 | 52.99 | 51.88 | 52.34 | 498,717 | +0.12(+0.22%) |
Mar 31, 2017 | 52.26 | 52.72 | 52.22 | 52.22 | 303,492 | -0.04(-0.07%) |
Mar 30, 2017 | 52.34 | 52.65 | 52.01 | 52.26 | 308,181 | +0.04(+0.07%) |
Mar 29, 2017 | 52.11 | 52.42 | 51.88 | 52.22 | 368,512 | +0.12(+0.22%) |
Mar 28, 2017 | 50.95 | 52.30 | 50.95 | 52.11 | 633,747 | +1.27(+2.50%) |
Mar 27, 2017 | 50.57 | 50.91 | 50.26 | 50.84 | 479,256 | +0.08(+0.15%) |
Mar 24, 2017 | 51.65 | 52.03 | 50.53 | 50.76 | 424,838 | -0.85(-1.64%) |
Mar 23, 2017 | 51.30 | 51.88 | 51.15 | 51.61 | 414,557 | +0.23(+0.45%) |
Mar 22, 2017 | 51.45 | 51.80 | 51.22 | 51.38 | 669,193 | -0.08(-0.15%) |
Mar 21, 2017 | 53.07 | 53.30 | 51.34 | 51.45 | 869,072 | -1.35(-2.55%) |
Mar 20, 2017 | 53.22 | 53.34 | 52.65 | 52.80 | 636,549 | -0.27(-0.51%) |
Mar 17, 2017 | 53.38 | 53.53 | 53.03 | 53.07 | 1,610,194 | -0.27(-0.51%) |
Mar 16, 2017 | 53.99 | 54.03 | 53.16 | 53.34 | 753,885 | -0.54(-1.00%) |
Mar 15, 2017 | 53.80 | 54.22 | 53.22 | 53.88 | 845,627 | +0.54(+1.01%) |
Mar 14, 2017 | 53.88 | 53.92 | 52.38 | 53.34 | 1,400,604 | -0.58(-1.07%) |
Mar 13, 2017 | 56.61 | 56.61 | 53.92 | 53.92 | 1,520,497 | -2.35(-4.17%) |
Mar 10, 2017 | 55.69 | 56.73 | 55.69 | 56.26 | 739,853 | +0.81(+1.46%) |
Mar 09, 2017 | 55.65 | 56.30 | 55.07 | 55.46 | 486,308 | -0.31(-0.55%) |
Mar 08, 2017 | 55.61 | 56.23 | 55.61 | 55.76 | 473,612 | +0.15(+0.28%) |
Mar 07, 2017 | 55.65 | 56.07 | 55.07 | 55.61 | 634,677 | -0.08(-0.14%) |
Mar 06, 2017 | 55.42 | 55.88 | 54.76 | 55.69 | 493,399 | +0.00(+0.00%) |
Mar 03, 2017 | 56.53 | 56.73 | 55.49 | 55.69 | 518,402 | -0.69(-1.23%) |
Mar 02, 2017 | 58.23 | 58.26 | 56.07 | 56.38 | 475,580 | -1.85(-3.17%) |