Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.10 | 49.10 | 47.89 | 48.61 | 87,064 | -0.13(-0.28%) |
May 30, 2017 | 49.01 | 49.01 | 48.52 | 48.74 | 49,362 | -0.36(-0.73%) |
May 26, 2017 | 48.88 | 49.32 | 48.38 | 49.10 | 77,932 | +0.27(+0.55%) |
May 25, 2017 | 49.28 | 49.46 | 48.70 | 48.83 | 61,136 | -0.18(-0.37%) |
May 24, 2017 | 49.24 | 49.77 | 48.70 | 49.01 | 90,733 | -0.09(-0.18%) |
May 23, 2017 | 49.10 | 49.19 | 48.27 | 49.10 | 74,964 | +0.18(+0.37%) |
May 22, 2017 | 48.88 | 49.77 | 48.70 | 48.92 | 64,144 | +0.27(+0.55%) |
May 19, 2017 | 49.01 | 49.32 | 48.65 | 48.65 | 97,125 | +0.00(+0.00%) |
May 18, 2017 | 48.38 | 49.15 | 48.20 | 48.65 | 76,866 | -0.04(-0.09%) |
May 17, 2017 | 50.49 | 50.00 | 48.65 | 48.70 | 114,396 | -1.79(-3.55%) |
May 16, 2017 | 50.98 | 51.43 | 50.27 | 50.49 | 68,745 | -0.54(-1.05%) |
May 15, 2017 | 50.53 | 51.27 | 50.53 | 51.03 | 87,319 | +0.72(+1.42%) |
May 12, 2017 | 51.07 | 51.07 | 50.00 | 50.31 | 107,397 | -1.03(-2.01%) |
May 11, 2017 | 51.34 | 51.61 | 50.40 | 51.34 | 85,592 | -0.31(-0.61%) |
May 10, 2017 | 51.74 | 51.88 | 51.03 | 51.65 | 88,015 | -0.18(-0.35%) |
May 09, 2017 | 52.10 | 52.55 | 51.52 | 51.83 | 125,691 | -0.22(-0.43%) |
May 08, 2017 | 51.70 | 52.15 | 51.54 | 52.06 | 69,547 | +0.22(+0.43%) |
May 05, 2017 | 52.24 | 52.24 | 51.48 | 51.83 | 64,180 | +0.00(+0.00%) |
May 04, 2017 | 51.88 | 52.06 | 51.29 | 51.83 | 66,718 | +0.09(+0.17%) |
May 03, 2017 | 52.33 | 52.33 | 51.48 | 51.74 | 114,378 | -0.90(-1.70%) |
May 02, 2017 | 52.91 | 53.22 | 52.24 | 52.64 | 96,460 | -0.13(-0.25%) |
May 01, 2017 | 53.09 | 53.18 | 52.46 | 52.77 | 77,092 | -0.13(-0.25%) |
Apr 28, 2017 | 54.03 | 54.07 | 52.86 | 52.91 | 134,024 | -1.03(-1.91%) |
Apr 27, 2017 | 54.52 | 54.52 | 53.36 | 53.94 | 136,094 | -0.27(-0.50%) |
Apr 26, 2017 | 54.52 | 54.75 | 53.80 | 54.21 | 187,704 | -0.45(-0.82%) |
Apr 25, 2017 | 53.49 | 55.15 | 53.31 | 54.66 | 201,148 | +1.70(+3.21%) |
Apr 24, 2017 | 51.56 | 53.09 | 51.12 | 52.95 | 172,007 | +2.26(+4.45%) |
Apr 21, 2017 | 48.73 | 51.59 | 48.73 | 50.70 | 349,853 | +2.01(+4.13%) |
Apr 20, 2017 | 49.58 | 50.92 | 47.75 | 48.69 | 534,581 | -3.84(-7.31%) |
Apr 19, 2017 | 52.66 | 53.69 | 52.12 | 52.53 | 355,604 | +0.18(+0.34%) |
Apr 18, 2017 | 51.63 | 52.39 | 51.32 | 52.35 | 134,164 | +0.45(+0.86%) |
Apr 17, 2017 | 51.37 | 52.17 | 51.28 | 51.90 | 118,291 | +0.67(+1.31%) |
Apr 13, 2017 | 52.30 | 52.35 | 51.14 | 51.23 | 83,193 | -1.03(-1.97%) |
Apr 12, 2017 | 53.51 | 53.51 | 51.99 | 52.26 | 89,733 | -1.25(-2.34%) |
Apr 11, 2017 | 52.39 | 53.55 | 52.21 | 53.51 | 63,164 | +0.98(+1.87%) |
Apr 10, 2017 | 52.30 | 53.29 | 51.10 | 52.53 | 81,494 | +0.04(+0.09%) |
Apr 07, 2017 | 51.63 | 52.62 | 51.54 | 52.48 | 166,888 | +0.58(+1.12%) |
Apr 06, 2017 | 52.12 | 52.53 | 51.63 | 51.90 | 103,151 | -0.45(-0.85%) |
Apr 05, 2017 | 52.04 | 52.66 | 51.99 | 52.35 | 227,379 | +0.80(+1.56%) |
Apr 04, 2017 | 51.14 | 51.72 | 51.14 | 51.54 | 91,329 | +0.40(+0.79%) |
Apr 03, 2017 | 53.24 | 53.55 | 51.01 | 51.14 | 112,280 | -2.01(-3.78%) |
Mar 31, 2017 | 52.12 | 53.29 | 51.95 | 53.15 | 214,096 | +1.03(+1.97%) |
Mar 30, 2017 | 51.41 | 52.21 | 51.41 | 52.12 | 115,269 | +0.71(+1.39%) |
Mar 29, 2017 | 50.96 | 51.86 | 50.83 | 51.41 | 70,201 | +0.36(+0.70%) |
Mar 28, 2017 | 50.78 | 51.50 | 50.78 | 51.05 | 118,551 | +0.00(+0.00%) |
Mar 27, 2017 | 49.85 | 51.28 | 49.67 | 51.05 | 83,964 | +0.63(+1.24%) |
Mar 24, 2017 | 51.01 | 51.32 | 50.29 | 50.43 | 143,710 | -0.36(-0.70%) |
Mar 23, 2017 | 50.52 | 51.45 | 49.76 | 50.78 | 66,996 | +0.36(+0.71%) |
Mar 22, 2017 | 50.78 | 51.28 | 49.94 | 50.43 | 101,116 | -0.54(-1.05%) |
Mar 21, 2017 | 53.11 | 53.11 | 50.92 | 50.96 | 90,389 | -1.79(-3.39%) |
Mar 20, 2017 | 52.93 | 52.93 | 52.44 | 52.75 | 61,242 | -0.13(-0.25%) |
Mar 17, 2017 | 52.88 | 53.24 | 52.48 | 52.88 | 279,344 | +0.13(+0.25%) |
Mar 16, 2017 | 53.55 | 53.55 | 52.66 | 52.75 | 56,495 | -0.49(-0.92%) |
Mar 15, 2017 | 52.12 | 53.55 | 51.81 | 53.24 | 110,294 | +1.52(+2.94%) |
Mar 14, 2017 | 51.77 | 51.81 | 51.28 | 51.72 | 63,170 | -0.13(-0.26%) |
Mar 13, 2017 | 51.50 | 52.12 | 51.18 | 51.86 | 76,291 | +0.36(+0.69%) |
Mar 10, 2017 | 51.23 | 51.79 | 51.14 | 51.50 | 71,637 | +0.76(+1.50%) |
Mar 09, 2017 | 51.23 | 52.12 | 50.61 | 50.74 | 91,740 | -0.40(-0.79%) |
Mar 08, 2017 | 51.81 | 52.39 | 51.14 | 51.14 | 65,381 | -0.58(-1.12%) |
Mar 07, 2017 | 52.39 | 52.66 | 51.68 | 51.72 | 54,919 | -0.67(-1.28%) |
Mar 06, 2017 | 52.66 | 52.71 | 52.12 | 52.39 | 64,439 | -0.58(-1.10%) |
Mar 03, 2017 | 53.11 | 53.67 | 52.57 | 52.97 | 81,106 | -0.09(-0.17%) |
Mar 02, 2017 | 53.96 | 54.18 | 52.88 | 53.06 | 77,125 | -1.03(-1.90%) |