Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.65 | 50.78 | 50.47 | 50.55 | 271,004 | -0.08(-0.16%) |
May 30, 2017 | 50.41 | 50.74 | 50.41 | 50.63 | 199,093 | -0.17(-0.33%) |
May 26, 2017 | 50.45 | 50.82 | 50.22 | 50.79 | 207,749 | +0.94(+1.88%) |
May 25, 2017 | 50.18 | 50.33 | 49.83 | 49.86 | 142,063 | +0.04(+0.07%) |
May 24, 2017 | 49.85 | 50.04 | 49.74 | 49.82 | 118,614 | -0.26(-0.52%) |
May 23, 2017 | 50.11 | 50.11 | 49.78 | 50.08 | 104,207 | -0.03(-0.06%) |
May 22, 2017 | 50.02 | 50.22 | 49.97 | 50.11 | 124,399 | -0.04(-0.09%) |
May 19, 2017 | 49.81 | 50.26 | 49.69 | 50.15 | 214,971 | +0.54(+1.08%) |
May 18, 2017 | 49.26 | 49.86 | 49.26 | 49.62 | 148,846 | +0.09(+0.19%) |
May 17, 2017 | 50.20 | 50.29 | 49.48 | 49.53 | 167,389 | -0.89(-1.77%) |
May 16, 2017 | 50.70 | 50.70 | 50.22 | 50.42 | 190,501 | -0.63(-1.24%) |
May 15, 2017 | 50.96 | 51.24 | 50.93 | 51.05 | 255,154 | +1.23(+2.46%) |
May 12, 2017 | 49.53 | 49.96 | 49.43 | 49.83 | 193,443 | +0.38(+0.77%) |
May 11, 2017 | 49.49 | 49.56 | 49.13 | 49.45 | 131,798 | -0.30(-0.59%) |
May 10, 2017 | 49.50 | 49.78 | 49.21 | 49.74 | 138,612 | +0.33(+0.66%) |
May 09, 2017 | 48.93 | 49.58 | 48.93 | 49.41 | 120,397 | +1.02(+2.11%) |
May 08, 2017 | 48.41 | 48.55 | 48.28 | 48.39 | 148,656 | -0.01(-0.03%) |
May 05, 2017 | 48.28 | 48.50 | 47.80 | 48.40 | 431,754 | -0.13(-0.27%) |
May 04, 2017 | 49.28 | 49.28 | 48.46 | 48.53 | 168,270 | -0.98(-1.98%) |
May 03, 2017 | 49.56 | 49.68 | 49.29 | 49.51 | 100,781 | -0.06(-0.11%) |
May 02, 2017 | 49.76 | 49.80 | 49.47 | 49.57 | 169,398 | -0.66(-1.32%) |
May 01, 2017 | 50.31 | 50.41 | 49.99 | 50.23 | 139,979 | +0.13(+0.26%) |
Apr 28, 2017 | 49.96 | 50.26 | 49.86 | 50.10 | 187,563 | -0.08(-0.16%) |
Apr 27, 2017 | 50.62 | 50.64 | 49.76 | 50.18 | 127,150 | -0.52(-1.02%) |
Apr 26, 2017 | 50.90 | 51.02 | 50.63 | 50.70 | 174,782 | -0.34(-0.68%) |
Apr 25, 2017 | 51.08 | 51.21 | 50.78 | 51.05 | 277,632 | +0.94(+1.87%) |
Apr 24, 2017 | 50.22 | 50.29 | 50.02 | 50.11 | 164,544 | +0.33(+0.67%) |
Apr 21, 2017 | 49.72 | 49.88 | 49.52 | 49.78 | 207,096 | +0.21(+0.42%) |
Apr 20, 2017 | 49.51 | 49.61 | 49.26 | 49.57 | 142,693 | +0.75(+1.53%) |
Apr 19, 2017 | 49.43 | 49.50 | 48.70 | 48.82 | 239,460 | -1.15(-2.29%) |
Apr 18, 2017 | 49.90 | 50.02 | 49.77 | 49.97 | 224,171 | -0.72(-1.42%) |
Apr 17, 2017 | 50.25 | 50.70 | 49.99 | 50.69 | 130,086 | +0.38(+0.76%) |
Apr 13, 2017 | 50.90 | 50.90 | 50.27 | 50.31 | 107,096 | -0.48(-0.95%) |
Apr 12, 2017 | 50.80 | 51.02 | 50.57 | 50.79 | 209,402 | -0.18(-0.35%) |
Apr 11, 2017 | 51.01 | 51.11 | 50.55 | 50.97 | 405,084 | -0.66(-1.29%) |
Apr 10, 2017 | 51.34 | 51.67 | 51.17 | 51.63 | 216,548 | -0.40(-0.77%) |
Apr 07, 2017 | 51.93 | 52.27 | 51.93 | 52.03 | 135,957 | +0.34(+0.67%) |
Apr 06, 2017 | 51.27 | 51.79 | 51.24 | 51.69 | 243,498 | +0.78(+1.52%) |
Apr 05, 2017 | 51.05 | 51.40 | 50.81 | 50.91 | 154,816 | +0.30(+0.60%) |
Apr 04, 2017 | 50.46 | 50.78 | 50.28 | 50.61 | 100,061 | +0.29(+0.58%) |
Apr 03, 2017 | 50.15 | 50.39 | 49.88 | 50.32 | 146,535 | +0.13(+0.26%) |
Mar 31, 2017 | 50.23 | 50.47 | 50.14 | 50.19 | 252,723 | -0.56(-1.10%) |
Mar 30, 2017 | 50.47 | 50.86 | 50.47 | 50.75 | 207,072 | +0.08(+0.16%) |
Mar 29, 2017 | 50.16 | 50.72 | 50.16 | 50.67 | 192,435 | +0.42(+0.85%) |
Mar 28, 2017 | 49.88 | 50.46 | 49.74 | 50.25 | 160,819 | +0.44(+0.88%) |
Mar 27, 2017 | 48.97 | 49.86 | 48.96 | 49.81 | 184,315 | +1.05(+2.15%) |
Mar 24, 2017 | 48.90 | 49.09 | 48.73 | 48.76 | 136,291 | +0.27(+0.56%) |
Mar 23, 2017 | 48.37 | 48.73 | 48.31 | 48.49 | 161,372 | +0.33(+0.69%) |
Mar 22, 2017 | 47.62 | 48.42 | 47.62 | 48.16 | 215,320 | +0.73(+1.54%) |
Mar 21, 2017 | 48.36 | 48.61 | 47.40 | 47.43 | 159,401 | -0.36(-0.76%) |
Mar 20, 2017 | 47.57 | 47.86 | 47.55 | 47.79 | 140,707 | +0.59(+1.24%) |
Mar 17, 2017 | 47.49 | 47.52 | 47.19 | 47.20 | 123,390 | -0.30(-0.62%) |
Mar 16, 2017 | 47.55 | 47.60 | 47.33 | 47.50 | 107,119 | +0.61(+1.30%) |
Mar 15, 2017 | 46.19 | 46.99 | 46.07 | 46.89 | 154,969 | +0.79(+1.72%) |
Mar 14, 2017 | 46.21 | 46.21 | 45.90 | 46.10 | 133,363 | -0.53(-1.14%) |
Mar 13, 2017 | 46.56 | 46.63 | 46.45 | 46.63 | 108,748 | +0.47(+1.03%) |
Mar 10, 2017 | 46.27 | 46.41 | 46.06 | 46.15 | 202,028 | -0.53(-1.13%) |
Mar 09, 2017 | 46.69 | 46.77 | 46.18 | 46.68 | 195,930 | -0.52(-1.10%) |
Mar 08, 2017 | 48.12 | 48.20 | 47.18 | 47.20 | 222,235 | -0.44(-0.93%) |
Mar 07, 2017 | 47.56 | 47.90 | 47.51 | 47.64 | 136,049 | +0.52(+1.11%) |
Mar 06, 2017 | 47.35 | 47.36 | 47.09 | 47.12 | 97,237 | -0.20(-0.43%) |
Mar 03, 2017 | 47.36 | 47.45 | 47.22 | 47.32 | 62,194 | +0.24(+0.51%) |
Mar 02, 2017 | 47.89 | 47.89 | 47.07 | 47.08 | 148,567 | -1.06(-2.20%) |