Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.41 | 49.46 | 48.23 | 49.39 | 680,369 | +1.13(+2.35%) |
May 30, 2017 | 48.58 | 48.65 | 47.98 | 48.26 | 608,273 | -0.39(-0.81%) |
May 26, 2017 | 49.08 | 49.25 | 48.36 | 48.65 | 1,026,375 | -0.48(-0.98%) |
May 25, 2017 | 49.11 | 49.23 | 48.81 | 49.13 | 778,540 | +0.32(+0.65%) |
May 24, 2017 | 48.34 | 48.88 | 48.21 | 48.82 | 601,566 | +0.50(+1.03%) |
May 23, 2017 | 48.46 | 48.58 | 47.97 | 48.32 | 549,542 | -0.15(-0.32%) |
May 22, 2017 | 48.60 | 49.45 | 48.39 | 48.47 | 1,073,844 | +0.25(+0.52%) |
May 19, 2017 | 48.20 | 48.58 | 48.01 | 48.22 | 522,545 | +0.16(+0.34%) |
May 18, 2017 | 47.69 | 48.15 | 47.49 | 48.06 | 871,043 | +0.27(+0.56%) |
May 17, 2017 | 47.34 | 48.20 | 47.25 | 47.79 | 1,020,159 | -0.13(-0.28%) |
May 16, 2017 | 48.32 | 48.42 | 47.84 | 47.92 | 861,873 | -0.20(-0.42%) |
May 15, 2017 | 48.03 | 48.50 | 47.91 | 48.13 | 789,005 | +0.11(+0.22%) |
May 12, 2017 | 48.03 | 48.20 | 47.69 | 48.02 | 596,624 | -0.17(-0.36%) |
May 11, 2017 | 47.77 | 48.27 | 47.51 | 48.19 | 644,658 | +0.16(+0.34%) |
May 10, 2017 | 48.15 | 48.43 | 47.80 | 48.03 | 568,511 | -0.19(-0.40%) |
May 09, 2017 | 48.47 | 48.58 | 48.13 | 48.22 | 648,249 | -0.24(-0.50%) |
May 08, 2017 | 48.64 | 49.04 | 48.06 | 48.46 | 747,030 | -0.13(-0.28%) |
May 05, 2017 | 48.78 | 48.84 | 48.43 | 48.60 | 544,858 | -0.07(-0.14%) |
May 04, 2017 | 48.82 | 49.02 | 48.56 | 48.66 | 670,932 | -0.22(-0.45%) |
May 03, 2017 | 49.20 | 49.23 | 48.52 | 48.88 | 391,221 | -0.33(-0.66%) |
May 02, 2017 | 48.99 | 49.41 | 48.68 | 49.21 | 493,376 | +0.11(+0.22%) |
May 01, 2017 | 49.72 | 49.91 | 49.05 | 49.11 | 879,861 | -0.60(-1.20%) |
Apr 28, 2017 | 50.29 | 50.65 | 49.66 | 49.70 | 749,644 | -0.60(-1.18%) |
Apr 27, 2017 | 49.90 | 50.35 | 49.66 | 50.30 | 836,046 | +0.48(+0.96%) |
Apr 26, 2017 | 49.97 | 50.18 | 49.80 | 49.82 | 508,028 | -0.19(-0.38%) |
Apr 25, 2017 | 50.14 | 50.46 | 49.89 | 50.01 | 941,187 | +0.08(+0.15%) |
Apr 24, 2017 | 49.73 | 50.06 | 49.43 | 49.93 | 841,309 | +0.66(+1.34%) |
Apr 21, 2017 | 49.45 | 49.78 | 49.11 | 49.27 | 770,028 | -0.24(-0.48%) |
Apr 20, 2017 | 48.13 | 49.97 | 47.56 | 49.51 | 2,035,338 | -1.08(-2.14%) |
Apr 19, 2017 | 50.84 | 51.22 | 50.48 | 50.59 | 582,795 | -0.11(-0.21%) |
Apr 18, 2017 | 50.69 | 50.91 | 50.38 | 50.70 | 539,568 | -0.34(-0.66%) |
Apr 17, 2017 | 50.74 | 51.06 | 50.39 | 51.03 | 791,195 | +0.53(+1.04%) |
Apr 13, 2017 | 50.86 | 51.13 | 50.41 | 50.51 | 532,767 | -0.54(-1.05%) |
Apr 12, 2017 | 51.90 | 51.94 | 50.94 | 51.04 | 466,283 | -0.97(-1.86%) |
Apr 11, 2017 | 52.00 | 52.11 | 51.74 | 52.01 | 407,844 | -0.14(-0.28%) |
Apr 10, 2017 | 51.99 | 52.64 | 51.99 | 52.16 | 333,716 | +0.21(+0.41%) |
Apr 07, 2017 | 52.27 | 52.30 | 51.85 | 51.95 | 474,097 | -0.19(-0.37%) |
Apr 06, 2017 | 51.66 | 52.28 | 51.43 | 52.14 | 204,156 | +0.56(+1.08%) |
Apr 05, 2017 | 52.50 | 52.64 | 51.52 | 51.58 | 346,996 | -0.64(-1.23%) |
Apr 04, 2017 | 51.99 | 52.23 | 51.88 | 52.22 | 288,860 | +0.24(+0.46%) |
Apr 03, 2017 | 52.28 | 52.43 | 51.74 | 51.98 | 618,660 | -0.30(-0.57%) |
Mar 31, 2017 | 52.12 | 52.46 | 52.00 | 52.28 | 668,674 | +0.11(+0.20%) |
Mar 30, 2017 | 51.53 | 52.21 | 51.37 | 52.18 | 555,841 | +0.62(+1.21%) |
Mar 29, 2017 | 51.45 | 51.68 | 51.20 | 51.55 | 347,510 | +0.13(+0.26%) |
Mar 28, 2017 | 50.84 | 51.60 | 50.58 | 51.42 | 229,121 | +0.59(+1.17%) |
Mar 27, 2017 | 50.11 | 50.95 | 49.76 | 50.82 | 386,371 | +0.13(+0.26%) |
Mar 24, 2017 | 51.00 | 51.32 | 50.49 | 50.69 | 264,611 | -0.26(-0.51%) |
Mar 23, 2017 | 50.66 | 51.24 | 50.37 | 50.95 | 392,159 | +0.19(+0.38%) |
Mar 22, 2017 | 50.54 | 50.83 | 50.31 | 50.76 | 364,432 | +0.19(+0.38%) |
Mar 21, 2017 | 51.73 | 51.73 | 50.54 | 50.57 | 639,942 | -1.07(-2.08%) |
Mar 20, 2017 | 51.73 | 51.88 | 51.44 | 51.64 | 347,316 | -0.11(-0.20%) |
Mar 17, 2017 | 51.73 | 52.01 | 51.41 | 51.74 | 767,402 | +0.07(+0.13%) |
Mar 16, 2017 | 51.71 | 52.19 | 51.51 | 51.68 | 414,012 | +0.10(+0.19%) |
Mar 15, 2017 | 51.58 | 51.67 | 51.22 | 51.58 | 372,891 | +0.19(+0.37%) |
Mar 14, 2017 | 51.72 | 51.72 | 50.98 | 51.39 | 606,365 | -0.43(-0.83%) |
Mar 13, 2017 | 51.35 | 51.83 | 51.26 | 51.82 | 503,945 | +0.44(+0.86%) |
Mar 10, 2017 | 51.84 | 51.95 | 51.16 | 51.38 | 501,509 | -0.36(-0.70%) |
Mar 09, 2017 | 51.95 | 52.30 | 51.50 | 51.74 | 411,491 | -0.22(-0.42%) |
Mar 08, 2017 | 52.28 | 52.41 | 51.93 | 51.96 | 468,753 | -0.25(-0.48%) |
Mar 07, 2017 | 52.08 | 52.62 | 52.08 | 52.21 | 397,506 | -0.14(-0.27%) |
Mar 06, 2017 | 52.46 | 52.64 | 52.20 | 52.36 | 526,582 | -0.45(-0.85%) |
Mar 03, 2017 | 52.57 | 52.87 | 52.26 | 52.81 | 649,350 | +0.15(+0.29%) |
Mar 02, 2017 | 53.10 | 53.31 | 52.57 | 52.65 | 510,563 | -0.66(-1.24%) |