Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.40 | 50.00 | 48.60 | 49.60 | 639,894 | -0.05(-0.10%) |
May 30, 2017 | 50.05 | 50.35 | 49.60 | 49.65 | 301,182 | -0.60(-1.19%) |
May 26, 2017 | 50.05 | 50.45 | 49.83 | 50.25 | 269,996 | +0.20(+0.40%) |
May 25, 2017 | 52.70 | 52.95 | 49.88 | 50.05 | 376,315 | -2.55(-4.85%) |
May 24, 2017 | 52.90 | 53.15 | 52.20 | 52.60 | 302,490 | -0.30(-0.57%) |
May 23, 2017 | 53.35 | 53.45 | 52.70 | 52.90 | 223,472 | -0.35(-0.66%) |
May 22, 2017 | 53.85 | 54.25 | 53.20 | 53.25 | 304,287 | -0.30(-0.56%) |
May 19, 2017 | 53.10 | 54.15 | 52.70 | 53.55 | 583,076 | +0.70(+1.32%) |
May 18, 2017 | 51.95 | 53.10 | 51.95 | 52.85 | 415,634 | +0.45(+0.86%) |
May 17, 2017 | 52.90 | 53.00 | 52.05 | 52.40 | 520,704 | -0.50(-0.95%) |
May 16, 2017 | 52.60 | 52.98 | 52.10 | 52.90 | 387,647 | +0.60(+1.15%) |
May 15, 2017 | 52.80 | 53.20 | 51.75 | 52.30 | 333,953 | +0.65(+1.26%) |
May 12, 2017 | 52.35 | 52.40 | 51.35 | 51.65 | 323,035 | -0.80(-1.53%) |
May 11, 2017 | 52.55 | 53.00 | 52.10 | 52.45 | 334,315 | +0.35(+0.67%) |
May 10, 2017 | 52.10 | 52.75 | 52.10 | 52.10 | 452,098 | +0.45(+0.87%) |
May 09, 2017 | 52.30 | 52.30 | 51.05 | 51.65 | 373,857 | -0.60(-1.15%) |
May 08, 2017 | 52.15 | 52.85 | 51.95 | 52.25 | 432,009 | +0.20(+0.38%) |
May 05, 2017 | 50.45 | 52.05 | 50.20 | 52.05 | 526,197 | +1.95(+3.89%) |
May 04, 2017 | 50.25 | 50.35 | 49.15 | 50.10 | 517,714 | -0.65(-1.28%) |
May 03, 2017 | 50.35 | 51.10 | 50.15 | 50.75 | 535,049 | +0.35(+0.69%) |
May 02, 2017 | 49.90 | 50.60 | 49.70 | 50.40 | 636,275 | +0.50(+1.00%) |
May 01, 2017 | 51.20 | 51.20 | 49.60 | 49.90 | 745,357 | -1.65(-3.20%) |
Apr 28, 2017 | 52.75 | 53.65 | 51.45 | 51.55 | 653,072 | -1.35(-2.55%) |
Apr 27, 2017 | 51.85 | 53.70 | 51.60 | 52.90 | 983,726 | +0.35(+0.67%) |
Apr 26, 2017 | 52.45 | 53.75 | 52.10 | 52.55 | 392,595 | +0.00(+0.00%) |
Apr 25, 2017 | 52.60 | 52.70 | 52.00 | 52.55 | 287,809 | +0.55(+1.06%) |
Apr 24, 2017 | 52.15 | 52.48 | 51.83 | 52.00 | 506,259 | +0.40(+0.78%) |
Apr 21, 2017 | 51.85 | 51.85 | 50.85 | 51.60 | 487,870 | -0.30(-0.58%) |
Apr 20, 2017 | 52.30 | 52.35 | 51.35 | 51.90 | 584,378 | -0.05(-0.10%) |
Apr 19, 2017 | 53.10 | 53.30 | 51.80 | 51.95 | 524,252 | -1.10(-2.07%) |
Apr 18, 2017 | 53.50 | 53.75 | 52.25 | 53.05 | 570,601 | -0.85(-1.58%) |
Apr 17, 2017 | 53.20 | 54.00 | 52.90 | 53.90 | 472,453 | +0.70(+1.32%) |
Apr 13, 2017 | 54.60 | 54.60 | 53.15 | 53.20 | 553,650 | -1.45(-2.65%) |
Apr 12, 2017 | 53.65 | 54.70 | 53.35 | 54.65 | 748,914 | +0.85(+1.58%) |
Apr 11, 2017 | 53.90 | 53.90 | 53.00 | 53.80 | 379,007 | -0.25(-0.46%) |
Apr 10, 2017 | 53.25 | 54.25 | 53.05 | 54.05 | 313,320 | +1.05(+1.98%) |
Apr 07, 2017 | 53.80 | 54.05 | 52.85 | 53.00 | 483,469 | -0.70(-1.30%) |
Apr 06, 2017 | 53.55 | 53.95 | 53.20 | 53.70 | 595,787 | +0.65(+1.23%) |
Apr 05, 2017 | 54.50 | 55.25 | 52.90 | 53.05 | 642,692 | -1.00(-1.85%) |
Apr 04, 2017 | 53.45 | 54.15 | 53.15 | 54.05 | 387,774 | +0.65(+1.22%) |
Apr 03, 2017 | 54.75 | 54.95 | 53.20 | 53.40 | 675,311 | -1.15(-2.11%) |
Mar 31, 2017 | 53.55 | 54.85 | 53.55 | 54.55 | 456,357 | +0.70(+1.30%) |
Mar 30, 2017 | 54.00 | 54.65 | 53.83 | 53.85 | 330,347 | +0.20(+0.37%) |
Mar 29, 2017 | 52.40 | 53.83 | 52.30 | 53.65 | 544,943 | +1.10(+2.09%) |
Mar 28, 2017 | 51.85 | 53.00 | 51.30 | 52.55 | 443,631 | +0.95(+1.84%) |
Mar 27, 2017 | 51.00 | 51.65 | 50.85 | 51.60 | 601,098 | +0.05(+0.10%) |
Mar 24, 2017 | 51.75 | 52.90 | 51.30 | 51.55 | 686,430 | -0.05(-0.10%) |
Mar 23, 2017 | 51.60 | 52.05 | 51.00 | 51.60 | 458,806 | -0.30(-0.58%) |
Mar 22, 2017 | 51.80 | 52.30 | 51.10 | 51.90 | 537,712 | -0.35(-0.67%) |
Mar 21, 2017 | 52.65 | 52.70 | 51.55 | 52.25 | 706,023 | -0.15(-0.29%) |
Mar 20, 2017 | 52.90 | 53.10 | 52.00 | 52.40 | 693,654 | -0.90(-1.69%) |
Mar 17, 2017 | 53.65 | 54.00 | 53.05 | 53.30 | 535,064 | -0.20(-0.37%) |
Mar 16, 2017 | 54.20 | 54.20 | 53.05 | 53.50 | 321,819 | -0.55(-1.02%) |
Mar 15, 2017 | 53.85 | 54.20 | 52.35 | 54.05 | 732,321 | +0.90(+1.69%) |
Mar 14, 2017 | 53.45 | 53.55 | 52.27 | 53.15 | 694,276 | -1.05(-1.94%) |
Mar 13, 2017 | 53.95 | 54.60 | 53.40 | 54.20 | 661,943 | +0.15(+0.28%) |
Mar 10, 2017 | 54.05 | 54.70 | 52.75 | 54.05 | 519,704 | -0.10(-0.18%) |
Mar 09, 2017 | 53.95 | 54.23 | 52.70 | 54.15 | 780,338 | -0.10(-0.18%) |
Mar 08, 2017 | 55.45 | 56.00 | 54.10 | 54.25 | 631,701 | -1.45(-2.60%) |
Mar 07, 2017 | 56.70 | 56.80 | 55.42 | 55.70 | 612,656 | -0.90(-1.59%) |
Mar 06, 2017 | 57.20 | 57.34 | 55.93 | 56.60 | 681,149 | -0.95(-1.65%) |
Mar 03, 2017 | 58.35 | 58.75 | 57.15 | 57.55 | 699,364 | -0.95(-1.62%) |
Mar 02, 2017 | 59.05 | 59.60 | 58.30 | 58.50 | 653,289 | -1.20(-2.01%) |