Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.30 | 49.30 | 48.27 | 49.24 | 2,536,799 | +0.08(+0.17%) |
May 30, 2017 | 48.85 | 49.32 | 48.71 | 49.16 | 1,343,415 | -0.06(-0.12%) |
May 26, 2017 | 49.34 | 49.57 | 48.95 | 49.22 | 1,030,939 | -0.45(-0.92%) |
May 25, 2017 | 49.33 | 49.82 | 49.18 | 49.67 | 1,470,233 | +0.49(+1.00%) |
May 24, 2017 | 49.83 | 49.91 | 49.04 | 49.18 | 1,546,231 | -0.45(-0.92%) |
May 23, 2017 | 49.24 | 49.92 | 47.82 | 49.64 | 2,948,230 | +0.29(+0.58%) |
May 22, 2017 | 49.94 | 49.98 | 49.22 | 49.35 | 1,902,007 | -0.18(-0.37%) |
May 19, 2017 | 49.05 | 49.98 | 48.82 | 49.53 | 1,973,320 | +0.58(+1.19%) |
May 18, 2017 | 48.78 | 49.36 | 48.49 | 48.95 | 3,304,938 | +0.11(+0.22%) |
May 17, 2017 | 51.60 | 50.68 | 48.68 | 48.84 | 2,549,545 | -2.76(-5.35%) |
May 16, 2017 | 51.62 | 51.77 | 51.01 | 51.60 | 1,262,990 | +0.19(+0.37%) |
May 15, 2017 | 50.89 | 51.44 | 50.81 | 51.41 | 1,428,968 | +0.88(+1.74%) |
May 12, 2017 | 50.82 | 51.02 | 50.38 | 50.53 | 1,528,251 | -0.89(-1.74%) |
May 11, 2017 | 51.85 | 52.15 | 51.07 | 51.42 | 2,128,666 | -0.64(-1.24%) |
May 10, 2017 | 51.56 | 52.14 | 51.46 | 52.07 | 1,995,965 | +0.08(+0.15%) |
May 09, 2017 | 52.07 | 52.50 | 51.80 | 51.99 | 2,193,811 | -0.01(-0.01%) |
May 08, 2017 | 51.18 | 52.10 | 51.15 | 52.00 | 2,599,814 | +0.79(+1.54%) |
May 05, 2017 | 51.14 | 51.32 | 50.70 | 51.21 | 1,963,315 | +0.20(+0.40%) |
May 04, 2017 | 51.20 | 52.07 | 50.64 | 51.01 | 2,592,791 | +0.87(+1.74%) |
May 03, 2017 | 49.81 | 50.27 | 49.71 | 50.14 | 2,378,161 | +0.01(+0.02%) |
May 02, 2017 | 50.08 | 50.30 | 49.69 | 50.13 | 1,559,032 | -0.05(-0.11%) |
May 01, 2017 | 50.29 | 50.33 | 49.50 | 50.18 | 2,384,461 | +0.22(+0.44%) |
Apr 28, 2017 | 50.45 | 50.68 | 49.92 | 49.96 | 1,519,243 | -0.45(-0.90%) |
Apr 27, 2017 | 50.64 | 50.64 | 49.88 | 50.42 | 1,635,355 | +0.02(+0.05%) |
Apr 26, 2017 | 50.88 | 51.23 | 50.33 | 50.39 | 2,335,393 | -0.60(-1.17%) |
Apr 25, 2017 | 51.28 | 51.51 | 50.90 | 50.99 | 2,130,996 | +0.43(+0.85%) |
Apr 24, 2017 | 50.38 | 50.94 | 50.13 | 50.56 | 2,206,384 | +1.52(+3.09%) |
Apr 21, 2017 | 49.08 | 49.50 | 48.82 | 49.04 | 2,155,365 | -0.26(-0.52%) |
Apr 20, 2017 | 48.85 | 49.53 | 48.46 | 49.30 | 2,390,944 | +0.93(+1.93%) |
Apr 19, 2017 | 48.54 | 49.09 | 48.15 | 48.37 | 2,422,900 | +0.39(+0.82%) |
Apr 18, 2017 | 47.90 | 48.42 | 47.49 | 47.98 | 2,113,052 | -0.59(-1.22%) |
Apr 17, 2017 | 48.25 | 48.68 | 47.76 | 48.57 | 1,778,878 | +0.65(+1.36%) |
Apr 13, 2017 | 48.10 | 48.74 | 47.78 | 47.91 | 2,015,263 | -0.56(-1.16%) |
Apr 12, 2017 | 49.48 | 49.61 | 48.20 | 48.48 | 2,306,214 | -1.05(-2.11%) |
Apr 11, 2017 | 49.15 | 49.63 | 48.86 | 49.52 | 2,230,493 | +0.03(+0.06%) |
Apr 10, 2017 | 49.69 | 50.09 | 49.22 | 49.49 | 2,205,278 | -0.23(-0.46%) |
Apr 07, 2017 | 49.25 | 50.00 | 48.96 | 49.72 | 2,139,486 | -0.07(-0.14%) |
Apr 06, 2017 | 49.10 | 50.03 | 48.61 | 49.79 | 2,828,456 | +1.10(+2.26%) |
Apr 05, 2017 | 49.76 | 50.08 | 48.62 | 48.69 | 3,134,182 | -0.48(-0.97%) |
Apr 04, 2017 | 49.00 | 49.40 | 48.79 | 49.16 | 1,697,567 | -0.05(-0.09%) |
Apr 03, 2017 | 49.34 | 49.52 | 48.25 | 49.21 | 2,694,231 | -0.17(-0.34%) |
Mar 31, 2017 | 49.00 | 49.68 | 48.83 | 49.37 | 3,860,694 | +0.02(+0.03%) |
Mar 30, 2017 | 48.26 | 49.54 | 48.20 | 49.36 | 2,869,118 | +1.12(+2.33%) |
Mar 29, 2017 | 48.15 | 48.48 | 47.72 | 48.24 | 2,973,787 | -0.18(-0.37%) |
Mar 28, 2017 | 47.55 | 48.79 | 46.77 | 48.42 | 3,311,918 | +0.54(+1.12%) |
Mar 27, 2017 | 46.79 | 48.03 | 46.36 | 47.88 | 3,249,705 | -0.26(-0.53%) |
Mar 24, 2017 | 48.44 | 48.83 | 47.74 | 48.14 | 2,918,401 | -0.01(-0.02%) |
Mar 23, 2017 | 47.51 | 48.77 | 47.41 | 48.14 | 3,166,962 | +0.36(+0.76%) |
Mar 22, 2017 | 47.46 | 48.41 | 46.62 | 47.78 | 3,882,680 | -0.12(-0.25%) |
Mar 21, 2017 | 50.99 | 51.09 | 47.73 | 47.90 | 4,675,526 | -2.67(-5.28%) |
Mar 20, 2017 | 51.08 | 51.24 | 50.53 | 50.57 | 2,102,540 | -0.69(-1.35%) |
Mar 17, 2017 | 52.39 | 52.41 | 51.18 | 51.27 | 3,535,236 | -1.03(-1.98%) |
Mar 16, 2017 | 52.35 | 52.79 | 52.15 | 52.30 | 1,749,981 | +0.27(+0.52%) |
Mar 15, 2017 | 52.23 | 52.45 | 51.63 | 52.03 | 3,023,936 | +0.02(+0.03%) |
Mar 14, 2017 | 51.81 | 52.03 | 51.18 | 52.01 | 1,763,509 | -0.11(-0.20%) |
Mar 13, 2017 | 52.14 | 52.47 | 51.83 | 52.12 | 1,901,819 | +0.06(+0.12%) |
Mar 10, 2017 | 52.23 | 52.57 | 51.47 | 52.06 | 2,050,056 | -0.05(-0.09%) |
Mar 09, 2017 | 52.39 | 52.61 | 51.86 | 52.11 | 1,910,532 | -0.14(-0.26%) |
Mar 08, 2017 | 52.98 | 53.34 | 52.20 | 52.24 | 1,761,723 | +0.00(+0.00%) |
Mar 07, 2017 | 52.54 | 52.71 | 52.01 | 52.24 | 3,430,118 | -0.38(-0.72%) |
Mar 06, 2017 | 53.08 | 53.31 | 52.47 | 52.62 | 3,049,287 | -1.06(-1.97%) |
Mar 03, 2017 | 53.27 | 53.94 | 53.18 | 53.67 | 1,906,700 | +0.40(+0.75%) |
Mar 02, 2017 | 54.84 | 54.86 | 53.19 | 53.27 | 3,069,521 | -1.29(-2.36%) |