Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.00 | 52.30 | 51.55 | 52.22 | 488,362 | +0.14(+0.27%) |
May 30, 2017 | 52.39 | 52.56 | 52.06 | 52.08 | 241,872 | -0.32(-0.61%) |
May 26, 2017 | 53.64 | 53.64 | 52.21 | 52.40 | 274,944 | -0.79(-1.49%) |
May 25, 2017 | 52.96 | 53.65 | 52.64 | 53.19 | 416,409 | +0.39(+0.74%) |
May 24, 2017 | 52.64 | 53.16 | 52.64 | 52.80 | 533,071 | +0.30(+0.57%) |
May 23, 2017 | 52.52 | 52.97 | 52.05 | 52.50 | 396,915 | +0.45(+0.86%) |
May 22, 2017 | 50.78 | 52.19 | 50.34 | 52.05 | 328,127 | +1.25(+2.46%) |
May 19, 2017 | 50.46 | 51.16 | 50.21 | 50.80 | 317,791 | +0.24(+0.47%) |
May 18, 2017 | 50.46 | 50.74 | 49.60 | 50.56 | 272,591 | +0.24(+0.48%) |
May 17, 2017 | 49.02 | 50.37 | 49.02 | 50.32 | 605,104 | +1.27(+2.59%) |
May 16, 2017 | 49.34 | 49.40 | 48.64 | 49.05 | 228,792 | -0.26(-0.53%) |
May 15, 2017 | 49.19 | 50.00 | 49.09 | 49.31 | 231,174 | +0.23(+0.47%) |
May 12, 2017 | 49.44 | 49.44 | 48.62 | 49.08 | 300,569 | -0.39(-0.79%) |
May 11, 2017 | 49.76 | 50.03 | 49.38 | 49.47 | 419,078 | -0.49(-0.98%) |
May 10, 2017 | 49.58 | 50.04 | 49.22 | 49.96 | 311,291 | +0.36(+0.73%) |
May 09, 2017 | 50.07 | 50.22 | 49.34 | 49.60 | 243,784 | -0.41(-0.82%) |
May 08, 2017 | 50.08 | 50.26 | 49.50 | 50.01 | 212,959 | -0.03(-0.06%) |
May 05, 2017 | 49.83 | 50.06 | 49.28 | 50.04 | 398,973 | +0.29(+0.58%) |
May 04, 2017 | 49.40 | 49.83 | 48.87 | 49.75 | 357,039 | +0.12(+0.24%) |
May 03, 2017 | 50.82 | 50.98 | 49.58 | 49.63 | 601,605 | -1.26(-2.48%) |
May 02, 2017 | 53.74 | 53.81 | 50.59 | 50.89 | 1,104,053 | -2.67(-4.99%) |
May 01, 2017 | 53.65 | 53.95 | 53.18 | 53.56 | 726,203 | +0.12(+0.22%) |
Apr 28, 2017 | 53.36 | 53.64 | 53.21 | 53.44 | 568,828 | +0.05(+0.09%) |
Apr 27, 2017 | 52.40 | 53.98 | 52.25 | 53.39 | 461,850 | +1.01(+1.93%) |
Apr 26, 2017 | 52.35 | 52.81 | 52.25 | 52.38 | 396,839 | -0.16(-0.30%) |
Apr 25, 2017 | 52.76 | 52.89 | 52.44 | 52.54 | 366,404 | +0.13(+0.25%) |
Apr 24, 2017 | 53.15 | 53.36 | 52.41 | 52.41 | 398,148 | -0.49(-0.93%) |
Apr 21, 2017 | 52.96 | 53.16 | 52.78 | 52.90 | 237,320 | -0.14(-0.26%) |
Apr 20, 2017 | 52.58 | 53.06 | 52.37 | 53.04 | 635,944 | +0.60(+1.14%) |
Apr 19, 2017 | 52.09 | 52.58 | 52.07 | 52.44 | 471,886 | +0.19(+0.36%) |
Apr 18, 2017 | 51.65 | 52.29 | 51.51 | 52.25 | 431,498 | +0.54(+1.04%) |
Apr 17, 2017 | 51.12 | 51.81 | 51.09 | 51.71 | 161,751 | +0.58(+1.13%) |
Apr 13, 2017 | 51.09 | 51.51 | 50.96 | 51.13 | 356,924 | +0.06(+0.12%) |
Apr 12, 2017 | 51.18 | 51.47 | 50.75 | 51.07 | 427,423 | -0.24(-0.47%) |
Apr 11, 2017 | 50.71 | 51.36 | 50.56 | 51.31 | 407,431 | +0.71(+1.40%) |
Apr 10, 2017 | 49.89 | 50.72 | 49.79 | 50.60 | 305,149 | +0.74(+1.48%) |
Apr 07, 2017 | 49.98 | 50.08 | 49.65 | 49.86 | 225,528 | +0.13(+0.26%) |
Apr 06, 2017 | 49.22 | 49.77 | 49.10 | 49.73 | 291,976 | +0.50(+1.02%) |
Apr 05, 2017 | 48.73 | 49.39 | 48.65 | 49.23 | 376,339 | +0.51(+1.05%) |
Apr 04, 2017 | 48.91 | 49.12 | 48.52 | 48.72 | 250,704 | -0.27(-0.55%) |
Apr 03, 2017 | 48.71 | 49.27 | 48.21 | 48.99 | 408,671 | +0.24(+0.49%) |
Mar 31, 2017 | 48.28 | 49.00 | 48.26 | 48.75 | 412,989 | +0.39(+0.81%) |
Mar 30, 2017 | 48.13 | 48.53 | 47.70 | 48.36 | 609,403 | +0.33(+0.69%) |
Mar 29, 2017 | 47.28 | 48.07 | 47.22 | 48.03 | 378,047 | +0.67(+1.41%) |
Mar 28, 2017 | 47.54 | 47.64 | 46.83 | 47.36 | 343,763 | -0.06(-0.13%) |
Mar 27, 2017 | 48.00 | 48.05 | 47.07 | 47.42 | 309,215 | -0.51(-1.06%) |
Mar 24, 2017 | 48.29 | 48.49 | 47.73 | 47.93 | 354,120 | -0.34(-0.70%) |
Mar 23, 2017 | 47.31 | 48.60 | 47.16 | 48.27 | 701,760 | +0.90(+1.90%) |
Mar 22, 2017 | 47.18 | 47.86 | 46.32 | 47.37 | 754,396 | +0.25(+0.53%) |
Mar 21, 2017 | 47.46 | 48.17 | 46.58 | 47.12 | 658,750 | -0.36(-0.76%) |
Mar 20, 2017 | 48.03 | 48.49 | 47.42 | 47.48 | 635,208 | -0.53(-1.10%) |
Mar 17, 2017 | 47.50 | 48.41 | 47.27 | 48.01 | 1,348,240 | +0.31(+0.65%) |
Mar 16, 2017 | 47.93 | 48.13 | 47.64 | 47.70 | 700,984 | -0.23(-0.48%) |
Mar 15, 2017 | 47.85 | 48.34 | 47.45 | 47.93 | 965,752 | +0.13(+0.27%) |
Mar 14, 2017 | 47.83 | 48.35 | 47.61 | 47.80 | 611,788 | -0.47(-0.97%) |
Mar 13, 2017 | 48.74 | 49.09 | 48.26 | 48.27 | 254,651 | -0.45(-0.92%) |
Mar 10, 2017 | 49.19 | 49.42 | 48.54 | 48.72 | 358,507 | -0.04(-0.08%) |
Mar 09, 2017 | 48.62 | 49.11 | 48.54 | 48.76 | 322,947 | +0.05(+0.10%) |
Mar 08, 2017 | 50.49 | 50.58 | 48.65 | 48.71 | 248,289 | -1.95(-3.85%) |
Mar 07, 2017 | 50.86 | 50.97 | 50.36 | 50.66 | 195,825 | -0.31(-0.61%) |
Mar 06, 2017 | 51.05 | 51.05 | 50.30 | 50.97 | 226,339 | -0.18(-0.35%) |
Mar 03, 2017 | 51.35 | 51.35 | 50.53 | 51.15 | 419,275 | -0.31(-0.60%) |
Mar 02, 2017 | 52.22 | 52.03 | 51.32 | 51.46 | 202,618 | -0.76(-1.46%) |