Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.01 | 56.19 | 55.55 | 55.95 | 797,983 | +0.03(+0.05%) |
May 30, 2017 | 55.06 | 56.03 | 55.04 | 55.92 | 614,826 | +0.64(+1.16%) |
May 26, 2017 | 55.18 | 55.46 | 55.07 | 55.28 | 341,707 | -0.08(-0.14%) |
May 25, 2017 | 55.16 | 55.51 | 55.04 | 55.36 | 465,769 | +0.31(+0.56%) |
May 24, 2017 | 54.76 | 55.07 | 54.56 | 55.05 | 624,196 | +0.27(+0.50%) |
May 23, 2017 | 54.84 | 55.65 | 54.67 | 54.77 | 664,562 | +0.17(+0.32%) |
May 22, 2017 | 54.33 | 54.78 | 54.23 | 54.60 | 641,272 | +0.33(+0.61%) |
May 19, 2017 | 54.11 | 54.37 | 53.75 | 54.27 | 505,581 | +0.33(+0.61%) |
May 18, 2017 | 54.39 | 54.39 | 53.42 | 53.94 | 741,624 | -0.77(-1.40%) |
May 17, 2017 | 54.50 | 54.84 | 54.36 | 54.71 | 694,016 | -0.24(-0.44%) |
May 16, 2017 | 55.16 | 55.21 | 54.81 | 54.95 | 506,021 | -0.21(-0.39%) |
May 15, 2017 | 54.50 | 55.38 | 54.50 | 55.16 | 606,300 | +0.58(+1.07%) |
May 12, 2017 | 54.55 | 54.86 | 54.54 | 54.58 | 337,700 | -0.16(-0.30%) |
May 11, 2017 | 54.68 | 55.00 | 54.35 | 54.75 | 363,863 | -0.20(-0.37%) |
May 10, 2017 | 54.76 | 55.04 | 54.53 | 54.95 | 541,832 | +0.16(+0.28%) |
May 09, 2017 | 55.11 | 55.11 | 54.60 | 54.79 | 613,478 | -0.26(-0.48%) |
May 08, 2017 | 54.98 | 55.07 | 54.70 | 55.06 | 576,368 | +0.03(+0.05%) |
May 05, 2017 | 55.23 | 55.38 | 54.91 | 55.03 | 586,034 | -0.02(-0.04%) |
May 04, 2017 | 54.31 | 55.11 | 54.31 | 55.05 | 650,234 | +0.83(+1.54%) |
May 03, 2017 | 54.50 | 54.67 | 54.14 | 54.21 | 531,390 | -0.42(-0.76%) |
May 02, 2017 | 54.38 | 54.82 | 54.24 | 54.63 | 825,551 | +0.26(+0.48%) |
May 01, 2017 | 54.49 | 54.74 | 54.25 | 54.37 | 567,331 | +0.02(+0.04%) |
Apr 28, 2017 | 54.32 | 54.42 | 54.14 | 54.35 | 646,093 | -0.02(-0.04%) |
Apr 27, 2017 | 53.99 | 54.57 | 53.78 | 54.37 | 756,421 | +0.33(+0.61%) |
Apr 26, 2017 | 54.29 | 54.63 | 54.00 | 54.04 | 967,145 | -0.15(-0.27%) |
Apr 25, 2017 | 54.28 | 54.56 | 54.04 | 54.18 | 657,055 | +0.17(+0.32%) |
Apr 24, 2017 | 54.03 | 54.12 | 53.28 | 54.01 | 1,269,682 | +0.65(+1.22%) |
Apr 21, 2017 | 53.07 | 53.95 | 53.01 | 53.36 | 1,410,570 | +0.31(+0.58%) |
Apr 20, 2017 | 53.88 | 53.88 | 52.28 | 53.05 | 1,791,826 | -0.11(-0.20%) |
Apr 19, 2017 | 53.10 | 53.45 | 53.00 | 53.16 | 1,194,377 | +0.39(+0.73%) |
Apr 18, 2017 | 52.31 | 52.92 | 52.26 | 52.77 | 1,128,276 | +0.06(+0.11%) |
Apr 17, 2017 | 51.95 | 52.72 | 51.91 | 52.71 | 1,108,137 | +1.03(+1.99%) |
Apr 13, 2017 | 51.78 | 52.30 | 51.63 | 51.68 | 773,375 | -0.20(-0.39%) |
Apr 12, 2017 | 51.76 | 51.97 | 51.51 | 51.89 | 1,518,776 | -0.30(-0.58%) |
Apr 11, 2017 | 51.56 | 52.26 | 51.56 | 52.19 | 1,042,611 | +0.44(+0.84%) |
Apr 10, 2017 | 51.32 | 51.97 | 51.05 | 51.75 | 831,296 | +0.49(+0.96%) |
Apr 07, 2017 | 51.19 | 51.50 | 51.16 | 51.26 | 1,064,965 | -0.11(-0.21%) |
Apr 06, 2017 | 51.48 | 51.58 | 51.01 | 51.36 | 1,399,398 | +0.11(+0.21%) |
Apr 05, 2017 | 51.03 | 51.40 | 50.87 | 51.26 | 1,222,479 | +0.37(+0.72%) |
Apr 04, 2017 | 51.18 | 51.29 | 50.79 | 50.89 | 1,073,090 | -0.56(-1.09%) |
Apr 03, 2017 | 51.34 | 51.61 | 51.17 | 51.45 | 1,174,497 | +0.15(+0.28%) |
Mar 31, 2017 | 50.84 | 51.48 | 50.77 | 51.31 | 809,015 | +0.42(+0.82%) |
Mar 30, 2017 | 50.94 | 51.09 | 50.70 | 50.89 | 435,877 | -0.11(-0.21%) |
Mar 29, 2017 | 50.96 | 51.18 | 50.71 | 51.00 | 722,456 | -0.04(-0.08%) |
Mar 28, 2017 | 50.78 | 51.30 | 50.66 | 51.03 | 791,824 | +0.16(+0.30%) |
Mar 27, 2017 | 50.29 | 50.97 | 50.15 | 50.88 | 1,303,764 | -0.03(-0.06%) |
Mar 24, 2017 | 51.87 | 51.93 | 50.61 | 50.91 | 1,308,328 | -0.76(-1.46%) |
Mar 23, 2017 | 51.49 | 51.96 | 51.44 | 51.66 | 492,073 | -0.01(-0.02%) |
Mar 22, 2017 | 51.46 | 51.75 | 51.16 | 51.67 | 824,780 | +0.22(+0.43%) |
Mar 21, 2017 | 52.44 | 52.47 | 51.36 | 51.45 | 821,490 | -0.92(-1.76%) |
Mar 20, 2017 | 52.25 | 52.70 | 52.01 | 52.37 | 817,977 | +0.14(+0.26%) |
Mar 17, 2017 | 51.98 | 52.28 | 51.98 | 52.24 | 760,205 | +0.13(+0.24%) |
Mar 16, 2017 | 52.23 | 52.38 | 52.04 | 52.11 | 636,871 | +0.09(+0.17%) |
Mar 15, 2017 | 52.02 | 52.26 | 51.62 | 52.02 | 968,470 | +0.20(+0.39%) |
Mar 14, 2017 | 51.75 | 52.19 | 51.75 | 51.82 | 515,616 | -0.23(-0.45%) |
Mar 13, 2017 | 52.33 | 52.44 | 51.79 | 52.05 | 666,590 | -0.22(-0.43%) |
Mar 10, 2017 | 51.65 | 52.45 | 51.65 | 52.27 | 1,354,570 | +0.66(+1.28%) |
Mar 09, 2017 | 51.35 | 51.70 | 50.95 | 51.62 | 1,334,195 | +0.34(+0.66%) |
Mar 08, 2017 | 50.92 | 51.33 | 50.77 | 51.28 | 841,459 | +0.43(+0.84%) |
Mar 07, 2017 | 51.12 | 51.21 | 50.64 | 50.85 | 884,720 | -0.23(-0.46%) |
Mar 06, 2017 | 51.54 | 51.68 | 51.05 | 51.08 | 671,259 | -0.76(-1.46%) |
Mar 03, 2017 | 51.53 | 51.87 | 51.29 | 51.84 | 711,931 | +0.23(+0.45%) |
Mar 02, 2017 | 52.20 | 52.20 | 51.45 | 51.61 | 662,439 | -0.66(-1.26%) |