Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.58 | 51.58 | 50.48 | 51.52 | 3,254,550 | +0.05(+0.09%) |
May 30, 2017 | 51.74 | 51.85 | 51.01 | 51.48 | 2,328,460 | -0.54(-1.04%) |
May 26, 2017 | 51.80 | 52.36 | 51.65 | 52.02 | 1,421,198 | +0.11(+0.22%) |
May 25, 2017 | 52.32 | 52.49 | 51.65 | 51.91 | 1,871,328 | -0.10(-0.19%) |
May 24, 2017 | 52.40 | 52.46 | 51.40 | 52.01 | 2,601,652 | -0.28(-0.53%) |
May 23, 2017 | 51.63 | 52.67 | 51.23 | 52.28 | 1,792,322 | +0.70(+1.35%) |
May 22, 2017 | 51.58 | 51.98 | 51.16 | 51.58 | 2,077,203 | +0.21(+0.41%) |
May 19, 2017 | 51.07 | 51.98 | 50.96 | 51.37 | 2,652,197 | +0.55(+1.08%) |
May 18, 2017 | 50.43 | 51.31 | 50.43 | 50.83 | 2,480,551 | +0.27(+0.54%) |
May 17, 2017 | 53.57 | 52.31 | 50.13 | 50.55 | 3,288,392 | -3.01(-5.63%) |
May 16, 2017 | 53.34 | 53.68 | 52.88 | 53.57 | 1,462,785 | +0.33(+0.62%) |
May 15, 2017 | 53.00 | 53.46 | 52.85 | 53.24 | 2,244,055 | +0.56(+1.06%) |
May 12, 2017 | 52.65 | 52.86 | 51.99 | 52.68 | 2,262,397 | -0.41(-0.76%) |
May 11, 2017 | 53.29 | 53.47 | 52.36 | 53.09 | 2,067,235 | -0.52(-0.97%) |
May 10, 2017 | 53.40 | 53.72 | 53.20 | 53.61 | 1,392,062 | +0.09(+0.17%) |
May 09, 2017 | 54.24 | 54.49 | 53.15 | 53.52 | 1,739,312 | -0.53(-0.97%) |
May 08, 2017 | 53.91 | 54.48 | 53.79 | 54.04 | 1,925,006 | +0.23(+0.43%) |
May 05, 2017 | 54.25 | 54.28 | 53.28 | 53.81 | 1,323,085 | -0.26(-0.47%) |
May 04, 2017 | 54.79 | 55.17 | 53.88 | 54.06 | 2,606,119 | -0.03(-0.06%) |
May 03, 2017 | 53.06 | 54.14 | 52.82 | 54.09 | 2,251,803 | +0.60(+1.12%) |
May 02, 2017 | 53.70 | 53.95 | 53.18 | 53.49 | 1,892,703 | -0.23(-0.42%) |
May 01, 2017 | 53.40 | 54.05 | 53.16 | 53.72 | 1,986,859 | +0.59(+1.10%) |
Apr 28, 2017 | 53.28 | 53.85 | 53.02 | 53.13 | 3,968,529 | -0.04(-0.07%) |
Apr 27, 2017 | 53.92 | 53.93 | 52.65 | 53.17 | 2,578,629 | -0.62(-1.16%) |
Apr 26, 2017 | 53.03 | 54.33 | 53.01 | 53.79 | 2,572,874 | +0.70(+1.32%) |
Apr 25, 2017 | 53.37 | 53.58 | 52.65 | 53.09 | 3,008,164 | +0.41(+0.77%) |
Apr 24, 2017 | 53.12 | 53.79 | 52.67 | 52.69 | 3,199,731 | +1.05(+2.04%) |
Apr 21, 2017 | 51.78 | 52.31 | 51.06 | 51.64 | 4,469,181 | -0.38(-0.72%) |
Apr 20, 2017 | 51.58 | 52.18 | 51.29 | 52.01 | 3,469,106 | +0.93(+1.82%) |
Apr 19, 2017 | 51.55 | 52.39 | 50.93 | 51.08 | 3,550,234 | +0.20(+0.38%) |
Apr 18, 2017 | 49.43 | 51.29 | 48.96 | 50.89 | 5,064,144 | +0.59(+1.17%) |
Apr 17, 2017 | 49.10 | 50.30 | 48.66 | 50.30 | 3,624,254 | +1.29(+2.64%) |
Apr 13, 2017 | 49.40 | 49.95 | 48.75 | 49.01 | 2,000,530 | -0.68(-1.38%) |
Apr 12, 2017 | 50.58 | 50.58 | 49.60 | 49.69 | 2,052,719 | -0.70(-1.39%) |
Apr 11, 2017 | 50.03 | 50.42 | 49.53 | 50.39 | 1,857,973 | -0.20(-0.39%) |
Apr 10, 2017 | 51.19 | 51.52 | 50.30 | 50.58 | 1,806,157 | -0.62(-1.22%) |
Apr 07, 2017 | 50.59 | 51.68 | 50.59 | 51.21 | 1,713,118 | +0.10(+0.19%) |
Apr 06, 2017 | 50.46 | 51.34 | 49.96 | 51.11 | 1,955,231 | +0.56(+1.12%) |
Apr 05, 2017 | 52.19 | 52.38 | 50.49 | 50.55 | 1,491,844 | -1.02(-1.98%) |
Apr 04, 2017 | 51.10 | 51.70 | 50.97 | 51.57 | 1,263,754 | +0.14(+0.26%) |
Apr 03, 2017 | 51.66 | 51.98 | 50.47 | 51.43 | 1,294,047 | -0.11(-0.20%) |
Mar 31, 2017 | 51.64 | 51.93 | 51.28 | 51.54 | 1,523,471 | -0.41(-0.80%) |
Mar 30, 2017 | 51.01 | 52.30 | 51.00 | 51.95 | 1,734,063 | +0.98(+1.92%) |
Mar 29, 2017 | 51.01 | 51.51 | 50.55 | 50.98 | 1,509,939 | -0.11(-0.21%) |
Mar 28, 2017 | 49.98 | 51.43 | 49.83 | 51.08 | 2,369,596 | +0.93(+1.86%) |
Mar 27, 2017 | 49.27 | 50.22 | 48.30 | 50.15 | 2,458,616 | -0.38(-0.74%) |
Mar 24, 2017 | 50.87 | 51.04 | 49.83 | 50.52 | 1,940,300 | +0.06(+0.12%) |
Mar 23, 2017 | 50.19 | 51.50 | 49.93 | 50.46 | 2,342,806 | +0.14(+0.27%) |
Mar 22, 2017 | 49.54 | 50.70 | 48.67 | 50.33 | 2,670,667 | +0.45(+0.90%) |
Mar 21, 2017 | 53.42 | 53.42 | 49.58 | 49.88 | 4,398,195 | -3.22(-6.06%) |
Mar 20, 2017 | 53.43 | 53.77 | 52.94 | 53.09 | 1,762,041 | -0.53(-0.99%) |
Mar 17, 2017 | 54.05 | 54.13 | 53.02 | 53.63 | 4,488,490 | -0.40(-0.74%) |
Mar 16, 2017 | 53.88 | 54.35 | 53.34 | 54.03 | 1,732,186 | +0.66(+1.24%) |
Mar 15, 2017 | 54.05 | 54.45 | 53.30 | 53.37 | 1,551,751 | -0.36(-0.67%) |
Mar 14, 2017 | 53.64 | 53.76 | 52.84 | 53.73 | 1,810,998 | -0.38(-0.71%) |
Mar 13, 2017 | 54.06 | 54.39 | 53.69 | 54.11 | 1,129,724 | +0.05(+0.10%) |
Mar 10, 2017 | 54.69 | 54.69 | 53.10 | 54.06 | 2,188,581 | -0.24(-0.44%) |
Mar 09, 2017 | 54.51 | 54.93 | 53.95 | 54.30 | 1,619,579 | +0.06(+0.11%) |
Mar 08, 2017 | 55.26 | 55.49 | 54.15 | 54.24 | 2,780,261 | -0.17(-0.32%) |
Mar 07, 2017 | 54.78 | 55.06 | 54.31 | 54.41 | 1,438,982 | -0.46(-0.85%) |
Mar 06, 2017 | 54.46 | 54.96 | 54.03 | 54.87 | 1,602,521 | -0.16(-0.29%) |
Mar 03, 2017 | 54.46 | 55.15 | 54.23 | 55.03 | 2,678,068 | +0.62(+1.14%) |
Mar 02, 2017 | 56.09 | 56.14 | 54.27 | 54.41 | 1,748,980 | -1.46(-2.61%) |