Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.21 | 54.31 | 53.54 | 54.15 | 197,264 | +0.07(+0.12%) |
May 30, 2017 | 54.28 | 54.38 | 53.91 | 54.08 | 170,728 | -0.17(-0.31%) |
May 26, 2017 | 54.21 | 54.42 | 53.64 | 54.25 | 199,700 | -0.13(-0.25%) |
May 25, 2017 | 54.21 | 54.52 | 54.05 | 54.38 | 230,809 | +0.34(+0.62%) |
May 24, 2017 | 54.08 | 54.15 | 53.68 | 54.05 | 162,306 | +0.13(+0.25%) |
May 23, 2017 | 53.61 | 54.08 | 53.34 | 53.91 | 177,802 | +0.47(+0.88%) |
May 22, 2017 | 52.84 | 53.58 | 52.81 | 53.44 | 182,494 | +0.67(+1.27%) |
May 19, 2017 | 52.54 | 52.94 | 52.44 | 52.77 | 323,890 | +0.23(+0.45%) |
May 18, 2017 | 52.60 | 52.84 | 52.13 | 52.54 | 354,194 | +0.00(+0.00%) |
May 17, 2017 | 52.47 | 52.67 | 52.17 | 52.54 | 215,509 | -0.07(-0.13%) |
May 16, 2017 | 52.50 | 52.84 | 52.37 | 52.60 | 322,801 | +0.13(+0.26%) |
May 15, 2017 | 52.44 | 52.84 | 52.27 | 52.47 | 245,497 | +0.13(+0.26%) |
May 12, 2017 | 52.57 | 52.60 | 52.23 | 52.34 | 216,212 | -0.13(-0.26%) |
May 11, 2017 | 52.27 | 52.74 | 51.90 | 52.47 | 817,880 | +0.47(+0.90%) |
May 10, 2017 | 52.03 | 52.39 | 51.93 | 52.00 | 195,062 | -0.07(-0.13%) |
May 09, 2017 | 53.17 | 53.21 | 51.80 | 52.07 | 347,381 | -1.01(-1.90%) |
May 08, 2017 | 53.98 | 54.15 | 53.01 | 53.07 | 475,548 | -0.77(-1.43%) |
May 05, 2017 | 53.34 | 54.05 | 53.01 | 53.85 | 518,626 | +0.50(+0.94%) |
May 04, 2017 | 53.61 | 53.71 | 52.84 | 53.34 | 232,378 | -0.30(-0.56%) |
May 03, 2017 | 54.35 | 54.35 | 53.48 | 53.64 | 231,053 | -0.60(-1.11%) |
May 02, 2017 | 55.19 | 55.19 | 54.08 | 54.25 | 235,681 | -1.04(-1.88%) |
May 01, 2017 | 54.85 | 55.93 | 54.62 | 55.29 | 314,606 | +0.57(+1.04%) |
Apr 28, 2017 | 55.32 | 55.39 | 54.62 | 54.72 | 291,310 | -0.67(-1.21%) |
Apr 27, 2017 | 55.89 | 55.06 | 55.39 | 363,310 | +0.20(+0.36%) | |
Apr 26, 2017 | 54.48 | 55.52 | 54.42 | 55.19 | 340,508 | +0.67(+1.23%) |
Apr 25, 2017 | 54.28 | 54.78 | 54.21 | 54.52 | 223,715 | +0.13(+0.25%) |
Apr 24, 2017 | 54.11 | 54.42 | 53.69 | 54.38 | 206,013 | +0.57(+1.06%) |
Apr 21, 2017 | 53.58 | 54.08 | 53.48 | 53.81 | 173,729 | +0.23(+0.44%) |
Apr 20, 2017 | 53.48 | 53.95 | 53.09 | 53.58 | 246,405 | +0.03(+0.06%) |
Apr 19, 2017 | 53.51 | 53.68 | 53.38 | 53.54 | 154,938 | +0.07(+0.13%) |
Apr 18, 2017 | 53.41 | 53.56 | 53.24 | 53.48 | 261,919 | +0.10(+0.19%) |
Apr 17, 2017 | 53.01 | 53.51 | 53.01 | 53.38 | 188,608 | +0.47(+0.89%) |
Apr 13, 2017 | 52.94 | 53.31 | 52.74 | 52.91 | 174,986 | +0.03(+0.06%) |
Apr 12, 2017 | 53.11 | 53.11 | 52.67 | 52.87 | 122,443 | -0.27(-0.51%) |
Apr 11, 2017 | 52.40 | 53.48 | 52.27 | 53.14 | 252,163 | +0.60(+1.15%) |
Apr 10, 2017 | 52.00 | 52.64 | 51.80 | 52.54 | 234,063 | +0.64(+1.23%) |
Apr 07, 2017 | 52.30 | 52.60 | 51.83 | 51.90 | 358,576 | -0.34(-0.64%) |
Apr 06, 2017 | 51.63 | 52.40 | 51.43 | 52.23 | 311,246 | +0.60(+1.17%) |
Apr 05, 2017 | 52.20 | 52.37 | 51.63 | 51.63 | 213,372 | -0.47(-0.90%) |
Apr 04, 2017 | 51.50 | 52.27 | 51.50 | 52.10 | 202,209 | +0.50(+0.98%) |
Apr 03, 2017 | 51.77 | 51.82 | 51.35 | 51.60 | 159,098 | -0.13(-0.26%) |
Mar 31, 2017 | 51.80 | 51.80 | 51.45 | 51.73 | 230,380 | +0.17(+0.33%) |
Mar 30, 2017 | 51.46 | 51.70 | 51.30 | 51.56 | 164,131 | +0.13(+0.26%) |
Mar 29, 2017 | 50.42 | 51.73 | 50.42 | 51.43 | 344,840 | +0.97(+1.93%) |
Mar 28, 2017 | 50.12 | 50.62 | 50.05 | 50.46 | 408,746 | +0.34(+0.67%) |
Mar 27, 2017 | 49.79 | 50.29 | 49.79 | 50.12 | 323,217 | +0.13(+0.27%) |
Mar 24, 2017 | 50.69 | 50.89 | 49.99 | 49.99 | 265,170 | -0.70(-1.39%) |
Mar 23, 2017 | 50.93 | 51.33 | 50.19 | 50.69 | 361,831 | -0.20(-0.40%) |
Mar 22, 2017 | 50.63 | 50.96 | 50.40 | 50.89 | 474,816 | +0.23(+0.45%) |
Mar 21, 2017 | 50.70 | 50.76 | 50.24 | 50.66 | 333,007 | +0.07(+0.13%) |
Mar 20, 2017 | 50.83 | 50.89 | 50.08 | 50.60 | 323,472 | -0.10(-0.19%) |
Mar 17, 2017 | 49.88 | 50.76 | 49.78 | 50.70 | 528,813 | +0.88(+1.77%) |
Mar 16, 2017 | 49.85 | 49.98 | 49.23 | 49.81 | 304,244 | +0.00(+0.00%) |
Mar 15, 2017 | 48.54 | 49.98 | 48.54 | 49.81 | 251,012 | +1.54(+3.18%) |
Mar 14, 2017 | 48.74 | 48.90 | 48.23 | 48.28 | 216,729 | -0.42(-0.87%) |
Mar 13, 2017 | 49.03 | 49.42 | 48.67 | 48.70 | 133,316 | -0.26(-0.53%) |
Mar 10, 2017 | 48.70 | 49.45 | 48.70 | 48.96 | 181,589 | +0.69(+1.42%) |
Mar 09, 2017 | 48.57 | 49.03 | 48.11 | 48.28 | 203,759 | -0.33(-0.67%) |
Mar 08, 2017 | 49.95 | 49.95 | 48.57 | 48.60 | 277,612 | -1.37(-2.75%) |
Mar 07, 2017 | 49.98 | 50.37 | 49.85 | 49.98 | 155,326 | -0.20(-0.39%) |
Mar 06, 2017 | 50.14 | 50.22 | 49.75 | 50.17 | 171,269 | +0.10(+0.20%) |
Mar 03, 2017 | 50.08 | 50.17 | 49.50 | 50.08 | 221,479 | +0.03(+0.07%) |
Mar 02, 2017 | 50.79 | 50.79 | 49.95 | 50.04 | 209,316 | -0.72(-1.42%) |