Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.05 | 58.34 | 57.80 | 58.12 | 241,121 | +0.15(+0.26%) |
May 30, 2017 | 57.98 | 58.08 | 57.83 | 57.97 | 140,158 | -0.16(-0.28%) |
May 26, 2017 | 58.27 | 58.27 | 57.73 | 58.13 | 180,194 | +0.12(+0.21%) |
May 25, 2017 | 57.34 | 58.31 | 57.32 | 58.01 | 193,382 | +0.75(+1.31%) |
May 24, 2017 | 57.32 | 57.68 | 57.10 | 57.26 | 124,511 | +0.09(+0.16%) |
May 23, 2017 | 57.06 | 57.55 | 56.85 | 57.17 | 170,445 | +0.33(+0.58%) |
May 22, 2017 | 56.41 | 56.92 | 55.99 | 56.84 | 134,559 | +0.45(+0.80%) |
May 19, 2017 | 56.00 | 56.69 | 55.63 | 56.39 | 191,349 | +0.35(+0.63%) |
May 18, 2017 | 55.86 | 56.39 | 55.37 | 56.04 | 212,696 | +0.35(+0.62%) |
May 17, 2017 | 55.80 | 56.12 | 55.40 | 55.69 | 237,973 | -0.11(-0.19%) |
May 16, 2017 | 56.69 | 56.80 | 55.80 | 55.80 | 199,416 | -0.99(-1.74%) |
May 15, 2017 | 56.56 | 57.07 | 56.56 | 56.78 | 226,741 | +0.26(+0.47%) |
May 12, 2017 | 55.90 | 56.76 | 55.82 | 56.52 | 301,986 | +0.63(+1.12%) |
May 11, 2017 | 55.71 | 56.00 | 55.40 | 55.90 | 162,693 | +0.07(+0.13%) |
May 10, 2017 | 55.43 | 56.00 | 55.27 | 55.82 | 300,468 | +0.38(+0.68%) |
May 09, 2017 | 56.53 | 56.53 | 55.32 | 55.45 | 214,060 | -1.09(-1.92%) |
May 08, 2017 | 56.65 | 56.93 | 56.26 | 56.53 | 175,729 | -0.16(-0.27%) |
May 05, 2017 | 56.52 | 56.99 | 56.31 | 56.69 | 174,960 | +0.40(+0.71%) |
May 04, 2017 | 55.94 | 56.33 | 55.61 | 56.29 | 205,518 | +0.18(+0.32%) |
May 03, 2017 | 56.77 | 56.77 | 55.93 | 56.11 | 280,022 | -0.73(-1.28%) |
May 02, 2017 | 55.68 | 57.53 | 55.68 | 56.84 | 370,587 | +0.56(+1.00%) |
May 01, 2017 | 56.53 | 56.53 | 55.72 | 56.27 | 412,263 | +0.00(+0.00%) |
Apr 28, 2017 | 56.98 | 56.98 | 56.08 | 56.27 | 278,345 | -0.68(-1.19%) |
Apr 27, 2017 | 57.29 | 57.75 | 56.86 | 56.95 | 216,356 | -0.22(-0.39%) |
Apr 26, 2017 | 56.86 | 57.64 | 56.82 | 57.17 | 247,820 | +0.20(+0.34%) |
Apr 25, 2017 | 56.44 | 57.27 | 56.38 | 56.98 | 249,419 | +0.53(+0.94%) |
Apr 24, 2017 | 56.65 | 56.74 | 56.17 | 56.44 | 266,824 | +0.12(+0.22%) |
Apr 21, 2017 | 56.25 | 56.53 | 56.20 | 56.32 | 232,646 | -0.10(-0.17%) |
Apr 20, 2017 | 56.37 | 56.51 | 55.90 | 56.42 | 160,604 | +0.07(+0.13%) |
Apr 19, 2017 | 56.54 | 56.66 | 56.30 | 56.35 | 197,616 | -0.19(-0.33%) |
Apr 18, 2017 | 56.64 | 56.74 | 56.15 | 56.53 | 168,224 | -0.10(-0.17%) |
Apr 17, 2017 | 56.06 | 56.70 | 55.94 | 56.63 | 246,392 | +0.86(+1.54%) |
Apr 13, 2017 | 56.23 | 56.23 | 55.63 | 55.77 | 159,191 | -0.51(-0.90%) |
Apr 12, 2017 | 56.19 | 56.38 | 55.87 | 56.28 | 159,101 | +0.08(+0.15%) |
Apr 11, 2017 | 55.63 | 56.24 | 55.52 | 56.20 | 246,409 | +0.52(+0.93%) |
Apr 10, 2017 | 55.90 | 55.96 | 55.32 | 55.68 | 160,429 | -0.20(-0.35%) |
Apr 07, 2017 | 56.20 | 56.43 | 55.85 | 55.88 | 182,483 | -0.13(-0.23%) |
Apr 06, 2017 | 55.83 | 56.27 | 55.49 | 56.01 | 165,929 | +0.24(+0.42%) |
Apr 05, 2017 | 55.54 | 55.91 | 55.22 | 55.77 | 239,186 | +0.21(+0.38%) |
Apr 04, 2017 | 55.21 | 55.79 | 55.21 | 55.56 | 246,372 | +0.25(+0.46%) |
Apr 03, 2017 | 55.28 | 55.52 | 55.00 | 55.31 | 217,755 | +0.04(+0.07%) |
Mar 31, 2017 | 55.54 | 55.87 | 55.24 | 55.27 | 321,624 | -0.20(-0.37%) |
Mar 30, 2017 | 55.96 | 55.96 | 55.08 | 55.47 | 301,170 | -0.60(-1.08%) |
Mar 29, 2017 | 55.90 | 56.24 | 55.36 | 56.08 | 327,122 | +0.10(+0.18%) |
Mar 28, 2017 | 55.38 | 56.08 | 55.00 | 55.98 | 321,311 | +0.38(+0.69%) |
Mar 27, 2017 | 55.47 | 55.78 | 54.88 | 55.59 | 331,919 | +0.25(+0.44%) |
Mar 24, 2017 | 55.45 | 55.55 | 55.13 | 55.35 | 150,749 | -0.01(-0.01%) |
Mar 23, 2017 | 54.90 | 55.62 | 54.51 | 55.36 | 313,078 | +0.54(+0.98%) |
Mar 22, 2017 | 54.45 | 54.97 | 54.37 | 54.82 | 344,123 | +0.36(+0.66%) |
Mar 21, 2017 | 53.52 | 54.50 | 53.37 | 54.46 | 266,720 | +1.01(+1.90%) |
Mar 20, 2017 | 54.09 | 54.42 | 53.37 | 53.44 | 180,237 | -0.73(-1.34%) |
Mar 17, 2017 | 53.66 | 54.44 | 53.66 | 54.17 | 474,146 | +0.38(+0.71%) |
Mar 16, 2017 | 53.66 | 53.81 | 53.36 | 53.79 | 177,293 | +0.00(+0.00%) |
Mar 15, 2017 | 53.21 | 54.17 | 53.11 | 53.79 | 348,338 | +0.81(+1.53%) |
Mar 14, 2017 | 52.89 | 53.35 | 52.63 | 52.98 | 229,617 | -0.07(-0.12%) |
Mar 13, 2017 | 53.09 | 52.60 | 53.04 | 175,430 | +0.14(+0.26%) | |
Mar 10, 2017 | 52.68 | 52.98 | 52.07 | 52.90 | 209,422 | +0.85(+1.63%) |
Mar 09, 2017 | 52.36 | 52.63 | 52.00 | 52.05 | 239,785 | -0.09(-0.17%) |
Mar 08, 2017 | 52.90 | 53.01 | 52.14 | 52.14 | 163,627 | -1.23(-2.30%) |
Mar 07, 2017 | 53.70 | 53.75 | 53.28 | 53.37 | 163,952 | -0.24(-0.44%) |
Mar 06, 2017 | 53.39 | 53.68 | 53.12 | 53.61 | 229,152 | +0.07(+0.12%) |
Mar 03, 2017 | 53.97 | 54.20 | 53.10 | 53.54 | 319,260 | -0.43(-0.79%) |
Mar 02, 2017 | 54.03 | 54.34 | 53.63 | 53.97 | 183,294 | -0.32(-0.59%) |