Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.84 | 51.91 | 51.32 | 51.83 | 400,053 | -0.04(-0.08%) |
May 30, 2017 | 52.18 | 52.36 | 51.67 | 51.87 | 274,991 | -0.54(-1.03%) |
May 29, 2017 | 52.00 | 52.88 | 51.96 | 52.41 | 201,570 | +0.51(+0.98%) |
May 26, 2017 | 52.04 | 52.04 | 51.50 | 51.90 | 295,969 | -0.08(-0.15%) |
May 25, 2017 | 51.76 | 52.20 | 51.66 | 51.98 | 569,264 | +0.40(+0.78%) |
May 24, 2017 | 51.32 | 51.61 | 51.12 | 51.58 | 350,930 | +0.18(+0.35%) |
May 23, 2017 | 51.37 | 51.67 | 50.71 | 51.40 | 452,801 | +0.28(+0.55%) |
May 19, 2017 | 50.72 | 51.28 | 50.55 | 51.12 | 404,135 | +0.55(+1.09%) |
May 18, 2017 | 50.78 | 50.78 | 50.28 | 50.57 | 446,419 | -0.26(-0.51%) |
May 17, 2017 | 51.50 | 51.60 | 50.75 | 50.83 | 438,013 | -0.86(-1.66%) |
May 16, 2017 | 52.21 | 52.39 | 51.67 | 51.69 | 424,458 | -0.38(-0.73%) |
May 15, 2017 | 52.53 | 53.00 | 51.84 | 52.07 | 452,844 | -0.38(-0.72%) |
May 12, 2017 | 53.42 | 53.42 | 52.25 | 52.45 | 509,565 | -0.92(-1.72%) |
May 11, 2017 | 53.42 | 53.77 | 53.18 | 53.37 | 505,429 | -0.25(-0.47%) |
May 10, 2017 | 53.61 | 53.97 | 53.09 | 53.62 | 683,368 | -0.35(-0.65%) |
May 09, 2017 | 54.79 | 54.79 | 53.80 | 53.97 | 469,477 | -0.54(-0.99%) |
May 08, 2017 | 54.71 | 54.87 | 54.03 | 54.51 | 420,151 | -0.03(-0.06%) |
May 05, 2017 | 55.08 | 55.08 | 53.68 | 54.54 | 351,422 | -0.32(-0.58%) |
May 04, 2017 | 55.06 | 55.47 | 54.62 | 54.86 | 713,649 | -0.12(-0.22%) |
May 03, 2017 | 55.10 | 55.23 | 54.89 | 54.98 | 418,851 | -0.11(-0.20%) |
May 02, 2017 | 54.92 | 55.25 | 54.76 | 55.09 | 409,577 | -0.03(-0.05%) |
May 01, 2017 | 55.12 | 55.23 | 54.67 | 55.12 | 386,995 | +0.22(+0.40%) |
Apr 28, 2017 | 54.86 | 54.98 | 54.41 | 54.90 | 504,709 | +0.45(+0.83%) |
Apr 27, 2017 | 54.24 | 54.64 | 53.47 | 54.45 | 1,039,843 | -0.24(-0.44%) |
Apr 26, 2017 | 54.35 | 55.00 | 54.35 | 54.69 | 418,385 | +0.15(+0.28%) |
Apr 25, 2017 | 54.33 | 54.96 | 54.12 | 54.54 | 383,528 | +0.37(+0.68%) |
Apr 24, 2017 | 54.40 | 54.87 | 53.97 | 54.17 | 502,100 | -0.10(-0.18%) |
Apr 21, 2017 | 53.01 | 54.65 | 52.78 | 54.27 | 1,584,632 | +1.22(+2.30%) |
Apr 20, 2017 | 53.26 | 53.90 | 52.93 | 53.05 | 184,044 | -0.37(-0.69%) |
Apr 19, 2017 | 53.60 | 53.78 | 52.86 | 53.42 | 250,756 | -0.11(-0.21%) |
Apr 18, 2017 | 53.75 | 53.82 | 53.05 | 53.53 | 222,804 | -0.44(-0.82%) |
Apr 17, 2017 | 53.56 | 54.32 | 53.50 | 53.97 | 186,847 | +0.63(+1.18%) |
Apr 13, 2017 | 53.99 | 53.99 | 53.33 | 53.34 | 268,174 | -0.64(-1.19%) |
Apr 12, 2017 | 54.17 | 54.57 | 53.78 | 53.98 | 185,411 | -0.34(-0.63%) |
Apr 11, 2017 | 54.90 | 54.90 | 53.55 | 54.32 | 300,023 | -0.16(-0.29%) |
Apr 10, 2017 | 54.31 | 54.97 | 54.08 | 54.48 | 362,644 | +0.28(+0.52%) |
Apr 07, 2017 | 54.67 | 54.82 | 53.59 | 54.20 | 342,474 | -0.60(-1.09%) |
Apr 06, 2017 | 55.22 | 55.48 | 54.57 | 54.80 | 285,860 | -0.37(-0.67%) |
Apr 05, 2017 | 54.13 | 55.86 | 54.13 | 55.17 | 611,468 | +1.03(+1.90%) |
Apr 04, 2017 | 52.75 | 54.22 | 52.53 | 54.14 | 493,337 | +1.56(+2.97%) |
Apr 03, 2017 | 53.31 | 53.38 | 51.60 | 52.58 | 585,351 | +0.40(+0.77%) |
Mar 31, 2017 | 52.26 | 52.56 | 52.04 | 52.18 | 291,698 | -0.23(-0.44%) |
Mar 30, 2017 | 52.89 | 53.13 | 52.12 | 52.41 | 220,446 | -0.46(-0.87%) |
Mar 29, 2017 | 53.25 | 53.25 | 52.57 | 52.87 | 227,876 | -0.21(-0.40%) |
Mar 28, 2017 | 52.99 | 53.22 | 52.41 | 53.08 | 266,387 | +0.51(+0.97%) |
Mar 27, 2017 | 51.61 | 52.70 | 51.26 | 52.57 | 276,230 | +0.68(+1.31%) |
Mar 24, 2017 | 52.36 | 52.42 | 51.65 | 51.89 | 290,876 | -0.55(-1.05%) |
Mar 23, 2017 | 52.35 | 52.90 | 51.86 | 52.44 | 285,667 | +0.08(+0.15%) |
Mar 22, 2017 | 51.49 | 52.66 | 50.69 | 52.36 | 612,647 | +1.23(+2.41%) |
Mar 21, 2017 | 52.58 | 53.25 | 51.12 | 51.13 | 616,970 | -1.42(-2.70%) |
Mar 20, 2017 | 52.42 | 52.95 | 52.09 | 52.55 | 286,531 | +0.22(+0.42%) |
Mar 17, 2017 | 53.03 | 53.45 | 52.33 | 52.33 | 1,313,601 | -0.77(-1.45%) |
Mar 16, 2017 | 53.04 | 53.40 | 52.78 | 53.10 | 277,140 | +0.08(+0.15%) |
Mar 15, 2017 | 53.35 | 53.75 | 52.87 | 53.02 | 830,029 | -0.31(-0.58%) |
Mar 14, 2017 | 54.33 | 54.40 | 53.21 | 53.33 | 337,974 | -1.51(-2.75%) |
Mar 13, 2017 | 54.77 | 55.03 | 54.49 | 54.84 | 279,628 | +0.21(+0.38%) |
Mar 10, 2017 | 53.90 | 54.98 | 53.84 | 54.63 | 309,411 | +0.73(+1.35%) |
Mar 09, 2017 | 54.13 | 54.47 | 53.58 | 53.90 | 246,133 | -0.18(-0.33%) |
Mar 08, 2017 | 54.30 | 54.58 | 54.05 | 54.08 | 236,808 | -0.07(-0.13%) |
Mar 07, 2017 | 55.31 | 55.62 | 54.06 | 54.15 | 468,366 | -1.30(-2.34%) |
Mar 06, 2017 | 54.55 | 55.58 | 54.52 | 55.45 | 513,445 | +0.70(+1.28%) |
Mar 03, 2017 | 54.00 | 54.81 | 54.00 | 54.75 | 337,831 | -0.01(-0.02%) |
Mar 02, 2017 | 53.54 | 55.10 | 53.52 | 54.76 | 301,235 | +0.15(+0.27%) |