Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.02 | 53.14 | 52.62 | 53.10 | 664,462 | +0.36(+0.69%) |
May 30, 2017 | 52.73 | 52.85 | 52.41 | 52.73 | 560,411 | -0.31(-0.58%) |
May 26, 2017 | 53.06 | 53.16 | 52.68 | 53.04 | 529,922 | +0.18(+0.35%) |
May 25, 2017 | 53.39 | 53.45 | 52.59 | 52.86 | 438,421 | -0.24(-0.45%) |
May 24, 2017 | 53.09 | 53.20 | 52.80 | 53.10 | 431,976 | -0.01(-0.02%) |
May 23, 2017 | 53.25 | 53.39 | 52.66 | 53.11 | 793,509 | -0.01(-0.02%) |
May 22, 2017 | 53.42 | 53.64 | 52.53 | 53.12 | 1,028,435 | -0.11(-0.20%) |
May 19, 2017 | 51.93 | 54.09 | 51.83 | 53.22 | 1,704,261 | +2.02(+3.94%) |
May 18, 2017 | 51.34 | 51.34 | 50.03 | 51.21 | 1,450,535 | -0.94(-1.80%) |
May 17, 2017 | 53.34 | 52.74 | 52.11 | 52.15 | 612,749 | -1.19(-2.24%) |
May 16, 2017 | 53.22 | 53.41 | 52.78 | 53.34 | 393,570 | +0.15(+0.28%) |
May 15, 2017 | 53.12 | 53.52 | 53.01 | 53.19 | 449,064 | +0.33(+0.63%) |
May 12, 2017 | 53.00 | 53.07 | 52.78 | 52.86 | 291,471 | -0.46(-0.87%) |
May 11, 2017 | 53.10 | 53.41 | 52.56 | 53.32 | 436,113 | +0.06(+0.11%) |
May 10, 2017 | 52.83 | 53.41 | 52.75 | 53.27 | 868,068 | +0.46(+0.86%) |
May 09, 2017 | 52.76 | 53.01 | 52.48 | 52.81 | 735,372 | +0.28(+0.54%) |
May 08, 2017 | 52.77 | 52.84 | 52.02 | 52.53 | 848,871 | -0.43(-0.81%) |
May 05, 2017 | 52.86 | 53.35 | 52.52 | 52.96 | 782,695 | +0.12(+0.22%) |
May 04, 2017 | 52.85 | 52.96 | 52.15 | 52.84 | 1,118,507 | -0.03(-0.06%) |
May 03, 2017 | 52.86 | 52.93 | 52.36 | 52.88 | 872,358 | -0.21(-0.39%) |
May 02, 2017 | 53.76 | 54.11 | 52.78 | 53.08 | 1,200,854 | -0.68(-1.26%) |
May 01, 2017 | 54.12 | 54.24 | 53.17 | 53.76 | 1,500,974 | +0.81(+1.53%) |
Apr 28, 2017 | 53.60 | 54.34 | 51.25 | 52.95 | 1,461,765 | -0.11(-0.20%) |
Apr 27, 2017 | 52.77 | 53.25 | 52.50 | 53.06 | 1,620,460 | +0.29(+0.55%) |
Apr 26, 2017 | 52.06 | 53.02 | 52.06 | 52.77 | 1,038,495 | +0.71(+1.37%) |
Apr 25, 2017 | 51.51 | 52.69 | 51.18 | 52.06 | 1,482,222 | +1.17(+2.29%) |
Apr 24, 2017 | 50.15 | 51.22 | 50.15 | 50.89 | 655,165 | +1.66(+3.38%) |
Apr 21, 2017 | 49.83 | 49.83 | 49.11 | 49.23 | 405,034 | -0.50(-1.00%) |
Apr 20, 2017 | 48.89 | 50.10 | 48.57 | 49.72 | 1,068,983 | +1.02(+2.09%) |
Apr 19, 2017 | 48.92 | 49.19 | 48.37 | 48.71 | 823,285 | -0.03(-0.07%) |
Apr 18, 2017 | 48.38 | 48.97 | 48.33 | 48.74 | 532,109 | -0.02(-0.05%) |
Apr 17, 2017 | 48.24 | 48.79 | 48.02 | 48.76 | 360,363 | +0.74(+1.55%) |
Apr 13, 2017 | 48.83 | 48.85 | 48.00 | 48.02 | 630,723 | -0.70(-1.43%) |
Apr 12, 2017 | 50.30 | 50.49 | 48.60 | 48.71 | 756,900 | -1.58(-3.14%) |
Apr 11, 2017 | 50.41 | 50.50 | 49.48 | 50.29 | 874,963 | -0.25(-0.49%) |
Apr 10, 2017 | 50.48 | 50.77 | 50.29 | 50.54 | 670,527 | +0.11(+0.21%) |
Apr 07, 2017 | 50.59 | 51.15 | 50.41 | 50.44 | 433,539 | -0.36(-0.70%) |
Apr 06, 2017 | 50.15 | 50.92 | 50.09 | 50.79 | 497,444 | +0.71(+1.42%) |
Apr 05, 2017 | 50.44 | 50.87 | 49.82 | 50.08 | 761,423 | -0.06(-0.12%) |
Apr 04, 2017 | 49.99 | 50.46 | 49.90 | 50.14 | 537,249 | +0.08(+0.17%) |
Apr 03, 2017 | 49.96 | 50.11 | 49.53 | 50.05 | 903,040 | +0.26(+0.52%) |
Mar 31, 2017 | 49.79 | 50.17 | 49.69 | 49.80 | 313,758 | -0.15(-0.30%) |
Mar 30, 2017 | 49.50 | 50.05 | 49.50 | 49.95 | 253,256 | +0.42(+0.85%) |
Mar 29, 2017 | 48.98 | 49.69 | 48.70 | 49.53 | 521,110 | +0.57(+1.17%) |
Mar 28, 2017 | 48.31 | 49.03 | 48.16 | 48.95 | 455,819 | +0.64(+1.32%) |
Mar 27, 2017 | 48.28 | 48.42 | 47.99 | 48.32 | 565,522 | -0.67(-1.37%) |
Mar 24, 2017 | 49.43 | 49.77 | 48.79 | 48.99 | 318,325 | -0.42(-0.85%) |
Mar 23, 2017 | 49.57 | 49.91 | 49.23 | 49.41 | 372,993 | -0.15(-0.30%) |
Mar 22, 2017 | 49.31 | 49.63 | 49.08 | 49.56 | 424,461 | +0.25(+0.50%) |
Mar 21, 2017 | 50.44 | 50.73 | 49.26 | 49.31 | 617,140 | -1.01(-2.01%) |
Mar 20, 2017 | 50.48 | 50.48 | 50.02 | 50.32 | 521,269 | -0.12(-0.23%) |
Mar 17, 2017 | 50.19 | 50.76 | 50.08 | 50.44 | 1,094,137 | +0.22(+0.45%) |
Mar 16, 2017 | 50.27 | 50.47 | 50.10 | 50.21 | 402,178 | -0.01(-0.02%) |
Mar 15, 2017 | 49.38 | 50.37 | 49.14 | 50.22 | 901,370 | +1.14(+2.33%) |
Mar 14, 2017 | 48.95 | 49.10 | 48.44 | 49.08 | 641,893 | +0.04(+0.08%) |
Mar 13, 2017 | 49.43 | 49.48 | 48.99 | 49.04 | 765,322 | -0.21(-0.42%) |
Mar 10, 2017 | 49.28 | 49.36 | 48.71 | 49.24 | 550,977 | +0.26(+0.54%) |
Mar 09, 2017 | 49.60 | 49.75 | 48.73 | 48.98 | 722,901 | -0.52(-1.05%) |
Mar 08, 2017 | 50.23 | 50.50 | 49.50 | 49.50 | 1,015,623 | -0.62(-1.24%) |
Mar 07, 2017 | 50.47 | 50.88 | 50.07 | 50.12 | 760,730 | -0.45(-0.88%) |
Mar 06, 2017 | 50.36 | 50.70 | 50.18 | 50.57 | 467,759 | -0.27(-0.54%) |
Mar 03, 2017 | 50.59 | 50.88 | 50.20 | 50.84 | 474,334 | +0.37(+0.74%) |
Mar 02, 2017 | 51.42 | 51.49 | 50.43 | 50.47 | 767,917 | -1.17(-2.26%) |