Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.30 | 54.65 | 54.22 | 54.46 | 243,716 | +0.14(+0.26%) |
May 30, 2017 | 54.27 | 54.50 | 54.11 | 54.32 | 191,713 | +0.02(+0.03%) |
May 26, 2017 | 54.42 | 54.68 | 54.19 | 54.30 | 342,262 | -0.08(-0.14%) |
May 25, 2017 | 54.19 | 54.42 | 53.75 | 54.38 | 345,305 | +0.33(+0.61%) |
May 24, 2017 | 53.74 | 54.10 | 53.74 | 54.05 | 243,219 | +0.41(+0.76%) |
May 23, 2017 | 53.48 | 53.91 | 53.39 | 53.64 | 422,618 | +0.28(+0.53%) |
May 22, 2017 | 52.95 | 53.60 | 52.82 | 53.36 | 508,691 | +0.40(+0.75%) |
May 19, 2017 | 52.87 | 53.34 | 52.60 | 52.96 | 861,796 | +0.12(+0.22%) |
May 18, 2017 | 53.52 | 53.77 | 52.60 | 52.84 | 556,673 | -0.73(-1.36%) |
May 17, 2017 | 53.56 | 53.84 | 53.18 | 53.57 | 385,090 | +0.02(+0.03%) |
May 16, 2017 | 53.65 | 53.82 | 53.44 | 53.56 | 319,071 | +0.04(+0.07%) |
May 15, 2017 | 53.37 | 53.84 | 53.37 | 53.52 | 353,334 | +0.20(+0.38%) |
May 12, 2017 | 53.26 | 53.50 | 53.08 | 53.32 | 209,179 | +0.22(+0.41%) |
May 11, 2017 | 52.89 | 53.14 | 52.63 | 53.10 | 369,338 | +0.05(+0.10%) |
May 10, 2017 | 52.89 | 53.39 | 52.78 | 53.05 | 497,794 | +0.26(+0.50%) |
May 09, 2017 | 54.00 | 54.18 | 52.69 | 52.78 | 492,202 | -1.24(-2.30%) |
May 08, 2017 | 54.00 | 54.19 | 53.47 | 54.03 | 335,532 | +0.15(+0.27%) |
May 05, 2017 | 53.29 | 53.97 | 53.29 | 53.88 | 322,732 | +0.69(+1.30%) |
May 04, 2017 | 51.32 | 53.41 | 51.22 | 53.19 | 439,520 | +1.35(+2.60%) |
May 03, 2017 | 52.44 | 52.47 | 51.72 | 51.84 | 568,840 | -0.61(-1.17%) |
May 02, 2017 | 52.30 | 52.91 | 52.21 | 52.45 | 639,782 | +0.02(+0.04%) |
May 01, 2017 | 53.01 | 53.03 | 52.03 | 52.43 | 455,415 | -0.49(-0.93%) |
Apr 28, 2017 | 53.33 | 53.36 | 52.73 | 52.92 | 836,388 | -0.40(-0.76%) |
Apr 27, 2017 | 53.40 | 53.81 | 53.28 | 53.33 | 318,733 | -0.06(-0.12%) |
Apr 26, 2017 | 53.11 | 53.85 | 52.87 | 53.39 | 410,481 | +0.17(+0.32%) |
Apr 25, 2017 | 53.44 | 52.93 | 53.22 | 366,495 | +0.29(+0.54%) | |
Apr 24, 2017 | 52.59 | 52.95 | 52.17 | 52.93 | 430,555 | +0.54(+1.04%) |
Apr 21, 2017 | 52.25 | 52.66 | 52.18 | 52.38 | 547,878 | +0.04(+0.07%) |
Apr 20, 2017 | 52.62 | 52.62 | 51.93 | 52.35 | 330,427 | -0.24(-0.46%) |
Apr 19, 2017 | 53.26 | 53.30 | 52.54 | 52.59 | 350,636 | -0.69(-1.30%) |
Apr 18, 2017 | 52.89 | 53.40 | 52.72 | 53.28 | 476,330 | +0.37(+0.69%) |
Apr 17, 2017 | 52.38 | 52.93 | 52.31 | 52.91 | 179,294 | +0.59(+1.13%) |
Apr 13, 2017 | 52.77 | 52.83 | 52.27 | 52.32 | 288,286 | -0.45(-0.86%) |
Apr 12, 2017 | 52.66 | 52.87 | 52.43 | 52.77 | 230,054 | +0.13(+0.25%) |
Apr 11, 2017 | 52.34 | 52.84 | 52.21 | 52.64 | 316,874 | +0.24(+0.46%) |
Apr 10, 2017 | 52.47 | 52.66 | 52.24 | 52.40 | 417,684 | -0.03(-0.06%) |
Apr 07, 2017 | 52.64 | 52.84 | 52.42 | 52.43 | 587,818 | -0.15(-0.28%) |
Apr 06, 2017 | 52.40 | 52.65 | 52.06 | 52.58 | 379,866 | +0.02(+0.04%) |
Apr 05, 2017 | 51.97 | 52.70 | 51.86 | 52.56 | 1,017,740 | +0.63(+1.21%) |
Apr 04, 2017 | 51.37 | 52.15 | 51.36 | 51.93 | 411,908 | +0.50(+0.97%) |
Apr 03, 2017 | 51.52 | 51.58 | 50.86 | 51.43 | 405,243 | -0.29(-0.56%) |
Mar 31, 2017 | 51.05 | 51.91 | 51.05 | 51.72 | 553,955 | +0.72(+1.40%) |
Mar 30, 2017 | 51.01 | 51.35 | 50.76 | 51.00 | 450,720 | -0.12(-0.23%) |
Mar 29, 2017 | 51.64 | 51.72 | 50.96 | 51.12 | 879,308 | -0.64(-1.23%) |
Mar 28, 2017 | 51.54 | 51.99 | 51.38 | 51.75 | 474,470 | +0.14(+0.27%) |
Mar 27, 2017 | 51.57 | 51.73 | 51.23 | 51.61 | 439,754 | +0.10(+0.20%) |
Mar 24, 2017 | 51.48 | 51.83 | 51.40 | 51.51 | 318,362 | +0.02(+0.03%) |
Mar 23, 2017 | 51.12 | 51.94 | 51.03 | 51.50 | 248,338 | +0.22(+0.42%) |
Mar 22, 2017 | 51.23 | 51.55 | 51.02 | 51.28 | 371,432 | +0.20(+0.40%) |
Mar 21, 2017 | 50.66 | 51.33 | 50.55 | 51.08 | 475,940 | +0.42(+0.83%) |
Mar 20, 2017 | 51.89 | 52.09 | 50.31 | 50.66 | 435,020 | -1.20(-2.31%) |
Mar 17, 2017 | 51.94 | 52.14 | 51.71 | 51.86 | 1,478,657 | +0.25(+0.48%) |
Mar 16, 2017 | 51.54 | 51.86 | 51.42 | 51.61 | 971,945 | -0.05(-0.11%) |
Mar 15, 2017 | 50.96 | 51.89 | 50.88 | 51.66 | 496,910 | +0.97(+1.92%) |
Mar 14, 2017 | 50.59 | 50.79 | 50.43 | 50.69 | 589,568 | -0.04(-0.08%) |
Mar 13, 2017 | 50.90 | 50.35 | 50.73 | 466,053 | +0.36(+0.71%) | |
Mar 10, 2017 | 49.68 | 50.39 | 49.68 | 50.37 | 385,073 | +0.69(+1.39%) |
Mar 09, 2017 | 49.69 | 50.12 | 49.54 | 49.68 | 350,243 | -0.08(-0.16%) |
Mar 08, 2017 | 49.75 | 49.89 | 48.88 | 49.75 | 1,362,990 | -0.58(-1.16%) |
Mar 07, 2017 | 50.13 | 50.47 | 49.56 | 50.34 | 480,438 | +0.13(+0.26%) |
Mar 06, 2017 | 50.31 | 50.42 | 49.99 | 50.21 | 271,568 | -0.16(-0.32%) |
Mar 03, 2017 | 51.09 | 51.21 | 49.99 | 50.37 | 336,942 | -0.65(-1.28%) |
Mar 02, 2017 | 51.14 | 51.26 | 50.55 | 51.02 | 690,960 | +0.03(+0.06%) |