Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.62 | 55.94 | 55.41 | 55.91 | 157,329 | +0.33(+0.59%) |
May 30, 2017 | 55.71 | 55.90 | 55.37 | 55.58 | 109,729 | -0.13(-0.23%) |
May 26, 2017 | 55.97 | 56.13 | 55.18 | 55.71 | 138,116 | -0.34(-0.60%) |
May 25, 2017 | 56.24 | 56.57 | 55.94 | 56.05 | 97,273 | -0.09(-0.15%) |
May 24, 2017 | 55.81 | 56.16 | 55.66 | 56.13 | 166,260 | +0.52(+0.93%) |
May 23, 2017 | 55.38 | 55.66 | 55.18 | 55.61 | 54,489 | +0.26(+0.47%) |
May 22, 2017 | 55.79 | 56.05 | 55.34 | 55.35 | 101,505 | -0.18(-0.33%) |
May 19, 2017 | 55.20 | 55.69 | 55.18 | 55.53 | 80,131 | +0.67(+1.22%) |
May 18, 2017 | 54.71 | 55.25 | 54.55 | 54.86 | 355,584 | +0.04(+0.07%) |
May 17, 2017 | 55.20 | 55.24 | 54.68 | 54.83 | 88,817 | -0.40(-0.73%) |
May 16, 2017 | 56.26 | 56.26 | 54.87 | 55.23 | 203,038 | -0.77(-1.38%) |
May 15, 2017 | 54.88 | 56.08 | 54.88 | 56.00 | 170,208 | +1.12(+2.04%) |
May 12, 2017 | 54.61 | 55.09 | 54.48 | 54.88 | 262,439 | +0.10(+0.19%) |
May 11, 2017 | 55.35 | 55.43 | 54.74 | 54.78 | 234,132 | -0.71(-1.28%) |
May 10, 2017 | 55.49 | 55.77 | 55.16 | 55.49 | 133,796 | +0.01(+0.01%) |
May 09, 2017 | 55.13 | 55.68 | 55.12 | 55.48 | 306,332 | +0.37(+0.67%) |
May 08, 2017 | 55.66 | 55.66 | 54.76 | 55.11 | 243,647 | -0.24(-0.44%) |
May 05, 2017 | 55.31 | 55.69 | 55.14 | 55.35 | 263,654 | +0.35(+0.63%) |
May 04, 2017 | 56.15 | 56.28 | 54.91 | 55.01 | 211,766 | -0.99(-1.77%) |
May 03, 2017 | 55.04 | 56.68 | 54.91 | 56.00 | 264,894 | -0.86(-1.51%) |
May 02, 2017 | 57.04 | 57.12 | 56.71 | 56.86 | 128,383 | -0.06(-0.10%) |
May 01, 2017 | 56.49 | 57.12 | 56.37 | 56.91 | 114,252 | +0.49(+0.87%) |
Apr 28, 2017 | 56.45 | 56.63 | 55.69 | 56.42 | 129,608 | +0.16(+0.28%) |
Apr 27, 2017 | 56.26 | 56.62 | 55.92 | 56.27 | 100,549 | -0.11(-0.20%) |
Apr 26, 2017 | 55.50 | 56.59 | 55.26 | 56.38 | 104,564 | +0.57(+1.02%) |
Apr 25, 2017 | 55.71 | 56.23 | 55.42 | 55.81 | 174,952 | +0.16(+0.28%) |
Apr 24, 2017 | 56.28 | 56.38 | 55.48 | 55.65 | 138,783 | -0.23(-0.41%) |
Apr 21, 2017 | 54.75 | 56.07 | 54.67 | 55.88 | 246,389 | +1.39(+2.56%) |
Apr 20, 2017 | 54.43 | 54.65 | 54.04 | 54.49 | 96,670 | +0.10(+0.19%) |
Apr 19, 2017 | 54.48 | 54.55 | 54.12 | 54.38 | 192,061 | +0.06(+0.10%) |
Apr 18, 2017 | 53.86 | 54.51 | 53.86 | 54.33 | 84,759 | +0.41(+0.76%) |
Apr 17, 2017 | 54.16 | 54.55 | 53.64 | 53.92 | 179,361 | +0.11(+0.20%) |
Apr 13, 2017 | 53.56 | 54.23 | 53.55 | 53.81 | 76,274 | +0.08(+0.15%) |
Apr 12, 2017 | 53.69 | 53.90 | 53.53 | 53.73 | 81,907 | -0.14(-0.26%) |
Apr 11, 2017 | 53.97 | 54.04 | 53.27 | 53.87 | 124,133 | -0.17(-0.32%) |
Apr 10, 2017 | 54.36 | 54.36 | 53.86 | 54.05 | 144,273 | -0.02(-0.04%) |
Apr 07, 2017 | 54.20 | 54.20 | 53.79 | 54.07 | 80,721 | -0.13(-0.25%) |
Apr 06, 2017 | 54.11 | 54.59 | 53.91 | 54.20 | 100,339 | +0.64(+1.19%) |
Apr 05, 2017 | 54.25 | 54.29 | 53.41 | 53.57 | 100,377 | -0.47(-0.87%) |
Apr 04, 2017 | 53.71 | 54.20 | 53.64 | 54.04 | 101,029 | +0.14(+0.26%) |
Apr 03, 2017 | 53.38 | 53.95 | 53.31 | 53.90 | 113,264 | +0.51(+0.96%) |
Mar 31, 2017 | 53.93 | 53.93 | 53.33 | 53.38 | 246,872 | -0.15(-0.28%) |
Mar 30, 2017 | 53.39 | 53.53 | 53.14 | 53.53 | 65,274 | +0.21(+0.40%) |
Mar 29, 2017 | 53.06 | 53.38 | 53.02 | 53.32 | 63,953 | +0.00(+0.00%) |
Mar 28, 2017 | 53.55 | 53.55 | 53.03 | 53.32 | 81,624 | -0.22(-0.41%) |
Mar 27, 2017 | 53.00 | 53.57 | 52.81 | 53.54 | 101,587 | -0.07(-0.13%) |
Mar 24, 2017 | 53.81 | 53.82 | 53.45 | 53.61 | 78,000 | +0.13(+0.24%) |
Mar 23, 2017 | 53.44 | 53.61 | 53.16 | 53.49 | 120,406 | +0.02(+0.03%) |
Mar 22, 2017 | 53.44 | 53.60 | 53.00 | 53.47 | 110,745 | -0.17(-0.31%) |
Mar 21, 2017 | 53.69 | 53.77 | 53.39 | 53.64 | 117,158 | +0.00(+0.00%) |
Mar 20, 2017 | 53.78 | 53.79 | 53.38 | 53.64 | 82,559 | +0.03(+0.06%) |
Mar 17, 2017 | 53.27 | 53.62 | 53.14 | 53.60 | 77,619 | +0.10(+0.19%) |
Mar 16, 2017 | 54.04 | 54.16 | 53.34 | 53.50 | 274,501 | -0.26(-0.48%) |
Mar 15, 2017 | 53.68 | 53.79 | 53.11 | 53.76 | 264,993 | +0.40(+0.75%) |
Mar 14, 2017 | 53.62 | 53.72 | 53.22 | 53.36 | 94,381 | -0.31(-0.57%) |
Mar 13, 2017 | 53.83 | 54.11 | 53.45 | 53.67 | 162,043 | +0.04(+0.07%) |
Mar 10, 2017 | 53.53 | 53.83 | 53.48 | 53.63 | 150,641 | +0.37(+0.69%) |
Mar 09, 2017 | 53.14 | 53.52 | 52.91 | 53.26 | 100,156 | +0.12(+0.22%) |
Mar 08, 2017 | 53.02 | 53.27 | 52.79 | 53.14 | 75,710 | +0.13(+0.25%) |
Mar 07, 2017 | 52.81 | 53.34 | 52.78 | 53.01 | 205,520 | -0.10(-0.19%) |
Mar 06, 2017 | 53.09 | 53.27 | 52.63 | 53.11 | 113,117 | +0.13(+0.25%) |
Mar 03, 2017 | 53.34 | 53.49 | 52.75 | 52.98 | 101,193 | -0.05(-0.09%) |
Mar 02, 2017 | 52.94 | 53.27 | 52.64 | 53.02 | 165,117 | +0.08(+0.15%) |