Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.63 | 52.66 | 52.01 | 52.42 | 1,527,115 | -0.21(-0.40%) |
May 30, 2017 | 52.49 | 52.83 | 52.27 | 52.63 | 693,110 | -0.03(-0.06%) |
May 26, 2017 | 52.52 | 52.87 | 52.40 | 52.66 | 683,323 | +0.07(+0.13%) |
May 25, 2017 | 53.18 | 53.20 | 52.46 | 52.59 | 841,458 | -0.35(-0.66%) |
May 24, 2017 | 53.06 | 53.31 | 52.50 | 52.94 | 1,140,683 | -0.24(-0.45%) |
May 23, 2017 | 53.01 | 53.26 | 52.69 | 53.18 | 584,447 | +0.30(+0.57%) |
May 22, 2017 | 53.39 | 53.75 | 52.64 | 52.88 | 947,778 | -0.13(-0.25%) |
May 19, 2017 | 51.87 | 53.30 | 51.77 | 53.01 | 1,382,478 | +1.61(+3.13%) |
May 18, 2017 | 51.80 | 52.09 | 50.53 | 51.40 | 1,348,312 | -0.31(-0.60%) |
May 17, 2017 | 52.45 | 52.12 | 50.98 | 51.71 | 1,427,519 | -0.89(-1.69%) |
May 16, 2017 | 52.91 | 52.99 | 52.25 | 52.60 | 986,409 | -0.22(-0.42%) |
May 15, 2017 | 53.24 | 53.54 | 52.68 | 52.82 | 1,137,121 | +0.07(+0.13%) |
May 12, 2017 | 54.30 | 54.33 | 52.71 | 52.75 | 959,708 | -1.81(-3.32%) |
May 11, 2017 | 54.50 | 55.05 | 54.10 | 54.56 | 944,546 | +0.00(+0.00%) |
May 10, 2017 | 55.89 | 55.92 | 54.30 | 54.56 | 1,587,559 | -1.36(-2.43%) |
May 09, 2017 | 55.21 | 55.97 | 53.78 | 55.92 | 1,170,637 | +1.21(+2.21%) |
May 08, 2017 | 54.75 | 55.15 | 54.39 | 54.71 | 1,144,026 | +0.05(+0.09%) |
May 05, 2017 | 54.38 | 54.66 | 52.88 | 54.66 | 1,358,682 | -0.12(-0.22%) |
May 04, 2017 | 54.56 | 54.96 | 54.37 | 54.78 | 701,835 | +0.20(+0.37%) |
May 03, 2017 | 54.74 | 54.95 | 54.20 | 54.58 | 622,386 | -0.57(-1.03%) |
May 02, 2017 | 54.74 | 55.32 | 54.54 | 55.15 | 644,783 | +0.63(+1.16%) |
May 01, 2017 | 55.10 | 55.28 | 54.28 | 54.52 | 991,363 | -0.40(-0.73%) |
Apr 28, 2017 | 55.79 | 55.92 | 54.65 | 54.92 | 680,722 | -0.80(-1.44%) |
Apr 27, 2017 | 55.39 | 55.75 | 55.07 | 55.72 | 581,736 | +0.32(+0.58%) |
Apr 26, 2017 | 55.08 | 55.65 | 55.08 | 55.40 | 382,154 | +0.29(+0.53%) |
Apr 25, 2017 | 54.96 | 55.41 | 54.76 | 55.11 | 455,515 | +0.45(+0.82%) |
Apr 24, 2017 | 54.29 | 54.80 | 54.01 | 54.66 | 677,335 | +1.12(+2.09%) |
Apr 21, 2017 | 53.66 | 53.82 | 53.19 | 53.54 | 539,266 | -0.14(-0.26%) |
Apr 20, 2017 | 54.29 | 54.42 | 53.40 | 53.68 | 561,411 | -0.20(-0.37%) |
Apr 19, 2017 | 54.04 | 54.58 | 53.52 | 53.88 | 746,432 | +0.24(+0.45%) |
Apr 18, 2017 | 53.01 | 53.84 | 52.80 | 53.64 | 684,338 | +0.19(+0.36%) |
Apr 17, 2017 | 53.13 | 53.49 | 52.66 | 53.45 | 617,746 | +0.48(+0.91%) |
Apr 13, 2017 | 53.11 | 53.55 | 52.85 | 52.97 | 934,031 | -0.14(-0.26%) |
Apr 12, 2017 | 54.59 | 54.59 | 52.82 | 53.11 | 934,381 | -1.50(-2.75%) |
Apr 11, 2017 | 54.77 | 55.02 | 54.15 | 54.61 | 807,972 | -0.33(-0.60%) |
Apr 10, 2017 | 54.46 | 55.20 | 54.29 | 54.94 | 594,019 | +0.43(+0.79%) |
Apr 07, 2017 | 54.49 | 54.93 | 54.31 | 54.51 | 532,437 | -0.07(-0.13%) |
Apr 06, 2017 | 54.45 | 54.96 | 54.22 | 54.58 | 477,001 | +0.27(+0.50%) |
Apr 05, 2017 | 55.11 | 55.66 | 54.22 | 54.31 | 789,401 | -0.36(-0.66%) |
Apr 04, 2017 | 54.60 | 54.86 | 54.31 | 54.67 | 533,903 | +0.00(+0.00%) |
Apr 03, 2017 | 55.39 | 55.63 | 54.26 | 54.67 | 899,855 | -0.61(-1.10%) |
Mar 31, 2017 | 55.00 | 55.81 | 54.84 | 55.28 | 639,960 | -0.05(-0.09%) |
Mar 30, 2017 | 55.08 | 55.84 | 54.97 | 55.33 | 448,632 | +0.22(+0.40%) |
Mar 29, 2017 | 54.14 | 55.47 | 54.03 | 55.11 | 933,058 | +0.92(+1.70%) |
Mar 28, 2017 | 53.51 | 54.58 | 53.51 | 54.19 | 573,806 | +0.49(+0.91%) |
Mar 27, 2017 | 53.31 | 53.87 | 52.39 | 53.70 | 757,076 | -0.43(-0.79%) |
Mar 24, 2017 | 54.78 | 55.23 | 53.85 | 54.13 | 658,721 | -0.63(-1.15%) |
Mar 23, 2017 | 54.81 | 55.05 | 54.35 | 54.76 | 826,164 | -0.02(-0.04%) |
Mar 22, 2017 | 54.49 | 55.10 | 54.18 | 54.78 | 603,768 | +0.25(+0.46%) |
Mar 21, 2017 | 55.70 | 55.85 | 54.44 | 54.53 | 1,064,542 | -0.92(-1.66%) |
Mar 20, 2017 | 55.39 | 55.65 | 54.88 | 55.45 | 723,449 | -0.01(-0.02%) |
Mar 17, 2017 | 55.98 | 56.14 | 55.05 | 55.46 | 1,001,019 | -0.41(-0.73%) |
Mar 16, 2017 | 56.62 | 56.90 | 55.81 | 55.87 | 833,490 | -0.46(-0.82%) |
Mar 15, 2017 | 55.79 | 56.60 | 55.39 | 56.33 | 846,557 | +0.78(+1.40%) |
Mar 14, 2017 | 55.92 | 55.99 | 54.93 | 55.55 | 660,980 | -0.89(-1.58%) |
Mar 13, 2017 | 56.31 | 57.00 | 56.24 | 56.44 | 939,226 | +0.02(+0.04%) |
Mar 10, 2017 | 56.41 | 56.81 | 55.94 | 56.42 | 566,658 | +0.55(+0.98%) |
Mar 09, 2017 | 56.59 | 56.79 | 55.57 | 55.87 | 1,160,750 | -0.81(-1.43%) |
Mar 08, 2017 | 56.61 | 57.07 | 56.54 | 56.68 | 1,017,482 | +0.17(+0.30%) |
Mar 07, 2017 | 56.45 | 57.01 | 55.94 | 56.51 | 992,219 | +0.09(+0.16%) |
Mar 06, 2017 | 56.21 | 56.55 | 55.91 | 56.42 | 962,446 | -0.06(-0.11%) |
Mar 03, 2017 | 56.71 | 57.17 | 56.31 | 56.48 | 571,302 | -0.32(-0.56%) |
Mar 02, 2017 | 57.31 | 57.52 | 56.65 | 56.80 | 608,693 | -0.74(-1.29%) |