Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.35 | 53.39 | 53.33 | 53.37 | 161,951 | +0.01(+0.02%) |
May 30, 2017 | 53.36 | 53.38 | 53.33 | 53.36 | 126,090 | +0.03(+0.05%) |
May 26, 2017 | 53.34 | 53.41 | 53.31 | 53.34 | 73,250 | -0.02(-0.03%) |
May 25, 2017 | 53.34 | 53.39 | 53.34 | 53.35 | 77,798 | +0.02(+0.03%) |
May 24, 2017 | 53.33 | 53.36 | 53.32 | 53.34 | 215,209 | +0.00(+0.01%) |
May 23, 2017 | 53.34 | 53.37 | 53.31 | 53.33 | 225,385 | -0.02(-0.04%) |
May 22, 2017 | 53.33 | 53.36 | 53.31 | 53.35 | 160,162 | +0.00(+0.00%) |
May 19, 2017 | 53.33 | 53.36 | 53.32 | 53.35 | 63,903 | +0.02(+0.03%) |
May 18, 2017 | 53.35 | 53.37 | 53.33 | 53.34 | 171,363 | -0.03(-0.05%) |
May 17, 2017 | 53.34 | 53.38 | 53.33 | 53.36 | 86,821 | +0.05(+0.10%) |
May 16, 2017 | 53.31 | 53.32 | 53.28 | 53.31 | 93,793 | +0.00(+0.00%) |
May 15, 2017 | 53.31 | 53.32 | 53.28 | 53.31 | 88,427 | +0.00(+0.00%) |
May 12, 2017 | 53.28 | 53.31 | 53.28 | 53.31 | 79,258 | +0.06(+0.12%) |
May 11, 2017 | 53.22 | 53.26 | 53.22 | 53.25 | 81,183 | +0.03(+0.05%) |
May 10, 2017 | 53.26 | 53.27 | 53.21 | 53.22 | 74,981 | +0.00(+0.00%) |
May 09, 2017 | 53.24 | 53.25 | 53.22 | 53.22 | 85,712 | -0.04(-0.07%) |
May 08, 2017 | 53.25 | 53.27 | 53.25 | 53.26 | 154,850 | +0.00(+0.00%) |
May 05, 2017 | 53.25 | 53.28 | 53.24 | 53.26 | 119,799 | -0.01(-0.02%) |
May 04, 2017 | 53.25 | 53.27 | 53.24 | 53.27 | 96,002 | -0.01(-0.02%) |
May 03, 2017 | 53.29 | 53.30 | 53.27 | 53.28 | 173,997 | -0.03(-0.06%) |
May 02, 2017 | 53.30 | 53.33 | 53.29 | 53.31 | 72,488 | +0.03(+0.05%) |
May 01, 2017 | 53.30 | 53.33 | 53.27 | 53.28 | 128,976 | -0.03(-0.06%) |
Apr 28, 2017 | 53.30 | 53.33 | 53.28 | 53.32 | 80,961 | +0.00(+0.00%) |
Apr 27, 2017 | 53.30 | 53.33 | 53.27 | 53.32 | 87,802 | +0.03(+0.06%) |
Apr 26, 2017 | 53.28 | 53.30 | 53.26 | 53.29 | 82,883 | +0.01(+0.03%) |
Apr 25, 2017 | 53.29 | 53.30 | 53.27 | 53.27 | 81,754 | -0.05(-0.10%) |
Apr 24, 2017 | 53.30 | 53.33 | 53.29 | 53.33 | 117,115 | -0.03(-0.07%) |
Apr 21, 2017 | 53.34 | 53.36 | 53.34 | 53.36 | 148,429 | +0.03(+0.07%) |
Apr 20, 2017 | 53.35 | 53.35 | 53.33 | 53.33 | 140,632 | -0.02(-0.03%) |
Apr 19, 2017 | 53.33 | 53.36 | 53.33 | 53.34 | 167,046 | -0.02(-0.03%) |
Apr 18, 2017 | 53.36 | 53.38 | 53.32 | 53.36 | 264,499 | +0.03(+0.07%) |
Apr 17, 2017 | 53.33 | 53.34 | 53.32 | 53.33 | 160,862 | -0.03(-0.07%) |
Apr 13, 2017 | 53.32 | 53.36 | 53.29 | 53.36 | 119,293 | +0.06(+0.12%) |
Apr 12, 2017 | 53.26 | 53.31 | 53.25 | 53.30 | 171,821 | +0.03(+0.06%) |
Apr 11, 2017 | 53.25 | 53.29 | 53.24 | 53.26 | 162,987 | +0.03(+0.05%) |
Apr 10, 2017 | 53.22 | 53.25 | 53.22 | 53.24 | 81,628 | +0.03(+0.05%) |
Apr 07, 2017 | 53.25 | 53.27 | 53.21 | 53.21 | 241,186 | -0.04(-0.08%) |
Apr 06, 2017 | 53.25 | 53.27 | 53.24 | 53.25 | 207,638 | -0.01(-0.02%) |
Apr 05, 2017 | 53.23 | 53.28 | 53.22 | 53.26 | 133,668 | +0.03(+0.05%) |
Apr 04, 2017 | 53.26 | 53.26 | 53.24 | 53.24 | 134,633 | -0.02(-0.03%) |
Apr 03, 2017 | 53.25 | 53.26 | 53.22 | 53.25 | 213,791 | +0.02(+0.05%) |
Mar 31, 2017 | 53.21 | 53.25 | 53.21 | 53.23 | 253,009 | +0.02(+0.03%) |
Mar 30, 2017 | 53.20 | 53.21 | 53.20 | 53.21 | 127,247 | -0.01(-0.02%) |
Mar 29, 2017 | 53.20 | 53.23 | 53.20 | 53.22 | 66,699 | +0.04(+0.08%) |
Mar 28, 2017 | 53.21 | 53.24 | 53.18 | 53.18 | 93,503 | -0.04(-0.07%) |
Mar 27, 2017 | 53.25 | 53.25 | 53.20 | 53.21 | 249,140 | +0.02(+0.03%) |
Mar 24, 2017 | 53.19 | 53.22 | 53.19 | 53.20 | 144,868 | -0.02(-0.03%) |
Mar 23, 2017 | 53.22 | 53.23 | 53.18 | 53.21 | 95,388 | +0.01(+0.02%) |
Mar 22, 2017 | 53.23 | 53.23 | 53.20 | 53.20 | 69,780 | +0.00(+0.00%) |
Mar 21, 2017 | 53.15 | 53.20 | 53.13 | 53.20 | 79,874 | +0.03(+0.07%) |
Mar 20, 2017 | 53.15 | 53.17 | 53.13 | 53.17 | 102,972 | +0.03(+0.05%) |
Mar 17, 2017 | 53.13 | 53.15 | 53.11 | 53.14 | 74,746 | +0.04(+0.07%) |
Mar 16, 2017 | 53.12 | 53.13 | 53.09 | 53.11 | 92,424 | -0.02(-0.03%) |
Mar 15, 2017 | 53.04 | 53.15 | 53.04 | 53.13 | 95,895 | +0.06(+0.12%) |
Mar 14, 2017 | 53.06 | 53.08 | 53.05 | 53.06 | 94,439 | +0.00(+0.01%) |
Mar 13, 2017 | 53.08 | 53.08 | 53.05 | 53.06 | 121,976 | -0.00(-0.01%) |
Mar 10, 2017 | 53.06 | 53.09 | 53.06 | 53.06 | 168,865 | +0.00(+0.01%) |
Mar 09, 2017 | 53.07 | 53.07 | 53.05 | 53.06 | 173,021 | -0.00(-0.01%) |
Mar 08, 2017 | 53.07 | 53.08 | 53.05 | 53.06 | 171,657 | -0.04(-0.08%) |
Mar 07, 2017 | 53.13 | 53.13 | 53.07 | 53.11 | 136,788 | -0.01(-0.02%) |
Mar 06, 2017 | 53.11 | 53.13 | 53.10 | 53.12 | 81,847 | +0.01(+0.01%) |
Mar 03, 2017 | 53.10 | 53.13 | 53.08 | 53.11 | 131,374 | -0.00(-0.01%) |
Mar 02, 2017 | 53.10 | 53.13 | 53.09 | 53.12 | 90,590 | -0.01(-0.02%) |