Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.00 | 56.32 | 55.69 | 56.13 | 72,124 | +0.26(+0.46%) |
May 30, 2017 | 55.31 | 55.96 | 55.27 | 55.87 | 50,474 | +0.44(+0.79%) |
May 26, 2017 | 55.73 | 55.93 | 55.35 | 55.43 | 52,094 | -0.30(-0.54%) |
May 25, 2017 | 55.43 | 56.05 | 55.30 | 55.73 | 62,141 | +0.60(+1.09%) |
May 24, 2017 | 55.18 | 55.56 | 55.05 | 55.13 | 43,032 | +0.13(+0.23%) |
May 23, 2017 | 54.62 | 55.13 | 54.62 | 55.00 | 81,095 | +0.43(+0.79%) |
May 22, 2017 | 54.53 | 55.26 | 53.97 | 54.57 | 127,115 | +0.17(+0.32%) |
May 19, 2017 | 54.32 | 54.70 | 53.72 | 54.40 | 109,097 | +0.09(+0.16%) |
May 18, 2017 | 54.96 | 55.00 | 54.23 | 54.32 | 120,034 | -0.47(-0.86%) |
May 17, 2017 | 54.66 | 55.22 | 54.53 | 54.79 | 84,544 | -0.26(-0.47%) |
May 16, 2017 | 55.60 | 55.60 | 54.96 | 55.05 | 55,029 | -0.64(-1.16%) |
May 15, 2017 | 55.43 | 55.99 | 55.35 | 55.69 | 49,069 | +0.43(+0.78%) |
May 12, 2017 | 55.09 | 55.52 | 54.92 | 55.26 | 62,700 | +0.13(+0.23%) |
May 11, 2017 | 54.96 | 55.26 | 54.53 | 55.13 | 52,186 | +0.04(+0.08%) |
May 10, 2017 | 54.96 | 55.35 | 54.75 | 55.09 | 75,714 | +0.17(+0.31%) |
May 09, 2017 | 55.48 | 55.48 | 54.62 | 54.92 | 87,287 | -0.64(-1.16%) |
May 08, 2017 | 55.65 | 55.86 | 55.00 | 55.56 | 51,517 | -0.13(-0.23%) |
May 05, 2017 | 55.48 | 55.78 | 55.18 | 55.69 | 74,269 | +0.26(+0.46%) |
May 04, 2017 | 54.96 | 55.52 | 54.75 | 55.43 | 62,731 | +0.51(+0.94%) |
May 03, 2017 | 54.66 | 55.22 | 54.40 | 54.92 | 86,891 | -0.04(-0.08%) |
May 02, 2017 | 55.05 | 55.48 | 54.79 | 54.96 | 85,744 | -0.04(-0.08%) |
May 01, 2017 | 55.35 | 55.35 | 54.75 | 55.00 | 96,692 | -0.17(-0.31%) |
Apr 28, 2017 | 55.56 | 56.16 | 55.00 | 55.18 | 97,396 | -0.39(-0.69%) |
Apr 27, 2017 | 55.90 | 56.51 | 55.39 | 55.56 | 72,447 | -0.17(-0.31%) |
Apr 26, 2017 | 54.88 | 56.08 | 54.53 | 55.73 | 541,562 | +0.90(+1.64%) |
Apr 25, 2017 | 56.12 | 56.12 | 54.32 | 54.83 | 436,700 | -1.29(-2.29%) |
Apr 24, 2017 | 56.25 | 56.72 | 55.86 | 56.12 | 121,467 | +0.34(+0.62%) |
Apr 21, 2017 | 55.22 | 55.95 | 55.05 | 55.78 | 119,100 | +0.43(+0.78%) |
Apr 20, 2017 | 55.65 | 55.65 | 54.79 | 55.35 | 111,295 | -0.09(-0.15%) |
Apr 19, 2017 | 56.03 | 56.03 | 55.22 | 55.43 | 74,586 | -0.43(-0.77%) |
Apr 18, 2017 | 55.60 | 56.08 | 55.41 | 55.86 | 61,840 | +0.13(+0.23%) |
Apr 17, 2017 | 55.39 | 55.82 | 55.39 | 55.73 | 84,875 | +0.39(+0.70%) |
Apr 13, 2017 | 56.29 | 56.33 | 55.30 | 55.35 | 142,835 | -1.12(-1.98%) |
Apr 12, 2017 | 55.82 | 56.51 | 55.30 | 56.46 | 58,992 | +0.56(+1.00%) |
Apr 11, 2017 | 55.30 | 56.29 | 55.30 | 55.90 | 80,618 | +0.39(+0.70%) |
Apr 10, 2017 | 55.60 | 55.60 | 54.92 | 55.52 | 55,694 | +0.00(+0.00%) |
Apr 07, 2017 | 55.48 | 56.03 | 55.39 | 55.52 | 89,727 | -0.04(-0.08%) |
Apr 06, 2017 | 55.39 | 55.69 | 55.00 | 55.56 | 92,010 | +0.04(+0.08%) |
Apr 05, 2017 | 56.12 | 56.46 | 55.00 | 55.52 | 143,954 | -0.39(-0.69%) |
Apr 04, 2017 | 55.18 | 56.01 | 55.13 | 55.90 | 94,634 | +0.64(+1.16%) |
Apr 03, 2017 | 55.90 | 55.99 | 55.22 | 55.26 | 170,761 | -0.51(-0.92%) |
Mar 31, 2017 | 56.33 | 56.85 | 55.69 | 55.78 | 149,014 | -0.34(-0.61%) |
Mar 30, 2017 | 56.33 | 56.38 | 55.22 | 56.12 | 115,373 | -0.21(-0.38%) |
Mar 29, 2017 | 57.15 | 57.36 | 56.25 | 56.33 | 920,722 | -1.07(-1.87%) |
Mar 28, 2017 | 54.45 | 57.66 | 54.42 | 57.41 | 374,831 | +3.09(+5.69%) |
Mar 27, 2017 | 53.50 | 54.49 | 53.37 | 54.32 | 85,207 | +0.34(+0.64%) |
Mar 24, 2017 | 53.93 | 54.45 | 53.89 | 53.97 | 55,994 | +0.09(+0.16%) |
Mar 23, 2017 | 53.46 | 54.75 | 53.33 | 53.89 | 67,593 | +0.39(+0.72%) |
Mar 22, 2017 | 53.50 | 53.89 | 53.07 | 53.50 | 69,506 | +0.13(+0.24%) |
Mar 21, 2017 | 53.54 | 53.93 | 52.99 | 53.37 | 94,295 | +0.04(+0.08%) |
Mar 20, 2017 | 53.76 | 53.80 | 53.18 | 53.33 | 68,834 | -0.39(-0.72%) |
Mar 17, 2017 | 53.07 | 54.23 | 53.07 | 53.72 | 274,539 | +0.30(+0.56%) |
Mar 16, 2017 | 53.67 | 54.23 | 52.69 | 53.42 | 113,745 | -0.34(-0.64%) |
Mar 15, 2017 | 52.69 | 53.95 | 52.34 | 53.76 | 105,288 | +1.46(+2.79%) |
Mar 14, 2017 | 52.99 | 53.12 | 51.79 | 52.30 | 76,102 | -1.07(-2.01%) |
Mar 13, 2017 | 52.64 | 53.46 | 52.64 | 53.37 | 68,174 | +0.47(+0.89%) |
Mar 10, 2017 | 52.69 | 53.16 | 52.17 | 52.90 | 103,421 | +0.34(+0.65%) |
Mar 09, 2017 | 52.90 | 53.37 | 52.39 | 52.56 | 71,289 | -0.51(-0.97%) |
Mar 08, 2017 | 54.57 | 54.57 | 53.07 | 53.07 | 64,045 | -1.54(-2.83%) |
Mar 07, 2017 | 54.57 | 55.09 | 54.40 | 54.62 | 60,706 | -0.26(-0.47%) |
Mar 06, 2017 | 54.70 | 55.22 | 54.57 | 54.88 | 56,877 | -0.21(-0.39%) |
Mar 03, 2017 | 55.82 | 55.82 | 54.49 | 55.09 | 96,500 | -0.64(-1.15%) |
Mar 02, 2017 | 55.56 | 56.08 | 55.09 | 55.73 | 58,773 | +0.17(+0.31%) |