Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.13 | 52.13 | 52.11 | 52.12 | 144,773 | +0.01(+0.02%) |
May 30, 2017 | 52.10 | 52.12 | 52.09 | 52.11 | 170,714 | +0.00(+0.00%) |
May 26, 2017 | 52.11 | 52.11 | 52.09 | 52.11 | 200,576 | +0.02(+0.03%) |
May 25, 2017 | 52.11 | 52.12 | 52.08 | 52.09 | 869,603 | -0.03(-0.05%) |
May 24, 2017 | 52.12 | 52.12 | 52.08 | 52.12 | 1,403,292 | +0.01(+0.02%) |
May 23, 2017 | 52.11 | 52.11 | 52.10 | 52.11 | 240,580 | +0.01(+0.03%) |
May 22, 2017 | 52.11 | 52.11 | 52.10 | 52.10 | 174,981 | -0.03(-0.05%) |
May 19, 2017 | 52.09 | 52.12 | 52.07 | 52.12 | 275,231 | +0.03(+0.07%) |
May 18, 2017 | 52.11 | 52.12 | 52.09 | 52.09 | 244,654 | -0.01(-0.02%) |
May 17, 2017 | 52.10 | 52.10 | 52.08 | 52.10 | 164,828 | +0.02(+0.03%) |
May 16, 2017 | 52.10 | 52.10 | 52.07 | 52.08 | 443,958 | -0.01(-0.02%) |
May 15, 2017 | 52.10 | 52.10 | 52.07 | 52.09 | 180,522 | +0.00(+0.00%) |
May 12, 2017 | 52.08 | 52.10 | 52.07 | 52.09 | 200,046 | +0.02(+0.03%) |
May 11, 2017 | 52.08 | 52.08 | 52.06 | 52.07 | 105,374 | -0.01(-0.02%) |
May 10, 2017 | 52.07 | 52.08 | 52.06 | 52.08 | 146,778 | +0.01(+0.02%) |
May 09, 2017 | 52.08 | 52.08 | 52.05 | 52.07 | 461,664 | -0.00(-0.01%) |
May 08, 2017 | 52.08 | 52.08 | 52.07 | 52.07 | 123,963 | +0.01(+0.02%) |
May 05, 2017 | 52.07 | 52.08 | 52.04 | 52.06 | 240,798 | -0.01(-0.02%) |
May 04, 2017 | 52.06 | 52.08 | 52.05 | 52.07 | 684,634 | -0.00(-0.00%) |
May 03, 2017 | 52.08 | 52.10 | 52.05 | 52.07 | 182,293 | +0.01(+0.01%) |
May 02, 2017 | 52.08 | 52.08 | 52.05 | 52.06 | 128,484 | -0.01(-0.01%) |
May 01, 2017 | 52.07 | 52.15 | 52.04 | 52.07 | 188,399 | +0.02(+0.03%) |
Apr 28, 2017 | 52.04 | 52.05 | 52.02 | 52.05 | 520,175 | +0.01(+0.02%) |
Apr 27, 2017 | 52.04 | 52.05 | 52.03 | 52.04 | 405,253 | -0.00(-0.01%) |
Apr 26, 2017 | 52.04 | 52.04 | 52.03 | 52.04 | 216,659 | +0.00(+0.00%) |
Apr 25, 2017 | 52.04 | 52.04 | 52.03 | 52.04 | 107,677 | +0.00(+0.01%) |
Apr 24, 2017 | 52.04 | 52.04 | 52.03 | 52.04 | 177,226 | +0.00(+0.00%) |
Apr 21, 2017 | 52.05 | 52.05 | 52.03 | 52.04 | 247,513 | +0.00(+0.00%) |
Apr 20, 2017 | 52.04 | 52.04 | 52.02 | 52.04 | 486,534 | +0.01(+0.02%) |
Apr 19, 2017 | 52.04 | 52.05 | 52.02 | 52.03 | 248,899 | +0.01(+0.02%) |
Apr 18, 2017 | 52.04 | 52.05 | 52.01 | 52.02 | 152,946 | -0.01(-0.01%) |
Apr 17, 2017 | 52.01 | 52.04 | 52.01 | 52.03 | 120,272 | +0.01(+0.03%) |
Apr 13, 2017 | 52.02 | 52.03 | 52.01 | 52.01 | 71,159 | -0.02(-0.03%) |
Apr 12, 2017 | 52.01 | 52.03 | 52.01 | 52.03 | 218,419 | +0.02(+0.03%) |
Apr 11, 2017 | 52.00 | 52.03 | 52.00 | 52.01 | 143,712 | +0.01(+0.02%) |
Apr 10, 2017 | 52.01 | 52.01 | 52.00 | 52.01 | 89,946 | +0.00(+0.00%) |
Apr 07, 2017 | 52.02 | 52.02 | 51.98 | 52.01 | 187,832 | -0.02(-0.03%) |
Apr 06, 2017 | 52.00 | 52.02 | 52.00 | 52.02 | 240,098 | +0.00(+0.00%) |
Apr 05, 2017 | 51.99 | 52.02 | 51.99 | 52.02 | 166,646 | +0.03(+0.05%) |
Apr 04, 2017 | 52.01 | 52.02 | 51.98 | 52.00 | 444,358 | +0.00(+0.00%) |
Apr 03, 2017 | 52.00 | 52.02 | 51.99 | 52.00 | 288,211 | +0.00(+0.00%) |
Mar 31, 2017 | 51.99 | 52.01 | 51.99 | 52.00 | 254,115 | -0.00(-0.01%) |
Mar 30, 2017 | 51.98 | 52.01 | 51.98 | 52.00 | 157,769 | +0.01(+0.03%) |
Mar 29, 2017 | 52.01 | 52.01 | 51.98 | 51.99 | 205,626 | -0.01(-0.02%) |
Mar 28, 2017 | 52.00 | 52.01 | 51.99 | 52.00 | 299,791 | +0.01(+0.02%) |
Mar 27, 2017 | 52.01 | 52.04 | 51.97 | 51.99 | 619,565 | -0.01(-0.02%) |
Mar 24, 2017 | 51.98 | 52.01 | 51.98 | 52.00 | 88,768 | +0.00(+0.00%) |
Mar 23, 2017 | 52.02 | 52.02 | 51.95 | 52.00 | 391,335 | -0.00(-0.01%) |
Mar 22, 2017 | 51.97 | 52.00 | 51.97 | 52.00 | 80,696 | +0.01(+0.02%) |
Mar 21, 2017 | 51.97 | 52.00 | 51.97 | 51.99 | 153,507 | +0.01(+0.03%) |
Mar 20, 2017 | 51.97 | 51.99 | 51.97 | 51.97 | 76,372 | -0.01(-0.02%) |
Mar 17, 2017 | 51.97 | 51.98 | 51.95 | 51.98 | 98,784 | +0.01(+0.03%) |
Mar 16, 2017 | 51.97 | 51.98 | 51.92 | 51.97 | 219,556 | +0.01(+0.03%) |
Mar 15, 2017 | 51.95 | 51.99 | 51.94 | 51.96 | 179,100 | -0.02(-0.03%) |
Mar 14, 2017 | 51.95 | 51.98 | 51.95 | 51.97 | 200,924 | +0.00(+0.00%) |
Mar 13, 2017 | 51.97 | 51.98 | 51.95 | 51.97 | 112,282 | +0.02(+0.03%) |
Mar 10, 2017 | 51.99 | 51.99 | 51.95 | 51.96 | 82,596 | -0.01(-0.02%) |
Mar 09, 2017 | 51.93 | 51.97 | 51.93 | 51.97 | 162,431 | +0.00(+0.00%) |
Mar 08, 2017 | 51.97 | 51.97 | 51.96 | 51.97 | 103,508 | +0.00(+0.00%) |
Mar 07, 2017 | 51.97 | 51.97 | 51.94 | 51.97 | 199,774 | +0.01(+0.02%) |
Mar 06, 2017 | 51.96 | 51.96 | 51.95 | 51.96 | 97,717 | +0.00(+0.00%) |
Mar 03, 2017 | 51.94 | 51.96 | 51.94 | 51.96 | 201,271 | +0.01(+0.02%) |
Mar 02, 2017 | 51.95 | 51.96 | 51.94 | 51.95 | 227,764 | +0.00(+0.00%) |