Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.73 | 53.73 | 53.37 | 53.47 | 65,047 | -0.23(-0.43%) |
May 30, 2017 | 53.76 | 53.82 | 53.66 | 53.70 | 4,685 | -0.03(-0.06%) |
May 26, 2017 | 53.82 | 53.82 | 53.66 | 53.73 | 8,061 | -0.03(-0.06%) |
May 25, 2017 | 53.65 | 53.80 | 53.61 | 53.77 | 5,476 | +0.41(+0.76%) |
May 24, 2017 | 53.27 | 53.42 | 53.23 | 53.36 | 16,970 | +0.22(+0.42%) |
May 23, 2017 | 53.40 | 53.40 | 52.95 | 53.14 | 21,662 | +0.00(+0.00%) |
May 22, 2017 | 52.75 | 53.24 | 52.75 | 53.14 | 10,396 | +0.43(+0.81%) |
May 19, 2017 | 52.11 | 52.83 | 52.11 | 52.71 | 13,461 | +0.97(+1.87%) |
May 18, 2017 | 51.49 | 51.87 | 51.38 | 51.75 | 88,771 | -0.58(-1.12%) |
May 17, 2017 | 52.79 | 52.80 | 52.27 | 52.33 | 14,375 | -0.87(-1.63%) |
May 16, 2017 | 53.14 | 53.20 | 52.99 | 53.20 | 6,804 | +0.49(+0.92%) |
May 15, 2017 | 52.44 | 52.72 | 52.44 | 52.71 | 51,342 | +0.58(+1.11%) |
May 12, 2017 | 52.26 | 52.26 | 51.96 | 52.13 | 6,241 | -0.20(-0.38%) |
May 11, 2017 | 52.60 | 52.60 | 52.14 | 52.33 | 6,851 | -0.47(-0.89%) |
May 10, 2017 | 52.88 | 52.95 | 52.75 | 52.80 | 8,355 | +0.17(+0.32%) |
May 09, 2017 | 52.76 | 52.76 | 52.57 | 52.63 | 17,787 | +0.24(+0.46%) |
May 08, 2017 | 52.78 | 52.78 | 52.39 | 52.39 | 8,658 | -0.46(-0.87%) |
May 05, 2017 | 52.38 | 52.86 | 52.33 | 52.86 | 4,956 | +0.66(+1.26%) |
May 04, 2017 | 52.32 | 52.32 | 51.98 | 52.20 | 6,333 | -0.14(-0.27%) |
May 03, 2017 | 52.58 | 52.65 | 52.27 | 52.34 | 10,531 | -0.38(-0.72%) |
May 02, 2017 | 52.79 | 52.89 | 52.66 | 52.72 | 5,139 | +0.15(+0.29%) |
May 01, 2017 | 52.53 | 52.61 | 52.43 | 52.57 | 28,807 | +0.06(+0.12%) |
Apr 28, 2017 | 52.90 | 52.90 | 52.51 | 52.51 | 69,168 | -0.27(-0.52%) |
Apr 27, 2017 | 52.80 | 52.93 | 52.51 | 52.78 | 14,111 | -0.10(-0.18%) |
Apr 26, 2017 | 52.85 | 53.02 | 52.46 | 52.88 | 20,391 | -0.14(-0.27%) |
Apr 25, 2017 | 52.68 | 53.10 | 52.68 | 53.02 | 59,948 | +0.58(+1.11%) |
Apr 24, 2017 | 52.55 | 52.65 | 52.25 | 52.44 | 9,124 | +0.63(+1.21%) |
Apr 21, 2017 | 51.93 | 51.93 | 51.77 | 51.81 | 13,016 | +0.04(+0.07%) |
Apr 20, 2017 | 51.53 | 51.85 | 51.53 | 51.77 | 10,375 | +0.58(+1.14%) |
Apr 19, 2017 | 51.45 | 51.53 | 51.19 | 51.19 | 8,397 | -0.37(-0.72%) |
Apr 18, 2017 | 51.15 | 51.56 | 51.15 | 51.56 | 22,035 | +0.27(+0.54%) |
Apr 17, 2017 | 51.13 | 51.43 | 51.13 | 51.29 | 20,543 | +0.16(+0.31%) |
Apr 13, 2017 | 51.40 | 51.47 | 51.07 | 51.13 | 11,048 | -0.41(-0.79%) |
Apr 12, 2017 | 51.54 | 51.54 | 51.29 | 51.54 | 16,050 | -0.01(-0.02%) |
Apr 11, 2017 | 51.68 | 51.68 | 51.22 | 51.54 | 13,948 | -0.13(-0.26%) |
Apr 10, 2017 | 51.48 | 51.68 | 51.43 | 51.68 | 12,386 | +0.21(+0.41%) |
Apr 07, 2017 | 51.03 | 51.54 | 51.03 | 51.46 | 15,829 | +0.35(+0.69%) |
Apr 06, 2017 | 50.77 | 51.12 | 50.77 | 51.11 | 8,031 | +0.35(+0.70%) |
Apr 05, 2017 | 51.13 | 51.31 | 50.76 | 50.76 | 20,214 | -0.24(-0.47%) |
Apr 04, 2017 | 50.77 | 51.15 | 50.77 | 51.00 | 24,201 | -0.04(-0.07%) |
Apr 03, 2017 | 51.04 | 51.16 | 50.54 | 51.03 | 32,227 | -0.01(-0.02%) |
Mar 31, 2017 | 51.00 | 51.17 | 50.85 | 51.04 | 19,172 | +0.02(+0.03%) |
Mar 30, 2017 | 50.81 | 51.10 | 50.81 | 51.02 | 86,596 | +0.16(+0.31%) |
Mar 29, 2017 | 50.66 | 50.86 | 50.65 | 50.86 | 7,960 | -0.04(-0.09%) |
Mar 28, 2017 | 50.51 | 50.98 | 50.44 | 50.91 | 44,351 | +0.44(+0.87%) |
Mar 27, 2017 | 50.50 | 50.50 | 50.15 | 50.47 | 4,296 | -0.39(-0.77%) |
Mar 24, 2017 | 50.89 | 51.10 | 50.67 | 50.86 | 10,055 | -0.03(-0.05%) |
Mar 23, 2017 | 50.78 | 51.09 | 50.78 | 50.89 | 10,937 | +0.10(+0.19%) |
Mar 22, 2017 | 50.53 | 50.84 | 50.39 | 50.79 | 11,383 | +0.25(+0.49%) |
Mar 21, 2017 | 51.66 | 51.66 | 50.48 | 50.54 | 54,808 | -0.79(-1.54%) |
Mar 20, 2017 | 51.05 | 51.41 | 51.05 | 51.33 | 43,515 | +0.19(+0.38%) |
Mar 17, 2017 | 51.18 | 51.21 | 51.04 | 51.14 | 16,592 | -0.12(-0.24%) |
Mar 16, 2017 | 51.15 | 51.38 | 51.15 | 51.26 | 26,964 | +0.37(+0.73%) |
Mar 15, 2017 | 50.35 | 50.92 | 50.35 | 50.89 | 9,283 | +0.64(+1.27%) |
Mar 14, 2017 | 50.25 | 50.36 | 50.11 | 50.25 | 24,079 | -0.21(-0.42%) |
Mar 13, 2017 | 50.19 | 50.53 | 50.19 | 50.46 | 22,434 | +0.45(+0.90%) |
Mar 10, 2017 | 50.04 | 50.08 | 49.80 | 50.01 | 5,705 | +0.38(+0.77%) |
Mar 09, 2017 | 49.98 | 50.00 | 49.60 | 49.63 | 39,671 | -0.15(-0.30%) |
Mar 08, 2017 | 49.94 | 50.08 | 49.78 | 49.78 | 23,115 | -0.28(-0.57%) |
Mar 07, 2017 | 50.33 | 50.48 | 50.04 | 50.07 | 15,064 | -0.29(-0.58%) |
Mar 06, 2017 | 50.65 | 50.65 | 50.20 | 50.36 | 19,433 | -0.56(-1.10%) |
Mar 03, 2017 | 50.59 | 51.05 | 50.59 | 50.92 | 12,194 | +0.30(+0.59%) |
Mar 02, 2017 | 50.77 | 50.81 | 50.60 | 50.61 | 6,198 | -0.21(-0.42%) |