Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.60 | 55.92 | 55.39 | 55.89 | 157,388 | +0.33(+0.59%) |
May 30, 2017 | 55.69 | 55.88 | 55.35 | 55.56 | 109,770 | -0.13(-0.23%) |
May 26, 2017 | 55.95 | 56.11 | 55.16 | 55.69 | 138,167 | -0.34(-0.60%) |
May 25, 2017 | 56.22 | 56.55 | 55.92 | 56.02 | 97,309 | -0.09(-0.15%) |
May 24, 2017 | 55.79 | 56.13 | 55.64 | 56.11 | 166,322 | +0.52(+0.93%) |
May 23, 2017 | 55.36 | 55.64 | 55.16 | 55.59 | 54,510 | +0.26(+0.47%) |
May 22, 2017 | 55.77 | 56.03 | 55.32 | 55.33 | 101,543 | -0.18(-0.33%) |
May 19, 2017 | 55.18 | 55.67 | 55.16 | 55.51 | 80,161 | +0.67(+1.22%) |
May 18, 2017 | 54.69 | 55.23 | 54.53 | 54.84 | 355,716 | +0.04(+0.07%) |
May 17, 2017 | 55.18 | 55.22 | 54.66 | 54.80 | 88,850 | -0.40(-0.73%) |
May 16, 2017 | 56.24 | 56.24 | 54.85 | 55.21 | 203,113 | -0.77(-1.38%) |
May 15, 2017 | 54.86 | 56.06 | 54.86 | 55.98 | 170,271 | +1.12(+2.04%) |
May 12, 2017 | 54.59 | 55.07 | 54.46 | 54.86 | 262,536 | +0.10(+0.19%) |
May 11, 2017 | 55.33 | 55.41 | 54.72 | 54.76 | 234,219 | -0.71(-1.28%) |
May 10, 2017 | 55.47 | 55.75 | 55.14 | 55.47 | 133,845 | +0.01(+0.01%) |
May 09, 2017 | 55.11 | 55.65 | 55.10 | 55.46 | 306,446 | +0.37(+0.67%) |
May 08, 2017 | 55.64 | 55.64 | 54.74 | 55.09 | 243,738 | -0.24(-0.44%) |
May 05, 2017 | 55.29 | 55.67 | 55.12 | 55.33 | 263,752 | +0.35(+0.63%) |
May 04, 2017 | 56.13 | 56.26 | 54.89 | 54.99 | 211,844 | -0.99(-1.77%) |
May 03, 2017 | 55.02 | 56.66 | 54.89 | 55.98 | 264,992 | -0.86(-1.51%) |
May 02, 2017 | 57.02 | 57.09 | 56.69 | 56.84 | 128,431 | -0.06(-0.10%) |
May 01, 2017 | 56.47 | 57.10 | 56.35 | 56.89 | 114,295 | +0.49(+0.87%) |
Apr 28, 2017 | 56.43 | 56.61 | 55.67 | 56.40 | 129,656 | +0.16(+0.28%) |
Apr 27, 2017 | 56.24 | 56.60 | 55.90 | 56.24 | 100,586 | -0.11(-0.20%) |
Apr 26, 2017 | 55.48 | 56.57 | 55.24 | 56.36 | 104,603 | +0.57(+1.02%) |
Apr 25, 2017 | 55.69 | 56.21 | 55.40 | 55.79 | 175,017 | +0.16(+0.28%) |
Apr 24, 2017 | 56.26 | 56.36 | 55.46 | 55.63 | 138,834 | -0.23(-0.41%) |
Apr 21, 2017 | 54.73 | 56.05 | 54.65 | 55.86 | 246,481 | +1.39(+2.56%) |
Apr 20, 2017 | 54.41 | 54.63 | 54.02 | 54.47 | 96,706 | +0.10(+0.19%) |
Apr 19, 2017 | 54.46 | 54.53 | 54.10 | 54.36 | 192,132 | +0.06(+0.10%) |
Apr 18, 2017 | 53.84 | 54.49 | 53.84 | 54.31 | 84,790 | +0.41(+0.76%) |
Apr 17, 2017 | 54.14 | 54.53 | 53.62 | 53.90 | 179,428 | +0.11(+0.20%) |
Apr 13, 2017 | 53.54 | 54.21 | 53.53 | 53.79 | 76,302 | +0.08(+0.15%) |
Apr 12, 2017 | 53.67 | 53.88 | 53.51 | 53.71 | 81,938 | -0.14(-0.26%) |
Apr 11, 2017 | 53.95 | 54.02 | 53.25 | 53.85 | 124,179 | -0.17(-0.32%) |
Apr 10, 2017 | 54.34 | 54.34 | 53.84 | 54.03 | 144,326 | -0.02(-0.04%) |
Apr 07, 2017 | 54.18 | 54.18 | 53.77 | 54.05 | 80,751 | -0.13(-0.25%) |
Apr 06, 2017 | 54.09 | 54.57 | 53.89 | 54.18 | 100,377 | +0.64(+1.19%) |
Apr 05, 2017 | 54.23 | 54.27 | 53.39 | 53.55 | 100,415 | -0.47(-0.87%) |
Apr 04, 2017 | 53.69 | 54.18 | 53.62 | 54.02 | 101,067 | +0.14(+0.26%) |
Apr 03, 2017 | 53.36 | 53.93 | 53.29 | 53.88 | 113,306 | +0.51(+0.96%) |
Mar 31, 2017 | 53.91 | 53.91 | 53.31 | 53.36 | 246,964 | -0.15(-0.28%) |
Mar 30, 2017 | 53.37 | 53.51 | 53.12 | 53.51 | 65,298 | +0.21(+0.40%) |
Mar 29, 2017 | 53.04 | 53.36 | 53.00 | 53.30 | 63,976 | +0.00(+0.00%) |
Mar 28, 2017 | 53.53 | 53.53 | 53.01 | 53.30 | 81,654 | -0.22(-0.41%) |
Mar 27, 2017 | 52.98 | 53.55 | 52.79 | 53.52 | 101,624 | -0.07(-0.13%) |
Mar 24, 2017 | 53.79 | 53.80 | 53.43 | 53.59 | 78,029 | +0.13(+0.24%) |
Mar 23, 2017 | 53.42 | 53.59 | 53.14 | 53.47 | 120,451 | +0.02(+0.03%) |
Mar 22, 2017 | 53.42 | 53.58 | 52.98 | 53.45 | 110,786 | -0.17(-0.31%) |
Mar 21, 2017 | 53.67 | 53.75 | 53.37 | 53.62 | 117,202 | +0.00(+0.00%) |
Mar 20, 2017 | 53.76 | 53.77 | 53.36 | 53.62 | 82,589 | +0.03(+0.06%) |
Mar 17, 2017 | 53.25 | 53.60 | 53.12 | 53.58 | 77,648 | +0.10(+0.19%) |
Mar 16, 2017 | 54.02 | 54.14 | 53.32 | 53.48 | 274,603 | -0.26(-0.48%) |
Mar 15, 2017 | 53.66 | 53.77 | 53.09 | 53.74 | 265,092 | +0.40(+0.75%) |
Mar 14, 2017 | 53.60 | 53.70 | 53.20 | 53.34 | 94,416 | -0.31(-0.57%) |
Mar 13, 2017 | 53.81 | 54.09 | 53.43 | 53.65 | 162,103 | +0.04(+0.07%) |
Mar 10, 2017 | 53.51 | 53.81 | 53.46 | 53.61 | 150,697 | +0.37(+0.69%) |
Mar 09, 2017 | 53.12 | 53.50 | 52.89 | 53.24 | 100,194 | +0.12(+0.22%) |
Mar 08, 2017 | 53.00 | 53.25 | 52.77 | 53.12 | 75,738 | +0.13(+0.25%) |
Mar 07, 2017 | 52.79 | 53.33 | 52.76 | 52.99 | 205,596 | -0.10(-0.19%) |
Mar 06, 2017 | 53.07 | 53.25 | 52.61 | 53.09 | 113,159 | +0.13(+0.25%) |
Mar 03, 2017 | 53.33 | 53.47 | 52.73 | 52.96 | 101,231 | -0.05(-0.09%) |
Mar 02, 2017 | 52.92 | 53.25 | 52.62 | 53.00 | 165,178 | +0.08(+0.15%) |