Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.96 | 53.11 | 52.65 | 53.10 | 8,795 | +0.14(+0.26%) |
May 30, 2017 | 52.87 | 52.97 | 52.81 | 52.97 | 10,329 | -0.03(-0.07%) |
May 26, 2017 | 53.09 | 53.15 | 52.97 | 53.00 | 10,363 | -0.11(-0.21%) |
May 25, 2017 | 52.80 | 53.11 | 52.80 | 53.11 | 4,713 | +0.53(+1.01%) |
May 24, 2017 | 52.57 | 52.64 | 52.54 | 52.58 | 2,963 | +0.03(+0.07%) |
May 23, 2017 | 52.28 | 52.60 | 52.17 | 52.55 | 5,228 | +0.29(+0.56%) |
May 22, 2017 | 52.05 | 52.32 | 52.05 | 52.26 | 7,910 | +0.28(+0.54%) |
May 19, 2017 | 52.01 | 52.17 | 51.95 | 51.97 | 9,395 | -0.10(-0.19%) |
May 18, 2017 | 51.72 | 52.21 | 51.72 | 52.07 | 8,299 | +0.28(+0.55%) |
May 17, 2017 | 51.95 | 52.15 | 51.75 | 51.79 | 11,129 | -0.69(-1.31%) |
May 16, 2017 | 52.57 | 52.57 | 52.37 | 52.48 | 6,680 | +0.06(+0.12%) |
May 15, 2017 | 52.21 | 52.52 | 52.21 | 52.42 | 70,887 | +0.24(+0.47%) |
May 12, 2017 | 52.30 | 52.33 | 52.13 | 52.17 | 4,815 | -0.39(-0.74%) |
May 11, 2017 | 52.64 | 52.71 | 52.28 | 52.56 | 5,086 | -0.18(-0.34%) |
May 10, 2017 | 52.48 | 52.75 | 52.23 | 52.74 | 5,306 | +0.18(+0.33%) |
May 09, 2017 | 53.07 | 53.07 | 52.56 | 52.57 | 8,412 | -0.39(-0.74%) |
May 08, 2017 | 53.11 | 53.11 | 52.91 | 52.96 | 4,106 | -0.15(-0.28%) |
May 05, 2017 | 53.35 | 53.35 | 53.06 | 53.11 | 6,005 | -0.02(-0.05%) |
May 04, 2017 | 53.08 | 53.56 | 53.08 | 53.14 | 9,991 | +0.27(+0.51%) |
May 03, 2017 | 52.60 | 52.91 | 52.60 | 52.87 | 2,111 | +0.25(+0.48%) |
May 02, 2017 | 52.75 | 52.77 | 52.54 | 52.62 | 17,096 | -0.20(-0.38%) |
May 01, 2017 | 52.83 | 52.87 | 52.59 | 52.82 | 7,780 | +0.13(+0.25%) |
Apr 28, 2017 | 53.05 | 53.09 | 52.69 | 52.69 | 17,401 | -0.41(-0.77%) |
Apr 27, 2017 | 52.89 | 53.18 | 52.80 | 53.10 | 7,547 | +0.09(+0.17%) |
Apr 26, 2017 | 52.71 | 53.27 | 52.71 | 53.01 | 6,701 | +0.26(+0.49%) |
Apr 25, 2017 | 52.70 | 52.83 | 52.69 | 52.75 | 8,476 | +0.33(+0.63%) |
Apr 24, 2017 | 52.45 | 52.79 | 52.25 | 52.42 | 9,816 | +0.63(+1.22%) |
Apr 21, 2017 | 51.77 | 51.94 | 51.77 | 51.78 | 5,586 | -0.23(-0.44%) |
Apr 20, 2017 | 51.70 | 52.02 | 51.49 | 52.01 | 20,699 | +0.49(+0.94%) |
Apr 19, 2017 | 51.97 | 52.00 | 51.52 | 51.52 | 6,285 | -0.20(-0.38%) |
Apr 18, 2017 | 51.81 | 51.81 | 51.58 | 51.72 | 5,606 | -0.37(-0.72%) |
Apr 17, 2017 | 51.50 | 52.10 | 51.50 | 52.10 | 3,559 | +0.58(+1.13%) |
Apr 13, 2017 | 51.77 | 51.91 | 51.51 | 51.51 | 9,871 | -0.39(-0.75%) |
Apr 12, 2017 | 52.24 | 52.24 | 51.71 | 51.91 | 9,040 | -0.37(-0.71%) |
Apr 11, 2017 | 52.31 | 52.42 | 52.08 | 52.28 | 5,827 | -0.14(-0.26%) |
Apr 10, 2017 | 52.35 | 52.56 | 52.17 | 52.41 | 12,237 | +0.14(+0.27%) |
Apr 07, 2017 | 52.28 | 52.44 | 52.16 | 52.27 | 5,910 | -0.06(-0.11%) |
Apr 06, 2017 | 51.99 | 52.44 | 51.99 | 52.33 | 7,538 | +0.22(+0.42%) |
Apr 05, 2017 | 52.78 | 52.82 | 52.11 | 52.11 | 5,873 | -0.35(-0.66%) |
Apr 04, 2017 | 52.24 | 52.53 | 52.24 | 52.46 | 5,294 | +0.18(+0.35%) |
Apr 03, 2017 | 52.57 | 52.66 | 51.93 | 52.28 | 14,523 | -0.39(-0.74%) |
Mar 31, 2017 | 52.57 | 52.70 | 52.48 | 52.67 | 20,943 | -0.00(-0.00%) |
Mar 30, 2017 | 52.16 | 52.72 | 52.16 | 52.67 | 7,094 | +0.55(+1.05%) |
Mar 29, 2017 | 52.50 | 52.50 | 52.09 | 52.12 | 76,890 | -0.31(-0.60%) |
Mar 28, 2017 | 51.80 | 52.52 | 51.80 | 52.44 | 47,990 | +0.57(+1.11%) |
Mar 27, 2017 | 51.41 | 51.88 | 50.88 | 51.86 | 38,390 | -0.04(-0.08%) |
Mar 24, 2017 | 52.22 | 52.37 | 51.91 | 51.91 | 6,823 | -0.18(-0.35%) |
Mar 23, 2017 | 51.97 | 52.52 | 51.96 | 52.09 | 29,874 | +0.09(+0.17%) |
Mar 22, 2017 | 51.94 | 52.17 | 51.69 | 52.00 | 26,035 | -0.12(-0.23%) |
Mar 21, 2017 | 53.14 | 53.14 | 52.12 | 52.12 | 21,999 | -0.85(-1.60%) |
Mar 20, 2017 | 53.26 | 53.26 | 52.97 | 52.97 | 9,519 | -0.35(-0.65%) |
Mar 17, 2017 | 53.34 | 53.44 | 53.18 | 53.32 | 17,153 | -0.20(-0.37%) |
Mar 16, 2017 | 53.68 | 53.85 | 53.48 | 53.51 | 13,827 | -0.09(-0.16%) |
Mar 15, 2017 | 53.49 | 53.66 | 53.45 | 53.60 | 17,256 | +0.24(+0.45%) |
Mar 14, 2017 | 53.26 | 53.44 | 53.14 | 53.36 | 17,002 | -0.10(-0.18%) |
Mar 13, 2017 | 53.42 | 53.49 | 53.33 | 53.45 | 39,904 | +0.08(+0.15%) |
Mar 10, 2017 | 53.52 | 53.52 | 53.19 | 53.38 | 7,567 | +0.13(+0.24%) |
Mar 09, 2017 | 53.45 | 53.46 | 53.18 | 53.25 | 19,833 | +0.07(+0.13%) |
Mar 08, 2017 | 53.61 | 53.67 | 53.18 | 53.18 | 29,714 | -0.10(-0.18%) |
Mar 07, 2017 | 53.39 | 53.39 | 53.14 | 53.27 | 11,105 | -0.25(-0.47%) |
Mar 06, 2017 | 53.53 | 53.64 | 53.47 | 53.52 | 9,801 | -0.35(-0.64%) |
Mar 03, 2017 | 53.78 | 53.94 | 53.64 | 53.87 | 9,987 | +0.10(+0.18%) |
Mar 02, 2017 | 54.31 | 54.31 | 53.77 | 53.77 | 10,731 | -0.55(-1.01%) |