Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.14 | 52.16 | 51.45 | 52.12 | 17,810 | -0.08(-0.16%) |
May 30, 2017 | 52.37 | 52.37 | 52.19 | 52.20 | 10,452 | -0.33(-0.62%) |
May 26, 2017 | 52.52 | 52.55 | 52.32 | 52.53 | 12,362 | -0.04(-0.07%) |
May 25, 2017 | 52.72 | 52.85 | 52.34 | 52.57 | 15,915 | +0.07(+0.13%) |
May 24, 2017 | 52.49 | 52.76 | 52.36 | 52.50 | 12,416 | +0.02(+0.03%) |
May 23, 2017 | 52.51 | 52.54 | 52.11 | 52.48 | 11,251 | +0.18(+0.34%) |
May 22, 2017 | 52.02 | 52.36 | 52.02 | 52.30 | 18,292 | +0.38(+0.73%) |
May 19, 2017 | 51.72 | 52.16 | 51.72 | 51.92 | 19,966 | +0.24(+0.46%) |
May 18, 2017 | 51.44 | 51.74 | 51.29 | 51.68 | 9,992 | +0.01(+0.03%) |
May 17, 2017 | 52.04 | 52.17 | 51.48 | 51.67 | 29,339 | -1.09(-2.07%) |
May 16, 2017 | 52.94 | 52.94 | 52.62 | 52.76 | 11,479 | -0.11(-0.20%) |
May 15, 2017 | 52.74 | 53.06 | 52.74 | 52.87 | 16,607 | +0.31(+0.59%) |
May 12, 2017 | 52.88 | 52.88 | 52.50 | 52.56 | 30,020 | -0.43(-0.81%) |
May 11, 2017 | 53.22 | 53.22 | 52.66 | 52.99 | 16,927 | -0.53(-1.00%) |
May 10, 2017 | 53.18 | 53.56 | 53.18 | 53.52 | 20,291 | +0.33(+0.63%) |
May 09, 2017 | 53.14 | 53.34 | 53.07 | 53.19 | 13,311 | +0.14(+0.27%) |
May 08, 2017 | 53.19 | 53.25 | 52.92 | 53.05 | 14,291 | -0.18(-0.33%) |
May 05, 2017 | 53.02 | 53.23 | 52.87 | 53.22 | 16,587 | +0.34(+0.63%) |
May 04, 2017 | 53.16 | 53.16 | 52.53 | 52.89 | 16,663 | -0.11(-0.21%) |
May 03, 2017 | 53.04 | 53.18 | 52.79 | 53.00 | 15,717 | -0.31(-0.57%) |
May 02, 2017 | 53.45 | 53.51 | 53.18 | 53.31 | 19,047 | -0.12(-0.23%) |
May 01, 2017 | 53.56 | 53.61 | 53.10 | 53.43 | 16,161 | +0.09(+0.16%) |
Apr 28, 2017 | 53.75 | 53.75 | 53.34 | 53.34 | 27,345 | -0.75(-1.38%) |
Apr 27, 2017 | 54.36 | 54.36 | 53.93 | 54.09 | 11,990 | -0.07(-0.13%) |
Apr 26, 2017 | 53.81 | 54.48 | 53.78 | 54.16 | 22,213 | +0.40(+0.73%) |
Apr 25, 2017 | 53.75 | 54.04 | 53.75 | 53.77 | 29,051 | +0.44(+0.82%) |
Apr 24, 2017 | 53.28 | 53.47 | 53.22 | 53.33 | 20,674 | +0.63(+1.20%) |
Apr 21, 2017 | 52.57 | 52.82 | 52.52 | 52.69 | 21,713 | -0.23(-0.43%) |
Apr 20, 2017 | 52.40 | 52.94 | 52.38 | 52.92 | 20,185 | +0.75(+1.43%) |
Apr 19, 2017 | 52.14 | 52.52 | 52.14 | 52.17 | 17,729 | +0.26(+0.50%) |
Apr 18, 2017 | 51.64 | 51.96 | 51.57 | 51.91 | 14,451 | +0.06(+0.12%) |
Apr 17, 2017 | 51.39 | 51.85 | 51.31 | 51.85 | 12,813 | +0.55(+1.06%) |
Apr 13, 2017 | 51.84 | 51.91 | 51.22 | 51.30 | 31,698 | -0.58(-1.11%) |
Apr 12, 2017 | 52.47 | 52.49 | 51.88 | 51.88 | 18,720 | -0.82(-1.55%) |
Apr 11, 2017 | 52.09 | 52.71 | 51.99 | 52.70 | 22,904 | +0.46(+0.88%) |
Apr 10, 2017 | 51.98 | 52.52 | 51.97 | 52.24 | 20,996 | +0.21(+0.41%) |
Apr 07, 2017 | 51.98 | 52.10 | 51.79 | 52.03 | 19,597 | -0.05(-0.10%) |
Apr 06, 2017 | 51.61 | 52.09 | 51.61 | 52.08 | 8,404 | +0.59(+1.14%) |
Apr 05, 2017 | 52.35 | 52.57 | 51.42 | 51.49 | 82,465 | -0.46(-0.89%) |
Apr 04, 2017 | 52.04 | 52.22 | 51.84 | 51.96 | 27,302 | -0.04(-0.08%) |
Apr 03, 2017 | 53.22 | 53.22 | 51.98 | 52.00 | 41,145 | -1.04(-1.97%) |
Mar 31, 2017 | 52.93 | 53.21 | 52.81 | 53.04 | 12,493 | +0.18(+0.34%) |
Mar 30, 2017 | 52.50 | 52.93 | 52.50 | 52.87 | 14,940 | +0.42(+0.80%) |
Mar 29, 2017 | 52.22 | 52.55 | 52.16 | 52.44 | 19,743 | +0.17(+0.33%) |
Mar 28, 2017 | 51.68 | 52.28 | 51.58 | 52.27 | 16,548 | +0.43(+0.83%) |
Mar 27, 2017 | 51.10 | 51.92 | 51.04 | 51.84 | 22,753 | +0.03(+0.06%) |
Mar 24, 2017 | 51.98 | 52.12 | 51.59 | 51.81 | 33,151 | -0.03(-0.05%) |
Mar 23, 2017 | 51.40 | 52.12 | 51.40 | 51.84 | 18,132 | +0.42(+0.82%) |
Mar 22, 2017 | 51.56 | 51.57 | 51.05 | 51.41 | 33,228 | -0.22(-0.43%) |
Mar 21, 2017 | 53.24 | 53.24 | 51.63 | 51.64 | 33,912 | -1.28(-2.41%) |
Mar 20, 2017 | 53.34 | 53.34 | 52.86 | 52.91 | 26,696 | -0.42(-0.78%) |
Mar 17, 2017 | 53.07 | 53.40 | 52.73 | 53.33 | 18,568 | +0.27(+0.52%) |
Mar 16, 2017 | 53.07 | 53.22 | 52.94 | 53.05 | 15,278 | +0.12(+0.23%) |
Mar 15, 2017 | 52.40 | 53.01 | 52.40 | 52.93 | 29,740 | +0.75(+1.43%) |
Mar 14, 2017 | 52.02 | 52.25 | 51.69 | 52.18 | 30,604 | -0.09(-0.17%) |
Mar 13, 2017 | 52.17 | 52.51 | 52.17 | 52.27 | 22,702 | +0.08(+0.15%) |
Mar 10, 2017 | 52.34 | 52.35 | 51.87 | 52.19 | 26,657 | +0.28(+0.55%) |
Mar 09, 2017 | 52.19 | 52.32 | 51.85 | 51.91 | 17,795 | -0.39(-0.75%) |
Mar 08, 2017 | 52.82 | 52.82 | 52.30 | 52.30 | 16,454 | -0.32(-0.61%) |
Mar 07, 2017 | 52.95 | 52.95 | 52.62 | 52.62 | 25,235 | -0.46(-0.87%) |
Mar 06, 2017 | 53.28 | 53.28 | 52.88 | 53.09 | 39,084 | -0.50(-0.93%) |
Mar 03, 2017 | 53.88 | 53.92 | 53.35 | 53.59 | 23,747 | -0.23(-0.43%) |
Mar 02, 2017 | 54.34 | 54.34 | 53.81 | 53.82 | 20,943 | -0.58(-1.06%) |