Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.11 | 53.23 | 52.71 | 53.19 | 663,301 | +0.37(+0.69%) |
May 30, 2017 | 52.83 | 52.94 | 52.50 | 52.83 | 559,431 | -0.31(-0.58%) |
May 26, 2017 | 53.15 | 53.25 | 52.77 | 53.13 | 528,996 | +0.18(+0.35%) |
May 25, 2017 | 53.48 | 53.54 | 52.69 | 52.95 | 437,655 | -0.24(-0.45%) |
May 24, 2017 | 53.18 | 53.29 | 52.89 | 53.19 | 431,221 | -0.01(-0.02%) |
May 23, 2017 | 53.34 | 53.48 | 52.75 | 53.20 | 792,122 | -0.01(-0.02%) |
May 22, 2017 | 53.52 | 53.73 | 52.62 | 53.21 | 1,026,637 | -0.11(-0.20%) |
May 19, 2017 | 52.02 | 54.19 | 51.92 | 53.32 | 1,701,282 | +2.02(+3.94%) |
May 18, 2017 | 51.43 | 51.43 | 50.12 | 51.30 | 1,448,000 | -0.94(-1.80%) |
May 17, 2017 | 53.43 | 52.84 | 52.20 | 52.24 | 611,678 | -1.20(-2.24%) |
May 16, 2017 | 53.32 | 53.50 | 52.87 | 53.43 | 392,882 | +0.15(+0.28%) |
May 15, 2017 | 53.22 | 53.62 | 53.10 | 53.28 | 448,279 | +0.33(+0.63%) |
May 12, 2017 | 53.09 | 53.17 | 52.88 | 52.95 | 290,961 | -0.47(-0.87%) |
May 11, 2017 | 53.19 | 53.50 | 52.65 | 53.42 | 435,351 | +0.06(+0.11%) |
May 10, 2017 | 52.92 | 53.50 | 52.84 | 53.36 | 866,550 | +0.46(+0.86%) |
May 09, 2017 | 52.85 | 53.10 | 52.57 | 52.90 | 734,087 | +0.28(+0.54%) |
May 08, 2017 | 52.86 | 52.94 | 52.11 | 52.62 | 847,387 | -0.43(-0.81%) |
May 05, 2017 | 52.95 | 53.44 | 52.61 | 53.05 | 781,327 | +0.12(+0.22%) |
May 04, 2017 | 52.94 | 53.05 | 52.24 | 52.94 | 1,116,552 | -0.03(-0.06%) |
May 03, 2017 | 52.95 | 53.02 | 52.46 | 52.97 | 870,833 | -0.21(-0.39%) |
May 02, 2017 | 53.86 | 54.21 | 52.87 | 53.18 | 1,198,755 | -0.68(-1.26%) |
May 01, 2017 | 54.21 | 54.34 | 53.26 | 53.86 | 1,498,350 | +0.81(+1.53%) |
Apr 28, 2017 | 53.69 | 54.44 | 51.34 | 53.04 | 1,459,210 | -0.11(-0.20%) |
Apr 27, 2017 | 52.86 | 53.34 | 52.60 | 53.15 | 1,617,627 | +0.29(+0.55%) |
Apr 26, 2017 | 52.15 | 53.11 | 52.15 | 52.86 | 1,036,680 | +0.71(+1.37%) |
Apr 25, 2017 | 51.60 | 52.79 | 51.27 | 52.15 | 1,479,631 | +1.17(+2.29%) |
Apr 24, 2017 | 50.24 | 51.31 | 50.24 | 50.98 | 654,019 | +1.67(+3.38%) |
Apr 21, 2017 | 49.92 | 49.92 | 49.20 | 49.31 | 404,326 | -0.50(-1.00%) |
Apr 20, 2017 | 48.97 | 50.18 | 48.65 | 49.81 | 1,067,114 | +1.02(+2.09%) |
Apr 19, 2017 | 49.01 | 49.28 | 48.45 | 48.79 | 821,846 | -0.03(-0.07%) |
Apr 18, 2017 | 48.47 | 49.06 | 48.42 | 48.82 | 531,179 | -0.02(-0.05%) |
Apr 17, 2017 | 48.33 | 48.87 | 48.10 | 48.85 | 359,733 | +0.75(+1.55%) |
Apr 13, 2017 | 48.92 | 48.93 | 48.09 | 48.10 | 629,621 | -0.70(-1.43%) |
Apr 12, 2017 | 50.39 | 50.58 | 48.68 | 48.80 | 755,577 | -1.58(-3.14%) |
Apr 11, 2017 | 50.50 | 50.59 | 49.57 | 50.38 | 873,434 | -0.25(-0.49%) |
Apr 10, 2017 | 50.57 | 50.86 | 50.38 | 50.63 | 669,355 | +0.11(+0.21%) |
Apr 07, 2017 | 50.68 | 51.24 | 50.50 | 50.52 | 432,781 | -0.36(-0.70%) |
Apr 06, 2017 | 50.23 | 51.01 | 50.18 | 50.88 | 496,575 | +0.71(+1.42%) |
Apr 05, 2017 | 50.53 | 50.95 | 49.91 | 50.17 | 760,093 | -0.06(-0.12%) |
Apr 04, 2017 | 50.08 | 50.55 | 49.98 | 50.23 | 536,310 | +0.08(+0.17%) |
Apr 03, 2017 | 50.05 | 50.20 | 49.61 | 50.14 | 901,461 | +0.26(+0.52%) |
Mar 31, 2017 | 49.88 | 50.26 | 49.77 | 49.89 | 313,210 | -0.15(-0.30%) |
Mar 30, 2017 | 49.59 | 50.13 | 49.59 | 50.03 | 252,813 | +0.42(+0.85%) |
Mar 29, 2017 | 49.06 | 49.78 | 48.78 | 49.61 | 520,199 | +0.57(+1.17%) |
Mar 28, 2017 | 48.39 | 49.11 | 48.24 | 49.04 | 455,023 | +0.64(+1.32%) |
Mar 27, 2017 | 48.37 | 48.51 | 48.08 | 48.40 | 564,534 | -0.67(-1.37%) |
Mar 24, 2017 | 49.51 | 49.85 | 48.87 | 49.07 | 317,769 | -0.42(-0.85%) |
Mar 23, 2017 | 49.65 | 50.00 | 49.31 | 49.50 | 372,341 | -0.15(-0.30%) |
Mar 22, 2017 | 49.40 | 49.72 | 49.16 | 49.65 | 423,719 | +0.25(+0.50%) |
Mar 21, 2017 | 50.53 | 50.82 | 49.35 | 49.40 | 616,061 | -1.01(-2.01%) |
Mar 20, 2017 | 50.57 | 50.57 | 50.11 | 50.41 | 520,358 | -0.12(-0.23%) |
Mar 17, 2017 | 50.28 | 50.85 | 50.17 | 50.52 | 1,092,225 | +0.22(+0.44%) |
Mar 16, 2017 | 50.36 | 50.56 | 50.18 | 50.30 | 401,475 | -0.01(-0.02%) |
Mar 15, 2017 | 49.46 | 50.46 | 49.23 | 50.31 | 899,794 | +1.14(+2.33%) |
Mar 14, 2017 | 49.04 | 49.19 | 48.53 | 49.16 | 640,771 | +0.04(+0.08%) |
Mar 13, 2017 | 49.52 | 49.57 | 49.07 | 49.12 | 763,984 | -0.21(-0.42%) |
Mar 10, 2017 | 49.36 | 49.45 | 48.80 | 49.33 | 550,014 | +0.27(+0.54%) |
Mar 09, 2017 | 49.69 | 49.84 | 48.82 | 49.06 | 721,637 | -0.52(-1.05%) |
Mar 08, 2017 | 50.32 | 50.59 | 49.59 | 49.59 | 1,013,847 | -0.62(-1.24%) |
Mar 07, 2017 | 50.56 | 50.97 | 50.16 | 50.21 | 759,400 | -0.45(-0.88%) |
Mar 06, 2017 | 50.45 | 50.79 | 50.27 | 50.66 | 466,942 | -0.27(-0.54%) |
Mar 03, 2017 | 50.68 | 50.97 | 50.28 | 50.93 | 473,505 | +0.37(+0.74%) |
Mar 02, 2017 | 51.51 | 51.58 | 50.52 | 50.56 | 766,574 | -1.17(-2.26%) |