Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.31 | 52.31 | 50.76 | 51.54 | 26,604 | -0.57(-1.10%) |
May 30, 2017 | 52.77 | 52.93 | 51.99 | 52.11 | 15,290 | -0.53(-1.01%) |
May 26, 2017 | 53.18 | 53.50 | 52.40 | 52.64 | 15,214 | -0.70(-1.31%) |
May 25, 2017 | 53.34 | 53.58 | 53.18 | 53.34 | 4,213 | +0.25(+0.46%) |
May 24, 2017 | 52.93 | 53.09 | 52.68 | 53.09 | 1,591 | +0.29(+0.54%) |
May 23, 2017 | 51.91 | 53.22 | 51.86 | 52.81 | 5,855 | +0.70(+1.34%) |
May 22, 2017 | 51.21 | 52.40 | 49.45 | 52.11 | 27,075 | +0.57(+1.11%) |
May 19, 2017 | 52.19 | 52.19 | 51.29 | 51.54 | 6,462 | -0.57(-1.10%) |
May 18, 2017 | 51.99 | 52.85 | 51.99 | 52.11 | 8,819 | -0.33(-0.62%) |
May 17, 2017 | 53.26 | 53.54 | 52.36 | 52.44 | 12,807 | -1.27(-2.36%) |
May 16, 2017 | 53.71 | 54.57 | 53.26 | 53.71 | 17,824 | -0.41(-0.76%) |
May 15, 2017 | 56.60 | 56.62 | 52.75 | 54.12 | 47,281 | -2.46(-4.34%) |
May 12, 2017 | 58.05 | 58.26 | 57.03 | 56.58 | 24,361 | -1.52(-2.61%) |
May 11, 2017 | 58.83 | 58.87 | 57.72 | 58.09 | 29,526 | -0.74(-1.25%) |
May 10, 2017 | 58.42 | 58.83 | 58.01 | 58.83 | 6,660 | +0.25(+0.42%) |
May 09, 2017 | 58.08 | 58.95 | 58.08 | 58.58 | 8,274 | +0.53(+0.92%) |
May 08, 2017 | 57.68 | 58.05 | 57.35 | 58.05 | 7,553 | +0.70(+1.21%) |
May 05, 2017 | 57.68 | 57.70 | 57.31 | 57.35 | 6,247 | -0.29(-0.50%) |
May 04, 2017 | 58.21 | 58.21 | 57.64 | 57.64 | 2,336 | +0.00(+0.00%) |
May 03, 2017 | 56.86 | 58.13 | 56.86 | 57.64 | 14,860 | +0.74(+1.30%) |
May 02, 2017 | 57.15 | 57.80 | 56.82 | 56.90 | 9,031 | +0.20(+0.36%) |
May 01, 2017 | 55.96 | 57.80 | 55.51 | 56.70 | 32,617 | +0.82(+1.47%) |
Apr 28, 2017 | 55.67 | 56.49 | 55.11 | 55.88 | 9,718 | +0.25(+0.44%) |
Apr 27, 2017 | 55.88 | 56.53 | 55.47 | 55.63 | 9,004 | +0.12(+0.22%) |
Apr 26, 2017 | 54.45 | 55.80 | 54.45 | 55.51 | 22,177 | +1.07(+1.96%) |
Apr 25, 2017 | 53.46 | 55.02 | 53.43 | 54.45 | 16,477 | +1.23(+2.31%) |
Apr 24, 2017 | 53.67 | 53.67 | 53.01 | 53.22 | 7,748 | +0.20(+0.39%) |
Apr 21, 2017 | 53.09 | 53.26 | 53.01 | 53.01 | 4,691 | -0.08(-0.15%) |
Apr 20, 2017 | 53.05 | 53.26 | 52.85 | 53.09 | 6,390 | +0.20(+0.39%) |
Apr 19, 2017 | 53.22 | 53.58 | 52.77 | 52.89 | 3,873 | -0.33(-0.62%) |
Apr 18, 2017 | 53.20 | 53.66 | 52.77 | 53.22 | 11,201 | -0.20(-0.38%) |
Apr 17, 2017 | 52.56 | 53.43 | 52.09 | 53.42 | 12,109 | +1.39(+2.68%) |
Apr 13, 2017 | 51.50 | 52.36 | 51.50 | 52.03 | 6,373 | +0.53(+1.03%) |
Apr 12, 2017 | 51.99 | 51.99 | 51.50 | 51.50 | 3,330 | -0.49(-0.95%) |
Apr 11, 2017 | 52.07 | 53.01 | 51.37 | 51.99 | 10,001 | +0.00(+0.00%) |
Apr 10, 2017 | 51.62 | 52.81 | 51.62 | 51.99 | 9,490 | +0.45(+0.87%) |
Apr 07, 2017 | 51.45 | 52.52 | 50.80 | 51.54 | 12,469 | -0.04(-0.08%) |
Apr 06, 2017 | 50.88 | 51.78 | 50.88 | 51.58 | 10,724 | +0.90(+1.78%) |
Apr 05, 2017 | 51.37 | 51.78 | 50.31 | 50.68 | 11,941 | -0.16(-0.32%) |
Apr 04, 2017 | 51.45 | 51.45 | 50.55 | 50.84 | 7,476 | -0.29(-0.56%) |
Apr 03, 2017 | 50.96 | 51.58 | 50.23 | 51.13 | 14,713 | -0.20(-0.40%) |
Mar 31, 2017 | 51.04 | 51.62 | 50.51 | 51.33 | 10,831 | -0.04(-0.08%) |
Mar 30, 2017 | 50.80 | 51.54 | 50.80 | 51.37 | 3,637 | +1.15(+2.28%) |
Mar 29, 2017 | 50.27 | 50.40 | 49.61 | 50.23 | 6,463 | +0.00(+0.00%) |
Mar 28, 2017 | 49.98 | 50.64 | 49.94 | 50.23 | 12,669 | +0.00(+0.00%) |
Mar 27, 2017 | 49.55 | 50.23 | 49.55 | 50.23 | 3,563 | +0.53(+1.07%) |
Mar 24, 2017 | 50.10 | 50.35 | 49.61 | 49.69 | 4,684 | -0.16(-0.33%) |
Mar 23, 2017 | 49.53 | 50.43 | 49.20 | 49.86 | 13,739 | +0.66(+1.33%) |
Mar 22, 2017 | 48.75 | 49.49 | 48.71 | 49.20 | 8,882 | +0.49(+1.01%) |
Mar 21, 2017 | 49.65 | 49.86 | 48.30 | 48.71 | 15,173 | -0.86(-1.74%) |
Mar 20, 2017 | 50.47 | 50.47 | 49.57 | 49.57 | 4,312 | -1.07(-2.10%) |
Mar 17, 2017 | 49.53 | 50.84 | 49.32 | 50.64 | 26,970 | +0.94(+1.90%) |
Mar 16, 2017 | 50.35 | 50.68 | 48.96 | 49.69 | 17,730 | -0.82(-1.62%) |
Mar 15, 2017 | 51.09 | 51.09 | 49.12 | 50.51 | 16,817 | +1.52(+3.09%) |
Mar 14, 2017 | 49.37 | 49.37 | 47.85 | 49.00 | 8,490 | -0.57(-1.16%) |
Mar 13, 2017 | 50.02 | 50.14 | 49.37 | 49.57 | 3,358 | +0.74(+1.51%) |
Mar 10, 2017 | 48.59 | 49.49 | 48.30 | 48.83 | 6,119 | +1.02(+2.14%) |
Mar 09, 2017 | 48.55 | 48.91 | 47.64 | 47.81 | 12,724 | -0.70(-1.44%) |
Mar 08, 2017 | 49.73 | 49.86 | 47.97 | 48.51 | 7,376 | -0.66(-1.33%) |
Mar 07, 2017 | 50.55 | 50.55 | 49.16 | 49.16 | 4,829 | -0.45(-0.91%) |
Mar 06, 2017 | 49.90 | 50.80 | 49.08 | 49.61 | 10,076 | -1.11(-2.18%) |
Mar 03, 2017 | 47.73 | 50.72 | 47.73 | 50.72 | 34,575 | +1.39(+2.82%) |
Mar 02, 2017 | 50.64 | 50.64 | 48.79 | 49.32 | 10,399 | -1.60(-3.14%) |