Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.82 | 53.58 | 52.60 | 53.47 | 784,158 | +0.21(+0.39%) |
May 30, 2017 | 53.61 | 53.72 | 52.93 | 53.26 | 676,180 | -0.37(-0.70%) |
May 26, 2017 | 53.68 | 53.96 | 53.59 | 53.63 | 735,802 | -0.09(-0.16%) |
May 25, 2017 | 53.39 | 53.86 | 53.06 | 53.72 | 769,163 | +0.45(+0.85%) |
May 24, 2017 | 53.07 | 53.42 | 52.92 | 53.27 | 1,130,546 | +0.25(+0.46%) |
May 23, 2017 | 52.99 | 53.10 | 52.47 | 53.03 | 533,445 | +0.13(+0.24%) |
May 22, 2017 | 52.80 | 53.35 | 52.49 | 52.90 | 625,027 | +0.52(+0.99%) |
May 19, 2017 | 52.03 | 52.83 | 52.03 | 52.38 | 656,487 | +0.41(+0.79%) |
May 18, 2017 | 51.81 | 52.46 | 50.88 | 51.97 | 773,060 | -0.03(-0.06%) |
May 17, 2017 | 52.47 | 52.79 | 51.97 | 52.00 | 1,343,271 | -1.25(-2.34%) |
May 16, 2017 | 53.25 | 53.28 | 52.87 | 53.24 | 794,044 | +0.19(+0.35%) |
May 15, 2017 | 53.07 | 53.29 | 52.91 | 53.06 | 1,015,932 | -0.04(-0.07%) |
May 12, 2017 | 52.73 | 53.21 | 52.73 | 53.09 | 916,297 | +0.11(+0.20%) |
May 11, 2017 | 53.31 | 53.42 | 52.51 | 52.99 | 838,149 | -0.59(-1.10%) |
May 10, 2017 | 53.93 | 54.02 | 52.86 | 53.58 | 2,149,670 | -0.20(-0.37%) |
May 09, 2017 | 52.97 | 54.05 | 52.62 | 53.77 | 1,841,718 | +1.78(+3.42%) |
May 08, 2017 | 52.93 | 52.98 | 51.95 | 52.00 | 855,470 | -0.92(-1.74%) |
May 05, 2017 | 53.17 | 53.23 | 52.36 | 52.92 | 1,170,056 | -0.02(-0.04%) |
May 04, 2017 | 52.16 | 53.42 | 51.78 | 52.94 | 2,038,713 | +0.63(+1.20%) |
May 03, 2017 | 57.24 | 57.97 | 52.02 | 52.31 | 3,794,747 | -4.89(-8.54%) |
May 02, 2017 | 56.17 | 57.28 | 56.15 | 57.20 | 1,377,603 | +1.02(+1.82%) |
May 01, 2017 | 56.19 | 56.79 | 55.99 | 56.18 | 981,373 | +0.09(+0.16%) |
Apr 28, 2017 | 56.32 | 56.32 | 55.88 | 56.09 | 488,114 | -0.26(-0.47%) |
Apr 27, 2017 | 56.16 | 56.69 | 56.05 | 56.35 | 699,126 | +0.16(+0.28%) |
Apr 26, 2017 | 56.34 | 56.62 | 55.75 | 56.20 | 680,292 | -0.34(-0.61%) |
Apr 25, 2017 | 56.82 | 57.05 | 56.42 | 56.54 | 632,019 | -0.10(-0.17%) |
Apr 24, 2017 | 56.41 | 56.71 | 56.24 | 56.64 | 624,799 | +1.15(+2.07%) |
Apr 21, 2017 | 55.68 | 56.21 | 55.40 | 55.49 | 766,471 | -0.16(-0.28%) |
Apr 20, 2017 | 55.54 | 55.90 | 54.45 | 55.65 | 1,374,651 | +0.11(+0.19%) |
Apr 19, 2017 | 55.68 | 56.85 | 55.40 | 55.54 | 1,192,299 | +0.15(+0.27%) |
Apr 18, 2017 | 55.64 | 56.15 | 55.02 | 55.39 | 567,930 | -0.46(-0.83%) |
Apr 17, 2017 | 55.05 | 55.93 | 54.98 | 55.85 | 616,990 | +1.00(+1.82%) |
Apr 13, 2017 | 55.30 | 55.64 | 54.85 | 54.85 | 673,742 | -0.63(-1.13%) |
Apr 12, 2017 | 56.87 | 56.87 | 55.36 | 55.48 | 666,099 | -1.28(-2.25%) |
Apr 11, 2017 | 56.68 | 56.85 | 56.10 | 56.75 | 522,454 | +0.22(+0.38%) |
Apr 10, 2017 | 56.41 | 56.78 | 56.29 | 56.54 | 452,912 | +0.13(+0.23%) |
Apr 07, 2017 | 56.39 | 56.79 | 56.16 | 56.41 | 436,885 | +0.08(+0.14%) |
Apr 06, 2017 | 55.57 | 56.46 | 55.36 | 56.33 | 575,664 | +0.86(+1.56%) |
Apr 05, 2017 | 56.89 | 57.15 | 55.39 | 55.47 | 998,409 | -1.14(-2.01%) |
Apr 04, 2017 | 56.42 | 56.92 | 56.26 | 56.61 | 482,437 | +0.21(+0.37%) |
Apr 03, 2017 | 56.98 | 57.17 | 56.12 | 56.40 | 671,267 | -0.43(-0.76%) |
Mar 31, 2017 | 58.11 | 58.11 | 56.80 | 56.83 | 669,599 | -1.02(-1.76%) |
Mar 30, 2017 | 56.70 | 57.95 | 56.26 | 57.85 | 906,670 | +1.34(+2.38%) |
Mar 29, 2017 | 56.52 | 56.57 | 56.15 | 56.51 | 478,619 | +0.02(+0.03%) |
Mar 28, 2017 | 55.62 | 56.52 | 55.26 | 56.49 | 596,768 | +0.80(+1.44%) |
Mar 27, 2017 | 54.94 | 55.83 | 54.44 | 55.68 | 504,380 | +0.27(+0.50%) |
Mar 24, 2017 | 56.27 | 56.34 | 55.32 | 55.41 | 600,072 | -0.73(-1.29%) |
Mar 23, 2017 | 55.94 | 56.20 | 55.55 | 56.14 | 450,412 | +0.00(+0.00%) |
Mar 22, 2017 | 55.62 | 56.33 | 55.62 | 56.14 | 392,647 | +0.39(+0.70%) |
Mar 21, 2017 | 57.91 | 57.91 | 55.71 | 55.74 | 623,963 | -1.88(-3.27%) |
Mar 20, 2017 | 57.99 | 58.43 | 57.57 | 57.63 | 658,520 | -0.64(-1.09%) |
Mar 17, 2017 | 57.76 | 58.67 | 57.67 | 58.27 | 972,279 | +0.64(+1.11%) |
Mar 16, 2017 | 57.96 | 58.04 | 57.33 | 57.63 | 533,917 | -0.13(-0.22%) |
Mar 15, 2017 | 57.64 | 57.95 | 57.48 | 57.76 | 719,427 | +0.22(+0.37%) |
Mar 14, 2017 | 58.37 | 58.46 | 57.30 | 57.54 | 960,265 | -1.09(-1.85%) |
Mar 13, 2017 | 58.45 | 58.83 | 58.39 | 58.63 | 922,043 | +0.09(+0.15%) |
Mar 10, 2017 | 59.30 | 59.62 | 58.33 | 58.54 | 940,701 | -0.66(-1.11%) |
Mar 09, 2017 | 59.46 | 59.75 | 59.00 | 59.20 | 605,807 | -0.18(-0.30%) |
Mar 08, 2017 | 60.07 | 60.14 | 59.30 | 59.37 | 1,009,926 | -0.42(-0.70%) |
Mar 07, 2017 | 59.65 | 60.26 | 59.64 | 59.79 | 605,394 | -0.15(-0.25%) |
Mar 06, 2017 | 59.59 | 60.23 | 59.59 | 59.94 | 903,601 | -0.03(-0.05%) |
Mar 03, 2017 | 59.86 | 60.35 | 59.75 | 59.97 | 983,809 | +0.12(+0.20%) |
Mar 02, 2017 | 60.43 | 60.62 | 59.74 | 59.85 | 1,286,382 | -0.86(-1.42%) |