Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.36 | 51.81 | 51.24 | 51.56 | 731,177 | -0.06(-0.12%) |
May 30, 2017 | 52.37 | 52.58 | 51.51 | 51.63 | 655,535 | -0.86(-1.64%) |
May 26, 2017 | 53.18 | 53.27 | 52.43 | 52.49 | 514,678 | -0.74(-1.39%) |
May 25, 2017 | 53.55 | 53.77 | 52.73 | 53.23 | 560,824 | -0.35(-0.66%) |
May 24, 2017 | 53.98 | 54.24 | 53.39 | 53.59 | 262,088 | -0.52(-0.95%) |
May 23, 2017 | 53.73 | 54.19 | 53.59 | 54.10 | 509,477 | +0.49(+0.92%) |
May 22, 2017 | 53.90 | 53.90 | 53.05 | 53.61 | 468,826 | +0.02(+0.03%) |
May 19, 2017 | 53.12 | 53.76 | 52.71 | 53.59 | 435,401 | +0.78(+1.48%) |
May 18, 2017 | 52.36 | 52.93 | 52.03 | 52.81 | 591,585 | +0.41(+0.78%) |
May 17, 2017 | 53.34 | 53.55 | 52.30 | 52.40 | 797,134 | -1.14(-2.12%) |
May 16, 2017 | 53.61 | 53.66 | 53.23 | 53.54 | 397,360 | +0.15(+0.29%) |
May 15, 2017 | 53.71 | 53.97 | 53.14 | 53.39 | 369,565 | +0.15(+0.29%) |
May 12, 2017 | 53.51 | 53.82 | 53.20 | 53.23 | 479,567 | -0.23(-0.44%) |
May 11, 2017 | 53.88 | 53.92 | 53.08 | 53.47 | 475,667 | -0.18(-0.33%) |
May 10, 2017 | 52.65 | 53.71 | 52.65 | 53.64 | 1,117,954 | +0.82(+1.56%) |
May 09, 2017 | 53.19 | 53.36 | 52.23 | 52.82 | 564,221 | -0.47(-0.89%) |
May 08, 2017 | 52.90 | 53.36 | 52.57 | 53.30 | 507,909 | +0.84(+1.60%) |
May 05, 2017 | 52.15 | 53.12 | 51.89 | 52.46 | 770,915 | +0.29(+0.56%) |
May 04, 2017 | 53.52 | 53.94 | 51.69 | 52.16 | 1,195,955 | -1.17(-2.19%) |
May 03, 2017 | 53.78 | 53.99 | 53.32 | 53.33 | 596,050 | -0.67(-1.24%) |
May 02, 2017 | 54.57 | 54.77 | 53.80 | 54.01 | 763,337 | -0.51(-0.94%) |
May 01, 2017 | 54.92 | 55.04 | 54.47 | 54.52 | 445,733 | -0.19(-0.35%) |
Apr 28, 2017 | 55.32 | 55.32 | 54.66 | 54.71 | 549,769 | -0.18(-0.33%) |
Apr 27, 2017 | 54.78 | 55.27 | 54.49 | 54.89 | 1,595,532 | -0.10(-0.19%) |
Apr 26, 2017 | 55.02 | 55.23 | 54.81 | 55.00 | 661,374 | -0.08(-0.14%) |
Apr 25, 2017 | 54.05 | 55.13 | 54.05 | 55.07 | 473,036 | +1.03(+1.90%) |
Apr 24, 2017 | 54.15 | 54.37 | 53.47 | 54.05 | 392,629 | +0.21(+0.40%) |
Apr 21, 2017 | 53.70 | 53.94 | 53.30 | 53.83 | 504,229 | +0.15(+0.28%) |
Apr 20, 2017 | 53.56 | 54.06 | 53.26 | 53.68 | 298,864 | +0.27(+0.50%) |
Apr 19, 2017 | 53.83 | 53.86 | 53.19 | 53.41 | 357,677 | -0.37(-0.69%) |
Apr 18, 2017 | 53.38 | 53.79 | 53.15 | 53.79 | 387,857 | +0.28(+0.52%) |
Apr 17, 2017 | 53.58 | 53.69 | 53.07 | 53.51 | 433,221 | +0.03(+0.06%) |
Apr 13, 2017 | 53.70 | 54.05 | 53.37 | 53.48 | 244,595 | -0.23(-0.43%) |
Apr 12, 2017 | 54.23 | 54.23 | 53.56 | 53.71 | 438,490 | -0.49(-0.90%) |
Apr 11, 2017 | 54.70 | 55.05 | 54.07 | 54.20 | 476,111 | -0.50(-0.91%) |
Apr 10, 2017 | 54.96 | 55.17 | 54.66 | 54.70 | 609,498 | -0.13(-0.23%) |
Apr 07, 2017 | 54.97 | 54.99 | 54.59 | 54.82 | 554,492 | -0.09(-0.16%) |
Apr 06, 2017 | 54.22 | 54.91 | 54.05 | 54.91 | 667,182 | +0.83(+1.54%) |
Apr 05, 2017 | 54.87 | 55.08 | 53.87 | 54.08 | 817,379 | -0.49(-0.90%) |
Apr 04, 2017 | 54.06 | 54.57 | 53.50 | 54.57 | 623,325 | +0.43(+0.80%) |
Apr 03, 2017 | 54.36 | 54.47 | 53.49 | 54.13 | 583,646 | -0.09(-0.16%) |
Mar 31, 2017 | 53.45 | 54.26 | 53.30 | 54.22 | 570,224 | +0.69(+1.29%) |
Mar 30, 2017 | 53.52 | 53.64 | 52.87 | 53.53 | 453,996 | +0.31(+0.58%) |
Mar 29, 2017 | 52.99 | 53.76 | 52.83 | 53.22 | 458,097 | +0.28(+0.54%) |
Mar 28, 2017 | 52.38 | 52.98 | 52.38 | 52.94 | 339,333 | +0.55(+1.06%) |
Mar 27, 2017 | 52.72 | 52.72 | 52.09 | 52.39 | 464,854 | -0.51(-0.97%) |
Mar 24, 2017 | 52.40 | 53.04 | 52.32 | 52.90 | 347,193 | +0.59(+1.13%) |
Mar 23, 2017 | 52.10 | 52.90 | 51.78 | 52.31 | 464,509 | +0.22(+0.43%) |
Mar 22, 2017 | 52.12 | 52.39 | 51.75 | 52.09 | 408,042 | -0.40(-0.75%) |
Mar 21, 2017 | 52.96 | 52.96 | 51.86 | 52.48 | 595,133 | -0.25(-0.48%) |
Mar 20, 2017 | 52.59 | 52.95 | 52.17 | 52.73 | 581,775 | +0.01(+0.02%) |
Mar 17, 2017 | 53.35 | 53.55 | 52.62 | 52.73 | 1,611,870 | -0.62(-1.17%) |
Mar 16, 2017 | 53.52 | 53.58 | 53.09 | 53.35 | 416,086 | +0.06(+0.12%) |
Mar 15, 2017 | 52.99 | 53.55 | 52.65 | 53.29 | 453,945 | +0.65(+1.23%) |
Mar 14, 2017 | 52.92 | 53.12 | 52.28 | 52.64 | 537,910 | -0.48(-0.91%) |
Mar 13, 2017 | 53.07 | 53.68 | 52.99 | 53.12 | 547,197 | +0.05(+0.09%) |
Mar 10, 2017 | 53.19 | 53.61 | 52.81 | 53.07 | 444,386 | -0.18(-0.34%) |
Mar 09, 2017 | 52.79 | 53.26 | 52.17 | 53.26 | 713,543 | +0.40(+0.75%) |
Mar 08, 2017 | 53.63 | 53.75 | 52.84 | 52.86 | 475,527 | -0.69(-1.28%) |
Mar 07, 2017 | 53.62 | 53.72 | 53.15 | 53.55 | 310,975 | -0.10(-0.19%) |
Mar 06, 2017 | 53.94 | 53.94 | 53.31 | 53.65 | 654,374 | -0.24(-0.44%) |
Mar 03, 2017 | 55.09 | 55.09 | 53.78 | 53.89 | 934,960 | -1.08(-1.96%) |
Mar 02, 2017 | 54.81 | 55.17 | 54.69 | 54.96 | 508,096 | -0.20(-0.36%) |