Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.35 | 52.73 | 51.94 | 52.62 | 371,206 | +0.39(+0.75%) |
May 30, 2017 | 52.57 | 52.72 | 52.22 | 52.23 | 421,053 | -0.35(-0.66%) |
May 26, 2017 | 52.39 | 52.60 | 52.22 | 52.57 | 160,955 | +0.14(+0.26%) |
May 25, 2017 | 52.57 | 52.61 | 52.33 | 52.43 | 281,226 | +0.13(+0.25%) |
May 24, 2017 | 52.53 | 52.95 | 52.06 | 52.30 | 244,713 | -0.31(-0.59%) |
May 23, 2017 | 52.79 | 52.93 | 52.21 | 52.61 | 213,421 | +0.00(+0.00%) |
May 22, 2017 | 52.23 | 53.11 | 52.23 | 52.61 | 225,322 | +0.39(+0.75%) |
May 19, 2017 | 51.69 | 52.44 | 51.59 | 52.22 | 596,441 | +0.47(+0.91%) |
May 18, 2017 | 51.50 | 52.25 | 51.28 | 51.75 | 454,003 | +0.08(+0.15%) |
May 17, 2017 | 52.68 | 52.23 | 51.15 | 51.67 | 479,628 | -1.01(-1.93%) |
May 16, 2017 | 53.44 | 53.44 | 52.56 | 52.68 | 304,234 | -0.66(-1.24%) |
May 15, 2017 | 53.51 | 53.90 | 53.21 | 53.34 | 328,918 | -0.06(-0.12%) |
May 12, 2017 | 54.17 | 54.20 | 53.24 | 53.41 | 335,243 | -0.79(-1.46%) |
May 11, 2017 | 54.42 | 54.57 | 53.72 | 54.20 | 670,087 | -0.37(-0.68%) |
May 10, 2017 | 54.33 | 54.74 | 54.19 | 54.57 | 239,155 | +0.07(+0.13%) |
May 09, 2017 | 55.07 | 55.25 | 54.22 | 54.50 | 344,861 | -0.55(-1.01%) |
May 08, 2017 | 55.12 | 55.17 | 54.41 | 55.05 | 194,681 | -0.05(-0.10%) |
May 05, 2017 | 55.13 | 55.13 | 54.67 | 55.10 | 302,657 | +0.08(+0.15%) |
May 04, 2017 | 56.00 | 56.00 | 54.73 | 55.02 | 409,852 | -0.73(-1.31%) |
May 03, 2017 | 55.77 | 56.17 | 55.61 | 55.75 | 503,404 | -0.25(-0.45%) |
May 02, 2017 | 55.71 | 56.29 | 55.53 | 56.00 | 347,533 | +0.22(+0.39%) |
May 01, 2017 | 55.36 | 55.90 | 54.96 | 55.79 | 376,745 | +0.52(+0.95%) |
Apr 28, 2017 | 55.83 | 55.87 | 55.20 | 55.27 | 541,263 | -0.31(-0.55%) |
Apr 27, 2017 | 55.72 | 56.97 | 54.98 | 55.57 | 513,886 | +0.35(+0.64%) |
Apr 26, 2017 | 55.02 | 55.76 | 54.75 | 55.22 | 447,142 | +0.20(+0.36%) |
Apr 25, 2017 | 55.07 | 55.55 | 54.61 | 55.02 | 303,437 | +0.42(+0.76%) |
Apr 24, 2017 | 54.84 | 54.89 | 54.21 | 54.60 | 399,731 | +0.59(+1.10%) |
Apr 21, 2017 | 54.59 | 54.74 | 53.80 | 54.01 | 256,966 | -0.55(-1.00%) |
Apr 20, 2017 | 54.11 | 54.72 | 53.87 | 54.56 | 248,800 | +0.74(+1.37%) |
Apr 19, 2017 | 53.61 | 54.05 | 53.61 | 53.82 | 267,887 | +0.41(+0.78%) |
Apr 18, 2017 | 52.97 | 53.54 | 52.75 | 53.41 | 223,927 | +0.27(+0.51%) |
Apr 17, 2017 | 52.25 | 53.15 | 52.15 | 53.14 | 300,623 | +0.92(+1.77%) |
Apr 13, 2017 | 52.60 | 52.81 | 52.15 | 52.21 | 398,739 | -0.55(-1.05%) |
Apr 12, 2017 | 53.30 | 53.31 | 52.41 | 52.77 | 458,121 | -0.54(-1.01%) |
Apr 11, 2017 | 52.53 | 53.31 | 52.36 | 53.31 | 344,371 | +0.63(+1.20%) |
Apr 10, 2017 | 52.68 | 53.21 | 52.30 | 52.68 | 218,780 | +0.03(+0.06%) |
Apr 07, 2017 | 52.35 | 52.98 | 52.35 | 52.65 | 234,441 | +0.03(+0.06%) |
Apr 06, 2017 | 52.24 | 52.77 | 51.65 | 52.61 | 506,234 | +0.38(+0.72%) |
Apr 05, 2017 | 53.15 | 53.67 | 52.21 | 52.24 | 576,452 | -0.52(-0.98%) |
Apr 04, 2017 | 52.90 | 53.27 | 52.30 | 52.75 | 702,304 | -0.45(-0.85%) |
Apr 03, 2017 | 55.57 | 55.75 | 52.32 | 53.21 | 1,110,250 | -2.26(-4.07%) |
Mar 31, 2017 | 55.17 | 55.87 | 55.17 | 55.47 | 403,520 | +0.31(+0.56%) |
Mar 30, 2017 | 54.99 | 55.47 | 54.82 | 55.16 | 408,650 | +0.24(+0.43%) |
Mar 29, 2017 | 54.42 | 55.22 | 54.15 | 54.92 | 271,699 | +0.29(+0.53%) |
Mar 28, 2017 | 54.17 | 55.07 | 54.02 | 54.63 | 342,623 | +0.21(+0.38%) |
Mar 27, 2017 | 54.05 | 54.61 | 53.74 | 54.42 | 575,284 | -0.25(-0.45%) |
Mar 24, 2017 | 54.94 | 55.11 | 54.37 | 54.67 | 274,509 | +0.01(+0.01%) |
Mar 23, 2017 | 54.47 | 55.11 | 53.95 | 54.66 | 497,488 | -0.02(-0.03%) |
Mar 22, 2017 | 55.10 | 55.43 | 54.54 | 54.67 | 351,626 | -0.66(-1.19%) |
Mar 21, 2017 | 56.69 | 56.69 | 55.22 | 55.34 | 299,004 | -1.10(-1.95%) |
Mar 20, 2017 | 57.22 | 57.22 | 56.17 | 56.43 | 378,875 | -0.76(-1.33%) |
Mar 17, 2017 | 57.18 | 57.32 | 56.64 | 57.19 | 577,662 | +0.06(+0.11%) |
Mar 16, 2017 | 57.57 | 57.64 | 56.81 | 57.13 | 288,633 | -0.29(-0.51%) |
Mar 15, 2017 | 57.30 | 57.56 | 56.90 | 57.43 | 328,245 | +0.49(+0.86%) |
Mar 14, 2017 | 56.53 | 57.09 | 56.20 | 56.93 | 203,025 | +0.25(+0.43%) |
Mar 13, 2017 | 56.62 | 57.26 | 56.32 | 56.69 | 493,921 | -0.24(-0.42%) |
Mar 10, 2017 | 56.53 | 57.16 | 56.33 | 56.93 | 221,769 | +0.79(+1.41%) |
Mar 09, 2017 | 56.50 | 56.77 | 56.13 | 56.13 | 283,200 | -0.51(-0.91%) |
Mar 08, 2017 | 56.50 | 56.89 | 56.48 | 56.65 | 221,806 | +0.16(+0.29%) |
Mar 07, 2017 | 56.13 | 56.74 | 55.99 | 56.49 | 256,201 | +0.06(+0.11%) |
Mar 06, 2017 | 56.56 | 56.85 | 56.20 | 56.43 | 224,233 | -0.71(-1.25%) |
Mar 03, 2017 | 57.28 | 57.39 | 56.67 | 57.14 | 213,440 | -0.04(-0.07%) |
Mar 02, 2017 | 57.71 | 57.71 | 57.07 | 57.18 | 274,121 | -0.58(-1.01%) |