Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.35 | 55.73 | 55.35 | 55.60 | 118,008 | +0.28(+0.51%) |
May 30, 2017 | 55.17 | 55.40 | 55.08 | 55.32 | 39,338 | +0.16(+0.28%) |
May 26, 2017 | 55.13 | 55.23 | 55.08 | 55.16 | 30,606 | -0.00(-0.01%) |
May 25, 2017 | 54.78 | 55.24 | 54.71 | 55.16 | 34,815 | +0.45(+0.82%) |
May 24, 2017 | 54.43 | 54.78 | 54.43 | 54.72 | 179,759 | +0.35(+0.64%) |
May 23, 2017 | 54.25 | 54.68 | 54.25 | 54.37 | 80,310 | +0.12(+0.21%) |
May 22, 2017 | 53.71 | 54.31 | 53.71 | 54.25 | 75,717 | +0.48(+0.88%) |
May 19, 2017 | 53.55 | 53.80 | 53.38 | 53.78 | 69,611 | +0.19(+0.35%) |
May 18, 2017 | 53.50 | 53.71 | 53.14 | 53.59 | 119,878 | +0.17(+0.32%) |
May 17, 2017 | 53.29 | 53.60 | 53.15 | 53.42 | 63,670 | +0.20(+0.37%) |
May 16, 2017 | 53.61 | 53.72 | 53.20 | 53.22 | 52,748 | -0.44(-0.82%) |
May 15, 2017 | 53.49 | 53.78 | 53.49 | 53.66 | 44,757 | +0.19(+0.36%) |
May 12, 2017 | 53.24 | 53.56 | 53.24 | 53.46 | 102,214 | +0.25(+0.47%) |
May 11, 2017 | 53.03 | 53.21 | 52.85 | 53.21 | 66,503 | +0.08(+0.16%) |
May 10, 2017 | 53.08 | 53.19 | 52.86 | 53.13 | 45,427 | +0.14(+0.27%) |
May 09, 2017 | 53.37 | 53.37 | 52.92 | 52.99 | 86,624 | -0.47(-0.87%) |
May 08, 2017 | 53.49 | 53.50 | 53.18 | 53.45 | 92,532 | -0.03(-0.06%) |
May 05, 2017 | 53.19 | 53.61 | 53.19 | 53.49 | 181,702 | +0.36(+0.68%) |
May 04, 2017 | 52.81 | 53.17 | 52.79 | 53.12 | 480,696 | +0.17(+0.31%) |
May 03, 2017 | 53.16 | 53.18 | 52.94 | 52.96 | 346,929 | -0.21(-0.40%) |
May 02, 2017 | 53.14 | 53.35 | 52.98 | 53.17 | 626,219 | +0.03(+0.06%) |
May 01, 2017 | 53.49 | 53.53 | 53.03 | 53.13 | 305,175 | -0.28(-0.52%) |
Apr 28, 2017 | 53.63 | 53.65 | 53.27 | 53.41 | 302,472 | -0.30(-0.56%) |
Apr 27, 2017 | 53.50 | 53.97 | 53.50 | 53.71 | 341,844 | +0.17(+0.32%) |
Apr 26, 2017 | 53.57 | 53.90 | 53.48 | 53.54 | 195,170 | -0.12(-0.22%) |
Apr 25, 2017 | 53.59 | 53.73 | 53.40 | 53.66 | 328,398 | -0.05(-0.10%) |
Apr 24, 2017 | 53.47 | 53.75 | 53.19 | 53.71 | 198,490 | +0.24(+0.45%) |
Apr 21, 2017 | 53.15 | 53.64 | 53.06 | 53.47 | 377,915 | +0.32(+0.61%) |
Apr 20, 2017 | 53.30 | 53.30 | 52.82 | 53.15 | 414,069 | -0.24(-0.45%) |
Apr 19, 2017 | 53.71 | 53.72 | 53.24 | 53.39 | 315,775 | -0.39(-0.72%) |
Apr 18, 2017 | 53.69 | 53.86 | 53.61 | 53.78 | 202,924 | +0.08(+0.15%) |
Apr 17, 2017 | 53.47 | 53.70 | 53.43 | 53.70 | 179,870 | +0.28(+0.53%) |
Apr 13, 2017 | 53.63 | 53.65 | 53.20 | 53.42 | 528,488 | -0.22(-0.42%) |
Apr 12, 2017 | 53.21 | 53.65 | 53.01 | 53.64 | 258,842 | +0.35(+0.65%) |
Apr 11, 2017 | 53.24 | 53.34 | 52.96 | 53.29 | 217,807 | +0.03(+0.05%) |
Apr 10, 2017 | 53.26 | 53.31 | 52.94 | 53.26 | 250,585 | +0.07(+0.13%) |
Apr 07, 2017 | 53.61 | 53.67 | 53.17 | 53.19 | 334,620 | -0.26(-0.49%) |
Apr 06, 2017 | 53.49 | 53.51 | 53.22 | 53.46 | 191,390 | -0.05(-0.09%) |
Apr 05, 2017 | 53.18 | 53.57 | 53.10 | 53.51 | 327,123 | +0.27(+0.50%) |
Apr 04, 2017 | 52.97 | 53.43 | 52.92 | 53.24 | 886,564 | +0.18(+0.34%) |
Apr 03, 2017 | 53.13 | 53.13 | 52.65 | 53.06 | 2,215,937 | -0.01(-0.02%) |
Mar 31, 2017 | 52.98 | 53.32 | 52.88 | 53.06 | 245,483 | +0.16(+0.30%) |
Mar 30, 2017 | 53.21 | 53.21 | 52.74 | 52.91 | 435,426 | -0.34(-0.64%) |
Mar 29, 2017 | 53.42 | 53.42 | 53.04 | 53.25 | 366,219 | -0.19(-0.35%) |
Mar 28, 2017 | 53.38 | 53.47 | 53.17 | 53.43 | 220,702 | +0.05(+0.09%) |
Mar 27, 2017 | 53.78 | 53.93 | 53.21 | 53.39 | 177,815 | -0.24(-0.45%) |
Mar 24, 2017 | 53.44 | 53.76 | 53.37 | 53.63 | 143,121 | +0.23(+0.44%) |
Mar 23, 2017 | 53.43 | 53.86 | 53.27 | 53.39 | 181,493 | -0.12(-0.23%) |
Mar 22, 2017 | 53.37 | 53.83 | 53.32 | 53.52 | 268,756 | +0.20(+0.37%) |
Mar 21, 2017 | 52.58 | 53.50 | 52.58 | 53.32 | 243,592 | +0.71(+1.36%) |
Mar 20, 2017 | 53.01 | 53.13 | 52.47 | 52.60 | 256,241 | -0.38(-0.71%) |
Mar 17, 2017 | 52.75 | 53.24 | 52.75 | 52.98 | 452,390 | +0.33(+0.63%) |
Mar 16, 2017 | 53.09 | 53.09 | 52.54 | 52.65 | 675,427 | -0.55(-1.04%) |
Mar 15, 2017 | 52.43 | 53.44 | 52.43 | 53.20 | 659,628 | +0.89(+1.70%) |
Mar 14, 2017 | 52.37 | 52.47 | 52.20 | 52.31 | 179,179 | -0.08(-0.15%) |
Mar 13, 2017 | 52.19 | 52.43 | 52.19 | 52.39 | 315,926 | +0.14(+0.26%) |
Mar 10, 2017 | 52.08 | 52.32 | 51.94 | 52.26 | 432,481 | +0.44(+0.85%) |
Mar 09, 2017 | 51.94 | 52.16 | 51.79 | 51.82 | 1,170,105 | -0.11(-0.21%) |
Mar 08, 2017 | 52.35 | 52.60 | 51.86 | 51.93 | 276,992 | -0.80(-1.52%) |
Mar 07, 2017 | 52.72 | 52.88 | 52.70 | 52.73 | 168,544 | -0.02(-0.04%) |
Mar 06, 2017 | 52.78 | 52.87 | 52.61 | 52.75 | 498,637 | -0.16(-0.29%) |
Mar 03, 2017 | 53.09 | 53.09 | 52.47 | 52.91 | 191,043 | -0.14(-0.27%) |
Mar 02, 2017 | 52.53 | 53.36 | 52.50 | 53.05 | 135,340 | +0.38(+0.72%) |