Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.54 | 52.74 | 52.54 | 52.71 | 14,903 | +0.16(+0.30%) |
May 30, 2017 | 52.47 | 52.56 | 52.40 | 52.55 | 14,583 | +0.47(+0.89%) |
May 26, 2017 | 52.24 | 52.39 | 52.09 | 52.09 | 7,142 | +0.14(+0.27%) |
May 25, 2017 | 51.98 | 52.08 | 51.83 | 51.95 | 6,668 | -0.15(-0.29%) |
May 24, 2017 | 52.17 | 52.17 | 51.90 | 52.10 | 10,488 | -0.03(-0.06%) |
May 23, 2017 | 52.49 | 52.49 | 52.13 | 52.13 | 6,939 | -0.16(-0.30%) |
May 22, 2017 | 52.44 | 52.50 | 52.20 | 52.29 | 4,356 | -0.23(-0.44%) |
May 19, 2017 | 52.37 | 52.59 | 52.31 | 52.52 | 9,640 | +0.29(+0.56%) |
May 18, 2017 | 52.08 | 52.23 | 51.88 | 52.22 | 9,407 | +0.21(+0.41%) |
May 17, 2017 | 51.73 | 52.13 | 51.65 | 52.01 | 14,493 | +0.80(+1.56%) |
May 16, 2017 | 51.10 | 51.31 | 51.10 | 51.21 | 19,832 | +0.09(+0.17%) |
May 15, 2017 | 51.39 | 51.39 | 51.02 | 51.13 | 45,626 | -0.43(-0.84%) |
May 12, 2017 | 51.32 | 51.59 | 51.32 | 51.56 | 6,795 | +0.15(+0.29%) |
May 11, 2017 | 51.01 | 51.44 | 51.01 | 51.41 | 17,293 | +0.42(+0.82%) |
May 10, 2017 | 51.32 | 51.32 | 50.92 | 50.99 | 24,381 | -0.09(-0.19%) |
May 09, 2017 | 51.10 | 51.18 | 50.84 | 51.09 | 26,042 | -0.01(-0.02%) |
May 08, 2017 | 51.40 | 51.40 | 50.98 | 51.09 | 12,152 | -0.44(-0.86%) |
May 05, 2017 | 51.58 | 51.58 | 51.37 | 51.54 | 64,865 | -0.11(-0.21%) |
May 04, 2017 | 51.55 | 52.25 | 50.72 | 51.65 | 12,987 | -0.25(-0.49%) |
May 03, 2017 | 52.36 | 52.36 | 51.86 | 51.90 | 18,468 | -0.13(-0.26%) |
May 02, 2017 | 52.10 | 52.15 | 51.99 | 52.03 | 18,766 | -0.05(-0.09%) |
May 01, 2017 | 52.67 | 52.67 | 52.05 | 52.08 | 6,725 | -0.63(-1.20%) |
Apr 28, 2017 | 52.50 | 52.72 | 52.41 | 52.71 | 11,057 | +0.28(+0.54%) |
Apr 27, 2017 | 52.33 | 52.50 | 52.28 | 52.43 | 15,396 | +0.12(+0.23%) |
Apr 26, 2017 | 52.15 | 52.50 | 52.15 | 52.31 | 8,926 | +0.28(+0.54%) |
Apr 25, 2017 | 52.33 | 52.41 | 51.98 | 52.03 | 19,075 | -0.32(-0.61%) |
Apr 24, 2017 | 52.26 | 52.46 | 52.14 | 52.35 | 6,020 | +0.08(+0.15%) |
Apr 21, 2017 | 52.43 | 52.54 | 52.27 | 52.27 | 17,678 | -0.21(-0.41%) |
Apr 20, 2017 | 52.59 | 52.63 | 52.47 | 52.48 | 4,217 | -0.23(-0.43%) |
Apr 19, 2017 | 52.95 | 52.95 | 52.68 | 52.71 | 35,341 | -0.45(-0.84%) |
Apr 18, 2017 | 53.04 | 53.24 | 52.92 | 53.16 | 131,386 | +0.43(+0.81%) |
Apr 17, 2017 | 52.89 | 52.93 | 52.61 | 52.74 | 20,055 | -0.20(-0.37%) |
Apr 13, 2017 | 53.10 | 53.15 | 52.93 | 52.93 | 8,924 | +0.09(+0.18%) |
Apr 12, 2017 | 52.52 | 52.92 | 52.48 | 52.84 | 84,658 | +0.37(+0.71%) |
Apr 11, 2017 | 52.35 | 52.58 | 52.25 | 52.47 | 64,092 | +0.25(+0.48%) |
Apr 10, 2017 | 52.41 | 52.47 | 52.16 | 52.22 | 12,249 | +0.09(+0.18%) |
Apr 07, 2017 | 52.63 | 52.64 | 52.11 | 52.12 | 10,841 | -0.37(-0.71%) |
Apr 06, 2017 | 52.58 | 52.58 | 52.22 | 52.49 | 25,258 | -0.09(-0.17%) |
Apr 05, 2017 | 52.19 | 52.64 | 52.19 | 52.58 | 6,065 | +0.30(+0.57%) |
Apr 04, 2017 | 52.35 | 52.44 | 52.15 | 52.28 | 21,931 | -0.20(-0.39%) |
Apr 03, 2017 | 52.12 | 52.65 | 52.12 | 52.48 | 13,814 | +0.33(+0.63%) |
Mar 31, 2017 | 51.70 | 52.15 | 51.69 | 52.15 | 6,349 | +0.36(+0.70%) |
Mar 30, 2017 | 52.17 | 52.19 | 51.70 | 51.79 | 13,927 | -0.57(-1.09%) |
Mar 29, 2017 | 52.08 | 52.40 | 52.08 | 52.37 | 16,143 | +0.40(+0.77%) |
Mar 28, 2017 | 52.47 | 52.47 | 51.86 | 51.97 | 12,640 | -0.41(-0.78%) |
Mar 27, 2017 | 52.59 | 52.59 | 52.33 | 52.37 | 16,246 | +0.17(+0.33%) |
Mar 24, 2017 | 51.67 | 52.40 | 51.67 | 52.20 | 47,027 | +0.56(+1.09%) |
Mar 23, 2017 | 51.69 | 51.69 | 51.54 | 51.64 | 11,468 | -0.01(-0.02%) |
Mar 22, 2017 | 51.60 | 51.84 | 51.47 | 51.65 | 11,621 | +0.23(+0.44%) |
Mar 21, 2017 | 51.28 | 51.73 | 51.28 | 51.42 | 9,004 | +0.24(+0.46%) |
Mar 20, 2017 | 51.05 | 51.29 | 51.00 | 51.19 | 14,850 | +0.08(+0.16%) |
Mar 17, 2017 | 51.12 | 51.20 | 51.06 | 51.10 | 14,516 | +0.16(+0.31%) |
Mar 16, 2017 | 51.15 | 51.15 | 50.86 | 50.94 | 13,426 | -0.10(-0.20%) |
Mar 15, 2017 | 50.51 | 51.20 | 50.29 | 51.05 | 21,560 | +0.83(+1.65%) |
Mar 14, 2017 | 50.08 | 50.34 | 50.08 | 50.22 | 8,926 | +0.05(+0.10%) |
Mar 13, 2017 | 50.31 | 50.50 | 50.00 | 50.17 | 30,727 | -0.28(-0.56%) |
Mar 10, 2017 | 50.18 | 50.45 | 50.07 | 50.45 | 6,853 | +0.28(+0.57%) |
Mar 09, 2017 | 50.35 | 50.35 | 50.10 | 50.17 | 10,062 | -0.13(-0.25%) |
Mar 08, 2017 | 50.63 | 50.93 | 50.27 | 50.29 | 24,660 | -0.72(-1.41%) |
Mar 07, 2017 | 51.05 | 51.07 | 50.91 | 51.01 | 7,055 | -0.15(-0.30%) |
Mar 06, 2017 | 51.50 | 51.50 | 51.16 | 51.16 | 21,554 | -0.38(-0.75%) |
Mar 03, 2017 | 51.45 | 51.57 | 51.09 | 51.55 | 18,473 | +0.18(+0.35%) |
Mar 02, 2017 | 51.81 | 51.81 | 51.18 | 51.37 | 27,334 | -0.34(-0.65%) |