Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.02 | 54.20 | 53.98 | 54.02 | 7,108 | +0.14(+0.26%) |
May 30, 2017 | 53.83 | 53.92 | 53.83 | 53.88 | 4,441 | +0.19(+0.35%) |
May 26, 2017 | 53.68 | 53.74 | 53.68 | 53.69 | 1,878 | +0.06(+0.10%) |
May 25, 2017 | 53.57 | 53.73 | 53.57 | 53.63 | 2,620 | -0.03(-0.05%) |
May 24, 2017 | 53.36 | 53.66 | 53.28 | 53.66 | 9,433 | +0.18(+0.34%) |
May 23, 2017 | 53.70 | 53.70 | 53.43 | 53.48 | 2,632 | -0.14(-0.26%) |
May 22, 2017 | 53.69 | 53.71 | 53.62 | 53.62 | 1,399 | -0.09(-0.17%) |
May 19, 2017 | 53.59 | 53.71 | 53.57 | 53.71 | 1,107 | -0.08(-0.15%) |
May 18, 2017 | 54.02 | 54.03 | 53.76 | 53.79 | 8,226 | -0.05(-0.09%) |
May 17, 2017 | 53.61 | 53.87 | 53.61 | 53.84 | 527,787 | +0.83(+1.56%) |
May 16, 2017 | 52.99 | 53.12 | 52.97 | 53.01 | 2,876 | +0.16(+0.29%) |
May 15, 2017 | 52.93 | 52.93 | 52.86 | 52.86 | 1,891 | -0.21(-0.40%) |
May 12, 2017 | 52.82 | 53.07 | 52.82 | 53.07 | 2,720 | +0.63(+1.20%) |
May 11, 2017 | 52.26 | 52.48 | 52.26 | 52.43 | 2,649 | +0.12(+0.22%) |
May 10, 2017 | 52.57 | 52.58 | 52.30 | 52.32 | 2,355 | -0.02(-0.03%) |
May 09, 2017 | 52.36 | 52.37 | 52.33 | 52.33 | 2,275 | -0.17(-0.33%) |
May 08, 2017 | 52.73 | 52.73 | 52.51 | 52.51 | 3,664 | -0.26(-0.49%) |
May 05, 2017 | 52.68 | 52.82 | 52.65 | 52.76 | 3,303 | -0.00(-0.00%) |
May 04, 2017 | 52.68 | 52.78 | 52.62 | 52.77 | 10,507 | -0.48(-0.91%) |
May 03, 2017 | 53.25 | 53.25 | 53.17 | 53.25 | 2,637 | +0.01(+0.02%) |
May 02, 2017 | 53.09 | 53.24 | 53.08 | 53.24 | 10,523 | +0.18(+0.35%) |
May 01, 2017 | 53.32 | 53.32 | 52.97 | 53.06 | 13,022 | -0.19(-0.36%) |
Apr 28, 2017 | 53.14 | 53.26 | 53.10 | 53.25 | 14,887 | +0.09(+0.17%) |
Apr 27, 2017 | 53.07 | 53.27 | 53.07 | 53.16 | 4,479 | +0.19(+0.36%) |
Apr 26, 2017 | 52.88 | 52.97 | 52.88 | 52.97 | 547 | +0.16(+0.29%) |
Apr 25, 2017 | 53.08 | 53.10 | 52.81 | 52.81 | 4,924 | -0.53(-1.00%) |
Apr 24, 2017 | 53.11 | 53.34 | 53.11 | 53.34 | 13,730 | -0.37(-0.68%) |
Apr 21, 2017 | 53.69 | 53.78 | 53.61 | 53.71 | 2,917 | +0.14(+0.26%) |
Apr 20, 2017 | 53.60 | 53.62 | 53.45 | 53.57 | 2,860 | -0.24(-0.46%) |
Apr 19, 2017 | 53.70 | 53.82 | 53.69 | 53.82 | 2,599 | -0.25(-0.45%) |
Apr 18, 2017 | 53.74 | 54.06 | 53.74 | 54.06 | 2,006 | +0.62(+1.16%) |
Apr 17, 2017 | 53.58 | 53.72 | 53.44 | 53.44 | 6,004 | -0.10(-0.20%) |
Apr 13, 2017 | 53.41 | 53.66 | 53.41 | 53.55 | 15,106 | +0.07(+0.13%) |
Apr 12, 2017 | 53.11 | 53.48 | 53.05 | 53.48 | 6,143 | +0.47(+0.88%) |
Apr 11, 2017 | 52.83 | 53.10 | 52.83 | 53.01 | 30,075 | +0.51(+0.97%) |
Apr 10, 2017 | 52.43 | 52.64 | 52.43 | 52.50 | 4,346 | +0.10(+0.18%) |
Apr 07, 2017 | 52.93 | 52.93 | 52.37 | 52.41 | 6,686 | -0.31(-0.59%) |
Apr 06, 2017 | 52.74 | 52.74 | 52.57 | 52.72 | 5,883 | -0.06(-0.12%) |
Apr 05, 2017 | 52.51 | 52.83 | 52.42 | 52.78 | 8,542 | +0.17(+0.33%) |
Apr 04, 2017 | 52.74 | 52.75 | 52.56 | 52.61 | 191,625 | -0.09(-0.17%) |
Apr 03, 2017 | 52.23 | 52.76 | 52.23 | 52.70 | 4,986 | +0.51(+0.98%) |
Mar 31, 2017 | 52.16 | 52.21 | 52.09 | 52.19 | 9,675 | +0.15(+0.28%) |
Mar 30, 2017 | 52.22 | 52.22 | 51.85 | 52.04 | 11,431 | -0.23(-0.44%) |
Mar 29, 2017 | 52.25 | 52.27 | 52.25 | 52.27 | 738 | +0.26(+0.49%) |
Mar 28, 2017 | 52.38 | 52.38 | 51.94 | 52.01 | 13,832 | -0.27(-0.51%) |
Mar 27, 2017 | 52.79 | 52.79 | 52.28 | 52.28 | 19,451 | +0.18(+0.35%) |
Mar 24, 2017 | 51.95 | 52.20 | 51.95 | 52.09 | 82,289 | +0.05(+0.09%) |
Mar 23, 2017 | 52.22 | 52.22 | 51.95 | 52.05 | 2,620 | -0.11(-0.22%) |
Mar 22, 2017 | 52.13 | 52.28 | 52.08 | 52.16 | 3,289 | +0.20(+0.39%) |
Mar 21, 2017 | 51.69 | 51.96 | 51.64 | 51.96 | 7,249 | +0.38(+0.73%) |
Mar 20, 2017 | 51.36 | 51.60 | 51.36 | 51.59 | 2,848 | +0.21(+0.41%) |
Mar 17, 2017 | 51.22 | 51.46 | 51.18 | 51.38 | 9,871 | +0.28(+0.56%) |
Mar 16, 2017 | 51.09 | 51.26 | 51.00 | 51.09 | 724,287 | -0.14(-0.27%) |
Mar 15, 2017 | 50.94 | 51.25 | 50.94 | 51.23 | 1,684 | +0.67(+1.32%) |
Mar 14, 2017 | 50.49 | 50.56 | 50.49 | 50.56 | 352 | +0.21(+0.42%) |
Mar 13, 2017 | 50.42 | 50.50 | 50.29 | 50.35 | 2,820 | -0.34(-0.66%) |
Mar 10, 2017 | 50.49 | 50.69 | 50.49 | 50.69 | 4,031 | +0.32(+0.63%) |
Mar 09, 2017 | 50.60 | 50.60 | 50.31 | 50.37 | 3,526 | -0.22(-0.43%) |
Mar 08, 2017 | 50.61 | 50.61 | 50.56 | 50.59 | 1,889 | -0.38(-0.75%) |
Mar 07, 2017 | 51.02 | 51.02 | 50.97 | 50.97 | 747 | -0.13(-0.26%) |
Mar 06, 2017 | 51.20 | 51.25 | 51.10 | 51.10 | 1,797 | -0.02(-0.04%) |
Mar 03, 2017 | 51.02 | 51.14 | 51.02 | 51.12 | 3,036 | +0.04(+0.08%) |
Mar 02, 2017 | 51.13 | 51.13 | 51.08 | 51.08 | 793 | -0.33(-0.64%) |