Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.25 | 54.25 | 54.00 | 54.18 | 22,522 | +0.01(+0.02%) |
May 30, 2017 | 54.16 | 54.23 | 54.12 | 54.17 | 27,768 | -0.09(-0.17%) |
May 26, 2017 | 54.21 | 54.39 | 54.21 | 54.27 | 33,790 | +0.02(+0.03%) |
May 25, 2017 | 54.14 | 54.33 | 54.14 | 54.25 | 38,574 | +0.22(+0.41%) |
May 24, 2017 | 53.95 | 54.03 | 53.90 | 54.03 | 22,384 | +0.13(+0.23%) |
May 23, 2017 | 53.91 | 53.93 | 53.77 | 53.90 | 39,859 | +0.10(+0.18%) |
May 22, 2017 | 53.63 | 53.83 | 53.63 | 53.80 | 48,758 | +0.30(+0.55%) |
May 19, 2017 | 53.30 | 53.68 | 53.30 | 53.51 | 57,392 | +0.35(+0.67%) |
May 18, 2017 | 52.88 | 53.29 | 52.81 | 53.15 | 55,643 | +0.22(+0.41%) |
May 17, 2017 | 53.47 | 53.53 | 52.93 | 52.94 | 64,866 | -0.97(-1.80%) |
May 16, 2017 | 54.01 | 54.01 | 53.84 | 53.91 | 36,932 | -0.02(-0.03%) |
May 15, 2017 | 53.72 | 53.99 | 53.72 | 53.92 | 35,376 | +0.28(+0.53%) |
May 12, 2017 | 53.72 | 53.72 | 53.61 | 53.64 | 27,770 | -0.12(-0.23%) |
May 11, 2017 | 53.77 | 53.80 | 53.49 | 53.76 | 37,700 | -0.14(-0.26%) |
May 10, 2017 | 53.80 | 53.90 | 53.74 | 53.90 | 48,729 | +0.17(+0.32%) |
May 09, 2017 | 53.90 | 53.93 | 53.70 | 53.73 | 604,133 | -0.09(-0.17%) |
May 08, 2017 | 53.87 | 53.87 | 53.75 | 53.82 | 25,118 | -0.07(-0.13%) |
May 05, 2017 | 53.73 | 53.89 | 53.67 | 53.89 | 20,546 | +0.29(+0.54%) |
May 04, 2017 | 53.61 | 53.69 | 53.43 | 53.60 | 18,985 | -0.03(-0.06%) |
May 03, 2017 | 53.53 | 53.63 | 53.46 | 53.63 | 12,659 | -0.05(-0.09%) |
May 02, 2017 | 53.75 | 53.75 | 53.59 | 53.68 | 27,882 | -0.07(-0.13%) |
May 01, 2017 | 53.68 | 53.80 | 53.58 | 53.75 | 35,162 | +0.19(+0.35%) |
Apr 28, 2017 | 53.84 | 53.84 | 53.54 | 53.56 | 40,175 | -0.14(-0.26%) |
Apr 27, 2017 | 53.72 | 53.78 | 53.58 | 53.70 | 60,563 | +0.04(+0.07%) |
Apr 26, 2017 | 53.68 | 53.91 | 53.67 | 53.67 | 53,087 | -0.03(-0.05%) |
Apr 25, 2017 | 53.55 | 53.75 | 53.51 | 53.69 | 67,576 | +0.35(+0.66%) |
Apr 24, 2017 | 53.33 | 53.43 | 53.25 | 53.34 | 56,776 | +0.48(+0.91%) |
Apr 21, 2017 | 52.95 | 52.95 | 52.70 | 52.86 | 77,983 | -0.14(-0.26%) |
Apr 20, 2017 | 52.69 | 53.04 | 52.61 | 53.00 | 51,687 | +0.47(+0.90%) |
Apr 19, 2017 | 52.76 | 52.85 | 52.48 | 52.53 | 84,707 | -0.07(-0.13%) |
Apr 18, 2017 | 52.56 | 52.65 | 52.43 | 52.60 | 80,035 | -0.10(-0.19%) |
Apr 17, 2017 | 52.32 | 52.71 | 52.31 | 52.69 | 70,453 | +0.43(+0.82%) |
Apr 13, 2017 | 52.54 | 52.68 | 52.26 | 52.26 | 30,034 | -0.35(-0.66%) |
Apr 12, 2017 | 52.81 | 52.81 | 52.57 | 52.61 | 35,617 | -0.26(-0.50%) |
Apr 11, 2017 | 52.86 | 52.88 | 52.50 | 52.88 | 64,317 | -0.03(-0.06%) |
Apr 10, 2017 | 52.92 | 53.09 | 52.86 | 52.91 | 31,296 | +0.08(+0.14%) |
Apr 07, 2017 | 52.83 | 53.00 | 52.77 | 52.83 | 37,053 | -0.07(-0.14%) |
Apr 06, 2017 | 52.79 | 53.00 | 52.75 | 52.91 | 29,175 | +0.17(+0.31%) |
Apr 05, 2017 | 53.12 | 53.31 | 52.69 | 52.74 | 74,053 | -0.19(-0.36%) |
Apr 04, 2017 | 52.82 | 52.94 | 52.76 | 52.93 | 175,406 | +0.03(+0.06%) |
Apr 03, 2017 | 53.08 | 53.08 | 52.63 | 52.90 | 140,815 | -0.12(-0.23%) |
Mar 31, 2017 | 53.05 | 53.16 | 53.01 | 53.02 | 49,867 | -0.10(-0.19%) |
Mar 30, 2017 | 52.98 | 53.15 | 52.96 | 53.12 | 35,141 | +0.17(+0.31%) |
Mar 29, 2017 | 52.84 | 52.99 | 52.75 | 52.95 | 41,697 | +0.05(+0.09%) |
Mar 28, 2017 | 52.44 | 52.95 | 52.38 | 52.91 | 32,456 | +0.42(+0.79%) |
Mar 27, 2017 | 52.09 | 52.56 | 52.00 | 52.49 | 89,273 | -0.03(-0.06%) |
Mar 24, 2017 | 52.66 | 52.79 | 52.38 | 52.52 | 52,782 | -0.03(-0.07%) |
Mar 23, 2017 | 52.52 | 52.85 | 52.51 | 52.55 | 77,350 | -0.04(-0.08%) |
Mar 22, 2017 | 52.42 | 52.65 | 52.32 | 52.59 | 212,355 | +0.08(+0.15%) |
Mar 21, 2017 | 53.37 | 53.37 | 52.47 | 52.51 | 59,465 | -0.70(-1.32%) |
Mar 20, 2017 | 53.29 | 53.33 | 53.13 | 53.21 | 26,120 | -0.13(-0.24%) |
Mar 17, 2017 | 53.46 | 53.48 | 53.30 | 53.34 | 67,478 | -0.01(-0.02%) |
Mar 16, 2017 | 53.53 | 53.57 | 53.30 | 53.35 | 35,721 | -0.09(-0.17%) |
Mar 15, 2017 | 53.10 | 53.56 | 53.10 | 53.44 | 136,594 | +0.46(+0.86%) |
Mar 14, 2017 | 53.05 | 53.05 | 52.80 | 52.99 | 20,769 | -0.22(-0.42%) |
Mar 13, 2017 | 53.18 | 53.21 | 53.06 | 53.21 | 32,294 | +0.08(+0.16%) |
Mar 10, 2017 | 53.22 | 53.22 | 52.96 | 53.13 | 60,287 | +0.20(+0.38%) |
Mar 09, 2017 | 52.92 | 53.05 | 52.71 | 52.92 | 49,067 | +0.00(+0.01%) |
Mar 08, 2017 | 53.08 | 53.17 | 52.89 | 52.92 | 31,387 | -0.14(-0.27%) |
Mar 07, 2017 | 53.14 | 53.23 | 53.02 | 53.06 | 54,171 | -0.15(-0.28%) |
Mar 06, 2017 | 53.14 | 53.29 | 53.06 | 53.21 | 71,462 | -0.17(-0.32%) |
Mar 03, 2017 | 53.34 | 53.42 | 53.24 | 53.38 | 30,064 | -0.00(-0.01%) |
Mar 02, 2017 | 53.68 | 53.68 | 53.36 | 53.38 | 65,230 | -0.30(-0.56%) |