Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.44 | 56.02 | 54.66 | 55.97 | 63,992 | +0.58(+1.05%) |
May 30, 2017 | 55.97 | 56.14 | 55.20 | 55.39 | 36,529 | -0.83(-1.47%) |
May 26, 2017 | 55.97 | 56.46 | 55.39 | 56.22 | 45,206 | +0.24(+0.43%) |
May 25, 2017 | 56.17 | 56.85 | 55.78 | 55.97 | 41,070 | -0.24(-0.43%) |
May 24, 2017 | 55.49 | 56.56 | 55.25 | 56.22 | 78,516 | +0.68(+1.22%) |
May 23, 2017 | 55.05 | 55.54 | 54.42 | 55.54 | 75,093 | +0.73(+1.33%) |
May 22, 2017 | 54.23 | 54.86 | 54.13 | 54.81 | 53,288 | +0.63(+1.17%) |
May 19, 2017 | 54.57 | 54.61 | 53.79 | 54.18 | 137,682 | -0.15(-0.27%) |
May 18, 2017 | 54.03 | 55.05 | 53.59 | 54.32 | 106,898 | +0.19(+0.36%) |
May 17, 2017 | 55.44 | 54.86 | 53.98 | 54.13 | 137,412 | -1.31(-2.37%) |
May 16, 2017 | 55.20 | 55.58 | 54.95 | 55.44 | 160,892 | +0.15(+0.26%) |
May 15, 2017 | 55.78 | 55.97 | 55.20 | 55.29 | 81,196 | -0.24(-0.44%) |
May 12, 2017 | 55.88 | 55.88 | 55.44 | 55.54 | 46,158 | -0.39(-0.70%) |
May 11, 2017 | 55.93 | 56.70 | 55.44 | 55.93 | 64,455 | -0.29(-0.52%) |
May 10, 2017 | 55.78 | 56.27 | 55.44 | 56.22 | 84,930 | +0.24(+0.43%) |
May 09, 2017 | 55.97 | 56.70 | 55.49 | 55.97 | 82,512 | +0.10(+0.17%) |
May 08, 2017 | 55.78 | 56.05 | 55.15 | 55.88 | 165,857 | +0.15(+0.26%) |
May 05, 2017 | 56.51 | 56.51 | 54.61 | 55.73 | 127,932 | -1.36(-2.38%) |
May 04, 2017 | 56.95 | 57.24 | 56.36 | 57.09 | 69,893 | +0.10(+0.17%) |
May 03, 2017 | 57.04 | 57.29 | 56.66 | 57.00 | 61,488 | -0.34(-0.59%) |
May 02, 2017 | 57.87 | 58.65 | 57.29 | 57.34 | 68,625 | -0.34(-0.59%) |
May 01, 2017 | 57.48 | 57.82 | 56.87 | 57.68 | 79,292 | +0.49(+0.85%) |
Apr 28, 2017 | 58.55 | 58.65 | 57.04 | 57.19 | 69,661 | -1.41(-2.40%) |
Apr 27, 2017 | 58.74 | 59.23 | 58.31 | 58.60 | 93,426 | -0.15(-0.25%) |
Apr 26, 2017 | 57.53 | 58.89 | 57.53 | 58.74 | 142,622 | +1.02(+1.77%) |
Apr 25, 2017 | 57.34 | 58.16 | 57.34 | 57.72 | 151,367 | +0.78(+1.37%) |
Apr 24, 2017 | 57.04 | 57.14 | 56.36 | 56.95 | 107,124 | +0.73(+1.30%) |
Apr 21, 2017 | 56.02 | 56.80 | 55.93 | 56.22 | 97,358 | +0.19(+0.35%) |
Apr 20, 2017 | 55.54 | 56.39 | 55.05 | 56.02 | 84,991 | +0.83(+1.50%) |
Apr 19, 2017 | 55.15 | 55.54 | 54.91 | 55.20 | 62,957 | +0.24(+0.44%) |
Apr 18, 2017 | 54.57 | 55.03 | 54.27 | 54.95 | 52,127 | -0.05(-0.09%) |
Apr 17, 2017 | 55.20 | 55.20 | 54.42 | 55.00 | 99,260 | -0.10(-0.18%) |
Apr 13, 2017 | 56.07 | 56.07 | 55.00 | 55.10 | 71,941 | -0.97(-1.73%) |
Apr 12, 2017 | 56.90 | 56.90 | 55.44 | 56.07 | 75,490 | -0.83(-1.45%) |
Apr 11, 2017 | 56.22 | 57.09 | 56.07 | 56.90 | 75,200 | +0.53(+0.95%) |
Apr 10, 2017 | 56.31 | 56.85 | 55.97 | 56.36 | 78,730 | +0.10(+0.17%) |
Apr 07, 2017 | 55.97 | 56.61 | 55.88 | 56.27 | 112,629 | +0.15(+0.26%) |
Apr 06, 2017 | 56.07 | 56.56 | 55.78 | 56.12 | 91,063 | +0.00(+0.00%) |
Apr 05, 2017 | 56.22 | 56.61 | 55.78 | 56.12 | 142,227 | +0.15(+0.26%) |
Apr 04, 2017 | 55.34 | 56.02 | 54.91 | 55.97 | 70,265 | +0.49(+0.88%) |
Apr 03, 2017 | 56.56 | 56.56 | 54.91 | 55.49 | 126,211 | -0.97(-1.72%) |
Mar 31, 2017 | 56.36 | 57.14 | 56.02 | 56.46 | 127,579 | +0.15(+0.26%) |
Mar 30, 2017 | 56.22 | 56.66 | 56.02 | 56.31 | 86,712 | +0.17(+0.31%) |
Mar 29, 2017 | 55.32 | 56.24 | 54.95 | 56.14 | 74,941 | +0.73(+1.31%) |
Mar 28, 2017 | 55.02 | 55.51 | 54.34 | 55.41 | 82,664 | +0.24(+0.44%) |
Mar 27, 2017 | 54.73 | 55.41 | 54.05 | 55.17 | 78,830 | -0.15(-0.26%) |
Mar 24, 2017 | 55.17 | 55.36 | 54.68 | 55.32 | 98,266 | +0.29(+0.53%) |
Mar 23, 2017 | 53.91 | 55.12 | 53.81 | 55.02 | 81,967 | +1.02(+1.89%) |
Mar 22, 2017 | 54.15 | 54.64 | 52.99 | 54.01 | 68,940 | -0.34(-0.62%) |
Mar 21, 2017 | 55.61 | 55.61 | 54.15 | 54.34 | 129,927 | -0.97(-1.75%) |
Mar 20, 2017 | 56.48 | 56.48 | 55.22 | 55.32 | 71,629 | -1.16(-2.06%) |
Mar 17, 2017 | 55.17 | 56.67 | 55.07 | 56.48 | 286,510 | +1.41(+2.56%) |
Mar 16, 2017 | 54.98 | 55.17 | 54.25 | 55.07 | 81,398 | +0.34(+0.62%) |
Mar 15, 2017 | 53.42 | 54.98 | 53.33 | 54.73 | 97,640 | +1.65(+3.11%) |
Mar 14, 2017 | 52.45 | 53.37 | 52.21 | 53.08 | 53,108 | +0.29(+0.55%) |
Mar 13, 2017 | 52.70 | 53.86 | 52.55 | 52.79 | 39,576 | +0.15(+0.28%) |
Mar 10, 2017 | 52.50 | 52.94 | 52.16 | 52.65 | 58,357 | +0.63(+1.21%) |
Mar 09, 2017 | 51.29 | 52.02 | 51.05 | 52.02 | 109,392 | +0.58(+1.13%) |
Mar 08, 2017 | 52.40 | 52.40 | 51.34 | 51.43 | 64,142 | -0.92(-1.76%) |
Mar 07, 2017 | 53.33 | 53.33 | 52.31 | 52.36 | 63,914 | -0.97(-1.82%) |
Mar 06, 2017 | 52.84 | 53.42 | 52.60 | 53.33 | 75,947 | +0.24(+0.46%) |
Mar 03, 2017 | 52.55 | 53.13 | 51.34 | 53.08 | 111,745 | +0.73(+1.39%) |
Mar 02, 2017 | 53.28 | 53.47 | 52.36 | 52.36 | 51,817 | -1.12(-2.09%) |