Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.64 | 53.64 | 53.45 | 53.51 | 398,849 | +0.01(+0.02%) |
May 30, 2017 | 53.41 | 53.53 | 53.38 | 53.50 | 228,886 | -0.05(-0.09%) |
May 26, 2017 | 53.47 | 53.55 | 53.39 | 53.55 | 143,516 | -0.02(-0.03%) |
May 25, 2017 | 53.56 | 53.66 | 53.54 | 53.57 | 172,367 | +0.13(+0.25%) |
May 24, 2017 | 53.37 | 53.47 | 53.29 | 53.44 | 168,204 | +0.00(+0.00%) |
May 23, 2017 | 53.50 | 53.51 | 53.40 | 53.44 | 350,848 | +0.07(+0.12%) |
May 22, 2017 | 53.23 | 53.43 | 53.23 | 53.37 | 252,819 | +0.10(+0.19%) |
May 19, 2017 | 53.09 | 53.32 | 53.06 | 53.27 | 160,038 | +0.42(+0.79%) |
May 18, 2017 | 52.61 | 52.91 | 52.55 | 52.86 | 206,340 | +0.16(+0.31%) |
May 17, 2017 | 52.94 | 52.99 | 52.68 | 52.69 | 640,268 | -0.44(-0.83%) |
May 16, 2017 | 53.18 | 53.23 | 53.06 | 53.14 | 287,917 | +0.07(+0.12%) |
May 15, 2017 | 53.06 | 53.13 | 53.00 | 53.07 | 293,253 | +0.22(+0.42%) |
May 12, 2017 | 52.77 | 52.86 | 52.74 | 52.85 | 195,774 | +0.07(+0.12%) |
May 11, 2017 | 52.77 | 52.84 | 52.64 | 52.78 | 273,717 | -0.04(-0.08%) |
May 10, 2017 | 52.82 | 53.11 | 52.75 | 52.82 | 212,707 | -0.08(-0.16%) |
May 09, 2017 | 52.94 | 53.00 | 52.83 | 52.91 | 457,077 | -0.14(-0.26%) |
May 08, 2017 | 53.09 | 53.11 | 52.99 | 53.04 | 330,153 | +0.20(+0.37%) |
May 05, 2017 | 52.63 | 52.88 | 52.54 | 52.85 | 247,233 | +0.19(+0.36%) |
May 04, 2017 | 52.52 | 52.68 | 52.45 | 52.66 | 1,588,728 | +0.03(+0.06%) |
May 03, 2017 | 52.57 | 52.68 | 52.46 | 52.63 | 324,270 | -0.14(-0.26%) |
May 02, 2017 | 52.79 | 52.83 | 52.76 | 52.77 | 827,528 | +0.16(+0.31%) |
May 01, 2017 | 52.73 | 52.73 | 52.53 | 52.60 | 208,171 | +0.25(+0.47%) |
Apr 28, 2017 | 52.31 | 52.40 | 52.29 | 52.36 | 275,238 | -0.10(-0.19%) |
Apr 27, 2017 | 52.41 | 52.46 | 52.33 | 52.45 | 595,391 | +0.12(+0.24%) |
Apr 26, 2017 | 52.37 | 52.45 | 52.31 | 52.33 | 210,508 | -0.02(-0.05%) |
Apr 25, 2017 | 52.30 | 52.44 | 52.26 | 52.36 | 303,066 | +0.31(+0.60%) |
Apr 24, 2017 | 52.06 | 52.11 | 51.95 | 52.04 | 368,086 | +0.38(+0.73%) |
Apr 21, 2017 | 51.68 | 51.71 | 51.58 | 51.67 | 268,767 | +0.16(+0.32%) |
Apr 20, 2017 | 51.38 | 51.53 | 51.38 | 51.50 | 318,531 | +0.46(+0.90%) |
Apr 19, 2017 | 51.30 | 51.31 | 50.99 | 51.04 | 283,494 | -0.21(-0.42%) |
Apr 18, 2017 | 51.20 | 51.25 | 51.08 | 51.25 | 204,140 | -0.39(-0.75%) |
Apr 17, 2017 | 51.53 | 51.64 | 51.44 | 51.64 | 235,917 | +0.53(+1.03%) |
Apr 13, 2017 | 51.30 | 51.33 | 51.12 | 51.12 | 160,904 | -0.26(-0.51%) |
Apr 12, 2017 | 51.41 | 51.43 | 51.22 | 51.38 | 218,542 | -0.08(-0.16%) |
Apr 11, 2017 | 51.44 | 51.46 | 51.20 | 51.46 | 669,974 | +0.12(+0.24%) |
Apr 10, 2017 | 51.32 | 51.39 | 51.24 | 51.34 | 329,433 | -0.08(-0.16%) |
Apr 07, 2017 | 51.40 | 51.55 | 51.40 | 51.42 | 88,909 | -0.04(-0.08%) |
Apr 06, 2017 | 51.46 | 51.50 | 51.37 | 51.46 | 251,802 | -0.25(-0.48%) |
Apr 05, 2017 | 51.87 | 51.99 | 51.70 | 51.71 | 2,266,916 | -0.25(-0.47%) |
Apr 04, 2017 | 51.88 | 51.95 | 51.75 | 51.95 | 427,039 | -0.14(-0.27%) |
Apr 03, 2017 | 52.00 | 52.11 | 51.84 | 52.09 | 421,960 | +0.13(+0.25%) |
Mar 31, 2017 | 51.85 | 51.99 | 51.79 | 51.96 | 604,748 | -0.37(-0.71%) |
Mar 30, 2017 | 52.26 | 52.42 | 52.24 | 52.33 | 324,089 | -0.20(-0.38%) |
Mar 29, 2017 | 52.45 | 52.56 | 52.36 | 52.53 | 251,082 | +0.13(+0.25%) |
Mar 28, 2017 | 52.22 | 52.45 | 52.14 | 52.40 | 269,821 | +0.44(+0.85%) |
Mar 27, 2017 | 51.80 | 52.04 | 51.70 | 51.95 | 349,399 | -0.07(-0.13%) |
Mar 24, 2017 | 51.95 | 52.10 | 51.94 | 52.02 | 171,036 | +0.34(+0.65%) |
Mar 23, 2017 | 51.58 | 51.87 | 51.58 | 51.68 | 232,230 | -0.02(-0.03%) |
Mar 22, 2017 | 51.58 | 51.78 | 51.47 | 51.70 | 319,117 | +0.04(+0.07%) |
Mar 21, 2017 | 52.32 | 52.36 | 51.64 | 51.66 | 379,345 | -0.46(-0.88%) |
Mar 20, 2017 | 52.03 | 52.24 | 51.90 | 52.12 | 429,603 | +0.13(+0.25%) |
Mar 17, 2017 | 51.92 | 52.09 | 51.91 | 51.99 | 234,935 | +0.19(+0.36%) |
Mar 16, 2017 | 52.20 | 52.20 | 51.79 | 51.80 | 265,264 | -0.12(-0.24%) |
Mar 15, 2017 | 51.35 | 51.98 | 51.27 | 51.92 | 230,209 | +0.79(+1.54%) |
Mar 14, 2017 | 51.17 | 51.17 | 51.05 | 51.14 | 203,837 | -0.27(-0.53%) |
Mar 13, 2017 | 51.35 | 51.41 | 51.30 | 51.41 | 208,989 | +0.23(+0.45%) |
Mar 10, 2017 | 51.01 | 51.18 | 50.97 | 51.18 | 156,855 | +0.48(+0.95%) |
Mar 09, 2017 | 50.66 | 50.72 | 50.53 | 50.69 | 216,252 | +0.01(+0.02%) |
Mar 08, 2017 | 50.91 | 50.92 | 50.68 | 50.68 | 246,547 | -0.27(-0.53%) |
Mar 07, 2017 | 51.00 | 51.04 | 50.88 | 50.95 | 190,387 | +0.10(+0.19%) |
Mar 06, 2017 | 50.89 | 50.92 | 50.78 | 50.86 | 183,821 | -0.10(-0.19%) |
Mar 03, 2017 | 50.95 | 51.01 | 50.79 | 50.95 | 371,096 | -0.02(-0.05%) |
Mar 02, 2017 | 51.25 | 51.27 | 50.96 | 50.98 | 215,535 | -0.55(-1.07%) |