Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.17 | 54.17 | 53.99 | 54.02 | 104,868 | +0.01(+0.01%) |
May 30, 2017 | 53.96 | 54.10 | 53.94 | 54.01 | 47,917 | +0.06(+0.11%) |
May 26, 2017 | 53.95 | 53.99 | 53.85 | 53.95 | 46,366 | -0.28(-0.51%) |
May 25, 2017 | 54.23 | 54.28 | 54.16 | 54.23 | 65,884 | -0.04(-0.07%) |
May 24, 2017 | 54.10 | 54.28 | 54.02 | 54.27 | 54,201 | +0.22(+0.40%) |
May 23, 2017 | 54.21 | 54.26 | 54.03 | 54.05 | 42,239 | +0.07(+0.13%) |
May 22, 2017 | 53.87 | 54.04 | 53.87 | 53.98 | 54,574 | +0.13(+0.24%) |
May 19, 2017 | 53.62 | 53.88 | 53.62 | 53.85 | 72,582 | +0.71(+1.33%) |
May 18, 2017 | 52.99 | 53.22 | 52.86 | 53.14 | 86,480 | -0.02(-0.03%) |
May 17, 2017 | 53.58 | 53.60 | 53.16 | 53.16 | 73,213 | -0.60(-1.11%) |
May 16, 2017 | 53.79 | 53.79 | 53.72 | 53.76 | 90,971 | +0.22(+0.42%) |
May 15, 2017 | 53.55 | 53.57 | 53.46 | 53.53 | 90,364 | +0.18(+0.33%) |
May 12, 2017 | 53.33 | 53.40 | 53.20 | 53.35 | 58,077 | +0.02(+0.04%) |
May 11, 2017 | 53.47 | 53.47 | 53.20 | 53.33 | 92,705 | -0.22(-0.41%) |
May 10, 2017 | 53.52 | 53.59 | 53.46 | 53.55 | 154,301 | +0.11(+0.20%) |
May 09, 2017 | 53.51 | 53.58 | 53.36 | 53.44 | 165,564 | +0.01(+0.01%) |
May 08, 2017 | 53.38 | 53.43 | 53.34 | 53.43 | 106,822 | -0.17(-0.32%) |
May 05, 2017 | 53.17 | 53.64 | 53.11 | 53.60 | 88,149 | +0.35(+0.66%) |
May 04, 2017 | 53.00 | 53.28 | 53.00 | 53.25 | 89,461 | +0.27(+0.51%) |
May 03, 2017 | 52.93 | 53.03 | 52.82 | 52.98 | 39,216 | -0.32(-0.60%) |
May 02, 2017 | 53.14 | 53.30 | 53.10 | 53.30 | 74,328 | +0.47(+0.90%) |
May 01, 2017 | 52.93 | 52.94 | 52.71 | 52.83 | 83,694 | +0.22(+0.41%) |
Apr 28, 2017 | 52.59 | 52.68 | 52.54 | 52.61 | 44,909 | +0.11(+0.21%) |
Apr 27, 2017 | 52.38 | 52.51 | 52.30 | 52.50 | 37,979 | +0.22(+0.43%) |
Apr 26, 2017 | 52.20 | 52.37 | 52.20 | 52.27 | 62,773 | -0.02(-0.03%) |
Apr 25, 2017 | 52.16 | 52.37 | 52.16 | 52.29 | 81,273 | +0.42(+0.81%) |
Apr 24, 2017 | 51.81 | 51.94 | 51.76 | 51.87 | 74,601 | +0.77(+1.50%) |
Apr 21, 2017 | 51.06 | 51.19 | 51.01 | 51.10 | 79,647 | +0.03(+0.06%) |
Apr 20, 2017 | 51.11 | 51.19 | 51.04 | 51.07 | 132,179 | +0.28(+0.55%) |
Apr 19, 2017 | 51.03 | 51.10 | 50.74 | 50.79 | 69,309 | +0.02(+0.05%) |
Apr 18, 2017 | 50.63 | 50.77 | 50.58 | 50.77 | 45,804 | -0.12(-0.23%) |
Apr 17, 2017 | 50.83 | 50.89 | 50.65 | 50.89 | 84,024 | +0.29(+0.58%) |
Apr 13, 2017 | 50.66 | 50.73 | 50.55 | 50.59 | 69,262 | -0.19(-0.37%) |
Apr 12, 2017 | 50.71 | 50.80 | 50.53 | 50.78 | 61,645 | +0.01(+0.02%) |
Apr 11, 2017 | 50.73 | 50.78 | 50.49 | 50.77 | 55,647 | +0.21(+0.41%) |
Apr 10, 2017 | 50.44 | 50.61 | 50.44 | 50.56 | 45,721 | +0.08(+0.15%) |
Apr 07, 2017 | 50.46 | 50.61 | 50.42 | 50.48 | 99,329 | +0.00(+0.00%) |
Apr 06, 2017 | 50.55 | 50.57 | 50.43 | 50.48 | 43,523 | -0.09(-0.17%) |
Apr 05, 2017 | 50.72 | 50.84 | 50.54 | 50.57 | 81,444 | -0.16(-0.31%) |
Apr 04, 2017 | 50.63 | 50.72 | 50.51 | 50.72 | 93,410 | -0.09(-0.18%) |
Apr 03, 2017 | 50.80 | 50.84 | 50.44 | 50.82 | 90,175 | +0.04(+0.08%) |
Mar 31, 2017 | 50.67 | 50.86 | 50.58 | 50.78 | 99,813 | -0.10(-0.20%) |
Mar 30, 2017 | 50.94 | 51.04 | 50.81 | 50.88 | 121,464 | -0.16(-0.30%) |
Mar 29, 2017 | 50.91 | 51.07 | 50.86 | 51.03 | 38,453 | -0.14(-0.27%) |
Mar 28, 2017 | 51.10 | 51.24 | 51.03 | 51.17 | 83,752 | +0.27(+0.53%) |
Mar 27, 2017 | 50.71 | 50.97 | 50.66 | 50.90 | 164,343 | -0.00(-0.01%) |
Mar 24, 2017 | 50.80 | 51.04 | 50.80 | 50.91 | 55,524 | +0.13(+0.26%) |
Mar 23, 2017 | 50.68 | 50.92 | 50.67 | 50.77 | 258,234 | +0.08(+0.16%) |
Mar 22, 2017 | 50.51 | 50.73 | 50.43 | 50.69 | 78,381 | +0.03(+0.06%) |
Mar 21, 2017 | 51.36 | 51.36 | 50.66 | 50.66 | 80,740 | -0.32(-0.62%) |
Mar 20, 2017 | 51.04 | 51.11 | 50.89 | 50.97 | 106,092 | +0.04(+0.07%) |
Mar 17, 2017 | 50.85 | 51.06 | 50.77 | 50.94 | 129,968 | +0.29(+0.57%) |
Mar 16, 2017 | 50.75 | 50.80 | 50.60 | 50.65 | 205,166 | +0.13(+0.26%) |
Mar 15, 2017 | 49.90 | 50.58 | 49.90 | 50.52 | 74,032 | +0.60(+1.19%) |
Mar 14, 2017 | 49.88 | 49.95 | 49.83 | 49.92 | 148,919 | -0.31(-0.62%) |
Mar 13, 2017 | 50.10 | 50.23 | 50.09 | 50.23 | 51,544 | +0.23(+0.46%) |
Mar 10, 2017 | 49.93 | 50.02 | 49.81 | 50.00 | 55,343 | +0.43(+0.88%) |
Mar 09, 2017 | 49.52 | 49.61 | 49.43 | 49.57 | 178,729 | +0.12(+0.23%) |
Mar 08, 2017 | 49.67 | 49.67 | 49.42 | 49.45 | 49,469 | -0.24(-0.48%) |
Mar 07, 2017 | 49.70 | 49.75 | 49.62 | 49.69 | 76,677 | +0.03(+0.06%) |
Mar 06, 2017 | 49.80 | 49.80 | 49.60 | 49.66 | 198,697 | -0.22(-0.43%) |
Mar 03, 2017 | 49.76 | 49.94 | 49.60 | 49.88 | 131,759 | +0.14(+0.28%) |
Mar 02, 2017 | 49.88 | 49.91 | 49.71 | 49.74 | 64,895 | -0.30(-0.60%) |