Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.77 | 51.77 | 50.96 | 51.55 | 12,020 | -0.06(-0.11%) |
May 30, 2017 | 51.52 | 51.76 | 51.52 | 51.61 | 13,093 | -0.13(-0.25%) |
May 26, 2017 | 51.72 | 51.84 | 51.58 | 51.74 | 15,964 | -0.11(-0.22%) |
May 25, 2017 | 51.99 | 52.10 | 51.81 | 51.85 | 16,521 | +0.09(+0.17%) |
May 24, 2017 | 51.82 | 51.84 | 51.57 | 51.77 | 16,657 | +0.01(+0.02%) |
May 23, 2017 | 51.90 | 51.90 | 51.57 | 51.76 | 7,054 | +0.08(+0.15%) |
May 22, 2017 | 51.55 | 51.76 | 51.55 | 51.68 | 9,785 | +0.19(+0.36%) |
May 19, 2017 | 51.02 | 51.73 | 51.02 | 51.49 | 11,416 | +0.63(+1.23%) |
May 18, 2017 | 50.87 | 51.11 | 50.67 | 50.87 | 24,915 | -0.17(-0.33%) |
May 17, 2017 | 51.64 | 51.67 | 51.03 | 51.03 | 16,356 | -1.09(-2.10%) |
May 16, 2017 | 52.12 | 52.13 | 51.94 | 52.13 | 12,302 | -0.06(-0.11%) |
May 15, 2017 | 52.16 | 52.42 | 52.13 | 52.18 | 25,017 | +0.27(+0.53%) |
May 12, 2017 | 52.23 | 52.23 | 51.88 | 51.91 | 14,666 | -0.46(-0.88%) |
May 11, 2017 | 52.69 | 52.69 | 51.99 | 52.37 | 25,548 | -0.42(-0.80%) |
May 10, 2017 | 52.37 | 52.89 | 52.37 | 52.80 | 13,657 | +0.44(+0.85%) |
May 09, 2017 | 52.65 | 52.67 | 52.35 | 52.35 | 12,307 | -0.18(-0.34%) |
May 08, 2017 | 52.60 | 52.62 | 52.33 | 52.53 | 9,214 | -0.08(-0.15%) |
May 05, 2017 | 52.30 | 52.64 | 52.25 | 52.61 | 18,200 | +0.49(+0.94%) |
May 04, 2017 | 52.16 | 52.19 | 51.85 | 52.12 | 9,089 | -0.12(-0.23%) |
May 03, 2017 | 52.30 | 52.58 | 52.14 | 52.24 | 9,362 | -0.30(-0.57%) |
May 02, 2017 | 52.40 | 52.55 | 52.29 | 52.54 | 17,711 | +0.24(+0.47%) |
May 01, 2017 | 52.49 | 52.51 | 52.00 | 52.30 | 14,547 | +0.05(+0.09%) |
Apr 28, 2017 | 52.98 | 52.98 | 52.19 | 52.25 | 8,473 | -0.56(-1.05%) |
Apr 27, 2017 | 53.02 | 53.02 | 52.56 | 52.81 | 35,309 | -0.06(-0.11%) |
Apr 26, 2017 | 52.90 | 53.15 | 52.55 | 52.86 | 37,046 | +0.00(+0.00%) |
Apr 25, 2017 | 53.05 | 53.05 | 52.72 | 52.86 | 118,310 | +0.41(+0.77%) |
Apr 24, 2017 | 52.32 | 52.51 | 52.25 | 52.46 | 37,442 | +0.65(+1.25%) |
Apr 21, 2017 | 51.87 | 51.93 | 51.66 | 51.81 | 18,156 | -0.13(-0.25%) |
Apr 20, 2017 | 51.64 | 51.98 | 51.41 | 51.94 | 45,702 | +0.59(+1.14%) |
Apr 19, 2017 | 51.49 | 51.70 | 51.31 | 51.35 | 16,899 | +0.06(+0.12%) |
Apr 18, 2017 | 51.13 | 51.32 | 50.99 | 51.29 | 18,745 | -0.02(-0.04%) |
Apr 17, 2017 | 51.04 | 51.31 | 50.83 | 51.31 | 19,922 | +0.44(+0.87%) |
Apr 13, 2017 | 51.41 | 51.41 | 50.87 | 50.87 | 30,988 | -0.60(-1.17%) |
Apr 12, 2017 | 52.07 | 52.07 | 51.40 | 51.47 | 13,793 | -0.68(-1.30%) |
Apr 11, 2017 | 51.69 | 52.15 | 51.60 | 52.15 | 13,966 | +0.27(+0.53%) |
Apr 10, 2017 | 51.71 | 52.12 | 51.70 | 51.87 | 12,616 | +0.27(+0.53%) |
Apr 07, 2017 | 51.62 | 51.76 | 51.53 | 51.60 | 16,345 | -0.01(-0.02%) |
Apr 06, 2017 | 51.35 | 51.78 | 51.34 | 51.61 | 23,260 | +0.39(+0.75%) |
Apr 05, 2017 | 52.01 | 52.19 | 51.22 | 51.22 | 15,293 | -0.40(-0.78%) |
Apr 04, 2017 | 51.75 | 51.84 | 51.53 | 51.63 | 51,034 | -0.29(-0.55%) |
Apr 03, 2017 | 52.49 | 52.49 | 51.77 | 51.91 | 38,466 | -0.42(-0.80%) |
Mar 31, 2017 | 52.25 | 52.54 | 52.22 | 52.33 | 23,581 | +0.01(+0.02%) |
Mar 30, 2017 | 52.03 | 52.36 | 52.03 | 52.33 | 13,599 | +0.33(+0.63%) |
Mar 29, 2017 | 51.91 | 52.08 | 51.63 | 52.00 | 13,591 | +0.21(+0.40%) |
Mar 28, 2017 | 51.32 | 51.84 | 51.11 | 51.79 | 51,397 | +0.53(+1.03%) |
Mar 27, 2017 | 50.98 | 51.34 | 50.70 | 51.26 | 51,768 | -0.10(-0.20%) |
Mar 24, 2017 | 51.51 | 51.65 | 51.09 | 51.36 | 32,265 | -0.06(-0.11%) |
Mar 23, 2017 | 51.34 | 51.70 | 51.28 | 51.42 | 20,948 | +0.13(+0.26%) |
Mar 22, 2017 | 51.19 | 51.32 | 50.91 | 51.29 | 18,944 | +0.03(+0.06%) |
Mar 21, 2017 | 52.61 | 52.61 | 51.24 | 51.26 | 24,630 | -1.10(-2.10%) |
Mar 20, 2017 | 52.77 | 52.77 | 52.25 | 52.36 | 18,263 | -0.43(-0.81%) |
Mar 17, 2017 | 52.85 | 52.85 | 52.55 | 52.79 | 15,583 | +0.17(+0.32%) |
Mar 16, 2017 | 52.95 | 52.95 | 52.53 | 52.63 | 19,507 | -0.03(-0.05%) |
Mar 15, 2017 | 52.14 | 52.75 | 52.08 | 52.65 | 21,508 | +0.79(+1.52%) |
Mar 14, 2017 | 51.79 | 51.94 | 51.51 | 51.86 | 14,630 | -0.22(-0.42%) |
Mar 13, 2017 | 52.02 | 52.29 | 51.94 | 52.08 | 19,327 | +0.00(+0.00%) |
Mar 10, 2017 | 52.33 | 52.33 | 51.84 | 52.08 | 23,784 | +0.19(+0.36%) |
Mar 09, 2017 | 52.22 | 52.22 | 51.71 | 51.89 | 25,720 | -0.17(-0.33%) |
Mar 08, 2017 | 52.30 | 52.32 | 52.04 | 52.06 | 29,670 | -0.08(-0.16%) |
Mar 07, 2017 | 52.49 | 52.49 | 52.05 | 52.15 | 29,771 | -0.43(-0.82%) |
Mar 06, 2017 | 52.71 | 52.71 | 52.29 | 52.58 | 38,999 | -0.29(-0.55%) |
Mar 03, 2017 | 52.78 | 52.94 | 52.63 | 52.87 | 23,403 | +0.12(+0.23%) |
Mar 02, 2017 | 53.43 | 53.43 | 52.75 | 52.75 | 27,097 | -0.57(-1.06%) |