Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.90 | 53.90 | 53.28 | 53.28 | 1,087 | -0.61(-1.13%) |
May 30, 2017 | 53.26 | 53.89 | 53.26 | 53.89 | 1,107 | +0.39(+0.73%) |
May 26, 2017 | 53.50 | 53.50 | 53.50 | 53.50 | 5,401 | -0.85(-1.56%) |
May 23, 2017 | 54.35 | 54.35 | 54.35 | 161 | +0.77(+1.44%) | |
May 22, 2017 | 53.58 | 53.58 | 53.58 | 53.58 | 409 | -0.07(-0.13%) |
May 19, 2017 | 54.21 | 54.21 | 53.23 | 53.65 | 11,064 | +0.59(+1.11%) |
May 17, 2017 | 53.06 | 53.06 | 53.06 | 16 | -0.32(-0.60%) | |
May 16, 2017 | 54.27 | 54.27 | 53.04 | 53.38 | 1,126 | +0.11(+0.21%) |
May 15, 2017 | 53.24 | 53.27 | 53.24 | 53.27 | 51,014 | +0.15(+0.28%) |
May 12, 2017 | 53.75 | 53.75 | 53.12 | 53.12 | 581 | -0.18(-0.34%) |
May 11, 2017 | 53.90 | 53.90 | 53.27 | 53.30 | 53,353 | +0.12(+0.22%) |
May 10, 2017 | 53.33 | 53.33 | 52.83 | 53.18 | 9,395 | -1.42(-2.60%) |
May 05, 2017 | 54.60 | 54.60 | 54.60 | 8,011 | +0.02(+0.04%) | |
May 04, 2017 | 54.20 | 54.65 | 54.20 | 54.58 | 1,178 | +0.38(+0.70%) |
May 03, 2017 | 54.35 | 54.38 | 54.20 | 54.20 | 1,137 | -0.33(-0.61%) |
May 02, 2017 | 54.78 | 54.78 | 54.40 | 54.53 | 1,358 | +0.11(+0.20%) |
May 01, 2017 | 54.50 | 54.50 | 54.42 | 54.42 | 1,070 | -0.38(-0.69%) |
Apr 28, 2017 | 54.80 | 54.80 | 54.80 | 54.80 | 4,130 | +0.14(+0.26%) |
Apr 27, 2017 | 55.03 | 55.03 | 54.66 | 54.66 | 555 | -0.37(-0.67%) |
Apr 26, 2017 | 55.04 | 55.04 | 55.03 | 55.03 | 200 | +0.28(+0.51%) |
Apr 25, 2017 | 54.75 | 54.75 | 54.75 | 54.75 | 12,140 | +1.25(+2.34%) |
Apr 24, 2017 | 53.54 | 53.57 | 53.50 | 53.50 | 72,474 | -0.19(-0.35%) |
Apr 21, 2017 | 54.07 | 54.07 | 53.69 | 53.69 | 1,320 | +0.70(+1.33%) |
Apr 20, 2017 | 53.20 | 53.20 | 52.95 | 52.98 | 38,161 | +0.13(+0.24%) |
Apr 18, 2017 | 52.86 | 52.86 | 52.86 | 142 | -0.20(-0.38%) | |
Apr 17, 2017 | 53.35 | 53.35 | 53.04 | 53.06 | 673 | +0.80(+1.53%) |
Apr 13, 2017 | 53.01 | 53.01 | 52.26 | 52.26 | 1,199 | -0.77(-1.45%) |
Apr 12, 2017 | 53.22 | 53.22 | 53.03 | 53.03 | 379 | -0.24(-0.45%) |
Apr 11, 2017 | 54.17 | 54.17 | 53.27 | 53.27 | 16,476 | +0.44(+0.83%) |
Apr 10, 2017 | 52.77 | 52.83 | 52.77 | 52.83 | 604 | +0.00(+0.00%) |
Apr 07, 2017 | 52.83 | 52.83 | 52.83 | 52.83 | 206 | -0.08(-0.15%) |
Apr 06, 2017 | 53.00 | 53.00 | 52.77 | 52.91 | 60,403 | -0.53(-0.99%) |
Apr 05, 2017 | 54.19 | 54.19 | 53.38 | 53.44 | 64,026 | -1.07(-1.96%) |
Apr 04, 2017 | 54.00 | 54.51 | 54.00 | 54.51 | 894 | +0.17(+0.31%) |
Mar 31, 2017 | 54.34 | 54.34 | 54.34 | 48 | -0.76(-1.38%) | |
Mar 30, 2017 | 55.10 | 55.10 | 55.10 | 55.10 | 821 | -0.13(-0.24%) |
Mar 28, 2017 | 55.23 | 55.23 | 55.23 | 9,000 | -0.59(-1.06%) | |
Mar 27, 2017 | 55.82 | 55.82 | 55.82 | 55.82 | 60,360 | +0.21(+0.38%) |
Mar 24, 2017 | 56.00 | 56.00 | 55.61 | 55.61 | 406 | -0.10(-0.18%) |
Mar 23, 2017 | 55.48 | 55.71 | 55.48 | 55.71 | 1,400 | +0.48(+0.88%) |
Mar 22, 2017 | 55.37 | 55.54 | 55.23 | 55.23 | 358 | -0.30(-0.53%) |
Mar 21, 2017 | 55.84 | 55.84 | 55.52 | 55.52 | 762 | -0.56(-1.01%) |
Mar 14, 2017 | 56.08 | 56.08 | 56.08 | 9 | -0.30(-0.53%) | |
Mar 13, 2017 | 56.38 | 56.38 | 56.38 | 56.38 | 370 | +0.40(+0.71%) |
Mar 10, 2017 | 55.98 | 55.98 | 55.98 | 55.98 | 520 | -0.09(-0.16%) |
Mar 08, 2017 | 56.07 | 56.07 | 56.07 | 0 | -0.23(-0.41%) | |
Mar 07, 2017 | 56.09 | 56.30 | 56.09 | 56.30 | 256 | -0.21(-0.37%) |
Mar 06, 2017 | 56.90 | 56.90 | 56.51 | 56.51 | 436 | -0.07(-0.12%) |
Mar 03, 2017 | 56.56 | 56.58 | 56.56 | 56.58 | 1,010 | -0.13(-0.23%) |
Mar 02, 2017 | 56.71 | 56.71 | 56.71 | 56.71 | 101 | -0.37(-0.65%) |