Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.70 | 53.79 | 53.55 | 53.79 | 4,581 | +0.27(+0.50%) |
May 30, 2017 | 53.57 | 53.79 | 53.39 | 53.52 | 9,360 | -0.25(-0.46%) |
May 26, 2017 | 53.52 | 53.83 | 53.50 | 53.76 | 3,981 | +0.06(+0.11%) |
May 25, 2017 | 53.52 | 53.91 | 53.39 | 53.70 | 5,263 | +0.17(+0.32%) |
May 24, 2017 | 53.70 | 53.77 | 53.49 | 53.53 | 9,119 | +0.16(+0.31%) |
May 23, 2017 | 53.69 | 53.69 | 53.31 | 53.37 | 6,605 | -0.32(-0.60%) |
May 22, 2017 | 53.75 | 53.89 | 53.50 | 53.69 | 4,276 | +0.21(+0.39%) |
May 18, 2017 | 53.48 | 53.48 | 53.48 | 185 | -0.34(-0.64%) | |
May 17, 2017 | 54.04 | 54.04 | 53.66 | 53.82 | 6,209 | -0.02(-0.03%) |
May 16, 2017 | 53.83 | 53.93 | 53.61 | 53.84 | 6,290 | -0.04(-0.08%) |
May 15, 2017 | 53.82 | 54.02 | 53.61 | 53.88 | 4,337 | +0.25(+0.47%) |
May 12, 2017 | 53.55 | 53.63 | 53.55 | 53.63 | 320 | -0.22(-0.41%) |
May 11, 2017 | 53.47 | 54.04 | 53.22 | 53.85 | 5,739 | +0.02(+0.03%) |
May 09, 2017 | 53.83 | 53.83 | 53.83 | 244 | +0.27(+0.51%) | |
May 08, 2017 | 53.64 | 53.77 | 53.51 | 53.56 | 3,822 | -0.14(-0.27%) |
May 05, 2017 | 53.87 | 53.87 | 53.36 | 53.71 | 6,637 | -0.23(-0.43%) |
May 04, 2017 | 53.48 | 54.13 | 53.37 | 53.94 | 7,749 | +0.21(+0.38%) |
May 03, 2017 | 53.64 | 53.73 | 53.64 | 53.73 | 556 | -0.13(-0.24%) |
May 02, 2017 | 53.62 | 53.86 | 53.62 | 53.86 | 5,167 | +0.29(+0.54%) |
May 01, 2017 | 53.28 | 53.67 | 53.28 | 53.57 | 4,658 | -0.05(-0.09%) |
Apr 28, 2017 | 53.55 | 53.62 | 53.55 | 53.62 | 689 | +0.25(+0.47%) |
Apr 27, 2017 | 53.36 | 53.78 | 53.14 | 53.37 | 7,890 | -0.08(-0.15%) |
Apr 26, 2017 | 53.48 | 53.59 | 53.42 | 53.45 | 4,042 | -0.14(-0.26%) |
Apr 25, 2017 | 53.49 | 53.65 | 53.49 | 53.59 | 5,704 | +0.06(+0.11%) |
Apr 24, 2017 | 53.74 | 53.74 | 53.01 | 53.53 | 6,331 | +0.01(+0.01%) |
Apr 21, 2017 | 53.57 | 53.61 | 53.27 | 53.52 | 5,791 | -0.04(-0.08%) |
Apr 20, 2017 | 53.49 | 53.57 | 53.21 | 53.57 | 5,397 | -0.50(-0.93%) |
Apr 19, 2017 | 53.26 | 54.07 | 53.23 | 54.07 | 724 | +0.74(+1.39%) |
Apr 18, 2017 | 53.22 | 53.39 | 53.22 | 53.32 | 4,471 | +0.15(+0.28%) |
Apr 17, 2017 | 53.20 | 53.49 | 53.02 | 53.17 | 21,072 | -0.07(-0.14%) |
Apr 13, 2017 | 53.75 | 53.87 | 53.08 | 53.25 | 10,682 | -0.12(-0.22%) |
Apr 12, 2017 | 53.13 | 53.37 | 53.13 | 53.37 | 9,370 | +0.20(+0.37%) |
Apr 11, 2017 | 53.20 | 53.44 | 53.13 | 53.17 | 13,047 | +0.09(+0.17%) |
Apr 10, 2017 | 53.09 | 53.20 | 53.08 | 53.08 | 15,483 | -0.06(-0.11%) |
Apr 07, 2017 | 53.13 | 53.29 | 53.03 | 53.14 | 32,148 | -0.07(-0.14%) |
Apr 06, 2017 | 53.17 | 53.30 | 53.17 | 53.21 | 5,273 | +0.14(+0.27%) |
Apr 05, 2017 | 53.09 | 53.23 | 52.84 | 53.07 | 2,866 | -0.11(-0.20%) |
Apr 04, 2017 | 53.06 | 53.40 | 52.74 | 53.17 | 21,470 | +0.10(+0.18%) |
Apr 03, 2017 | 53.03 | 53.22 | 52.78 | 53.08 | 69,469 | -0.04(-0.08%) |
Mar 31, 2017 | 52.93 | 53.22 | 52.74 | 53.12 | 36,868 | +0.10(+0.20%) |
Mar 30, 2017 | 52.84 | 53.09 | 52.78 | 53.02 | 22,875 | +0.03(+0.06%) |
Mar 29, 2017 | 52.91 | 53.09 | 52.68 | 52.99 | 42,901 | +0.16(+0.31%) |
Mar 28, 2017 | 52.86 | 53.07 | 52.70 | 52.83 | 18,595 | +0.07(+0.13%) |
Mar 27, 2017 | 52.82 | 52.96 | 52.50 | 52.76 | 25,722 | -0.06(-0.11%) |
Mar 24, 2017 | 52.71 | 53.00 | 52.66 | 52.82 | 34,611 | +0.02(+0.04%) |
Mar 23, 2017 | 52.67 | 52.81 | 52.50 | 52.80 | 17,865 | +0.09(+0.17%) |
Mar 22, 2017 | 52.60 | 52.81 | 52.60 | 52.71 | 17,505 | +0.04(+0.08%) |
Mar 21, 2017 | 52.69 | 52.75 | 52.43 | 52.66 | 24,877 | +0.16(+0.30%) |
Mar 20, 2017 | 52.55 | 52.84 | 52.33 | 52.51 | 43,619 | -0.09(-0.17%) |
Mar 17, 2017 | 52.77 | 52.77 | 52.44 | 52.60 | 26,602 | -0.04(-0.07%) |
Mar 16, 2017 | 52.44 | 52.83 | 52.23 | 52.63 | 11,378 | +0.18(+0.34%) |
Mar 15, 2017 | 52.22 | 52.54 | 52.17 | 52.46 | 10,912 | +0.39(+0.75%) |
Mar 14, 2017 | 52.26 | 52.42 | 52.06 | 52.06 | 17,047 | -0.26(-0.50%) |
Mar 13, 2017 | 52.34 | 52.55 | 52.32 | 52.32 | 6,374 | -0.08(-0.16%) |
Mar 10, 2017 | 52.36 | 52.47 | 52.17 | 52.40 | 20,818 | -0.06(-0.11%) |
Mar 09, 2017 | 52.17 | 52.46 | 52.02 | 52.46 | 31,161 | +0.15(+0.29%) |
Mar 08, 2017 | 52.30 | 52.54 | 52.09 | 52.31 | 28,104 | -0.43(-0.82%) |
Mar 07, 2017 | 52.66 | 52.86 | 52.30 | 52.74 | 16,212 | +0.11(+0.21%) |
Mar 06, 2017 | 52.60 | 52.80 | 52.45 | 52.63 | 202,994 | -0.26(-0.49%) |
Mar 03, 2017 | 52.69 | 52.91 | 52.39 | 52.89 | 135,656 | +0.04(+0.08%) |
Mar 02, 2017 | 52.79 | 53.00 | 52.77 | 52.85 | 18,613 | -0.19(-0.36%) |