Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.80 | 53.80 | 53.14 | 53.62 | 33,284 | -0.05(-0.09%) |
May 30, 2017 | 53.86 | 53.87 | 53.62 | 53.67 | 40,119 | -0.27(-0.50%) |
May 26, 2017 | 53.94 | 53.99 | 53.76 | 53.94 | 14,891 | +0.00(+0.01%) |
May 25, 2017 | 54.02 | 54.19 | 53.87 | 53.94 | 23,299 | +0.11(+0.21%) |
May 24, 2017 | 53.72 | 53.92 | 53.49 | 53.83 | 19,377 | +0.10(+0.19%) |
May 23, 2017 | 53.85 | 53.88 | 53.53 | 53.73 | 17,408 | +0.06(+0.10%) |
May 22, 2017 | 53.57 | 53.73 | 53.50 | 53.67 | 21,541 | +0.27(+0.50%) |
May 19, 2017 | 53.10 | 53.58 | 53.10 | 53.40 | 24,640 | +0.50(+0.94%) |
May 18, 2017 | 52.73 | 53.10 | 52.59 | 52.90 | 50,535 | +0.13(+0.25%) |
May 17, 2017 | 53.44 | 53.44 | 52.77 | 52.77 | 31,246 | -1.31(-2.43%) |
May 16, 2017 | 54.26 | 54.29 | 53.87 | 54.09 | 27,077 | -0.11(-0.20%) |
May 15, 2017 | 54.13 | 54.37 | 54.10 | 54.20 | 42,443 | +0.43(+0.81%) |
May 12, 2017 | 54.04 | 54.04 | 53.73 | 53.76 | 20,048 | -0.42(-0.77%) |
May 11, 2017 | 54.33 | 54.33 | 53.71 | 54.18 | 32,697 | -0.27(-0.49%) |
May 10, 2017 | 54.10 | 54.47 | 54.09 | 54.45 | 27,733 | +0.27(+0.50%) |
May 09, 2017 | 54.40 | 54.40 | 54.11 | 54.18 | 24,000 | -0.17(-0.31%) |
May 08, 2017 | 54.53 | 54.62 | 54.16 | 54.35 | 20,772 | -0.20(-0.37%) |
May 05, 2017 | 54.30 | 54.55 | 54.09 | 54.55 | 120,328 | +0.41(+0.75%) |
May 04, 2017 | 54.23 | 54.28 | 53.82 | 54.14 | 39,462 | +0.04(+0.07%) |
May 03, 2017 | 54.28 | 54.34 | 53.95 | 54.10 | 25,291 | -0.33(-0.61%) |
May 02, 2017 | 54.64 | 54.64 | 54.27 | 54.44 | 38,287 | -0.16(-0.29%) |
May 01, 2017 | 54.59 | 54.64 | 54.23 | 54.60 | 21,207 | +0.24(+0.44%) |
Apr 28, 2017 | 55.09 | 55.09 | 54.35 | 54.35 | 30,805 | -0.68(-1.23%) |
Apr 27, 2017 | 55.09 | 55.20 | 54.82 | 55.03 | 25,576 | +0.06(+0.12%) |
Apr 26, 2017 | 54.84 | 55.23 | 54.55 | 54.97 | 18,577 | +0.13(+0.24%) |
Apr 25, 2017 | 54.82 | 55.16 | 54.82 | 54.84 | 74,543 | +0.28(+0.51%) |
Apr 24, 2017 | 54.61 | 54.66 | 54.40 | 54.56 | 31,574 | +0.62(+1.15%) |
Apr 21, 2017 | 54.07 | 54.08 | 53.78 | 53.94 | 39,904 | -0.17(-0.31%) |
Apr 20, 2017 | 53.61 | 54.15 | 53.61 | 54.10 | 127,563 | +0.69(+1.30%) |
Apr 19, 2017 | 53.40 | 53.76 | 53.38 | 53.41 | 32,246 | +0.23(+0.43%) |
Apr 18, 2017 | 52.96 | 53.29 | 52.87 | 53.18 | 40,641 | +0.03(+0.05%) |
Apr 17, 2017 | 52.56 | 53.19 | 52.56 | 53.15 | 79,979 | +0.59(+1.13%) |
Apr 13, 2017 | 52.94 | 53.11 | 52.55 | 52.56 | 46,246 | -0.43(-0.82%) |
Apr 12, 2017 | 53.57 | 53.57 | 52.99 | 53.00 | 43,980 | -0.67(-1.24%) |
Apr 11, 2017 | 53.29 | 53.66 | 53.08 | 53.66 | 27,057 | +0.26(+0.48%) |
Apr 10, 2017 | 53.28 | 53.77 | 53.27 | 53.40 | 39,331 | +0.12(+0.23%) |
Apr 07, 2017 | 53.30 | 53.63 | 53.12 | 53.28 | 26,906 | -0.11(-0.21%) |
Apr 06, 2017 | 53.08 | 53.52 | 52.82 | 53.39 | 42,364 | +0.36(+0.68%) |
Apr 05, 2017 | 53.80 | 53.90 | 53.00 | 53.03 | 28,867 | -0.40(-0.74%) |
Apr 04, 2017 | 53.47 | 53.65 | 53.31 | 53.43 | 460,354 | -0.13(-0.24%) |
Apr 03, 2017 | 54.19 | 54.19 | 53.30 | 53.56 | 257,194 | -0.50(-0.92%) |
Mar 31, 2017 | 54.01 | 54.24 | 53.93 | 54.06 | 51,989 | +0.05(+0.09%) |
Mar 30, 2017 | 53.65 | 54.05 | 53.65 | 54.01 | 36,142 | +0.36(+0.67%) |
Mar 29, 2017 | 53.50 | 53.77 | 53.35 | 53.65 | 100,602 | +0.06(+0.12%) |
Mar 28, 2017 | 52.96 | 53.62 | 52.96 | 53.59 | 22,233 | +0.55(+1.03%) |
Mar 27, 2017 | 52.70 | 53.11 | 52.32 | 53.04 | 183,509 | -0.11(-0.21%) |
Mar 24, 2017 | 53.24 | 53.47 | 52.88 | 53.15 | 19,551 | +0.06(+0.12%) |
Mar 23, 2017 | 53.01 | 53.50 | 53.00 | 53.09 | 68,529 | +0.07(+0.13%) |
Mar 22, 2017 | 52.87 | 53.18 | 52.59 | 53.02 | 61,069 | +0.10(+0.19%) |
Mar 21, 2017 | 54.29 | 54.29 | 52.92 | 52.92 | 36,865 | -1.13(-2.08%) |
Mar 20, 2017 | 54.44 | 54.44 | 54.01 | 54.05 | 27,291 | -0.43(-0.80%) |
Mar 17, 2017 | 54.51 | 54.55 | 54.19 | 54.48 | 36,260 | +0.10(+0.19%) |
Mar 16, 2017 | 54.49 | 54.60 | 54.24 | 54.38 | 61,617 | +0.06(+0.10%) |
Mar 15, 2017 | 53.80 | 54.49 | 53.80 | 54.32 | 100,114 | +0.75(+1.40%) |
Mar 14, 2017 | 53.78 | 53.78 | 53.37 | 53.58 | 331,272 | -0.38(-0.70%) |
Mar 13, 2017 | 53.81 | 54.02 | 53.77 | 53.95 | 23,616 | +0.15(+0.27%) |
Mar 10, 2017 | 53.85 | 53.92 | 53.48 | 53.81 | 28,000 | +0.29(+0.54%) |
Mar 09, 2017 | 53.78 | 53.87 | 53.33 | 53.52 | 47,760 | -0.18(-0.34%) |
Mar 08, 2017 | 53.96 | 54.11 | 53.67 | 53.70 | 41,830 | -0.18(-0.34%) |
Mar 07, 2017 | 54.15 | 54.29 | 53.86 | 53.89 | 31,117 | -0.34(-0.63%) |
Mar 06, 2017 | 54.42 | 54.42 | 54.07 | 54.23 | 19,900 | -0.47(-0.86%) |
Mar 03, 2017 | 54.63 | 54.73 | 54.37 | 54.70 | 43,410 | +0.16(+0.29%) |
Mar 02, 2017 | 55.09 | 55.09 | 54.55 | 54.55 | 48,280 | -0.62(-1.13%) |