Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.19 | 54.19 | 53.92 | 53.98 | 415,822 | -0.21(-0.40%) |
May 30, 2017 | 54.18 | 54.24 | 54.10 | 54.19 | 358,092 | -0.18(-0.32%) |
May 26, 2017 | 54.35 | 54.41 | 54.27 | 54.37 | 178,523 | +0.06(+0.11%) |
May 25, 2017 | 54.34 | 54.42 | 54.27 | 54.31 | 224,755 | +0.20(+0.36%) |
May 24, 2017 | 53.99 | 54.14 | 53.96 | 54.11 | 429,974 | +0.13(+0.24%) |
May 23, 2017 | 54.03 | 54.03 | 53.86 | 53.99 | 318,914 | -0.10(-0.18%) |
May 22, 2017 | 54.02 | 54.18 | 54.02 | 54.08 | 568,686 | +0.02(+0.04%) |
May 19, 2017 | 53.78 | 54.16 | 53.78 | 54.06 | 413,177 | +0.90(+1.69%) |
May 18, 2017 | 52.98 | 53.42 | 52.77 | 53.17 | 557,123 | -0.38(-0.71%) |
May 17, 2017 | 53.89 | 53.89 | 53.50 | 53.55 | 583,806 | -0.61(-1.12%) |
May 16, 2017 | 54.03 | 54.18 | 54.01 | 54.15 | 441,052 | -0.05(-0.09%) |
May 15, 2017 | 54.01 | 54.22 | 53.95 | 54.20 | 449,384 | +0.28(+0.53%) |
May 12, 2017 | 53.81 | 53.92 | 53.74 | 53.92 | 250,520 | +0.09(+0.16%) |
May 11, 2017 | 53.78 | 53.89 | 53.59 | 53.83 | 336,368 | +0.05(+0.09%) |
May 10, 2017 | 53.61 | 53.78 | 53.56 | 53.78 | 347,505 | +0.22(+0.42%) |
May 09, 2017 | 53.36 | 53.63 | 53.24 | 53.56 | 459,439 | +0.31(+0.59%) |
May 08, 2017 | 53.41 | 53.52 | 53.19 | 53.24 | 287,939 | +0.00(+0.00%) |
May 05, 2017 | 52.99 | 53.27 | 52.95 | 53.24 | 389,562 | +0.27(+0.52%) |
May 04, 2017 | 53.23 | 53.23 | 52.96 | 52.97 | 514,218 | -0.27(-0.51%) |
May 03, 2017 | 53.29 | 53.34 | 53.14 | 53.24 | 350,230 | -0.20(-0.38%) |
May 02, 2017 | 53.29 | 53.47 | 53.25 | 53.45 | 322,779 | +0.36(+0.68%) |
May 01, 2017 | 53.10 | 53.22 | 53.01 | 53.09 | 286,491 | +0.12(+0.22%) |
Apr 28, 2017 | 52.92 | 53.00 | 52.81 | 52.97 | 235,229 | +0.09(+0.17%) |
Apr 27, 2017 | 52.99 | 52.99 | 52.76 | 52.88 | 337,979 | -0.14(-0.26%) |
Apr 26, 2017 | 53.12 | 53.16 | 52.97 | 53.02 | 337,197 | -0.15(-0.28%) |
Apr 25, 2017 | 53.13 | 53.26 | 53.11 | 53.17 | 285,642 | +0.30(+0.57%) |
Apr 24, 2017 | 52.91 | 52.99 | 52.78 | 52.86 | 460,661 | +0.33(+0.63%) |
Apr 21, 2017 | 52.46 | 52.55 | 52.39 | 52.53 | 314,100 | +0.22(+0.43%) |
Apr 20, 2017 | 52.27 | 52.36 | 52.19 | 52.31 | 397,818 | +0.46(+0.88%) |
Apr 19, 2017 | 52.14 | 52.16 | 51.77 | 51.85 | 311,230 | -0.24(-0.47%) |
Apr 18, 2017 | 52.13 | 52.25 | 52.01 | 52.09 | 325,394 | -0.54(-1.02%) |
Apr 17, 2017 | 52.41 | 52.63 | 52.32 | 52.63 | 358,046 | +0.31(+0.60%) |
Apr 13, 2017 | 52.46 | 52.56 | 52.30 | 52.32 | 405,203 | -0.03(-0.06%) |
Apr 12, 2017 | 52.30 | 52.35 | 52.05 | 52.35 | 234,345 | +0.28(+0.54%) |
Apr 11, 2017 | 52.11 | 52.16 | 51.84 | 52.06 | 404,936 | -0.13(-0.24%) |
Apr 10, 2017 | 52.23 | 52.28 | 52.10 | 52.19 | 231,494 | -0.22(-0.43%) |
Apr 07, 2017 | 52.44 | 52.62 | 52.41 | 52.41 | 458,594 | -0.01(-0.02%) |
Apr 06, 2017 | 52.49 | 52.55 | 52.34 | 52.42 | 478,503 | -0.09(-0.17%) |
Apr 05, 2017 | 52.80 | 52.94 | 52.49 | 52.51 | 1,527,031 | -0.09(-0.17%) |
Apr 04, 2017 | 52.46 | 52.68 | 52.45 | 52.60 | 318,786 | +0.02(+0.04%) |
Apr 03, 2017 | 52.43 | 52.58 | 52.31 | 52.58 | 412,972 | +0.36(+0.69%) |
Mar 31, 2017 | 52.22 | 52.37 | 52.21 | 52.22 | 292,570 | -0.22(-0.43%) |
Mar 30, 2017 | 52.45 | 52.62 | 52.44 | 52.44 | 548,420 | -0.17(-0.32%) |
Mar 29, 2017 | 52.49 | 52.64 | 52.44 | 52.61 | 478,567 | -0.04(-0.07%) |
Mar 28, 2017 | 52.46 | 52.73 | 52.46 | 52.65 | 611,783 | +0.18(+0.33%) |
Mar 27, 2017 | 52.42 | 52.55 | 52.30 | 52.47 | 441,811 | -0.05(-0.09%) |
Mar 24, 2017 | 52.38 | 52.61 | 52.31 | 52.52 | 433,579 | -0.11(-0.20%) |
Mar 23, 2017 | 52.41 | 52.72 | 52.41 | 52.63 | 564,269 | +0.04(+0.07%) |
Mar 22, 2017 | 52.32 | 52.61 | 52.27 | 52.59 | 851,102 | +0.30(+0.58%) |
Mar 21, 2017 | 52.81 | 52.90 | 52.24 | 52.29 | 744,597 | -0.48(-0.91%) |
Mar 20, 2017 | 52.53 | 52.81 | 52.47 | 52.77 | 532,971 | +0.40(+0.76%) |
Mar 17, 2017 | 52.34 | 52.40 | 52.27 | 52.37 | 475,569 | +0.17(+0.32%) |
Mar 16, 2017 | 52.19 | 52.31 | 52.10 | 52.20 | 895,288 | +0.21(+0.41%) |
Mar 15, 2017 | 51.09 | 52.02 | 50.97 | 51.98 | 1,345,170 | +1.09(+2.15%) |
Mar 14, 2017 | 50.96 | 50.97 | 50.83 | 50.89 | 730,269 | -0.11(-0.21%) |
Mar 13, 2017 | 50.92 | 51.04 | 50.87 | 51.00 | 585,231 | +0.43(+0.85%) |
Mar 10, 2017 | 50.39 | 50.57 | 50.34 | 50.57 | 541,781 | +0.35(+0.70%) |
Mar 09, 2017 | 50.28 | 50.35 | 50.03 | 50.22 | 531,337 | -0.18(-0.35%) |
Mar 08, 2017 | 50.66 | 50.74 | 50.36 | 50.39 | 1,050,181 | -0.28(-0.56%) |
Mar 07, 2017 | 50.67 | 50.74 | 50.62 | 50.68 | 462,347 | -0.02(-0.04%) |
Mar 06, 2017 | 50.70 | 50.75 | 50.61 | 50.70 | 326,914 | -0.01(-0.02%) |
Mar 03, 2017 | 50.54 | 50.72 | 50.46 | 50.71 | 622,891 | +0.39(+0.78%) |
Mar 02, 2017 | 50.59 | 50.60 | 50.28 | 50.32 | 724,576 | -0.65(-1.28%) |