Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.72 | 52.75 | 52.11 | 52.63 | 83,663 | +0.02(+0.04%) |
May 30, 2017 | 52.64 | 52.73 | 52.55 | 52.60 | 36,861 | -0.18(-0.34%) |
May 26, 2017 | 52.87 | 52.89 | 52.68 | 52.79 | 40,294 | -0.13(-0.24%) |
May 25, 2017 | 52.98 | 53.15 | 52.88 | 52.91 | 70,249 | +0.09(+0.16%) |
May 24, 2017 | 52.74 | 52.91 | 52.65 | 52.83 | 44,883 | +0.15(+0.29%) |
May 23, 2017 | 52.70 | 52.79 | 52.39 | 52.67 | 70,933 | +0.09(+0.17%) |
May 22, 2017 | 52.46 | 52.63 | 52.44 | 52.58 | 41,068 | +0.27(+0.52%) |
May 19, 2017 | 51.92 | 52.53 | 51.90 | 52.31 | 65,060 | +0.53(+1.02%) |
May 18, 2017 | 51.63 | 51.93 | 51.43 | 51.78 | 64,708 | +0.02(+0.04%) |
May 17, 2017 | 52.25 | 52.36 | 51.72 | 51.76 | 130,304 | -1.07(-2.03%) |
May 16, 2017 | 52.98 | 52.98 | 52.56 | 52.83 | 66,024 | -0.05(-0.09%) |
May 15, 2017 | 52.65 | 53.08 | 52.61 | 52.87 | 136,382 | +0.34(+0.65%) |
May 12, 2017 | 52.68 | 52.68 | 52.43 | 52.53 | 92,303 | -0.25(-0.47%) |
May 11, 2017 | 52.93 | 52.93 | 52.38 | 52.78 | 62,388 | -0.31(-0.59%) |
May 10, 2017 | 52.73 | 53.14 | 52.73 | 53.09 | 56,266 | +0.35(+0.66%) |
May 09, 2017 | 52.92 | 52.97 | 52.64 | 52.74 | 144,325 | -0.15(-0.28%) |
May 08, 2017 | 53.04 | 53.09 | 52.69 | 52.89 | 59,682 | -0.18(-0.33%) |
May 05, 2017 | 52.81 | 53.07 | 52.65 | 53.07 | 77,132 | +0.48(+0.91%) |
May 04, 2017 | 52.74 | 52.74 | 52.41 | 52.59 | 131,039 | -0.15(-0.28%) |
May 03, 2017 | 52.84 | 52.85 | 52.53 | 52.74 | 57,647 | -0.21(-0.40%) |
May 02, 2017 | 53.06 | 53.17 | 52.82 | 52.95 | 81,701 | -0.11(-0.21%) |
May 01, 2017 | 52.94 | 53.21 | 52.73 | 53.06 | 123,552 | +0.20(+0.38%) |
Apr 28, 2017 | 53.40 | 53.44 | 52.86 | 52.86 | 220,229 | -0.54(-1.01%) |
Apr 27, 2017 | 53.47 | 53.55 | 53.25 | 53.40 | 73,742 | +0.04(+0.07%) |
Apr 26, 2017 | 53.33 | 53.62 | 53.23 | 53.37 | 188,924 | +0.02(+0.04%) |
Apr 25, 2017 | 53.38 | 53.54 | 53.31 | 53.34 | 36,312 | +0.32(+0.61%) |
Apr 24, 2017 | 53.06 | 53.12 | 52.88 | 53.02 | 50,875 | +0.60(+1.15%) |
Apr 21, 2017 | 52.49 | 52.53 | 52.33 | 52.42 | 292,575 | -0.10(-0.20%) |
Apr 20, 2017 | 52.24 | 52.59 | 52.12 | 52.52 | 82,779 | +0.49(+0.95%) |
Apr 19, 2017 | 52.11 | 52.26 | 52.00 | 52.03 | 22,638 | +0.12(+0.24%) |
Apr 18, 2017 | 51.72 | 51.95 | 51.58 | 51.91 | 42,261 | +0.00(+0.01%) |
Apr 17, 2017 | 51.44 | 51.91 | 51.30 | 51.90 | 74,770 | +0.60(+1.17%) |
Apr 13, 2017 | 51.81 | 51.89 | 51.30 | 51.30 | 63,931 | -0.61(-1.17%) |
Apr 12, 2017 | 52.50 | 52.50 | 51.86 | 51.91 | 37,811 | -0.62(-1.17%) |
Apr 11, 2017 | 52.10 | 52.53 | 51.92 | 52.53 | 87,524 | +0.32(+0.62%) |
Apr 10, 2017 | 52.11 | 52.43 | 51.99 | 52.20 | 167,896 | +0.15(+0.28%) |
Apr 07, 2017 | 52.08 | 52.22 | 51.93 | 52.06 | 42,923 | -0.06(-0.12%) |
Apr 06, 2017 | 51.81 | 52.20 | 51.73 | 52.12 | 52,215 | +0.39(+0.75%) |
Apr 05, 2017 | 52.36 | 52.47 | 51.66 | 51.74 | 38,100 | -0.34(-0.64%) |
Apr 04, 2017 | 52.11 | 52.20 | 51.99 | 52.07 | 63,488 | -0.10(-0.18%) |
Apr 03, 2017 | 52.59 | 52.60 | 51.95 | 52.17 | 92,486 | -0.29(-0.55%) |
Mar 31, 2017 | 52.42 | 52.66 | 52.37 | 52.46 | 56,476 | +0.02(+0.03%) |
Mar 30, 2017 | 52.17 | 52.47 | 52.17 | 52.44 | 38,857 | +0.32(+0.61%) |
Mar 29, 2017 | 52.03 | 52.20 | 51.90 | 52.12 | 36,400 | +0.12(+0.23%) |
Mar 28, 2017 | 51.50 | 52.07 | 51.44 | 52.01 | 48,301 | +0.43(+0.84%) |
Mar 27, 2017 | 51.24 | 51.62 | 51.06 | 51.57 | 77,292 | -0.08(-0.16%) |
Mar 24, 2017 | 51.89 | 52.02 | 51.53 | 51.66 | 67,499 | -0.06(-0.11%) |
Mar 23, 2017 | 51.65 | 52.03 | 51.55 | 51.72 | 295,806 | +0.10(+0.18%) |
Mar 22, 2017 | 51.43 | 51.63 | 51.29 | 51.62 | 83,502 | +0.11(+0.21%) |
Mar 21, 2017 | 52.75 | 52.75 | 51.48 | 51.51 | 99,020 | -1.01(-1.91%) |
Mar 20, 2017 | 52.80 | 52.80 | 52.48 | 52.52 | 51,660 | -0.25(-0.48%) |
Mar 17, 2017 | 52.82 | 52.89 | 52.67 | 52.77 | 70,851 | +0.05(+0.09%) |
Mar 16, 2017 | 52.90 | 52.93 | 52.64 | 52.72 | 62,043 | -0.02(-0.04%) |
Mar 15, 2017 | 52.31 | 52.87 | 52.26 | 52.74 | 48,991 | +0.67(+1.30%) |
Mar 14, 2017 | 52.09 | 52.14 | 51.78 | 52.07 | 49,883 | -0.20(-0.38%) |
Mar 13, 2017 | 52.18 | 52.37 | 52.17 | 52.27 | 46,523 | +0.08(+0.16%) |
Mar 10, 2017 | 52.29 | 52.30 | 51.87 | 52.19 | 67,403 | +0.27(+0.51%) |
Mar 09, 2017 | 52.13 | 52.26 | 51.74 | 51.92 | 69,908 | -0.21(-0.40%) |
Mar 08, 2017 | 52.46 | 52.53 | 52.13 | 52.13 | 59,078 | -0.25(-0.48%) |
Mar 07, 2017 | 52.61 | 52.64 | 52.35 | 52.38 | 83,242 | -0.30(-0.58%) |
Mar 06, 2017 | 52.76 | 52.77 | 52.51 | 52.68 | 60,959 | -0.31(-0.59%) |
Mar 03, 2017 | 52.96 | 53.04 | 52.79 | 52.99 | 87,638 | +0.03(+0.05%) |
Mar 02, 2017 | 53.56 | 53.56 | 52.97 | 52.97 | 82,454 | -0.62(-1.16%) |