Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.40 | 52.44 | 51.76 | 52.14 | 597,358 | -0.10(-0.20%) |
May 30, 2017 | 53.00 | 53.16 | 52.16 | 52.24 | 537,872 | -0.90(-1.70%) |
May 26, 2017 | 54.04 | 54.04 | 52.74 | 53.15 | 461,317 | -0.90(-1.66%) |
May 25, 2017 | 54.13 | 55.07 | 53.72 | 54.04 | 666,423 | +0.18(+0.33%) |
May 24, 2017 | 52.35 | 54.19 | 52.28 | 53.86 | 1,263,939 | +1.83(+3.52%) |
May 23, 2017 | 51.56 | 52.05 | 51.35 | 52.03 | 511,837 | +0.57(+1.11%) |
May 22, 2017 | 50.73 | 51.63 | 50.65 | 51.46 | 818,376 | +0.72(+1.43%) |
May 19, 2017 | 50.50 | 51.27 | 50.15 | 50.73 | 333,512 | +0.32(+0.63%) |
May 18, 2017 | 50.30 | 50.65 | 49.77 | 50.42 | 503,131 | -0.03(-0.05%) |
May 17, 2017 | 49.91 | 50.71 | 49.37 | 50.44 | 772,671 | +0.56(+1.13%) |
May 16, 2017 | 49.86 | 50.02 | 49.33 | 49.88 | 1,007,880 | -0.10(-0.20%) |
May 15, 2017 | 49.97 | 50.69 | 49.58 | 49.98 | 347,866 | -0.05(-0.10%) |
May 12, 2017 | 51.29 | 51.29 | 49.89 | 50.03 | 312,697 | -1.17(-2.28%) |
May 11, 2017 | 51.79 | 51.79 | 50.74 | 51.20 | 287,747 | -0.98(-1.88%) |
May 10, 2017 | 50.77 | 52.36 | 50.63 | 52.18 | 514,948 | +1.42(+2.79%) |
May 09, 2017 | 51.19 | 51.19 | 50.49 | 50.77 | 431,239 | -0.44(-0.87%) |
May 08, 2017 | 52.16 | 52.22 | 50.57 | 51.21 | 601,601 | -0.96(-1.85%) |
May 05, 2017 | 52.45 | 52.63 | 51.87 | 52.17 | 331,902 | -0.16(-0.31%) |
May 04, 2017 | 52.68 | 52.68 | 51.64 | 52.34 | 567,886 | -0.58(-1.10%) |
May 03, 2017 | 54.59 | 54.68 | 52.68 | 52.91 | 604,334 | -1.52(-2.79%) |
May 02, 2017 | 55.00 | 55.20 | 54.18 | 54.43 | 841,953 | -0.51(-0.93%) |
May 01, 2017 | 53.62 | 55.10 | 52.71 | 54.94 | 1,121,742 | +1.61(+3.02%) |
Apr 28, 2017 | 54.97 | 55.72 | 52.48 | 53.33 | 935,875 | -1.51(-2.75%) |
Apr 27, 2017 | 55.42 | 54.57 | 54.84 | 374,419 | +0.02(+0.03%) | |
Apr 26, 2017 | 55.76 | 55.86 | 54.72 | 54.82 | 300,339 | -1.05(-1.88%) |
Apr 25, 2017 | 55.80 | 56.06 | 55.60 | 55.87 | 426,515 | -0.05(-0.09%) |
Apr 24, 2017 | 56.84 | 56.84 | 55.24 | 55.92 | 483,736 | -0.59(-1.04%) |
Apr 21, 2017 | 56.93 | 56.93 | 56.16 | 56.51 | 299,056 | -0.31(-0.54%) |
Apr 20, 2017 | 56.79 | 56.99 | 56.27 | 56.82 | 364,102 | +0.14(+0.24%) |
Apr 19, 2017 | 56.65 | 57.29 | 56.63 | 56.68 | 549,074 | +0.02(+0.03%) |
Apr 18, 2017 | 56.33 | 56.73 | 56.24 | 56.67 | 488,360 | +0.26(+0.45%) |
Apr 17, 2017 | 56.05 | 56.55 | 56.04 | 56.41 | 373,850 | +0.26(+0.47%) |
Apr 13, 2017 | 56.21 | 56.56 | 55.85 | 56.15 | 358,794 | +0.03(+0.05%) |
Apr 12, 2017 | 56.14 | 56.66 | 55.97 | 56.12 | 278,518 | +0.04(+0.08%) |
Apr 11, 2017 | 55.80 | 56.49 | 55.78 | 56.08 | 505,521 | +0.28(+0.50%) |
Apr 10, 2017 | 55.31 | 55.87 | 54.87 | 55.80 | 323,805 | +0.37(+0.66%) |
Apr 07, 2017 | 55.19 | 55.58 | 55.17 | 55.43 | 208,337 | +0.19(+0.34%) |
Apr 06, 2017 | 54.96 | 55.63 | 54.72 | 55.24 | 544,607 | +0.14(+0.25%) |
Apr 05, 2017 | 56.13 | 56.37 | 55.07 | 55.11 | 457,414 | -1.07(-1.91%) |
Apr 04, 2017 | 56.20 | 57.20 | 55.96 | 56.18 | 574,997 | -0.03(-0.06%) |
Apr 03, 2017 | 56.33 | 56.80 | 55.89 | 56.21 | 645,451 | -0.08(-0.14%) |
Mar 31, 2017 | 55.59 | 56.51 | 55.59 | 56.29 | 577,187 | +0.69(+1.24%) |
Mar 30, 2017 | 55.27 | 55.67 | 54.88 | 55.60 | 262,640 | +0.20(+0.35%) |
Mar 29, 2017 | 55.18 | 55.45 | 54.83 | 55.40 | 488,324 | +0.37(+0.67%) |
Mar 28, 2017 | 54.65 | 55.11 | 54.18 | 55.04 | 481,617 | +0.40(+0.73%) |
Mar 27, 2017 | 55.10 | 55.66 | 54.54 | 54.64 | 404,501 | -0.81(-1.46%) |
Mar 24, 2017 | 55.45 | 55.85 | 55.20 | 55.45 | 301,535 | +0.02(+0.03%) |
Mar 23, 2017 | 54.80 | 56.34 | 54.52 | 55.43 | 455,056 | +0.70(+1.28%) |
Mar 22, 2017 | 55.63 | 55.75 | 53.44 | 54.73 | 897,217 | -1.01(-1.82%) |
Mar 21, 2017 | 55.80 | 56.23 | 55.23 | 55.75 | 464,000 | -0.08(-0.14%) |
Mar 20, 2017 | 56.47 | 56.71 | 55.66 | 55.82 | 301,201 | -0.48(-0.85%) |
Mar 17, 2017 | 56.22 | 56.57 | 55.98 | 56.30 | 820,470 | -0.03(-0.06%) |
Mar 16, 2017 | 56.73 | 56.99 | 56.13 | 56.33 | 517,122 | -0.66(-1.15%) |
Mar 15, 2017 | 55.88 | 57.13 | 55.88 | 56.99 | 574,419 | +1.32(+2.37%) |
Mar 14, 2017 | 55.29 | 55.92 | 55.27 | 55.67 | 733,529 | +0.08(+0.14%) |
Mar 13, 2017 | 56.16 | 56.32 | 55.09 | 55.59 | 428,197 | -0.35(-0.62%) |
Mar 10, 2017 | 55.71 | 56.09 | 55.28 | 55.94 | 743,602 | +0.48(+0.87%) |
Mar 09, 2017 | 55.85 | 55.98 | 55.09 | 55.46 | 1,416,331 | -0.41(-0.74%) |
Mar 08, 2017 | 55.93 | 56.09 | 55.58 | 55.87 | 886,252 | -0.35(-0.62%) |
Mar 07, 2017 | 57.02 | 57.11 | 56.18 | 56.22 | 437,334 | -1.02(-1.79%) |
Mar 06, 2017 | 58.51 | 58.72 | 57.05 | 57.24 | 596,570 | -1.34(-2.29%) |
Mar 03, 2017 | 58.67 | 59.04 | 57.91 | 58.58 | 908,334 | -0.20(-0.34%) |
Mar 02, 2017 | 58.40 | 58.98 | 57.91 | 58.78 | 746,649 | +0.38(+0.65%) |