Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.04 | 53.13 | 53.04 | 53.13 | 2,780 | +0.09(+0.18%) |
May 30, 2017 | 52.95 | 53.05 | 52.95 | 53.03 | 8,628 | +0.02(+0.04%) |
May 26, 2017 | 52.87 | 53.03 | 52.87 | 53.02 | 2,601 | -0.06(-0.11%) |
May 25, 2017 | 53.12 | 53.12 | 53.03 | 53.08 | 7,365 | +0.21(+0.40%) |
May 24, 2017 | 52.72 | 52.86 | 52.72 | 52.86 | 22,107 | +0.10(+0.19%) |
May 23, 2017 | 52.76 | 52.85 | 52.71 | 52.76 | 62,358 | +0.06(+0.11%) |
May 22, 2017 | 52.64 | 52.72 | 52.64 | 52.71 | 1,841 | +0.24(+0.46%) |
May 19, 2017 | 52.31 | 52.49 | 52.31 | 52.47 | 11,464 | +0.44(+0.84%) |
May 18, 2017 | 51.87 | 52.03 | 51.87 | 52.03 | 4,156 | +0.17(+0.32%) |
May 17, 2017 | 52.07 | 52.08 | 51.86 | 51.86 | 3,003 | -0.55(-1.05%) |
May 16, 2017 | 52.44 | 52.44 | 52.34 | 52.41 | 5,259 | +0.16(+0.31%) |
May 15, 2017 | 52.03 | 52.30 | 52.03 | 52.25 | 4,064 | +0.24(+0.47%) |
May 12, 2017 | 51.92 | 52.01 | 51.91 | 52.01 | 3,956 | +0.17(+0.34%) |
May 11, 2017 | 51.66 | 51.88 | 51.66 | 51.83 | 6,066 | -0.15(-0.29%) |
May 10, 2017 | 51.93 | 51.98 | 51.91 | 51.98 | 5,189 | +0.08(+0.16%) |
May 09, 2017 | 52.01 | 52.01 | 51.83 | 51.90 | 7,723 | -0.04(-0.07%) |
May 08, 2017 | 51.98 | 51.98 | 51.90 | 51.94 | 3,130 | -0.09(-0.18%) |
May 05, 2017 | 51.70 | 52.03 | 51.70 | 52.03 | 2,160 | +0.46(+0.89%) |
May 04, 2017 | 51.57 | 51.57 | 51.57 | 51.57 | 584 | +0.20(+0.39%) |
May 03, 2017 | 51.47 | 51.48 | 51.37 | 51.37 | 6,591 | -0.23(-0.44%) |
May 02, 2017 | 51.54 | 51.60 | 51.52 | 51.60 | 1,739 | +0.15(+0.30%) |
May 01, 2017 | 51.34 | 51.49 | 51.34 | 51.44 | 1,717 | +0.17(+0.33%) |
Apr 28, 2017 | 51.26 | 51.30 | 51.22 | 51.28 | 11,441 | -0.10(-0.20%) |
Apr 27, 2017 | 51.32 | 51.44 | 51.30 | 51.38 | 57,029 | -0.02(-0.04%) |
Apr 26, 2017 | 51.46 | 51.50 | 51.37 | 51.40 | 12,622 | -0.11(-0.22%) |
Apr 25, 2017 | 51.49 | 51.52 | 51.45 | 51.51 | 4,873 | +0.33(+0.65%) |
Apr 24, 2017 | 51.20 | 51.20 | 51.15 | 51.18 | 4,248 | +0.68(+1.35%) |
Apr 21, 2017 | 50.46 | 50.50 | 50.42 | 50.50 | 1,278 | +0.01(+0.02%) |
Apr 20, 2017 | 50.49 | 50.51 | 50.49 | 50.49 | 2,624 | +0.33(+0.65%) |
Apr 19, 2017 | 50.33 | 50.33 | 50.16 | 50.16 | 2,194 | -0.14(-0.28%) |
Apr 18, 2017 | 50.14 | 50.30 | 50.08 | 50.30 | 5,736 | -0.17(-0.33%) |
Apr 17, 2017 | 50.24 | 50.48 | 50.24 | 50.47 | 2,303 | +0.29(+0.57%) |
Apr 13, 2017 | 50.34 | 50.38 | 50.14 | 50.18 | 3,936 | -0.11(-0.21%) |
Apr 12, 2017 | 50.35 | 50.35 | 50.29 | 50.29 | 1,209 | -0.02(-0.05%) |
Apr 11, 2017 | 50.27 | 50.34 | 50.16 | 50.31 | 5,110 | +0.02(+0.04%) |
Apr 10, 2017 | 50.30 | 50.30 | 50.29 | 50.29 | 343 | -0.04(-0.07%) |
Apr 07, 2017 | 50.33 | 50.40 | 50.32 | 50.33 | 3,421 | +0.06(+0.12%) |
Apr 06, 2017 | 50.48 | 50.48 | 50.26 | 50.27 | 2,667 | -0.22(-0.43%) |
Apr 05, 2017 | 50.53 | 50.65 | 50.49 | 50.49 | 6,250 | -0.06(-0.11%) |
Apr 04, 2017 | 50.42 | 50.80 | 50.42 | 50.54 | 6,487 | -0.00(-0.01%) |
Apr 03, 2017 | 50.61 | 50.62 | 50.43 | 50.55 | 4,691 | -0.11(-0.21%) |
Mar 31, 2017 | 50.60 | 50.71 | 50.60 | 50.66 | 7,502 | -0.09(-0.18%) |
Mar 30, 2017 | 50.77 | 50.83 | 50.72 | 50.75 | 7,072 | -0.08(-0.15%) |
Mar 29, 2017 | 50.72 | 50.83 | 50.70 | 50.83 | 4,851 | +0.01(+0.02%) |
Mar 28, 2017 | 50.55 | 50.82 | 50.55 | 50.81 | 2,379 | +0.23(+0.46%) |
Mar 27, 2017 | 50.34 | 50.58 | 50.34 | 50.58 | 3,241 | +0.13(+0.26%) |
Mar 24, 2017 | 50.48 | 50.55 | 50.38 | 50.45 | 4,416 | +0.12(+0.24%) |
Mar 23, 2017 | 50.48 | 50.48 | 50.31 | 50.33 | 4,761 | +0.09(+0.17%) |
Mar 22, 2017 | 50.06 | 50.27 | 50.06 | 50.24 | 1,517 | +0.15(+0.31%) |
Mar 21, 2017 | 50.62 | 50.62 | 50.09 | 50.09 | 3,619 | -0.39(-0.77%) |
Mar 20, 2017 | 50.53 | 50.54 | 50.36 | 50.48 | 2,557 | +0.06(+0.12%) |
Mar 17, 2017 | 50.40 | 50.52 | 50.32 | 50.41 | 12,265 | +0.16(+0.31%) |
Mar 16, 2017 | 50.51 | 50.51 | 50.26 | 50.26 | 10,968 | +0.05(+0.09%) |
Mar 15, 2017 | 49.79 | 50.23 | 49.75 | 50.21 | 11,265 | +0.67(+1.35%) |
Mar 14, 2017 | 49.56 | 49.62 | 49.50 | 49.54 | 14,961 | -0.28(-0.56%) |
Mar 13, 2017 | 49.82 | 49.86 | 49.74 | 49.82 | 12,100 | +0.19(+0.37%) |
Mar 10, 2017 | 49.56 | 49.65 | 49.52 | 49.63 | 9,830 | +0.38(+0.77%) |
Mar 09, 2017 | 49.35 | 49.35 | 49.18 | 49.25 | 11,851 | +0.06(+0.11%) |
Mar 08, 2017 | 49.33 | 49.42 | 49.20 | 49.20 | 12,878 | -0.20(-0.41%) |
Mar 07, 2017 | 49.58 | 49.59 | 49.40 | 49.40 | 15,543 | -0.06(-0.11%) |
Mar 06, 2017 | 49.55 | 49.55 | 49.41 | 49.46 | 17,545 | -0.14(-0.28%) |
Mar 03, 2017 | 49.58 | 49.65 | 49.48 | 49.60 | 16,431 | +0.06(+0.11%) |
Mar 02, 2017 | 49.80 | 49.80 | 49.53 | 49.54 | 9,955 | -0.40(-0.80%) |