Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.86 | 51.86 | 51.86 | 51.86 | 324 | -0.09(-0.18%) |
May 30, 2017 | 52.08 | 52.08 | 51.96 | 51.96 | 333 | -0.15(-0.30%) |
May 26, 2017 | 52.11 | 52.11 | 52.11 | 52.11 | 158 | +0.47(+0.92%) |
May 24, 2017 | 51.64 | 1 | -0.11(-0.22%) | |||
May 22, 2017 | 51.75 | 79 | +0.17(+0.33%) | |||
May 19, 2017 | 51.31 | 51.58 | 51.31 | 51.58 | 1,056 | +0.48(+0.94%) |
May 18, 2017 | 50.96 | 51.23 | 50.96 | 51.10 | 655 | +0.20(+0.40%) |
May 17, 2017 | 51.34 | 51.34 | 50.90 | 50.90 | 525 | -1.07(-2.07%) |
May 16, 2017 | 51.97 | 51.97 | 51.97 | 51.97 | 344 | -0.21(-0.41%) |
May 15, 2017 | 52.03 | 52.19 | 52.03 | 52.19 | 707 | +0.39(+0.75%) |
May 12, 2017 | 51.81 | 51.81 | 51.80 | 51.80 | 674 | -0.40(-0.77%) |
May 11, 2017 | 52.19 | 52.20 | 52.19 | 52.20 | 289 | -0.25(-0.48%) |
May 10, 2017 | 52.21 | 52.45 | 52.21 | 52.45 | 761 | +0.21(+0.40%) |
May 09, 2017 | 52.30 | 52.35 | 52.21 | 52.24 | 1,339 | +0.08(+0.14%) |
May 05, 2017 | 52.17 | 2 | -0.03(-0.05%) | |||
May 04, 2017 | 52.19 | 52.19 | 52.19 | 52.19 | 116 | +0.37(+0.71%) |
May 03, 2017 | 51.82 | 51.82 | 51.82 | 51.82 | 271 | -0.21(-0.40%) |
May 02, 2017 | 52.03 | 52.03 | 52.03 | 52.03 | 165 | +0.16(+0.31%) |
Apr 28, 2017 | 51.87 | 3 | -0.28(-0.53%) | |||
Apr 27, 2017 | 52.15 | 52.15 | 52.15 | 52.15 | 106 | -0.29(-0.55%) |
Apr 26, 2017 | 52.45 | 52.45 | 52.44 | 52.44 | 575 | +0.27(+0.52%) |
Apr 25, 2017 | 52.04 | 52.17 | 52.04 | 52.17 | 933 | +0.33(+0.64%) |
Apr 24, 2017 | 51.68 | 51.90 | 51.68 | 51.83 | 896 | +0.62(+1.21%) |
Apr 21, 2017 | 51.48 | 51.48 | 51.21 | 51.21 | 3,192 | -0.41(-0.80%) |
Apr 20, 2017 | 51.21 | 51.63 | 51.21 | 51.63 | 1,322 | +0.74(+1.44%) |
Apr 18, 2017 | 50.89 | 2 | +0.01(+0.02%) | |||
Apr 17, 2017 | 50.90 | 50.90 | 50.86 | 50.88 | 7,284 | -0.23(-0.44%) |
Apr 12, 2017 | 51.11 | 126 | -0.39(-0.76%) | |||
Apr 10, 2017 | 51.50 | 6 | -0.13(-0.25%) | |||
Apr 05, 2017 | 51.63 | 51.63 | 51.63 | 0 | +0.49(+0.97%) | |
Apr 04, 2017 | 51.22 | 51.22 | 51.11 | 51.13 | 2,729 | -0.70(-1.35%) |
Apr 03, 2017 | 51.84 | 51.84 | 51.84 | 51.84 | 401 | +0.04(+0.07%) |
Mar 31, 2017 | 51.88 | 51.88 | 51.69 | 51.80 | 794 | +0.10(+0.20%) |
Mar 30, 2017 | 51.64 | 51.69 | 51.64 | 51.69 | 448 | +0.17(+0.34%) |
Mar 28, 2017 | 51.52 | 98 | +0.53(+1.05%) | |||
Mar 24, 2017 | 50.99 | 36 | -0.34(-0.67%) | |||
Mar 23, 2017 | 51.33 | 51.33 | 51.33 | 51.33 | 279 | +0.50(+0.99%) |
Mar 22, 2017 | 50.67 | 50.83 | 50.67 | 50.83 | 2,478 | -0.94(-1.82%) |
Mar 20, 2017 | 51.77 | 242 | -0.28(-0.54%) | |||
Mar 17, 2017 | 52.14 | 52.14 | 51.89 | 52.05 | 8,663 | +0.10(+0.19%) |
Mar 16, 2017 | 51.75 | 52.15 | 51.75 | 51.95 | 14,888 | +0.23(+0.44%) |
Mar 15, 2017 | 51.69 | 51.72 | 51.67 | 51.72 | 2,386 | -0.13(-0.25%) |
Mar 14, 2017 | 51.86 | 51.86 | 51.86 | 51.86 | 1,273 | +0.05(+0.09%) |
Mar 13, 2017 | 51.81 | 51.81 | 51.81 | 51.81 | 375 | +0.11(+0.20%) |
Mar 10, 2017 | 51.73 | 51.73 | 51.64 | 51.70 | 1,273 | +0.06(+0.11%) |
Mar 09, 2017 | 51.50 | 51.65 | 51.50 | 51.65 | 833 | -0.17(-0.32%) |
Mar 08, 2017 | 51.65 | 51.81 | 51.65 | 51.81 | 1,375 | +0.14(+0.28%) |
Mar 06, 2017 | 51.67 | 4 | -0.36(-0.68%) | |||
Mar 03, 2017 | 52.19 | 52.19 | 51.91 | 52.02 | 2,237 | -0.17(-0.32%) |