Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.70 | 56.21 | 55.46 | 55.62 | 128,098 | +0.51(+0.93%) |
May 30, 2017 | 55.29 | 55.30 | 54.90 | 55.11 | 78,853 | -0.90(-1.61%) |
May 26, 2017 | 55.87 | 56.21 | 55.53 | 56.01 | 97,746 | +1.33(+2.43%) |
May 25, 2017 | 54.18 | 54.74 | 54.18 | 54.68 | 244,447 | +1.26(+2.36%) |
May 24, 2017 | 53.53 | 53.53 | 52.91 | 53.42 | 158,922 | -0.77(-1.42%) |
May 23, 2017 | 54.53 | 54.53 | 53.93 | 54.19 | 254,128 | -1.95(-3.47%) |
May 22, 2017 | 56.51 | 56.51 | 56.00 | 56.14 | 185,700 | -1.09(-1.90%) |
May 19, 2017 | 57.48 | 57.48 | 57.14 | 57.23 | 70,949 | +0.12(+0.21%) |
May 18, 2017 | 57.08 | 57.47 | 56.26 | 57.11 | 160,957 | -1.39(-2.38%) |
May 17, 2017 | 59.31 | 59.36 | 58.40 | 58.50 | 146,596 | -1.42(-2.37%) |
May 16, 2017 | 59.82 | 60.00 | 59.35 | 59.92 | 200,014 | +0.60(+1.01%) |
May 15, 2017 | 59.16 | 59.55 | 59.13 | 59.32 | 113,093 | +0.50(+0.85%) |
May 12, 2017 | 58.79 | 58.92 | 58.70 | 58.82 | 70,858 | +0.17(+0.29%) |
May 11, 2017 | 58.82 | 58.88 | 58.53 | 58.65 | 97,696 | -0.01(-0.02%) |
May 10, 2017 | 58.76 | 58.91 | 58.49 | 58.66 | 136,578 | +0.64(+1.10%) |
May 09, 2017 | 57.96 | 58.39 | 57.89 | 58.02 | 122,668 | +0.42(+0.73%) |
May 08, 2017 | 57.43 | 58.00 | 57.43 | 57.60 | 64,816 | +0.19(+0.33%) |
May 05, 2017 | 57.35 | 57.67 | 57.11 | 57.41 | 73,666 | -0.15(-0.26%) |
May 04, 2017 | 57.84 | 57.94 | 57.39 | 57.56 | 85,472 | -0.20(-0.35%) |
May 03, 2017 | 57.87 | 57.98 | 57.57 | 57.76 | 73,622 | -0.17(-0.29%) |
May 02, 2017 | 57.87 | 57.96 | 57.77 | 57.93 | 53,675 | +0.31(+0.54%) |
May 01, 2017 | 57.73 | 57.73 | 57.56 | 57.62 | 53,984 | +0.10(+0.17%) |
Apr 28, 2017 | 57.35 | 57.53 | 57.16 | 57.52 | 85,885 | +0.43(+0.75%) |
Apr 27, 2017 | 57.13 | 57.41 | 57.00 | 57.09 | 50,428 | -0.26(-0.45%) |
Apr 26, 2017 | 57.46 | 57.56 | 57.19 | 57.35 | 65,799 | -0.53(-0.92%) |
Apr 25, 2017 | 57.86 | 58.07 | 57.61 | 57.88 | 183,871 | +0.50(+0.87%) |
Apr 24, 2017 | 57.68 | 57.79 | 57.30 | 57.38 | 111,047 | +0.65(+1.15%) |
Apr 21, 2017 | 56.83 | 56.83 | 56.60 | 56.73 | 214,072 | +0.31(+0.55%) |
Apr 20, 2017 | 56.49 | 56.56 | 56.20 | 56.42 | 214,303 | +1.22(+2.21%) |
Apr 19, 2017 | 55.57 | 55.87 | 55.17 | 55.20 | 95,530 | +0.29(+0.53%) |
Apr 18, 2017 | 55.32 | 55.32 | 54.85 | 54.91 | 145,606 | -1.18(-2.10%) |
Apr 17, 2017 | 55.64 | 56.12 | 55.61 | 56.09 | 125,094 | +1.19(+2.17%) |
Apr 13, 2017 | 55.00 | 55.65 | 54.80 | 54.90 | 40,799 | +0.30(+0.55%) |
Apr 12, 2017 | 55.03 | 55.03 | 54.46 | 54.60 | 106,377 | -0.60(-1.09%) |
Apr 11, 2017 | 54.96 | 55.56 | 54.84 | 55.20 | 106,569 | +0.54(+0.99%) |
Apr 10, 2017 | 54.59 | 54.74 | 54.52 | 54.66 | 44,077 | +0.21(+0.39%) |
Apr 07, 2017 | 54.44 | 54.56 | 54.27 | 54.45 | 48,396 | -0.14(-0.26%) |
Apr 06, 2017 | 54.67 | 54.67 | 54.44 | 54.59 | 79,738 | +0.46(+0.85%) |
Apr 05, 2017 | 54.23 | 54.57 | 54.00 | 54.13 | 115,958 | +0.42(+0.78%) |
Apr 04, 2017 | 53.61 | 53.72 | 53.61 | 53.71 | 56,215 | -0.13(-0.24%) |
Apr 03, 2017 | 53.72 | 53.88 | 53.51 | 53.84 | 87,288 | +0.88(+1.66%) |
Mar 31, 2017 | 52.95 | 53.19 | 52.95 | 52.96 | 73,610 | +0.16(+0.30%) |
Mar 30, 2017 | 52.59 | 52.90 | 52.45 | 52.80 | 71,187 | +0.37(+0.71%) |
Mar 29, 2017 | 52.01 | 52.51 | 51.99 | 52.43 | 66,263 | +0.34(+0.65%) |
Mar 28, 2017 | 51.89 | 52.11 | 51.79 | 52.09 | 74,620 | +0.24(+0.46%) |
Mar 27, 2017 | 51.67 | 51.85 | 51.38 | 51.85 | 43,188 | +0.41(+0.80%) |
Mar 24, 2017 | 51.52 | 51.55 | 51.09 | 51.44 | 59,159 | +0.12(+0.23%) |
Mar 23, 2017 | 50.99 | 51.39 | 50.79 | 51.32 | 74,340 | +0.70(+1.38%) |
Mar 22, 2017 | 50.55 | 50.77 | 50.34 | 50.62 | 137,516 | +0.00(+0.00%) |
Mar 21, 2017 | 51.47 | 51.54 | 50.59 | 50.62 | 134,842 | -1.13(-2.17%) |
Mar 20, 2017 | 50.98 | 51.77 | 50.97 | 51.75 | 153,895 | +0.95(+1.86%) |
Mar 17, 2017 | 50.80 | 50.96 | 50.69 | 50.80 | 59,652 | -0.18(-0.35%) |
Mar 16, 2017 | 51.14 | 51.28 | 50.89 | 50.98 | 45,947 | -0.05(-0.10%) |
Mar 15, 2017 | 49.89 | 51.11 | 49.89 | 51.03 | 138,524 | +1.43(+2.88%) |
Mar 14, 2017 | 49.52 | 49.67 | 49.36 | 49.60 | 112,713 | -0.40(-0.80%) |
Mar 13, 2017 | 49.76 | 50.00 | 49.60 | 50.00 | 106,319 | +1.51(+3.11%) |
Mar 10, 2017 | 48.42 | 48.55 | 48.15 | 48.49 | 22,031 | +0.25(+0.52%) |
Mar 09, 2017 | 48.01 | 48.38 | 48.01 | 48.24 | 19,588 | +0.34(+0.71%) |
Mar 08, 2017 | 48.08 | 48.30 | 48.08 | 47.90 | 81,887 | -0.73(-1.50%) |
Mar 07, 2017 | 48.55 | 48.68 | 48.50 | 48.63 | 23,938 | +0.16(+0.33%) |
Mar 06, 2017 | 48.58 | 48.87 | 48.33 | 48.47 | 33,234 | +0.03(+0.06%) |
Mar 03, 2017 | 48.24 | 48.50 | 48.23 | 48.44 | 15,381 | +0.56(+1.17%) |
Mar 02, 2017 | 48.16 | 48.18 | 47.82 | 47.88 | 51,574 | -1.45(-2.94%) |