Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.68 | 54.82 | 54.68 | 54.80 | 7,295 | +0.24(+0.43%) |
May 26, 2017 | 54.56 | 54.56 | 54.56 | 126 | -0.05(-0.09%) | |
May 25, 2017 | 54.61 | 54.61 | 54.61 | 54.61 | 310 | +0.31(+0.58%) |
May 24, 2017 | 54.30 | 54.43 | 54.29 | 54.30 | 1,892 | +0.16(+0.30%) |
May 23, 2017 | 54.39 | 54.39 | 54.13 | 54.13 | 1,452 | -0.32(-0.59%) |
May 22, 2017 | 54.58 | 54.58 | 54.45 | 54.45 | 3,491 | +0.60(+1.11%) |
May 18, 2017 | 53.85 | 53.85 | 53.85 | 0 | +0.14(+0.26%) | |
May 17, 2017 | 53.87 | 53.87 | 53.71 | 53.71 | 721 | -0.50(-0.93%) |
May 16, 2017 | 54.27 | 54.27 | 54.21 | 54.21 | 406 | +0.06(+0.12%) |
May 15, 2017 | 54.02 | 54.16 | 54.02 | 54.15 | 1,637 | +0.34(+0.63%) |
May 12, 2017 | 53.86 | 53.86 | 53.81 | 53.81 | 1,856 | +0.00(+0.00%) |
May 11, 2017 | 53.81 | 53.81 | 53.81 | 53.81 | 539 | -0.08(-0.15%) |
May 10, 2017 | 53.87 | 53.89 | 53.87 | 53.89 | 391 | -0.65(-1.19%) |
May 09, 2017 | 54.54 | 54.54 | 54.54 | 54.54 | 313 | +0.90(+1.68%) |
May 08, 2017 | 53.84 | 53.84 | 53.56 | 53.64 | 591 | -0.39(-0.72%) |
May 05, 2017 | 53.90 | 54.03 | 53.90 | 54.03 | 1,056 | +0.90(+1.69%) |
May 04, 2017 | 53.13 | 53.13 | 53.13 | 53.13 | 861 | +0.30(+0.57%) |
May 03, 2017 | 52.83 | 52.83 | 52.83 | 52.83 | 268 | -0.27(-0.51%) |
May 02, 2017 | 52.91 | 53.10 | 52.91 | 53.10 | 1,977 | +0.06(+0.11%) |
May 01, 2017 | 52.98 | 53.04 | 52.98 | 53.04 | 1,016 | +0.38(+0.72%) |
Apr 28, 2017 | 52.74 | 52.74 | 52.66 | 52.66 | 623 | -0.82(-1.53%) |
Apr 27, 2017 | 52.75 | 53.48 | 52.75 | 53.48 | 1,734 | +0.76(+1.45%) |
Apr 26, 2017 | 52.77 | 52.83 | 52.68 | 52.72 | 1,056 | -1.11(-2.07%) |
Apr 25, 2017 | 52.81 | 53.83 | 52.78 | 53.83 | 4,758 | -2.34(-4.17%) |
Apr 24, 2017 | 52.45 | 56.17 | 52.45 | 56.17 | 712 | +4.57(+8.86%) |
Apr 21, 2017 | 51.60 | 51.60 | 51.60 | 51.60 | 238 | -0.25(-0.48%) |
Apr 20, 2017 | 51.80 | 51.85 | 51.80 | 51.85 | 2,044 | +0.23(+0.45%) |
Apr 18, 2017 | 51.62 | 51.62 | 51.62 | 13 | -0.06(-0.12%) | |
Apr 17, 2017 | 51.60 | 51.68 | 51.60 | 51.68 | 786 | +0.31(+0.60%) |
Apr 13, 2017 | 51.38 | 51.38 | 51.37 | 51.37 | 6,700 | -0.16(-0.31%) |
Apr 12, 2017 | 51.53 | 51.53 | 51.53 | 51.53 | 2,229 | +0.07(+0.13%) |
Apr 11, 2017 | 51.63 | 51.63 | 51.46 | 51.46 | 1,497 | +0.12(+0.24%) |
Apr 10, 2017 | 51.42 | 51.42 | 51.34 | 51.34 | 1,217 | -0.11(-0.22%) |
Apr 07, 2017 | 51.41 | 51.45 | 51.41 | 51.45 | 499 | -0.22(-0.42%) |
Apr 04, 2017 | 51.67 | 51.67 | 51.67 | 36 | +0.11(+0.21%) | |
Apr 03, 2017 | 51.27 | 51.56 | 51.27 | 51.56 | 881 | -0.03(-0.06%) |
Mar 29, 2017 | 51.59 | 51.59 | 51.59 | 0 | -0.13(-0.24%) | |
Mar 28, 2017 | 51.72 | 51.72 | 51.72 | 51.72 | 206 | +0.14(+0.27%) |
Mar 24, 2017 | 51.58 | 51.58 | 51.58 | 137 | +0.18(+0.35%) | |
Mar 23, 2017 | 50.95 | 51.40 | 50.95 | 51.40 | 241 | +0.44(+0.86%) |
Mar 22, 2017 | 50.96 | 50.96 | 50.96 | 50.96 | 769 | -0.34(-0.67%) |
Mar 20, 2017 | 51.30 | 51.30 | 51.30 | 46 | -0.02(-0.04%) | |
Mar 17, 2017 | 51.32 | 51.32 | 51.32 | 51.32 | 4,032 | +0.25(+0.49%) |
Mar 16, 2017 | 51.12 | 51.12 | 51.07 | 51.07 | 751 | +0.18(+0.34%) |
Mar 15, 2017 | 50.49 | 50.97 | 50.48 | 50.89 | 3,053 | +0.45(+0.90%) |
Mar 13, 2017 | 50.44 | 50.44 | 50.44 | 5 | +0.57(+1.15%) | |
Mar 07, 2017 | 49.87 | 49.87 | 49.87 | 62 | -0.02(-0.04%) | |
Mar 06, 2017 | 49.89 | 49.89 | 49.89 | 49.89 | 785 | -0.18(-0.36%) |
Mar 03, 2017 | 50.07 | 50.07 | 50.07 | 50.07 | 333 | +0.04(+0.08%) |