Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.31 | 0 | -1.53(-2.95%) | |||
May 30, 2017 | 51.84 | 0 | -0.45(-0.86%) | |||
May 29, 2017 | 52.29 | 0 | +0.00(+0.00%) | |||
May 28, 2017 | 52.48 | 52.18 | 52.29 | 0 | +0.14(+0.27%) | |
May 26, 2017 | 52.15 | 0 | +0.69(+1.34%) | |||
May 25, 2017 | 51.46 | 0 | -2.50(-4.63%) | |||
May 24, 2017 | 53.96 | 0 | -0.19(-0.35%) | |||
May 23, 2017 | 54.15 | 0 | +0.28(+0.52%) | |||
May 22, 2017 | 53.87 | 0 | -0.12(-0.22%) | |||
May 21, 2017 | 54.07 | 53.83 | 53.99 | 0 | +0.38(+0.71%) | |
May 19, 2017 | 53.61 | 0 | +1.10(+2.09%) | |||
May 18, 2017 | 52.51 | 0 | +0.30(+0.57%) | |||
May 17, 2017 | 52.21 | 0 | +0.56(+1.08%) | |||
May 16, 2017 | 51.65 | 0 | -0.17(-0.33%) | |||
May 15, 2017 | 51.82 | 0 | +1.03(+2.03%) | |||
May 14, 2017 | 50.89 | 50.74 | 50.79 | 0 | -0.05(-0.10%) | |
May 12, 2017 | 50.84 | 0 | +0.07(+0.14%) | |||
May 11, 2017 | 50.77 | 0 | +0.55(+1.10%) | |||
May 10, 2017 | 50.22 | 0 | +1.49(+3.06%) | |||
May 09, 2017 | 48.73 | 0 | -0.61(-1.24%) | |||
May 08, 2017 | 49.34 | 0 | -0.13(-0.26%) | |||
May 07, 2017 | 49.56 | 49.25 | 49.47 | 0 | +0.37(+0.75%) | |
May 05, 2017 | 49.10 | 0 | +0.72(+1.49%) | |||
May 04, 2017 | 48.38 | 0 | -2.41(-4.75%) | |||
May 03, 2017 | 50.79 | 0 | +0.33(+0.65%) | |||
May 02, 2017 | 50.46 | 0 | -1.06(-2.06%) | |||
May 01, 2017 | 51.52 | 0 | -0.34(-0.66%) | |||
Apr 30, 2017 | 51.94 | 51.81 | 51.86 | 0 | -0.19(-0.37%) | |
Apr 28, 2017 | 52.05 | 0 | +0.61(+1.19%) | |||
Apr 27, 2017 | 51.44 | 0 | -0.38(-0.73%) | |||
Apr 26, 2017 | 51.82 | 0 | -0.28(-0.54%) | |||
Apr 25, 2017 | 52.10 | 0 | +0.50(+0.97%) | |||
Apr 24, 2017 | 51.60 | 0 | -0.66(-1.26%) | |||
Apr 23, 2017 | 52.36 | 52.05 | 52.26 | 0 | +0.30(+0.58%) | |
Apr 21, 2017 | 51.96 | 0 | -1.03(-1.94%) | |||
Apr 20, 2017 | 52.99 | 0 | +0.06(+0.11%) | |||
Apr 19, 2017 | 52.93 | 0 | -1.96(-3.57%) | |||
Apr 18, 2017 | 54.89 | 0 | -0.47(-0.85%) | |||
Apr 17, 2017 | 55.36 | 0 | -0.32(-0.57%) | |||
Apr 16, 2017 | 55.78 | 55.55 | 55.68 | 0 | +0.04(+0.07%) | |
Apr 14, 2017 | 56.06 | 55.56 | 55.64 | 0 | -0.25(-0.45%) | |
Apr 13, 2017 | 55.89 | 0 | +0.03(+0.05%) | |||
Apr 12, 2017 | 55.86 | 0 | -0.37(-0.66%) | |||
Apr 11, 2017 | 56.23 | 0 | +0.25(+0.45%) | |||
Apr 10, 2017 | 55.98 | 0 | +0.61(+1.10%) | |||
Apr 09, 2017 | 55.52 | 55.19 | 55.37 | 0 | +0.13(+0.24%) | |
Apr 07, 2017 | 55.24 | 0 | +0.35(+0.64%) | |||
Apr 06, 2017 | 54.89 | 0 | +0.53(+0.97%) | |||
Apr 05, 2017 | 54.36 | 0 | +0.19(+0.35%) | |||
Apr 04, 2017 | 54.17 | 0 | +1.05(+1.98%) | |||
Apr 03, 2017 | 53.12 | 0 | -0.37(-0.69%) | |||
Apr 02, 2017 | 53.63 | 53.46 | 53.49 | 0 | -0.04(-0.07%) | |
Mar 31, 2017 | 53.53 | 0 | +0.57(+1.08%) | |||
Mar 30, 2017 | 52.96 | 0 | +0.54(+1.03%) | |||
Mar 29, 2017 | 52.42 | 0 | +1.09(+2.12%) | |||
Mar 28, 2017 | 51.33 | 0 | +0.58(+1.14%) | |||
Mar 27, 2017 | 50.75 | 0 | -0.24(-0.47%) | |||
Mar 26, 2017 | 51.10 | 50.79 | 50.99 | 0 | +0.19(+0.37%) | |
Mar 24, 2017 | 50.80 | 0 | +0.24(+0.47%) | |||
Mar 23, 2017 | 50.56 | 0 | -0.08(-0.16%) | |||
Mar 22, 2017 | 50.64 | 0 | -0.32(-0.63%) | |||
Mar 21, 2017 | 50.96 | 0 | -0.66(-1.28%) | |||
Mar 20, 2017 | 51.62 | 0 | -0.12(-0.23%) | |||
Mar 19, 2017 | 51.80 | 51.66 | 51.74 | 0 | -0.02(-0.04%) | |
Mar 17, 2017 | 51.76 | 0 | +0.02(+0.04%) | |||
Mar 16, 2017 | 51.74 | 0 | -0.07(-0.14%) | |||
Mar 15, 2017 | 51.81 | 0 | +0.89(+1.75%) | |||
Mar 14, 2017 | 50.92 | 0 | -0.43(-0.84%) | |||
Mar 13, 2017 | 51.35 | 0 | +0.45(+0.88%) | |||
Mar 12, 2017 | 51.49 | 50.85 | 50.90 | 0 | -0.47(-0.91%) | |
Mar 10, 2017 | 51.37 | 0 | -1.01(-1.93%) | |||
Mar 09, 2017 | 53.86 | 51.50 | 52.38 | 0 | -0.78(-1.47%) | |
Mar 08, 2017 | 55.77 | 52.93 | 53.16 | 0 | -2.44(-4.39%) | |
Mar 07, 2017 | 56.65 | 55.56 | 55.60 | 0 | -0.34(-0.61%) | |
Mar 06, 2017 | 56.25 | 55.32 | 55.94 | 0 | +0.04(+0.07%) | |
Mar 05, 2017 | 56.00 | 55.80 | 55.90 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 55.90 | 0 | +0.87(+1.58%) | |||
Mar 02, 2017 | 56.44 | 55.03 | 55.03 | 0 | -1.25(-2.22%) |