Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.47 | 52.73 | 52.47 | 52.62 | 5,165 | -0.05(-0.10%) |
May 30, 2017 | 51.85 | 53.15 | 51.85 | 52.68 | 1,512 | -0.59(-1.11%) |
May 26, 2017 | 53.20 | 53.27 | 53.20 | 53.27 | 2,192 | +0.00(+0.01%) |
May 25, 2017 | 53.00 | 53.27 | 53.00 | 53.27 | 721 | -0.28(-0.53%) |
May 24, 2017 | 53.42 | 53.55 | 53.42 | 53.55 | 3,808 | -0.04(-0.07%) |
May 23, 2017 | 54.55 | 54.55 | 53.50 | 53.59 | 4,395 | -0.30(-0.57%) |
May 22, 2017 | 53.90 | 53.90 | 53.77 | 53.89 | 2,149 | -0.29(-0.54%) |
May 19, 2017 | 53.99 | 54.24 | 53.94 | 54.18 | 5,011 | +0.41(+0.76%) |
May 18, 2017 | 53.53 | 53.91 | 53.52 | 53.77 | 6,817 | +0.60(+1.13%) |
May 17, 2017 | 53.11 | 53.24 | 53.04 | 53.17 | 7,592 | +0.03(+0.06%) |
May 16, 2017 | 53.02 | 53.31 | 53.02 | 53.14 | 6,083 | +0.52(+1.00%) |
May 15, 2017 | 52.68 | 52.68 | 52.54 | 52.62 | 2,608 | -0.18(-0.35%) |
May 12, 2017 | 52.84 | 52.85 | 52.64 | 52.80 | 2,037 | +0.19(+0.36%) |
May 11, 2017 | 52.53 | 52.61 | 52.51 | 52.61 | 1,542 | +0.11(+0.21%) |
May 10, 2017 | 52.58 | 52.58 | 52.50 | 52.50 | 2,362 | +0.02(+0.03%) |
May 09, 2017 | 52.40 | 52.48 | 51.94 | 52.48 | 9,250 | -0.14(-0.27%) |
May 08, 2017 | 52.62 | 52.73 | 52.59 | 52.62 | 1,487 | +0.20(+0.37%) |
May 05, 2017 | 52.20 | 52.43 | 52.20 | 52.43 | 5,416 | +0.34(+0.66%) |
May 04, 2017 | 52.06 | 52.12 | 52.05 | 52.09 | 3,183 | -0.10(-0.20%) |
May 03, 2017 | 52.07 | 52.19 | 51.98 | 52.19 | 3,027 | +0.04(+0.08%) |
May 02, 2017 | 52.35 | 52.35 | 51.97 | 52.15 | 3,194 | -0.25(-0.48%) |
May 01, 2017 | 52.25 | 52.40 | 52.25 | 52.40 | 754 | -0.15(-0.29%) |
Apr 28, 2017 | 52.59 | 52.66 | 52.55 | 52.55 | 3,343 | +0.07(+0.13%) |
Apr 27, 2017 | 52.47 | 52.51 | 52.44 | 52.48 | 3,201 | +0.11(+0.21%) |
Apr 26, 2017 | 52.37 | 52.44 | 52.37 | 52.37 | 3,204 | -0.15(-0.29%) |
Apr 25, 2017 | 52.57 | 52.68 | 52.52 | 52.52 | 2,413 | -0.63(-1.19%) |
Apr 24, 2017 | 53.13 | 53.15 | 53.08 | 53.15 | 2,832 | +0.50(+0.95%) |
Apr 21, 2017 | 52.59 | 52.66 | 52.50 | 52.65 | 4,077 | +0.32(+0.61%) |
Apr 20, 2017 | 52.33 | 52.39 | 52.22 | 52.33 | 6,028 | +0.06(+0.12%) |
Apr 19, 2017 | 52.30 | 52.36 | 52.25 | 52.27 | 3,213 | +0.26(+0.49%) |
Apr 18, 2017 | 51.92 | 52.05 | 51.91 | 52.01 | 8,862 | +0.01(+0.02%) |
Apr 17, 2017 | 52.01 | 52.02 | 51.98 | 52.00 | 6,440 | +0.48(+0.94%) |
Apr 13, 2017 | 51.54 | 51.63 | 51.51 | 51.52 | 1,886 | -0.03(-0.07%) |
Apr 12, 2017 | 51.49 | 51.62 | 51.43 | 51.55 | 4,176 | -0.28(-0.54%) |
Apr 11, 2017 | 51.66 | 51.97 | 51.66 | 51.83 | 7,317 | +0.16(+0.31%) |
Apr 10, 2017 | 51.49 | 51.71 | 51.49 | 51.67 | 8,569 | -0.47(-0.90%) |
Apr 07, 2017 | 52.24 | 52.25 | 52.12 | 52.14 | 5,463 | -0.16(-0.31%) |
Apr 06, 2017 | 52.34 | 52.34 | 52.27 | 52.30 | 3,641 | -0.28(-0.53%) |
Apr 05, 2017 | 52.70 | 52.70 | 52.58 | 52.58 | 5,499 | -0.40(-0.75%) |
Apr 04, 2017 | 52.80 | 52.98 | 52.78 | 52.98 | 6,280 | +0.22(+0.42%) |
Apr 03, 2017 | 52.52 | 52.76 | 52.51 | 52.76 | 4,730 | +0.78(+1.49%) |
Mar 31, 2017 | 52.00 | 52.00 | 51.73 | 51.98 | 7,405 | -0.65(-1.24%) |
Mar 30, 2017 | 52.45 | 52.65 | 52.41 | 52.63 | 28,502 | -0.46(-0.87%) |
Mar 29, 2017 | 53.35 | 53.55 | 53.09 | 53.09 | 3,561 | -0.12(-0.23%) |
Mar 28, 2017 | 53.31 | 53.43 | 53.21 | 53.21 | 10,628 | -0.79(-1.46%) |
Mar 27, 2017 | 53.87 | 54.05 | 53.80 | 54.00 | 14,617 | -0.17(-0.31%) |
Mar 24, 2017 | 54.74 | 54.74 | 54.16 | 54.17 | 2,311 | +0.54(+1.01%) |
Mar 23, 2017 | 53.43 | 53.75 | 53.43 | 53.63 | 4,479 | +0.39(+0.73%) |
Mar 22, 2017 | 53.24 | 53.24 | 53.24 | 53.24 | 900 | -0.20(-0.37%) |
Mar 21, 2017 | 53.48 | 53.54 | 53.38 | 53.44 | 3,899 | -0.20(-0.37%) |
Mar 20, 2017 | 53.54 | 53.70 | 53.54 | 53.64 | 2,900 | +0.00(+0.00%) |
Mar 17, 2017 | 54.00 | 54.00 | 53.64 | 53.64 | 2,190 | -0.43(-0.79%) |
Mar 16, 2017 | 53.97 | 54.23 | 53.91 | 54.07 | 2,388 | +0.48(+0.89%) |
Mar 15, 2017 | 53.87 | 54.72 | 53.55 | 53.59 | 2,392 | -0.43(-0.80%) |
Mar 14, 2017 | 53.61 | 54.02 | 53.61 | 54.02 | 3,729 | -0.11(-0.20%) |
Mar 13, 2017 | 54.05 | 54.22 | 54.03 | 54.13 | 2,559 | +0.08(+0.15%) |
Mar 10, 2017 | 53.29 | 54.17 | 53.29 | 54.05 | 7,746 | +0.75(+1.41%) |
Mar 09, 2017 | 53.48 | 53.48 | 53.28 | 53.30 | 113,603 | -0.56(-1.04%) |
Mar 08, 2017 | 54.84 | 54.85 | 53.86 | 53.86 | 25,120 | -1.26(-2.29%) |
Mar 07, 2017 | 54.84 | 55.14 | 54.84 | 55.12 | 1,707 | -0.12(-0.22%) |
Mar 06, 2017 | 55.65 | 55.65 | 55.23 | 55.24 | 1,398 | -0.65(-1.16%) |
Mar 03, 2017 | 55.61 | 55.97 | 55.61 | 55.89 | 2,911 | -0.13(-0.24%) |
Mar 02, 2017 | 56.06 | 56.19 | 55.96 | 56.02 | 3,397 | -0.36(-0.63%) |