Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.16 | 53.20 | 53.14 | 53.18 | 162,528 | +0.01(+0.02%) |
May 30, 2017 | 53.17 | 53.19 | 53.14 | 53.17 | 126,539 | +0.03(+0.05%) |
May 26, 2017 | 53.15 | 53.22 | 53.12 | 53.15 | 73,511 | -0.02(-0.03%) |
May 25, 2017 | 53.16 | 53.20 | 53.15 | 53.16 | 78,075 | +0.02(+0.03%) |
May 24, 2017 | 53.14 | 53.17 | 53.13 | 53.15 | 215,975 | +0.00(+0.01%) |
May 23, 2017 | 53.15 | 53.18 | 53.12 | 53.14 | 226,187 | -0.02(-0.04%) |
May 22, 2017 | 53.14 | 53.17 | 53.12 | 53.16 | 160,732 | +0.00(+0.00%) |
May 19, 2017 | 53.14 | 53.17 | 53.13 | 53.16 | 64,131 | +0.02(+0.03%) |
May 18, 2017 | 53.16 | 53.18 | 53.14 | 53.15 | 171,973 | -0.03(-0.05%) |
May 17, 2017 | 53.16 | 53.19 | 53.14 | 53.17 | 87,130 | +0.05(+0.10%) |
May 16, 2017 | 53.12 | 53.13 | 53.09 | 53.12 | 94,127 | +0.00(+0.00%) |
May 15, 2017 | 53.12 | 53.13 | 53.09 | 53.12 | 88,741 | +0.00(+0.00%) |
May 12, 2017 | 53.09 | 53.12 | 53.09 | 53.12 | 79,540 | +0.06(+0.12%) |
May 11, 2017 | 53.03 | 53.07 | 53.03 | 53.06 | 81,472 | +0.03(+0.05%) |
May 10, 2017 | 53.07 | 53.09 | 53.02 | 53.03 | 75,248 | +0.00(+0.00%) |
May 09, 2017 | 53.05 | 53.06 | 53.03 | 53.03 | 86,017 | -0.03(-0.07%) |
May 08, 2017 | 53.06 | 53.09 | 53.06 | 53.07 | 155,401 | +0.00(+0.00%) |
May 05, 2017 | 53.06 | 53.09 | 53.05 | 53.07 | 120,225 | -0.01(-0.02%) |
May 04, 2017 | 53.06 | 53.09 | 53.05 | 53.08 | 96,344 | -0.01(-0.02%) |
May 03, 2017 | 53.10 | 53.11 | 53.09 | 53.09 | 174,617 | -0.03(-0.06%) |
May 02, 2017 | 53.11 | 53.14 | 53.10 | 53.12 | 72,747 | +0.03(+0.05%) |
May 01, 2017 | 53.11 | 53.14 | 53.09 | 53.09 | 129,435 | -0.03(-0.06%) |
Apr 28, 2017 | 53.11 | 53.14 | 53.09 | 53.13 | 81,249 | +0.00(+0.00%) |
Apr 27, 2017 | 53.11 | 53.14 | 53.08 | 53.13 | 88,114 | +0.03(+0.06%) |
Apr 26, 2017 | 53.09 | 53.11 | 53.07 | 53.10 | 83,179 | +0.01(+0.03%) |
Apr 25, 2017 | 53.10 | 53.11 | 53.08 | 53.08 | 82,045 | -0.05(-0.10%) |
Apr 24, 2017 | 53.11 | 53.14 | 53.10 | 53.14 | 117,532 | -0.03(-0.07%) |
Apr 21, 2017 | 53.15 | 53.17 | 53.15 | 53.17 | 148,958 | +0.03(+0.07%) |
Apr 20, 2017 | 53.16 | 53.16 | 53.14 | 53.14 | 141,133 | -0.02(-0.03%) |
Apr 19, 2017 | 53.14 | 53.17 | 53.14 | 53.15 | 167,641 | -0.02(-0.03%) |
Apr 18, 2017 | 53.17 | 53.19 | 53.13 | 53.17 | 265,441 | +0.03(+0.07%) |
Apr 17, 2017 | 53.14 | 53.15 | 53.13 | 53.14 | 161,434 | -0.03(-0.07%) |
Apr 13, 2017 | 53.13 | 53.17 | 53.10 | 53.17 | 119,718 | +0.06(+0.12%) |
Apr 12, 2017 | 53.07 | 53.12 | 53.06 | 53.11 | 172,433 | +0.03(+0.06%) |
Apr 11, 2017 | 53.06 | 53.10 | 53.05 | 53.08 | 163,568 | +0.03(+0.05%) |
Apr 10, 2017 | 53.03 | 53.06 | 53.03 | 53.05 | 81,919 | +0.03(+0.05%) |
Apr 07, 2017 | 53.07 | 53.08 | 53.02 | 53.02 | 242,045 | -0.04(-0.08%) |
Apr 06, 2017 | 53.06 | 53.08 | 53.05 | 53.07 | 208,378 | -0.01(-0.02%) |
Apr 05, 2017 | 53.04 | 53.09 | 53.03 | 53.07 | 134,144 | +0.03(+0.05%) |
Apr 04, 2017 | 53.07 | 53.07 | 53.05 | 53.05 | 135,112 | -0.02(-0.03%) |
Apr 03, 2017 | 53.06 | 53.07 | 53.03 | 53.07 | 214,552 | +0.02(+0.05%) |
Mar 31, 2017 | 53.02 | 53.06 | 53.02 | 53.04 | 253,910 | +0.02(+0.03%) |
Mar 30, 2017 | 53.02 | 53.02 | 53.01 | 53.02 | 127,700 | -0.01(-0.02%) |
Mar 29, 2017 | 53.01 | 53.04 | 53.01 | 53.03 | 66,937 | +0.04(+0.08%) |
Mar 28, 2017 | 53.02 | 53.05 | 52.99 | 52.99 | 93,836 | -0.03(-0.07%) |
Mar 27, 2017 | 53.06 | 53.06 | 53.02 | 53.02 | 250,027 | +0.02(+0.03%) |
Mar 24, 2017 | 53.00 | 53.03 | 53.00 | 53.01 | 145,384 | -0.02(-0.03%) |
Mar 23, 2017 | 53.03 | 53.04 | 52.99 | 53.02 | 95,727 | +0.01(+0.02%) |
Mar 22, 2017 | 53.04 | 53.04 | 53.01 | 53.02 | 70,029 | +0.00(+0.00%) |
Mar 21, 2017 | 52.96 | 53.02 | 52.95 | 53.01 | 80,159 | +0.03(+0.07%) |
Mar 20, 2017 | 52.96 | 52.98 | 52.94 | 52.98 | 103,339 | +0.03(+0.05%) |
Mar 17, 2017 | 52.95 | 52.96 | 52.92 | 52.95 | 75,012 | +0.03(+0.07%) |
Mar 16, 2017 | 52.93 | 52.94 | 52.90 | 52.92 | 92,753 | -0.02(-0.03%) |
Mar 15, 2017 | 52.85 | 52.96 | 52.85 | 52.94 | 96,236 | +0.06(+0.12%) |
Mar 14, 2017 | 52.88 | 52.89 | 52.86 | 52.88 | 94,775 | +0.00(+0.01%) |
Mar 13, 2017 | 52.89 | 52.89 | 52.86 | 52.87 | 122,411 | -0.00(-0.01%) |
Mar 10, 2017 | 52.87 | 52.90 | 52.87 | 52.88 | 169,466 | +0.00(+0.01%) |
Mar 09, 2017 | 52.88 | 52.88 | 52.86 | 52.87 | 173,637 | -0.00(-0.01%) |
Mar 08, 2017 | 52.88 | 52.89 | 52.86 | 52.88 | 172,269 | -0.04(-0.08%) |
Mar 07, 2017 | 52.94 | 52.94 | 52.88 | 52.92 | 137,275 | -0.01(-0.02%) |
Mar 06, 2017 | 52.92 | 52.94 | 52.91 | 52.93 | 82,138 | +0.01(+0.01%) |
Mar 03, 2017 | 52.91 | 52.94 | 52.89 | 52.92 | 131,842 | -0.00(-0.01%) |
Mar 02, 2017 | 52.91 | 52.95 | 52.90 | 52.93 | 90,913 | -0.01(-0.02%) |