Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.44 | 54.44 | 53.68 | 53.85 | 167,697 | -0.38(-0.70%) |
May 30, 2017 | 53.68 | 54.31 | 53.60 | 54.23 | 73,362 | +0.30(+0.55%) |
May 26, 2017 | 53.64 | 53.98 | 53.47 | 53.93 | 62,424 | +0.08(+0.16%) |
May 25, 2017 | 53.98 | 54.23 | 53.17 | 53.85 | 75,893 | +0.04(+0.08%) |
May 24, 2017 | 54.53 | 54.70 | 53.72 | 53.81 | 63,084 | -0.38(-0.70%) |
May 23, 2017 | 54.57 | 54.70 | 53.93 | 54.19 | 56,408 | -0.13(-0.23%) |
May 22, 2017 | 53.85 | 54.40 | 53.72 | 54.31 | 65,281 | +0.76(+1.42%) |
May 19, 2017 | 53.60 | 54.19 | 53.30 | 53.55 | 123,780 | -0.04(-0.08%) |
May 18, 2017 | 53.60 | 53.89 | 52.93 | 53.60 | 104,185 | -0.25(-0.47%) |
May 17, 2017 | 53.39 | 54.02 | 53.01 | 53.85 | 149,512 | -0.30(-0.55%) |
May 16, 2017 | 54.78 | 55.37 | 53.98 | 54.15 | 63,615 | -0.51(-0.93%) |
May 15, 2017 | 55.16 | 55.41 | 54.40 | 54.65 | 84,210 | -0.25(-0.46%) |
May 12, 2017 | 55.41 | 55.54 | 54.78 | 54.91 | 68,085 | -0.80(-1.44%) |
May 11, 2017 | 56.09 | 56.09 | 55.08 | 55.71 | 71,854 | -0.59(-1.05%) |
May 10, 2017 | 56.00 | 56.60 | 55.92 | 56.30 | 110,860 | +0.04(+0.08%) |
May 09, 2017 | 56.43 | 56.43 | 55.75 | 56.26 | 85,066 | -0.13(-0.22%) |
May 08, 2017 | 56.72 | 56.85 | 55.96 | 56.38 | 63,406 | -0.34(-0.60%) |
May 05, 2017 | 57.02 | 57.02 | 56.09 | 56.72 | 78,490 | -0.17(-0.30%) |
May 04, 2017 | 56.85 | 56.98 | 56.00 | 56.89 | 57,039 | +0.34(+0.60%) |
May 03, 2017 | 57.06 | 57.40 | 56.43 | 56.55 | 73,488 | -0.93(-1.62%) |
May 02, 2017 | 57.99 | 58.20 | 57.19 | 57.48 | 86,972 | -0.38(-0.66%) |
May 01, 2017 | 58.03 | 58.16 | 57.27 | 57.86 | 74,001 | -0.04(-0.07%) |
Apr 28, 2017 | 59.76 | 59.76 | 57.57 | 57.91 | 175,214 | -3.25(-5.32%) |
Apr 27, 2017 | 59.93 | 61.33 | 59.72 | 61.16 | 185,157 | +1.33(+2.22%) |
Apr 26, 2017 | 58.65 | 60.04 | 58.65 | 59.83 | 111,720 | +1.01(+1.72%) |
Apr 25, 2017 | 59.33 | 58.36 | 58.82 | 91,011 | +0.59(+1.01%) | |
Apr 24, 2017 | 58.02 | 58.36 | 57.47 | 58.23 | 90,248 | +1.31(+2.29%) |
Apr 21, 2017 | 57.47 | 58.10 | 56.88 | 56.92 | 140,226 | -0.72(-1.24%) |
Apr 20, 2017 | 56.63 | 57.68 | 56.35 | 57.64 | 86,760 | +1.18(+2.09%) |
Apr 19, 2017 | 55.91 | 56.63 | 55.81 | 56.46 | 73,553 | +0.84(+1.52%) |
Apr 18, 2017 | 55.36 | 55.74 | 55.20 | 55.62 | 57,549 | +0.04(+0.08%) |
Apr 17, 2017 | 54.61 | 55.66 | 54.56 | 55.58 | 73,454 | +1.01(+1.85%) |
Apr 13, 2017 | 54.48 | 54.82 | 53.94 | 54.56 | 117,750 | -0.17(-0.31%) |
Apr 12, 2017 | 56.00 | 56.04 | 54.56 | 54.73 | 86,563 | -1.52(-2.70%) |
Apr 11, 2017 | 55.03 | 56.29 | 54.90 | 56.25 | 94,045 | +1.10(+1.99%) |
Apr 10, 2017 | 54.99 | 55.83 | 54.56 | 55.15 | 117,557 | +0.04(+0.08%) |
Apr 07, 2017 | 54.82 | 55.26 | 54.48 | 55.11 | 223,591 | +0.25(+0.46%) |
Apr 06, 2017 | 54.69 | 55.18 | 54.33 | 54.86 | 93,036 | +0.29(+0.54%) |
Apr 05, 2017 | 55.32 | 55.87 | 54.48 | 54.56 | 146,877 | -0.46(-0.84%) |
Apr 04, 2017 | 54.86 | 55.76 | 54.61 | 55.03 | 104,768 | +0.17(+0.31%) |
Apr 03, 2017 | 57.22 | 57.22 | 54.82 | 54.86 | 117,209 | -2.15(-3.77%) |
Mar 31, 2017 | 55.91 | 57.43 | 55.83 | 57.01 | 209,352 | +1.05(+1.88%) |
Mar 30, 2017 | 56.12 | 56.59 | 55.85 | 55.95 | 98,799 | -0.08(-0.15%) |
Mar 29, 2017 | 55.66 | 56.08 | 55.45 | 56.04 | 181,469 | +0.42(+0.76%) |
Mar 28, 2017 | 55.41 | 55.70 | 55.11 | 55.62 | 132,483 | +0.00(+0.00%) |
Mar 27, 2017 | 54.31 | 55.70 | 54.31 | 55.62 | 145,384 | +0.46(+0.84%) |
Mar 24, 2017 | 55.95 | 55.95 | 54.86 | 55.15 | 94,547 | -0.51(-0.91%) |
Mar 23, 2017 | 55.03 | 55.95 | 54.56 | 55.66 | 149,889 | +0.51(+0.92%) |
Mar 22, 2017 | 55.58 | 55.74 | 54.77 | 55.15 | 98,722 | -0.59(-1.06%) |
Mar 21, 2017 | 57.51 | 57.51 | 55.66 | 55.74 | 64,995 | -1.43(-2.51%) |
Mar 20, 2017 | 58.95 | 59.01 | 57.01 | 57.18 | 115,258 | -1.81(-3.07%) |
Mar 17, 2017 | 57.56 | 59.37 | 57.22 | 58.99 | 429,002 | +1.10(+1.89%) |
Mar 16, 2017 | 57.64 | 57.98 | 56.92 | 57.89 | 103,547 | +0.42(+0.73%) |
Mar 15, 2017 | 56.21 | 57.64 | 56.00 | 57.47 | 106,557 | +1.43(+2.56%) |
Mar 14, 2017 | 56.97 | 57.18 | 55.83 | 56.04 | 111,897 | -1.43(-2.49%) |
Mar 13, 2017 | 56.04 | 57.56 | 56.04 | 57.47 | 143,821 | +1.39(+2.48%) |
Mar 10, 2017 | 56.04 | 56.33 | 55.79 | 56.08 | 107,317 | +0.38(+0.68%) |
Mar 09, 2017 | 55.83 | 56.00 | 55.66 | 55.70 | 140,697 | -0.13(-0.23%) |
Mar 08, 2017 | 55.70 | 56.12 | 55.15 | 55.83 | 117,301 | +0.13(+0.23%) |
Mar 07, 2017 | 55.32 | 55.70 | 55.24 | 55.70 | 93,986 | +0.29(+0.53%) |
Mar 06, 2017 | 55.41 | 55.70 | 55.15 | 55.41 | 63,562 | -0.21(-0.38%) |
Mar 03, 2017 | 56.00 | 56.17 | 55.28 | 55.62 | 70,930 | -0.38(-0.68%) |
Mar 02, 2017 | 56.71 | 57.26 | 55.95 | 56.00 | 60,489 | -0.76(-1.34%) |