Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.28 | 53.29 | 51.85 | 52.75 | 239,195 | +0.71(+1.37%) |
May 30, 2017 | 53.99 | 53.99 | 52.04 | 52.04 | 343,791 | -1.81(-3.36%) |
May 26, 2017 | 53.52 | 54.09 | 53.13 | 53.85 | 258,516 | +0.17(+0.31%) |
May 25, 2017 | 53.11 | 53.91 | 52.59 | 53.68 | 291,638 | +0.81(+1.53%) |
May 24, 2017 | 52.16 | 53.16 | 51.49 | 52.87 | 390,914 | +1.95(+3.83%) |
May 23, 2017 | 51.06 | 52.49 | 49.88 | 50.92 | 405,920 | +0.10(+0.19%) |
May 22, 2017 | 52.35 | 52.46 | 50.78 | 50.83 | 321,615 | -1.52(-2.91%) |
May 19, 2017 | 52.97 | 53.25 | 52.21 | 52.35 | 295,760 | -0.52(-0.99%) |
May 18, 2017 | 53.30 | 53.54 | 52.54 | 52.87 | 290,174 | -0.43(-0.80%) |
May 17, 2017 | 54.73 | 54.73 | 53.16 | 53.30 | 298,920 | -1.86(-3.36%) |
May 16, 2017 | 54.40 | 55.21 | 54.21 | 55.16 | 208,341 | +0.81(+1.49%) |
May 15, 2017 | 54.59 | 55.16 | 54.35 | 54.35 | 254,803 | -0.24(-0.44%) |
May 12, 2017 | 54.68 | 54.87 | 54.40 | 54.59 | 199,119 | -0.19(-0.35%) |
May 11, 2017 | 54.87 | 55.44 | 53.70 | 54.78 | 249,049 | -0.52(-0.95%) |
May 10, 2017 | 56.16 | 56.16 | 52.78 | 55.30 | 721,532 | -0.86(-1.53%) |
May 09, 2017 | 57.82 | 59.11 | 55.87 | 56.16 | 497,439 | -3.33(-5.60%) |
May 08, 2017 | 59.25 | 59.58 | 59.21 | 59.49 | 181,106 | +0.24(+0.40%) |
May 05, 2017 | 59.49 | 59.58 | 58.82 | 59.25 | 174,926 | +0.00(+0.00%) |
May 04, 2017 | 59.16 | 59.65 | 59.01 | 59.25 | 99,005 | +0.24(+0.40%) |
May 03, 2017 | 58.73 | 59.01 | 58.44 | 59.01 | 125,495 | +0.19(+0.32%) |
May 02, 2017 | 58.92 | 58.96 | 58.63 | 58.82 | 111,848 | -0.05(-0.08%) |
May 01, 2017 | 59.01 | 59.06 | 58.49 | 58.87 | 112,680 | +0.14(+0.24%) |
Apr 28, 2017 | 58.92 | 58.96 | 58.11 | 58.73 | 130,530 | +0.05(+0.08%) |
Apr 27, 2017 | 58.25 | 58.82 | 58.11 | 58.68 | 169,377 | +0.62(+1.07%) |
Apr 26, 2017 | 58.16 | 58.25 | 57.85 | 58.06 | 212,566 | +0.00(+0.00%) |
Apr 25, 2017 | 58.44 | 58.58 | 58.01 | 58.06 | 158,029 | -0.05(-0.08%) |
Apr 24, 2017 | 57.97 | 58.18 | 57.39 | 58.11 | 181,169 | +0.90(+1.58%) |
Apr 21, 2017 | 57.58 | 57.77 | 57.20 | 57.20 | 108,602 | -0.52(-0.91%) |
Apr 20, 2017 | 57.68 | 58.16 | 57.44 | 57.73 | 87,436 | +0.24(+0.41%) |
Apr 19, 2017 | 57.56 | 58.01 | 57.49 | 57.49 | 108,387 | +0.10(+0.17%) |
Apr 18, 2017 | 57.35 | 57.73 | 57.11 | 57.39 | 97,663 | -0.10(-0.17%) |
Apr 17, 2017 | 57.01 | 57.77 | 57.01 | 57.49 | 112,511 | +0.62(+1.09%) |
Apr 13, 2017 | 56.92 | 57.35 | 56.68 | 56.87 | 89,543 | -0.19(-0.33%) |
Apr 12, 2017 | 57.63 | 57.63 | 56.73 | 57.06 | 66,134 | -0.52(-0.91%) |
Apr 11, 2017 | 56.97 | 57.63 | 56.68 | 57.58 | 150,766 | +0.52(+0.92%) |
Apr 10, 2017 | 56.78 | 57.39 | 56.68 | 57.06 | 173,277 | +0.33(+0.59%) |
Apr 07, 2017 | 57.20 | 57.39 | 56.73 | 56.73 | 95,942 | -0.57(-1.00%) |
Apr 06, 2017 | 56.78 | 57.54 | 56.59 | 57.30 | 83,291 | +0.43(+0.75%) |
Apr 05, 2017 | 57.25 | 57.97 | 56.63 | 56.87 | 141,223 | -0.33(-0.58%) |
Apr 04, 2017 | 57.54 | 58.01 | 56.87 | 57.20 | 130,489 | -0.43(-0.74%) |
Apr 03, 2017 | 58.35 | 58.54 | 57.11 | 57.63 | 167,172 | -0.67(-1.14%) |
Mar 31, 2017 | 58.06 | 58.96 | 57.87 | 58.30 | 287,587 | +0.29(+0.49%) |
Mar 30, 2017 | 57.92 | 58.54 | 57.87 | 58.01 | 87,219 | +0.10(+0.16%) |
Mar 29, 2017 | 57.58 | 58.20 | 57.54 | 57.92 | 113,940 | +0.24(+0.41%) |
Mar 28, 2017 | 57.11 | 57.92 | 56.54 | 57.68 | 218,091 | +0.48(+0.83%) |
Mar 27, 2017 | 56.87 | 57.58 | 56.25 | 57.20 | 162,379 | -0.24(-0.41%) |
Mar 24, 2017 | 57.92 | 58.32 | 57.16 | 57.44 | 144,496 | -0.38(-0.66%) |
Mar 23, 2017 | 57.73 | 58.30 | 57.11 | 57.82 | 210,171 | -0.29(-0.49%) |
Mar 22, 2017 | 58.35 | 59.04 | 57.44 | 58.11 | 172,362 | -0.43(-0.73%) |
Mar 21, 2017 | 59.54 | 59.54 | 58.30 | 58.54 | 154,241 | -0.86(-1.44%) |
Mar 20, 2017 | 59.96 | 60.11 | 59.35 | 59.39 | 132,887 | -0.52(-0.87%) |
Mar 17, 2017 | 59.58 | 60.11 | 59.54 | 59.92 | 302,632 | +0.24(+0.40%) |
Mar 16, 2017 | 60.44 | 60.87 | 59.54 | 59.68 | 181,186 | -0.43(-0.71%) |
Mar 15, 2017 | 59.58 | 60.30 | 59.01 | 60.11 | 112,442 | +1.05(+1.77%) |
Mar 14, 2017 | 59.30 | 59.58 | 58.73 | 59.06 | 72,291 | -0.48(-0.80%) |
Mar 13, 2017 | 59.63 | 60.58 | 59.44 | 59.54 | 149,074 | -0.05(-0.08%) |
Mar 10, 2017 | 59.73 | 59.87 | 58.92 | 59.58 | 118,586 | +0.26(+0.44%) |
Mar 09, 2017 | 60.68 | 60.92 | 59.06 | 59.32 | 146,667 | -1.50(-2.46%) |
Mar 08, 2017 | 60.68 | 61.68 | 60.58 | 60.82 | 155,547 | +0.19(+0.31%) |
Mar 07, 2017 | 60.63 | 61.11 | 60.39 | 60.63 | 177,832 | -0.14(-0.23%) |
Mar 06, 2017 | 61.34 | 61.49 | 60.73 | 60.77 | 131,408 | -0.67(-1.08%) |
Mar 03, 2017 | 60.92 | 61.73 | 60.87 | 61.44 | 160,847 | +0.43(+0.70%) |
Mar 02, 2017 | 60.34 | 61.96 | 60.06 | 61.01 | 278,489 | +0.57(+0.94%) |