Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.95 | 56.38 | 55.69 | 56.32 | 307,308 | +0.52(+0.94%) |
May 30, 2017 | 56.10 | 56.19 | 55.75 | 55.80 | 162,610 | -0.34(-0.60%) |
May 26, 2017 | 55.99 | 56.42 | 55.90 | 56.14 | 383,829 | +0.12(+0.22%) |
May 25, 2017 | 55.29 | 56.07 | 55.18 | 56.02 | 214,947 | +0.76(+1.37%) |
May 24, 2017 | 54.59 | 55.56 | 54.59 | 55.26 | 466,038 | +0.84(+1.55%) |
May 23, 2017 | 54.14 | 54.56 | 53.90 | 54.41 | 237,282 | +0.45(+0.82%) |
May 22, 2017 | 53.24 | 54.09 | 52.66 | 53.97 | 190,106 | +0.81(+1.53%) |
May 19, 2017 | 52.96 | 53.47 | 52.65 | 53.15 | 212,952 | +0.07(+0.13%) |
May 18, 2017 | 52.95 | 53.26 | 52.31 | 53.08 | 292,901 | +0.31(+0.58%) |
May 17, 2017 | 52.50 | 53.07 | 52.28 | 52.78 | 299,704 | +0.28(+0.53%) |
May 16, 2017 | 53.31 | 53.38 | 52.49 | 52.50 | 301,838 | -0.82(-1.54%) |
May 15, 2017 | 53.43 | 53.63 | 53.26 | 53.32 | 173,236 | +0.09(+0.17%) |
May 12, 2017 | 53.24 | 53.44 | 53.12 | 53.23 | 167,880 | +0.00(+0.00%) |
May 11, 2017 | 52.92 | 53.23 | 52.55 | 53.23 | 217,984 | +0.39(+0.73%) |
May 10, 2017 | 52.96 | 53.29 | 52.63 | 52.84 | 232,338 | -0.01(-0.01%) |
May 09, 2017 | 53.02 | 53.29 | 52.74 | 52.85 | 268,774 | -0.31(-0.59%) |
May 08, 2017 | 53.27 | 53.55 | 53.03 | 53.16 | 334,898 | +0.02(+0.03%) |
May 05, 2017 | 53.02 | 53.32 | 52.93 | 53.15 | 220,045 | +0.44(+0.84%) |
May 04, 2017 | 51.90 | 52.76 | 51.84 | 52.71 | 348,965 | +0.51(+0.98%) |
May 03, 2017 | 52.66 | 52.66 | 52.05 | 52.20 | 268,798 | -0.45(-0.85%) |
May 02, 2017 | 52.83 | 53.00 | 52.42 | 52.64 | 257,429 | -0.04(-0.07%) |
May 01, 2017 | 53.44 | 53.44 | 52.45 | 52.68 | 344,173 | -0.56(-1.04%) |
Apr 28, 2017 | 53.93 | 53.93 | 53.16 | 53.24 | 269,568 | -0.66(-1.23%) |
Apr 27, 2017 | 54.22 | 54.65 | 53.88 | 53.90 | 277,431 | -0.25(-0.46%) |
Apr 26, 2017 | 54.01 | 54.32 | 53.69 | 54.15 | 396,661 | +0.27(+0.49%) |
Apr 25, 2017 | 53.96 | 54.08 | 53.70 | 53.89 | 234,565 | -0.07(-0.13%) |
Apr 24, 2017 | 53.92 | 54.87 | 53.53 | 53.95 | 218,751 | +0.36(+0.67%) |
Apr 21, 2017 | 52.77 | 53.72 | 52.77 | 53.60 | 382,954 | +0.94(+1.78%) |
Apr 20, 2017 | 52.55 | 52.73 | 52.02 | 52.66 | 237,625 | +0.11(+0.22%) |
Apr 19, 2017 | 52.93 | 53.15 | 52.47 | 52.55 | 342,805 | -0.39(-0.73%) |
Apr 18, 2017 | 52.87 | 53.22 | 52.70 | 52.93 | 414,645 | +0.11(+0.20%) |
Apr 17, 2017 | 52.53 | 52.90 | 52.44 | 52.83 | 293,400 | +0.42(+0.80%) |
Apr 13, 2017 | 52.75 | 52.80 | 52.35 | 52.41 | 347,289 | -0.38(-0.72%) |
Apr 12, 2017 | 52.86 | 52.89 | 52.27 | 52.79 | 365,920 | -0.04(-0.07%) |
Apr 11, 2017 | 52.41 | 52.99 | 52.16 | 52.83 | 549,559 | +0.32(+0.61%) |
Apr 10, 2017 | 52.35 | 52.66 | 51.88 | 52.51 | 383,603 | +0.19(+0.36%) |
Apr 07, 2017 | 52.12 | 52.53 | 52.06 | 52.32 | 346,654 | +0.20(+0.38%) |
Apr 06, 2017 | 51.66 | 52.20 | 51.36 | 52.12 | 224,188 | +0.33(+0.63%) |
Apr 05, 2017 | 51.56 | 52.09 | 51.49 | 51.79 | 501,969 | +0.18(+0.34%) |
Apr 04, 2017 | 51.08 | 51.77 | 51.01 | 51.62 | 247,312 | +0.49(+0.95%) |
Apr 03, 2017 | 51.56 | 51.56 | 50.88 | 51.13 | 242,155 | -0.43(-0.84%) |
Mar 31, 2017 | 51.51 | 51.94 | 51.17 | 51.56 | 352,627 | +0.18(+0.34%) |
Mar 30, 2017 | 51.68 | 51.68 | 50.95 | 51.39 | 239,264 | -0.21(-0.40%) |
Mar 29, 2017 | 51.95 | 51.96 | 51.40 | 51.59 | 363,323 | -0.46(-0.89%) |
Mar 28, 2017 | 51.78 | 52.07 | 51.56 | 52.06 | 198,714 | +0.16(+0.31%) |
Mar 27, 2017 | 51.62 | 52.05 | 51.27 | 51.90 | 286,951 | +0.18(+0.34%) |
Mar 24, 2017 | 51.30 | 51.91 | 51.19 | 51.72 | 199,313 | +0.32(+0.62%) |
Mar 23, 2017 | 51.20 | 51.75 | 50.84 | 51.40 | 202,540 | +0.06(+0.12%) |
Mar 22, 2017 | 51.18 | 51.60 | 50.94 | 51.34 | 285,501 | +0.24(+0.48%) |
Mar 21, 2017 | 50.65 | 51.33 | 50.44 | 51.10 | 237,704 | +0.47(+0.93%) |
Mar 20, 2017 | 51.49 | 51.49 | 50.25 | 50.63 | 215,959 | -0.69(-1.34%) |
Mar 17, 2017 | 50.66 | 51.48 | 50.66 | 51.31 | 823,783 | +0.55(+1.08%) |
Mar 16, 2017 | 51.05 | 51.11 | 50.55 | 50.76 | 255,548 | -0.18(-0.36%) |
Mar 15, 2017 | 50.02 | 51.18 | 49.93 | 50.95 | 367,027 | +1.16(+2.32%) |
Mar 14, 2017 | 49.68 | 49.95 | 49.54 | 49.79 | 224,621 | +0.05(+0.09%) |
Mar 13, 2017 | 49.74 | 49.26 | 49.74 | 260,565 | +0.18(+0.37%) | |
Mar 10, 2017 | 49.38 | 49.67 | 49.28 | 49.56 | 308,354 | +0.37(+0.76%) |
Mar 09, 2017 | 49.67 | 50.03 | 49.16 | 49.19 | 461,407 | -0.46(-0.94%) |
Mar 08, 2017 | 50.47 | 50.60 | 49.64 | 49.65 | 248,364 | -1.24(-2.44%) |
Mar 07, 2017 | 50.99 | 51.29 | 50.86 | 50.89 | 382,113 | -0.24(-0.48%) |
Mar 06, 2017 | 51.17 | 51.35 | 50.89 | 51.14 | 327,258 | -0.14(-0.27%) |
Mar 03, 2017 | 51.14 | 51.33 | 50.56 | 51.27 | 442,132 | +0.19(+0.37%) |
Mar 02, 2017 | 51.06 | 51.55 | 50.98 | 51.08 | 257,572 | -0.08(-0.16%) |