Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.93 | 53.05 | 52.53 | 53.01 | 665,559 | +0.36(+0.69%) |
May 30, 2017 | 52.65 | 52.76 | 52.33 | 52.65 | 561,336 | -0.31(-0.58%) |
May 26, 2017 | 52.97 | 53.07 | 52.59 | 52.95 | 530,797 | +0.18(+0.35%) |
May 25, 2017 | 53.30 | 53.36 | 52.51 | 52.77 | 439,145 | -0.24(-0.45%) |
May 24, 2017 | 53.00 | 53.11 | 52.71 | 53.01 | 432,689 | -0.01(-0.02%) |
May 23, 2017 | 53.16 | 53.30 | 52.57 | 53.02 | 794,819 | -0.01(-0.02%) |
May 22, 2017 | 53.34 | 53.55 | 52.44 | 53.03 | 1,030,132 | -0.11(-0.20%) |
May 19, 2017 | 51.84 | 54.00 | 51.75 | 53.14 | 1,707,074 | +2.01(+3.94%) |
May 18, 2017 | 51.26 | 51.26 | 49.95 | 51.12 | 1,452,929 | -0.94(-1.80%) |
May 17, 2017 | 53.25 | 52.66 | 52.03 | 52.06 | 613,761 | -1.19(-2.24%) |
May 16, 2017 | 53.14 | 53.32 | 52.69 | 53.25 | 394,219 | +0.15(+0.28%) |
May 15, 2017 | 53.04 | 53.43 | 52.92 | 53.10 | 449,805 | +0.33(+0.63%) |
May 12, 2017 | 52.91 | 52.99 | 52.70 | 52.77 | 291,952 | -0.46(-0.87%) |
May 11, 2017 | 53.01 | 53.32 | 52.47 | 53.24 | 436,833 | +0.06(+0.11%) |
May 10, 2017 | 52.74 | 53.32 | 52.67 | 53.18 | 869,500 | +0.45(+0.86%) |
May 09, 2017 | 52.67 | 52.92 | 52.39 | 52.72 | 736,586 | +0.28(+0.54%) |
May 08, 2017 | 52.68 | 52.76 | 51.93 | 52.44 | 850,272 | -0.43(-0.81%) |
May 05, 2017 | 52.77 | 53.26 | 52.43 | 52.87 | 783,987 | +0.12(+0.22%) |
May 04, 2017 | 52.76 | 52.87 | 52.06 | 52.76 | 1,120,353 | -0.03(-0.06%) |
May 03, 2017 | 52.77 | 52.84 | 52.28 | 52.79 | 873,797 | -0.21(-0.39%) |
May 02, 2017 | 53.67 | 54.02 | 52.69 | 53.00 | 1,202,836 | -0.68(-1.26%) |
May 01, 2017 | 54.03 | 54.15 | 53.08 | 53.67 | 1,503,451 | +0.81(+1.53%) |
Apr 28, 2017 | 53.51 | 54.25 | 51.16 | 52.86 | 1,464,177 | -0.11(-0.20%) |
Apr 27, 2017 | 52.68 | 53.16 | 52.42 | 52.97 | 1,623,134 | +0.29(+0.55%) |
Apr 26, 2017 | 51.97 | 52.93 | 51.97 | 52.68 | 1,040,209 | +0.71(+1.37%) |
Apr 25, 2017 | 51.43 | 52.61 | 51.10 | 51.97 | 1,484,668 | +1.16(+2.29%) |
Apr 24, 2017 | 50.07 | 51.13 | 50.07 | 50.81 | 656,246 | +1.66(+3.38%) |
Apr 21, 2017 | 49.75 | 49.75 | 49.03 | 49.15 | 405,703 | -0.50(-1.00%) |
Apr 20, 2017 | 48.81 | 50.01 | 48.49 | 49.64 | 1,070,747 | +1.02(+2.09%) |
Apr 19, 2017 | 48.84 | 49.11 | 48.29 | 48.63 | 824,644 | -0.03(-0.07%) |
Apr 18, 2017 | 48.30 | 48.89 | 48.25 | 48.66 | 532,987 | -0.02(-0.05%) |
Apr 17, 2017 | 48.16 | 48.71 | 47.94 | 48.68 | 360,958 | +0.74(+1.55%) |
Apr 13, 2017 | 48.75 | 48.77 | 47.92 | 47.94 | 631,764 | -0.69(-1.43%) |
Apr 12, 2017 | 50.22 | 50.41 | 48.52 | 48.63 | 758,149 | -1.58(-3.14%) |
Apr 11, 2017 | 50.33 | 50.42 | 49.40 | 50.21 | 876,407 | -0.25(-0.49%) |
Apr 10, 2017 | 50.39 | 50.68 | 50.21 | 50.46 | 671,633 | +0.11(+0.21%) |
Apr 07, 2017 | 50.51 | 51.06 | 50.33 | 50.35 | 434,254 | -0.36(-0.70%) |
Apr 06, 2017 | 50.06 | 50.84 | 50.01 | 50.71 | 498,265 | +0.71(+1.42%) |
Apr 05, 2017 | 50.36 | 50.78 | 49.74 | 50.00 | 762,680 | -0.06(-0.12%) |
Apr 04, 2017 | 49.91 | 50.38 | 49.82 | 50.05 | 538,135 | +0.08(+0.17%) |
Apr 03, 2017 | 49.88 | 50.03 | 49.44 | 49.97 | 904,530 | +0.26(+0.52%) |
Mar 31, 2017 | 49.71 | 50.09 | 49.60 | 49.72 | 314,276 | -0.15(-0.30%) |
Mar 30, 2017 | 49.42 | 49.96 | 49.42 | 49.87 | 253,674 | +0.42(+0.85%) |
Mar 29, 2017 | 48.90 | 49.61 | 48.62 | 49.44 | 521,970 | +0.57(+1.17%) |
Mar 28, 2017 | 48.23 | 48.95 | 48.08 | 48.87 | 456,572 | +0.64(+1.32%) |
Mar 27, 2017 | 48.20 | 48.34 | 47.92 | 48.24 | 566,456 | -0.67(-1.37%) |
Mar 24, 2017 | 49.34 | 49.68 | 48.71 | 48.91 | 318,850 | -0.42(-0.85%) |
Mar 23, 2017 | 49.48 | 49.83 | 49.15 | 49.33 | 373,608 | -0.15(-0.30%) |
Mar 22, 2017 | 49.23 | 49.55 | 49.00 | 49.48 | 425,161 | +0.25(+0.50%) |
Mar 21, 2017 | 50.36 | 50.65 | 49.18 | 49.23 | 618,158 | -1.01(-2.01%) |
Mar 20, 2017 | 50.39 | 50.39 | 49.94 | 50.24 | 522,129 | -0.12(-0.23%) |
Mar 17, 2017 | 50.10 | 50.67 | 50.00 | 50.35 | 1,095,943 | +0.22(+0.45%) |
Mar 16, 2017 | 50.19 | 50.39 | 50.01 | 50.13 | 402,841 | -0.01(-0.02%) |
Mar 15, 2017 | 49.29 | 50.29 | 49.06 | 50.14 | 902,857 | +1.14(+2.33%) |
Mar 14, 2017 | 48.87 | 49.02 | 48.36 | 49.00 | 642,952 | +0.04(+0.08%) |
Mar 13, 2017 | 49.35 | 49.40 | 48.91 | 48.96 | 766,585 | -0.21(-0.42%) |
Mar 10, 2017 | 49.20 | 49.28 | 48.63 | 49.16 | 551,886 | +0.26(+0.54%) |
Mar 09, 2017 | 49.52 | 49.67 | 48.65 | 48.90 | 724,094 | -0.52(-1.05%) |
Mar 08, 2017 | 50.15 | 50.42 | 49.42 | 49.42 | 1,017,299 | -0.62(-1.24%) |
Mar 07, 2017 | 50.39 | 50.80 | 49.99 | 50.04 | 761,985 | -0.45(-0.88%) |
Mar 06, 2017 | 50.28 | 50.62 | 50.10 | 50.48 | 468,531 | -0.27(-0.54%) |
Mar 03, 2017 | 50.51 | 50.80 | 50.11 | 50.76 | 475,117 | +0.37(+0.74%) |
Mar 02, 2017 | 51.34 | 51.40 | 50.34 | 50.39 | 769,184 | -1.16(-2.26%) |