Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.41 | 54.81 | 54.13 | 54.64 | 104,683 | +0.55(+1.02%) |
May 30, 2017 | 54.01 | 54.44 | 53.80 | 54.09 | 182,514 | +0.08(+0.15%) |
May 29, 2017 | 54.20 | 54.45 | 53.46 | 54.01 | 79,918 | -0.19(-0.35%) |
May 26, 2017 | 54.19 | 54.59 | 53.91 | 54.20 | 109,340 | -0.08(-0.15%) |
May 25, 2017 | 54.40 | 54.47 | 53.90 | 54.28 | 161,111 | -0.13(-0.24%) |
May 24, 2017 | 54.47 | 54.86 | 54.15 | 54.41 | 132,790 | +0.27(+0.50%) |
May 23, 2017 | 53.85 | 54.39 | 53.75 | 54.14 | 155,283 | +0.60(+1.12%) |
May 19, 2017 | 53.08 | 53.76 | 52.93 | 53.54 | 297,487 | +0.46(+0.87%) |
May 18, 2017 | 53.45 | 53.52 | 52.77 | 53.08 | 744,496 | -0.69(-1.28%) |
May 17, 2017 | 54.95 | 54.96 | 53.59 | 53.77 | 164,333 | -1.11(-2.02%) |
May 16, 2017 | 55.01 | 55.76 | 54.82 | 54.88 | 205,817 | -0.11(-0.20%) |
May 15, 2017 | 54.60 | 55.38 | 54.50 | 54.99 | 175,916 | +0.35(+0.64%) |
May 12, 2017 | 54.17 | 54.97 | 53.98 | 54.64 | 135,297 | +0.64(+1.19%) |
May 11, 2017 | 54.10 | 54.28 | 53.80 | 54.00 | 114,302 | -0.04(-0.07%) |
May 10, 2017 | 54.29 | 54.50 | 53.87 | 54.04 | 201,482 | -0.35(-0.64%) |
May 09, 2017 | 55.00 | 55.00 | 54.24 | 54.39 | 133,506 | -0.36(-0.66%) |
May 08, 2017 | 54.89 | 54.97 | 54.33 | 54.75 | 137,761 | -0.02(-0.04%) |
May 05, 2017 | 53.87 | 54.93 | 53.65 | 54.77 | 94,333 | +1.17(+2.18%) |
May 04, 2017 | 53.66 | 54.00 | 53.40 | 53.60 | 135,098 | -0.10(-0.19%) |
May 03, 2017 | 54.25 | 54.25 | 53.66 | 53.70 | 185,659 | -0.26(-0.48%) |
May 02, 2017 | 53.71 | 53.99 | 53.64 | 53.96 | 185,971 | +0.24(+0.45%) |
May 01, 2017 | 53.90 | 54.40 | 53.70 | 53.72 | 226,032 | -0.05(-0.09%) |
Apr 28, 2017 | 53.44 | 53.96 | 53.16 | 53.77 | 86,651 | +0.45(+0.84%) |
Apr 27, 2017 | 53.39 | 53.40 | 53.06 | 53.32 | 93,815 | +0.10(+0.19%) |
Apr 26, 2017 | 53.98 | 53.98 | 53.21 | 53.22 | 93,706 | -0.50(-0.93%) |
Apr 25, 2017 | 53.28 | 53.85 | 53.28 | 53.72 | 196,930 | +0.60(+1.13%) |
Apr 24, 2017 | 53.48 | 53.83 | 52.55 | 53.12 | 253,602 | +0.99(+1.90%) |
Apr 21, 2017 | 52.06 | 52.29 | 51.83 | 52.13 | 97,656 | +0.23(+0.44%) |
Apr 20, 2017 | 51.92 | 52.02 | 51.60 | 51.90 | 107,489 | -0.07(-0.13%) |
Apr 19, 2017 | 51.89 | 52.12 | 51.70 | 51.97 | 118,338 | +0.09(+0.17%) |
Apr 18, 2017 | 52.59 | 52.59 | 51.88 | 51.88 | 136,424 | -0.59(-1.12%) |
Apr 17, 2017 | 52.00 | 52.73 | 51.93 | 52.47 | 190,913 | +0.35(+0.67%) |
Apr 13, 2017 | 51.71 | 52.16 | 51.42 | 52.12 | 202,484 | +0.42(+0.81%) |
Apr 12, 2017 | 51.35 | 51.70 | 51.22 | 51.70 | 197,308 | +0.45(+0.88%) |
Apr 11, 2017 | 51.24 | 51.45 | 51.10 | 51.25 | 130,305 | +0.10(+0.20%) |
Apr 10, 2017 | 51.00 | 51.33 | 50.84 | 51.15 | 184,882 | +0.30(+0.59%) |
Apr 07, 2017 | 51.05 | 51.17 | 50.80 | 50.85 | 248,428 | -0.20(-0.39%) |
Apr 06, 2017 | 51.35 | 51.42 | 51.02 | 51.05 | 279,095 | -0.30(-0.58%) |
Apr 05, 2017 | 51.22 | 51.50 | 51.07 | 51.35 | 189,961 | +0.01(+0.02%) |
Apr 04, 2017 | 51.76 | 51.95 | 51.20 | 51.34 | 211,203 | -0.21(-0.41%) |
Apr 03, 2017 | 51.69 | 51.79 | 51.26 | 51.55 | 195,900 | +0.11(+0.21%) |
Mar 31, 2017 | 51.65 | 51.75 | 51.34 | 51.44 | 273,429 | -0.16(-0.31%) |
Mar 30, 2017 | 51.90 | 51.93 | 51.46 | 51.60 | 296,956 | -0.33(-0.64%) |
Mar 29, 2017 | 51.98 | 52.42 | 51.76 | 51.93 | 252,298 | -0.02(-0.04%) |
Mar 28, 2017 | 51.89 | 52.08 | 51.70 | 51.95 | 332,274 | +0.25(+0.48%) |
Mar 27, 2017 | 51.24 | 52.10 | 51.12 | 51.70 | 166,434 | +0.45(+0.88%) |
Mar 24, 2017 | 50.17 | 51.31 | 50.17 | 51.25 | 200,226 | +1.09(+2.17%) |
Mar 23, 2017 | 50.35 | 50.81 | 49.86 | 50.16 | 260,877 | -0.07(-0.14%) |
Mar 22, 2017 | 49.48 | 50.34 | 49.44 | 50.23 | 274,775 | +0.83(+1.68%) |
Mar 21, 2017 | 49.10 | 49.53 | 49.00 | 49.40 | 128,523 | +0.33(+0.67%) |
Mar 20, 2017 | 49.06 | 49.21 | 48.88 | 49.07 | 116,557 | +0.17(+0.35%) |
Mar 17, 2017 | 49.00 | 49.08 | 48.81 | 48.90 | 291,371 | -0.05(-0.10%) |
Mar 16, 2017 | 48.96 | 49.02 | 48.66 | 48.95 | 178,673 | +0.29(+0.60%) |
Mar 15, 2017 | 49.08 | 49.08 | 48.63 | 48.66 | 116,849 | -0.19(-0.39%) |
Mar 14, 2017 | 48.70 | 49.13 | 48.62 | 48.85 | 236,208 | +0.18(+0.37%) |
Mar 13, 2017 | 48.19 | 48.75 | 48.19 | 48.67 | 127,150 | +0.38(+0.79%) |
Mar 10, 2017 | 48.18 | 48.56 | 47.99 | 48.29 | 137,777 | +0.29(+0.60%) |
Mar 09, 2017 | 48.09 | 48.19 | 47.87 | 48.00 | 109,515 | +0.13(+0.27%) |
Mar 08, 2017 | 47.99 | 48.10 | 47.55 | 47.87 | 115,893 | +0.17(+0.36%) |
Mar 07, 2017 | 47.40 | 47.74 | 47.35 | 47.70 | 123,258 | +0.10(+0.21%) |
Mar 06, 2017 | 47.86 | 48.00 | 47.35 | 47.60 | 113,994 | -0.25(-0.52%) |
Mar 03, 2017 | 48.14 | 48.14 | 47.48 | 47.85 | 185,438 | +0.16(+0.34%) |
Mar 02, 2017 | 48.20 | 48.40 | 47.66 | 47.69 | 259,165 | -0.31(-0.65%) |