Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.56 | 49.67 | 49.11 | 49.36 | 3,134 | -0.83(-1.65%) |
May 30, 2017 | 50.05 | 50.24 | 50.01 | 50.19 | 4,377 | +0.12(+0.24%) |
May 26, 2017 | 50.07 | 50.07 | 50.07 | 50.07 | 196 | -0.19(-0.38%) |
May 25, 2017 | 50.81 | 50.92 | 50.26 | 50.26 | 2,914 | -0.99(-1.94%) |
May 24, 2017 | 51.59 | 51.59 | 51.12 | 51.25 | 1,876 | -0.61(-1.18%) |
May 23, 2017 | 51.79 | 51.86 | 51.10 | 51.86 | 3,296 | -0.10(-0.19%) |
May 22, 2017 | 52.95 | 52.95 | 51.88 | 51.96 | 2,892 | -1.07(-2.02%) |
May 19, 2017 | 53.12 | 53.12 | 53.03 | 53.03 | 317 | -0.82(-1.52%) |
May 18, 2017 | 53.67 | 53.85 | 53.67 | 53.85 | 779 | +0.15(+0.28%) |
May 17, 2017 | 53.70 | 53.70 | 53.54 | 53.70 | 266 | -0.38(-0.71%) |
May 16, 2017 | 53.60 | 54.08 | 53.51 | 54.08 | 1,285 | +0.86(+1.62%) |
May 15, 2017 | 53.31 | 53.31 | 52.94 | 53.22 | 887 | -0.38(-0.71%) |
May 12, 2017 | 53.31 | 53.72 | 53.31 | 53.60 | 175 | -1.04(-1.90%) |
May 11, 2017 | 54.69 | 54.69 | 54.63 | 54.63 | 184 | -0.06(-0.10%) |
May 09, 2017 | 54.69 | 164 | +1.22(+2.29%) | |||
May 08, 2017 | 53.51 | 53.51 | 53.33 | 53.47 | 352 | -0.15(-0.29%) |
May 05, 2017 | 53.51 | 53.76 | 53.51 | 53.62 | 629 | -0.57(-1.06%) |
May 04, 2017 | 54.68 | 55.10 | 54.19 | 54.19 | 4,829 | -0.28(-0.51%) |
May 03, 2017 | 54.65 | 54.65 | 54.46 | 54.47 | 815 | +0.09(+0.16%) |
May 02, 2017 | 54.92 | 54.92 | 54.18 | 54.38 | 802 | +0.57(+1.07%) |
May 01, 2017 | 53.82 | 53.82 | 53.68 | 53.81 | 1,206 | +0.01(+0.02%) |
Apr 28, 2017 | 53.31 | 53.80 | 53.31 | 53.80 | 300 | +1.06(+2.01%) |
Apr 27, 2017 | 53.12 | 53.14 | 52.74 | 52.74 | 3,345 | -0.55(-1.04%) |
Apr 26, 2017 | 53.14 | 53.39 | 52.84 | 53.29 | 1,976 | +0.04(+0.08%) |
Apr 25, 2017 | 53.68 | 53.68 | 53.25 | 53.25 | 553 | -0.02(-0.04%) |
Apr 24, 2017 | 54.12 | 54.12 | 53.12 | 53.28 | 4,566 | -0.27(-0.50%) |
Apr 21, 2017 | 53.24 | 53.54 | 53.24 | 53.54 | 605 | -0.75(-1.37%) |
Apr 20, 2017 | 54.71 | 54.79 | 54.14 | 54.29 | 2,009 | +0.57(+1.07%) |
Apr 19, 2017 | 53.51 | 53.81 | 53.50 | 53.72 | 1,645 | +0.75(+1.41%) |
Apr 18, 2017 | 53.08 | 53.28 | 52.86 | 52.97 | 1,057 | -0.43(-0.80%) |
Apr 17, 2017 | 53.41 | 53.58 | 53.12 | 53.40 | 4,147 | -0.13(-0.24%) |
Apr 13, 2017 | 53.40 | 53.52 | 53.38 | 53.52 | 1,255 | -0.08(-0.14%) |
Apr 12, 2017 | 53.49 | 53.72 | 53.49 | 53.60 | 2,461 | -0.57(-1.06%) |
Apr 11, 2017 | 54.13 | 54.45 | 53.87 | 54.17 | 1,147 | +0.43(+0.80%) |
Apr 10, 2017 | 53.72 | 53.87 | 53.72 | 53.74 | 1,465 | -0.32(-0.58%) |
Apr 07, 2017 | 53.29 | 54.06 | 53.29 | 54.06 | 398 | +0.55(+1.04%) |
Apr 06, 2017 | 53.83 | 53.98 | 53.51 | 53.51 | 1,712 | -0.08(-0.14%) |
Apr 05, 2017 | 53.78 | 53.98 | 53.58 | 53.58 | 1,441 | -0.52(-0.96%) |
Apr 04, 2017 | 54.23 | 54.84 | 53.55 | 54.10 | 1,526 | -0.74(-1.35%) |
Apr 03, 2017 | 53.94 | 54.93 | 53.94 | 54.84 | 1,415 | +0.73(+1.36%) |
Mar 31, 2017 | 54.23 | 54.23 | 53.87 | 54.11 | 1,147 | -0.73(-1.34%) |
Mar 30, 2017 | 54.65 | 55.13 | 54.56 | 54.84 | 2,005 | +1.03(+1.92%) |
Mar 29, 2017 | 54.10 | 54.29 | 53.70 | 53.81 | 1,678 | +0.46(+0.86%) |
Mar 28, 2017 | 53.56 | 54.34 | 53.35 | 53.35 | 12,193 | -0.59(-1.09%) |
Mar 27, 2017 | 54.58 | 54.58 | 53.21 | 53.94 | 497 | +0.40(+0.76%) |
Mar 24, 2017 | 53.55 | 53.58 | 53.06 | 53.53 | 2,681 | -0.37(-0.69%) |
Mar 23, 2017 | 54.98 | 54.98 | 53.02 | 53.90 | 4,824 | +0.17(+0.32%) |
Mar 22, 2017 | 53.70 | 53.97 | 53.28 | 53.73 | 6,721 | +0.00(+0.00%) |
Mar 21, 2017 | 55.53 | 55.53 | 53.73 | 53.73 | 983 | -1.89(-3.40%) |
Mar 20, 2017 | 55.40 | 55.82 | 54.73 | 55.63 | 4,406 | +1.22(+2.25%) |
Mar 17, 2017 | 54.77 | 54.86 | 54.37 | 54.40 | 1,197 | -0.71(-1.28%) |
Mar 16, 2017 | 54.04 | 55.80 | 54.04 | 55.11 | 3,815 | +0.67(+1.23%) |
Mar 15, 2017 | 57.31 | 57.31 | 53.80 | 54.44 | 5,488 | -1.97(-3.49%) |
Mar 14, 2017 | 56.28 | 56.51 | 55.99 | 56.41 | 3,433 | +0.13(+0.24%) |
Mar 13, 2017 | 56.18 | 56.56 | 56.11 | 56.28 | 2,429 | -0.17(-0.30%) |
Mar 10, 2017 | 57.16 | 57.33 | 56.17 | 56.45 | 6,713 | -0.99(-1.73%) |
Mar 09, 2017 | 58.34 | 58.34 | 56.33 | 57.44 | 4,131 | +0.29(+0.50%) |
Mar 08, 2017 | 57.06 | 57.16 | 56.54 | 57.16 | 5,379 | +1.97(+3.57%) |
Mar 07, 2017 | 55.26 | 55.49 | 55.10 | 55.19 | 3,475 | -0.14(-0.26%) |
Mar 06, 2017 | 55.52 | 55.52 | 54.92 | 55.33 | 2,142 | +0.08(+0.14%) |
Mar 03, 2017 | 54.44 | 55.67 | 54.44 | 55.25 | 15,850 | +0.33(+0.61%) |
Mar 02, 2017 | 55.07 | 55.42 | 54.19 | 54.92 | 2,438 | -0.44(-0.79%) |