Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.01 | 52.16 | 51.98 | 52.06 | 16,491 | +0.10(+0.19%) |
May 30, 2017 | 52.12 | 52.23 | 51.92 | 51.96 | 18,271 | -0.13(-0.25%) |
May 26, 2017 | 52.35 | 52.37 | 51.99 | 52.09 | 25,962 | -0.27(-0.52%) |
May 25, 2017 | 52.71 | 52.71 | 52.37 | 52.37 | 39,450 | -0.23(-0.43%) |
May 24, 2017 | 52.50 | 52.73 | 52.50 | 52.59 | 26,200 | +0.21(+0.40%) |
May 23, 2017 | 52.45 | 52.70 | 52.36 | 52.38 | 27,761 | +0.09(+0.17%) |
May 22, 2017 | 52.15 | 52.41 | 52.15 | 52.29 | 25,661 | +0.12(+0.23%) |
May 19, 2017 | 52.17 | 52.35 | 51.93 | 52.17 | 33,832 | -0.06(-0.12%) |
May 18, 2017 | 51.82 | 52.25 | 51.50 | 52.24 | 36,393 | +0.56(+1.09%) |
May 17, 2017 | 51.19 | 52.05 | 51.19 | 51.67 | 29,016 | +0.43(+0.83%) |
May 16, 2017 | 51.49 | 51.49 | 51.16 | 51.24 | 15,852 | -0.27(-0.53%) |
May 15, 2017 | 51.56 | 51.92 | 51.39 | 51.52 | 32,282 | +0.08(+0.16%) |
May 12, 2017 | 51.33 | 51.54 | 51.29 | 51.43 | 54,035 | +0.13(+0.26%) |
May 11, 2017 | 50.95 | 51.35 | 50.49 | 51.30 | 14,165 | +0.20(+0.39%) |
May 10, 2017 | 50.67 | 51.26 | 50.67 | 51.10 | 32,864 | +0.46(+0.91%) |
May 09, 2017 | 50.96 | 50.99 | 50.46 | 50.64 | 18,229 | -0.28(-0.55%) |
May 08, 2017 | 51.16 | 51.16 | 50.76 | 50.92 | 25,770 | -0.16(-0.32%) |
May 05, 2017 | 50.77 | 51.13 | 50.75 | 51.08 | 16,819 | +0.44(+0.88%) |
May 04, 2017 | 50.29 | 50.66 | 49.95 | 50.64 | 25,473 | +0.05(+0.10%) |
May 03, 2017 | 51.02 | 51.04 | 50.38 | 50.59 | 44,989 | -0.47(-0.92%) |
May 02, 2017 | 51.36 | 51.64 | 50.91 | 51.06 | 43,517 | -0.31(-0.61%) |
May 01, 2017 | 51.56 | 51.58 | 51.12 | 51.37 | 51,003 | +0.05(+0.09%) |
Apr 28, 2017 | 51.69 | 51.69 | 51.04 | 51.33 | 18,771 | -0.34(-0.66%) |
Apr 27, 2017 | 52.11 | 52.11 | 51.62 | 51.66 | 24,034 | -0.56(-1.07%) |
Apr 26, 2017 | 52.33 | 52.47 | 52.02 | 52.22 | 168,193 | -0.26(-0.49%) |
Apr 25, 2017 | 52.09 | 52.49 | 52.09 | 52.48 | 52,592 | +0.33(+0.63%) |
Apr 24, 2017 | 52.88 | 52.88 | 51.51 | 52.15 | 516,555 | -0.52(-0.98%) |
Apr 21, 2017 | 52.80 | 52.83 | 52.65 | 52.66 | 35,999 | -0.10(-0.18%) |
Apr 20, 2017 | 52.79 | 52.81 | 52.53 | 52.76 | 14,490 | -0.02(-0.04%) |
Apr 19, 2017 | 53.03 | 53.03 | 52.75 | 52.78 | 14,546 | -0.27(-0.50%) |
Apr 18, 2017 | 52.73 | 53.07 | 52.73 | 53.05 | 66,071 | +0.35(+0.66%) |
Apr 17, 2017 | 52.05 | 52.71 | 52.05 | 52.71 | 30,202 | +0.71(+1.37%) |
Apr 13, 2017 | 52.06 | 52.09 | 51.92 | 52.00 | 14,916 | -0.11(-0.22%) |
Apr 12, 2017 | 52.23 | 52.45 | 52.04 | 52.11 | 25,969 | -0.19(-0.35%) |
Apr 11, 2017 | 52.05 | 52.37 | 52.05 | 52.29 | 19,699 | +0.23(+0.43%) |
Apr 10, 2017 | 51.83 | 52.09 | 51.62 | 52.07 | 22,847 | +0.29(+0.56%) |
Apr 07, 2017 | 51.66 | 51.91 | 51.66 | 51.78 | 15,118 | +0.18(+0.34%) |
Apr 06, 2017 | 51.46 | 51.68 | 51.09 | 51.60 | 17,197 | +0.17(+0.34%) |
Apr 05, 2017 | 51.20 | 51.50 | 51.09 | 51.43 | 32,674 | +0.34(+0.66%) |
Apr 04, 2017 | 51.01 | 51.39 | 50.99 | 51.09 | 22,391 | +0.06(+0.13%) |
Apr 03, 2017 | 50.92 | 51.12 | 50.74 | 51.03 | 27,608 | +0.07(+0.14%) |
Mar 31, 2017 | 50.77 | 51.15 | 50.75 | 50.95 | 26,450 | +0.14(+0.27%) |
Mar 30, 2017 | 50.75 | 50.82 | 50.43 | 50.82 | 19,385 | -0.04(-0.08%) |
Mar 29, 2017 | 50.85 | 50.91 | 50.56 | 50.86 | 18,474 | +0.02(+0.03%) |
Mar 28, 2017 | 50.62 | 50.87 | 50.20 | 50.84 | 23,527 | +0.22(+0.43%) |
Mar 27, 2017 | 50.81 | 51.14 | 50.55 | 50.62 | 11,378 | -0.27(-0.52%) |
Mar 24, 2017 | 51.06 | 51.24 | 50.89 | 50.89 | 19,180 | -0.09(-0.18%) |
Mar 23, 2017 | 50.63 | 51.21 | 50.47 | 50.98 | 26,608 | +0.38(+0.76%) |
Mar 22, 2017 | 50.36 | 50.65 | 50.06 | 50.60 | 26,572 | +0.36(+0.72%) |
Mar 21, 2017 | 50.27 | 50.43 | 50.15 | 50.24 | 31,312 | +0.03(+0.06%) |
Mar 20, 2017 | 50.37 | 50.45 | 50.11 | 50.21 | 23,048 | -0.06(-0.12%) |
Mar 17, 2017 | 50.16 | 50.54 | 50.07 | 50.27 | 52,146 | +0.22(+0.43%) |
Mar 16, 2017 | 49.91 | 50.41 | 49.90 | 50.05 | 30,694 | -0.02(-0.05%) |
Mar 15, 2017 | 49.17 | 50.28 | 49.17 | 50.08 | 43,932 | +1.02(+2.09%) |
Mar 14, 2017 | 48.98 | 49.17 | 48.85 | 49.05 | 50,977 | +0.02(+0.03%) |
Mar 13, 2017 | 49.10 | 49.45 | 48.87 | 49.04 | 53,546 | -0.02(-0.05%) |
Mar 10, 2017 | 49.50 | 49.88 | 48.79 | 49.06 | 29,320 | -0.21(-0.42%) |
Mar 09, 2017 | 49.95 | 50.20 | 49.17 | 49.27 | 35,796 | -0.74(-1.49%) |
Mar 08, 2017 | 50.52 | 50.61 | 49.99 | 50.01 | 32,940 | -0.78(-1.53%) |
Mar 07, 2017 | 50.79 | 50.84 | 50.44 | 50.79 | 51,792 | -0.08(-0.16%) |
Mar 06, 2017 | 51.00 | 51.00 | 50.72 | 50.87 | 31,486 | -0.19(-0.38%) |
Mar 03, 2017 | 51.32 | 51.32 | 50.59 | 51.06 | 29,359 | -0.29(-0.56%) |
Mar 02, 2017 | 51.37 | 51.49 | 51.19 | 51.35 | 28,286 | -0.08(-0.16%) |