Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 45.20 | 45.20 | 45.20 | 0 | -0.07(-0.16%) | |
Apr 26, 2017 | 45.27 | 45.27 | 45.27 | 45.27 | 239 | +0.21(+0.47%) |
Apr 25, 2017 | 45.06 | 45.08 | 45.06 | 45.06 | 1,434 | +0.15(+0.33%) |
Apr 24, 2017 | 44.74 | 44.91 | 44.74 | 44.91 | 774 | +0.27(+0.61%) |
Apr 20, 2017 | 44.64 | 55 | +0.62(+1.40%) | |||
Apr 19, 2017 | 44.30 | 44.32 | 44.02 | 44.02 | 1,320 | -0.14(-0.31%) |
Apr 18, 2017 | 44.15 | 44.15 | 44.15 | 44.16 | 396 | +0.08(+0.19%) |
Apr 17, 2017 | 44.02 | 44.08 | 44.02 | 44.08 | 1,381 | -0.21(-0.47%) |
Apr 12, 2017 | 44.28 | 44.28 | 44.28 | 0 | -0.14(-0.31%) | |
Apr 10, 2017 | 44.42 | 45 | -0.12(-0.27%) | |||
Apr 05, 2017 | 44.54 | 11 | +0.18(+0.41%) | |||
Apr 03, 2017 | 44.36 | 102 | -0.16(-0.36%) | |||
Mar 30, 2017 | 44.52 | 38 | +0.37(+0.83%) | |||
Mar 27, 2017 | 44.15 | 6 | -0.07(-0.17%) | |||
Mar 24, 2017 | 44.31 | 44.34 | 44.22 | 44.22 | 724 | -0.19(-0.44%) |
Mar 23, 2017 | 44.42 | 44.42 | 44.42 | 44.42 | 331 | +0.34(+0.77%) |
Mar 22, 2017 | 44.20 | 44.24 | 43.99 | 44.08 | 1,215 | -0.15(-0.34%) |
Mar 21, 2017 | 44.30 | 44.30 | 44.23 | 44.23 | 331 | -0.62(-1.39%) |
Mar 20, 2017 | 44.85 | 44.85 | 44.85 | 44.85 | 265 | -0.02(-0.04%) |
Mar 17, 2017 | 44.84 | 44.87 | 44.84 | 44.87 | 287 | -0.00(-0.00%) |
Mar 16, 2017 | 44.83 | 44.87 | 44.83 | 44.87 | 538 | +0.18(+0.40%) |
Mar 15, 2017 | 44.48 | 44.69 | 44.48 | 44.69 | 816 | +0.11(+0.25%) |
Mar 14, 2017 | 44.44 | 44.58 | 44.44 | 44.58 | 13,107 | -0.07(-0.16%) |
Mar 13, 2017 | 44.66 | 44.70 | 44.57 | 44.65 | 2,629 | -0.04(-0.08%) |
Mar 10, 2017 | 44.63 | 44.69 | 44.63 | 44.69 | 332 | +0.24(+0.53%) |
Mar 09, 2017 | 44.59 | 44.64 | 44.45 | 44.45 | 1,986 | -0.03(-0.07%) |
Mar 08, 2017 | 44.48 | 44.48 | 44.48 | 44.48 | 121 | -0.08(-0.17%) |
Mar 06, 2017 | 44.56 | 66 | -0.19(-0.41%) | |||
Mar 03, 2017 | 44.69 | 44.78 | 44.69 | 44.74 | 2,766 | -0.03(-0.06%) |
Mar 02, 2017 | 44.87 | 44.93 | 44.77 | 44.77 | 60,584 | +0.34(+0.76%) |
Feb 28, 2017 | 44.43 | 22 | -0.06(-0.14%) | |||
Feb 27, 2017 | 44.60 | 44.60 | 44.50 | 44.50 | 493 | +0.09(+0.21%) |
Feb 23, 2017 | 44.40 | 3 | -0.06(-0.14%) | |||
Feb 21, 2017 | 44.46 | 44.46 | 44.46 | 0 | +0.56(+1.27%) | |
Feb 16, 2017 | 43.90 | 43.90 | 43.90 | 0 | +0.02(+0.04%) | |
Feb 15, 2017 | 43.89 | 43.89 | 43.89 | 43.89 | 442 | +0.29(+0.66%) |
Feb 14, 2017 | 43.49 | 43.63 | 43.49 | 43.60 | 1,333 | +0.84(+1.96%) |
Feb 08, 2017 | 42.76 | 42.76 | 42.76 | 0 | +0.03(+0.06%) | |
Feb 06, 2017 | 42.74 | 42.74 | 42.74 | 0 | +0.25(+0.59%) |