Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.45 | 44.49 | 44.41 | 44.41 | 678,119 | -0.08(-0.17%) |
May 30, 2017 | 44.40 | 44.49 | 44.39 | 44.49 | 533,637 | +0.07(+0.15%) |
May 26, 2017 | 44.42 | 44.43 | 44.38 | 44.42 | 273,190 | +0.03(+0.08%) |
May 25, 2017 | 44.39 | 44.44 | 44.34 | 44.39 | 299,576 | -0.01(-0.02%) |
May 24, 2017 | 44.27 | 44.40 | 44.27 | 44.40 | 338,797 | +0.12(+0.27%) |
May 23, 2017 | 44.38 | 44.42 | 44.28 | 44.28 | 746,541 | -0.12(-0.26%) |
May 22, 2017 | 44.37 | 44.40 | 44.34 | 44.40 | 350,120 | +0.03(+0.06%) |
May 19, 2017 | 44.37 | 44.41 | 44.33 | 44.37 | 342,299 | -0.03(-0.06%) |
May 18, 2017 | 44.40 | 44.46 | 44.37 | 44.40 | 297,172 | -0.06(-0.13%) |
May 17, 2017 | 44.37 | 44.46 | 44.34 | 44.46 | 368,456 | +0.20(+0.46%) |
May 16, 2017 | 44.22 | 44.28 | 44.20 | 44.25 | 439,379 | +0.06(+0.13%) |
May 15, 2017 | 44.21 | 44.22 | 44.17 | 44.19 | 742,863 | -0.03(-0.06%) |
May 12, 2017 | 44.16 | 44.23 | 44.13 | 44.22 | 311,818 | +0.17(+0.38%) |
May 11, 2017 | 44.02 | 44.06 | 43.99 | 44.05 | 215,134 | +0.00(+0.00%) |
May 10, 2017 | 44.12 | 44.12 | 44.03 | 44.05 | 300,725 | -0.03(-0.06%) |
May 09, 2017 | 44.09 | 44.13 | 44.05 | 44.08 | 1,361,299 | -0.07(-0.15%) |
May 08, 2017 | 44.14 | 44.15 | 44.11 | 44.14 | 334,236 | +0.01(+0.02%) |
May 05, 2017 | 44.14 | 44.15 | 44.09 | 44.14 | 243,751 | +0.01(+0.02%) |
May 04, 2017 | 44.08 | 44.13 | 44.04 | 44.13 | 360,057 | +0.01(+0.02%) |
May 03, 2017 | 44.18 | 44.25 | 44.12 | 44.12 | 1,614,558 | -0.10(-0.23%) |
May 02, 2017 | 44.15 | 44.23 | 44.14 | 44.22 | 432,687 | +0.09(+0.21%) |
May 01, 2017 | 44.14 | 44.18 | 44.09 | 44.13 | 610,314 | -0.06(-0.14%) |
Apr 28, 2017 | 44.12 | 44.20 | 44.09 | 44.19 | 315,470 | +0.06(+0.13%) |
Apr 27, 2017 | 44.08 | 44.17 | 44.07 | 44.13 | 391,243 | +0.02(+0.04%) |
Apr 26, 2017 | 44.06 | 44.12 | 44.01 | 44.12 | 903,322 | +0.07(+0.15%) |
Apr 25, 2017 | 44.11 | 44.13 | 44.02 | 44.05 | 264,997 | -0.13(-0.28%) |
Apr 24, 2017 | 44.14 | 44.18 | 44.11 | 44.17 | 332,822 | -0.03(-0.08%) |
Apr 21, 2017 | 44.24 | 44.26 | 44.19 | 44.21 | 460,957 | -0.01(-0.02%) |
Apr 20, 2017 | 44.22 | 44.26 | 44.16 | 44.22 | 323,787 | -0.07(-0.15%) |
Apr 19, 2017 | 44.29 | 44.29 | 44.24 | 44.28 | 947,719 | -0.08(-0.19%) |
Apr 18, 2017 | 44.27 | 44.37 | 44.24 | 44.37 | 1,242,385 | +0.15(+0.34%) |
Apr 17, 2017 | 44.25 | 44.27 | 44.21 | 44.22 | 412,062 | -0.03(-0.06%) |
Apr 13, 2017 | 44.22 | 44.27 | 44.16 | 44.24 | 398,735 | +0.03(+0.08%) |
Apr 12, 2017 | 44.15 | 44.21 | 44.09 | 44.21 | 479,893 | +0.10(+0.23%) |
Apr 11, 2017 | 44.06 | 44.15 | 44.04 | 44.11 | 400,478 | +0.08(+0.19%) |
Apr 10, 2017 | 44.01 | 44.06 | 43.97 | 44.02 | 404,840 | +0.03(+0.06%) |
Apr 07, 2017 | 44.12 | 44.17 | 43.96 | 44.00 | 624,812 | -0.08(-0.17%) |
Apr 06, 2017 | 44.07 | 44.10 | 44.01 | 44.07 | 770,966 | -0.01(-0.02%) |
Apr 05, 2017 | 43.99 | 44.10 | 43.96 | 44.08 | 1,110,818 | +0.08(+0.17%) |
Apr 04, 2017 | 44.01 | 44.08 | 44.00 | 44.01 | 261,043 | +0.01(+0.02%) |
Apr 03, 2017 | 43.91 | 44.02 | 43.91 | 44.00 | 1,245,785 | +0.05(+0.12%) |
Mar 31, 2017 | 43.85 | 43.95 | 43.81 | 43.95 | 391,151 | +0.09(+0.21%) |
Mar 30, 2017 | 43.85 | 43.90 | 43.81 | 43.85 | 288,169 | -0.06(-0.13%) |
Mar 29, 2017 | 43.83 | 43.91 | 43.82 | 43.91 | 249,690 | +0.12(+0.27%) |
Mar 28, 2017 | 43.93 | 43.94 | 43.80 | 43.80 | 553,948 | -0.09(-0.21%) |
Mar 27, 2017 | 43.92 | 43.95 | 43.85 | 43.89 | 514,574 | +0.07(+0.15%) |
Mar 24, 2017 | 43.83 | 43.89 | 43.75 | 43.82 | 319,250 | -0.02(-0.04%) |
Mar 23, 2017 | 43.86 | 43.90 | 43.79 | 43.84 | 530,401 | -0.06(-0.13%) |
Mar 22, 2017 | 43.85 | 43.93 | 43.83 | 43.90 | 249,393 | +0.09(+0.21%) |
Mar 21, 2017 | 43.68 | 43.85 | 43.68 | 43.80 | 791,045 | +0.08(+0.17%) |
Mar 20, 2017 | 43.64 | 43.73 | 43.64 | 43.73 | 204,077 | +0.04(+0.10%) |
Mar 17, 2017 | 43.65 | 43.70 | 43.63 | 43.69 | 307,532 | +0.08(+0.19%) |
Mar 16, 2017 | 43.62 | 43.68 | 43.60 | 43.60 | 336,630 | -0.02(-0.04%) |
Mar 15, 2017 | 43.46 | 43.66 | 43.43 | 43.62 | 302,383 | +0.21(+0.48%) |
Mar 14, 2017 | 43.39 | 43.44 | 43.38 | 43.41 | 454,620 | +0.03(+0.08%) |
Mar 13, 2017 | 43.42 | 43.46 | 43.36 | 43.38 | 436,572 | -0.11(-0.25%) |
Mar 10, 2017 | 43.48 | 43.52 | 43.44 | 43.49 | 722,839 | +0.03(+0.08%) |
Mar 09, 2017 | 43.51 | 43.56 | 43.44 | 43.45 | 482,397 | -0.12(-0.27%) |
Mar 08, 2017 | 43.52 | 43.60 | 43.52 | 43.57 | 618,927 | -0.11(-0.25%) |
Mar 07, 2017 | 43.70 | 43.71 | 43.63 | 43.68 | 585,721 | +0.01(+0.02%) |
Mar 06, 2017 | 43.69 | 43.71 | 43.65 | 43.67 | 309,933 | +0.02(+0.04%) |
Mar 03, 2017 | 43.70 | 43.72 | 43.63 | 43.65 | 1,391,265 | -0.03(-0.06%) |
Mar 02, 2017 | 43.70 | 43.74 | 43.64 | 43.68 | 412,861 | -0.06(-0.13%) |