Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.20 | 45.25 | 45.20 | 45.25 | 7,707 | +0.02(+0.04%) |
May 30, 2017 | 45.16 | 45.23 | 45.16 | 45.23 | 30,536 | -0.03(-0.07%) |
May 29, 2017 | 45.24 | 45.27 | 45.24 | 45.26 | 1,177 | +0.09(+0.20%) |
May 26, 2017 | 45.17 | 45.18 | 45.17 | 45.17 | 40,670 | +0.01(+0.02%) |
May 25, 2017 | 45.06 | 45.16 | 45.05 | 45.16 | 887 | +0.11(+0.24%) |
May 24, 2017 | 45.06 | 45.06 | 45.02 | 45.05 | 880 | -0.03(-0.07%) |
May 23, 2017 | 45.14 | 45.14 | 45.08 | 45.08 | 1,363 | +0.00(+0.00%) |
May 19, 2017 | 45.11 | 45.11 | 45.08 | 45.08 | 685 | -0.05(-0.11%) |
May 18, 2017 | 45.01 | 45.14 | 45.01 | 45.13 | 12,793 | +0.10(+0.22%) |
May 17, 2017 | 44.84 | 45.03 | 44.84 | 45.03 | 2,700 | +0.26(+0.58%) |
May 16, 2017 | 44.73 | 44.77 | 44.73 | 44.77 | 2,380 | +0.09(+0.20%) |
May 15, 2017 | 44.70 | 44.75 | 44.68 | 44.68 | 5,727 | -0.10(-0.22%) |
May 12, 2017 | 44.81 | 44.81 | 44.76 | 44.78 | 722 | +0.11(+0.25%) |
May 11, 2017 | 44.70 | 44.72 | 44.67 | 44.67 | 1,418 | -0.03(-0.07%) |
May 10, 2017 | 44.76 | 44.76 | 44.70 | 44.70 | 1,161 | -0.05(-0.11%) |
May 09, 2017 | 44.72 | 44.75 | 44.72 | 44.75 | 690 | -0.14(-0.31%) |
May 08, 2017 | 44.97 | 44.97 | 44.89 | 44.89 | 2,749 | -0.08(-0.18%) |
May 05, 2017 | 44.91 | 44.97 | 44.91 | 44.97 | 1,341 | +0.02(+0.04%) |
May 04, 2017 | 44.93 | 44.95 | 44.93 | 44.95 | 4,314 | -0.05(-0.11%) |
May 03, 2017 | 44.99 | 45.03 | 44.96 | 45.00 | 4,356 | +0.04(+0.09%) |
May 02, 2017 | 44.81 | 44.96 | 44.81 | 44.96 | 1,587 | +0.11(+0.25%) |
May 01, 2017 | 44.86 | 44.86 | 44.80 | 44.85 | 3,390 | +0.02(+0.04%) |
Apr 28, 2017 | 45.09 | 45.09 | 44.81 | 44.83 | 1,982 | +0.06(+0.13%) |
Apr 27, 2017 | 44.77 | 44.77 | 44.77 | 44.77 | 1,184 | -0.05(-0.11%) |
Apr 26, 2017 | 44.82 | 44.82 | 44.75 | 44.82 | 28,599 | +0.15(+0.34%) |
Apr 25, 2017 | 44.78 | 44.78 | 44.67 | 44.67 | 2,912 | -0.08(-0.18%) |
Apr 24, 2017 | 44.75 | 44.83 | 44.75 | 44.75 | 3,943 | -0.06(-0.13%) |
Apr 21, 2017 | 45.07 | 45.07 | 44.81 | 44.81 | 5,559 | +0.00(+0.00%) |
Apr 20, 2017 | 44.79 | 44.81 | 44.71 | 44.81 | 8,316 | -0.04(-0.09%) |
Apr 19, 2017 | 44.87 | 44.87 | 44.85 | 44.85 | 2,094 | -0.06(-0.13%) |
Apr 18, 2017 | 44.88 | 44.91 | 44.83 | 44.91 | 3,724 | +0.13(+0.29%) |
Apr 17, 2017 | 44.70 | 44.80 | 44.70 | 44.78 | 5,847 | +0.15(+0.34%) |
Apr 13, 2017 | 44.68 | 44.68 | 44.63 | 44.63 | 686 | +0.02(+0.04%) |
Apr 12, 2017 | 44.61 | 44.61 | 44.61 | 44.61 | 631 | +0.09(+0.20%) |
Apr 11, 2017 | 44.60 | 44.61 | 44.52 | 44.52 | 1,080 | +0.03(+0.07%) |
Apr 10, 2017 | 44.53 | 44.53 | 44.49 | 44.49 | 2,800 | +0.07(+0.16%) |
Apr 07, 2017 | 44.57 | 44.59 | 44.42 | 44.42 | 8,934 | -0.06(-0.13%) |
Apr 06, 2017 | 44.48 | 44.48 | 44.48 | 44.48 | 1,154 | -0.02(-0.04%) |
Apr 05, 2017 | 44.46 | 44.50 | 44.40 | 44.50 | 4,915 | +0.02(+0.04%) |
Apr 04, 2017 | 44.52 | 44.52 | 44.48 | 44.48 | 12,771 | +0.04(+0.09%) |
Apr 03, 2017 | 44.29 | 44.49 | 44.29 | 44.44 | 2,980 | +0.16(+0.36%) |
Mar 31, 2017 | 44.20 | 44.29 | 44.20 | 44.28 | 2,739 | +0.00(+0.00%) |
Mar 30, 2017 | 44.30 | 44.30 | 44.28 | 44.28 | 1,905 | +0.01(+0.02%) |
Mar 29, 2017 | 44.29 | 44.32 | 44.27 | 44.27 | 1,593 | +0.00(+0.00%) |
Mar 28, 2017 | 44.35 | 44.36 | 44.25 | 44.27 | 2,376 | -0.04(-0.09%) |
Mar 27, 2017 | 44.37 | 44.37 | 44.31 | 44.31 | 3,458 | +0.08(+0.18%) |
Mar 24, 2017 | 44.21 | 44.25 | 44.21 | 44.23 | 2,287 | +0.10(+0.23%) |
Mar 23, 2017 | 44.19 | 44.19 | 44.13 | 44.13 | 3,751 | -0.06(-0.14%) |
Mar 22, 2017 | 44.11 | 44.19 | 44.11 | 44.19 | 1,500 | +0.15(+0.34%) |
Mar 21, 2017 | 44.01 | 44.04 | 44.01 | 44.04 | 1,711 | +0.10(+0.23%) |
Mar 20, 2017 | 44.02 | 44.02 | 43.92 | 43.94 | 5,352 | -0.01(-0.02%) |
Mar 17, 2017 | 43.86 | 44.03 | 43.86 | 43.95 | 7,452 | +0.15(+0.34%) |
Mar 16, 2017 | 43.81 | 43.84 | 43.79 | 43.80 | 2,459 | -0.11(-0.25%) |
Mar 15, 2017 | 43.76 | 43.91 | 43.72 | 43.91 | 2,479 | +0.24(+0.55%) |
Mar 14, 2017 | 43.70 | 43.70 | 43.60 | 43.67 | 1,337 | +0.09(+0.21%) |
Mar 13, 2017 | 43.64 | 43.64 | 43.58 | 43.58 | 1,301 | -0.12(-0.27%) |
Mar 10, 2017 | 43.68 | 43.70 | 43.68 | 43.70 | 654 | +0.01(+0.02%) |
Mar 09, 2017 | 43.80 | 43.80 | 43.69 | 43.69 | 2,758 | -0.11(-0.25%) |
Mar 08, 2017 | 43.79 | 43.83 | 43.74 | 43.80 | 16,887 | -0.15(-0.34%) |
Mar 07, 2017 | 43.99 | 43.99 | 43.89 | 43.95 | 3,783 | -0.06(-0.14%) |
Mar 06, 2017 | 44.03 | 44.04 | 43.99 | 44.01 | 6,525 | +0.01(+0.02%) |
Mar 03, 2017 | 44.03 | 44.03 | 43.94 | 44.00 | 2,910 | +0.00(+0.00%) |
Mar 02, 2017 | 43.97 | 44.00 | 43.95 | 44.00 | 5,481 | +0.00(+0.00%) |