Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.87 | 44.89 | 44.82 | 44.88 | 771,165 | +0.02(+0.05%) |
May 30, 2017 | 44.84 | 44.87 | 44.82 | 44.85 | 1,048,403 | +0.01(+0.02%) |
May 26, 2017 | 44.83 | 44.86 | 44.78 | 44.85 | 564,233 | +0.10(+0.22%) |
May 25, 2017 | 44.74 | 44.76 | 44.71 | 44.75 | 495,668 | +0.07(+0.15%) |
May 24, 2017 | 44.70 | 44.70 | 44.62 | 44.68 | 641,841 | +0.02(+0.06%) |
May 23, 2017 | 44.71 | 44.71 | 44.64 | 44.66 | 634,359 | +0.00(+0.00%) |
May 22, 2017 | 44.69 | 44.69 | 44.65 | 44.66 | 760,784 | -0.03(-0.07%) |
May 19, 2017 | 44.70 | 44.73 | 44.67 | 44.69 | 465,806 | -0.04(-0.09%) |
May 18, 2017 | 44.73 | 44.76 | 44.70 | 44.73 | 766,963 | +0.03(+0.07%) |
May 17, 2017 | 44.63 | 44.70 | 44.59 | 44.70 | 739,088 | +0.17(+0.39%) |
May 16, 2017 | 44.52 | 44.56 | 44.50 | 44.53 | 1,151,829 | +0.00(+0.00%) |
May 15, 2017 | 44.56 | 44.57 | 44.51 | 44.53 | 1,343,159 | -0.07(-0.15%) |
May 12, 2017 | 44.55 | 44.59 | 44.46 | 44.59 | 606,074 | +0.13(+0.30%) |
May 11, 2017 | 44.46 | 44.49 | 44.43 | 44.46 | 548,044 | -0.07(-0.15%) |
May 10, 2017 | 44.57 | 44.57 | 44.50 | 44.53 | 790,781 | +0.03(+0.07%) |
May 09, 2017 | 44.51 | 44.51 | 44.46 | 44.49 | 1,141,685 | -0.02(-0.06%) |
May 08, 2017 | 44.56 | 44.57 | 44.52 | 44.52 | 611,918 | -0.07(-0.15%) |
May 05, 2017 | 44.60 | 44.62 | 44.55 | 44.58 | 820,200 | +0.02(+0.04%) |
May 04, 2017 | 44.59 | 44.62 | 44.53 | 44.57 | 607,691 | -0.09(-0.20%) |
May 03, 2017 | 44.64 | 44.69 | 44.60 | 44.66 | 793,833 | +0.02(+0.06%) |
May 02, 2017 | 44.60 | 44.63 | 44.57 | 44.63 | 1,084,120 | +0.07(+0.17%) |
May 01, 2017 | 44.59 | 44.65 | 44.55 | 44.56 | 817,296 | +0.00(+0.01%) |
Apr 28, 2017 | 44.61 | 44.61 | 44.55 | 44.55 | 791,425 | -0.04(-0.09%) |
Apr 27, 2017 | 44.55 | 44.61 | 44.54 | 44.59 | 798,705 | +0.07(+0.15%) |
Apr 26, 2017 | 44.50 | 44.54 | 44.48 | 44.53 | 601,817 | +0.02(+0.04%) |
Apr 25, 2017 | 44.56 | 44.59 | 44.51 | 44.51 | 873,656 | -0.11(-0.24%) |
Apr 24, 2017 | 44.59 | 44.64 | 44.57 | 44.62 | 755,785 | -0.02(-0.06%) |
Apr 21, 2017 | 44.65 | 44.67 | 44.64 | 44.64 | 783,248 | +0.00(+0.00%) |
Apr 20, 2017 | 44.59 | 44.65 | 44.59 | 44.64 | 983,733 | -0.05(-0.11%) |
Apr 19, 2017 | 44.70 | 44.71 | 44.64 | 44.69 | 696,155 | -0.05(-0.11%) |
Apr 18, 2017 | 44.68 | 44.74 | 44.64 | 44.74 | 709,924 | +0.08(+0.18%) |
Apr 17, 2017 | 44.68 | 44.72 | 44.64 | 44.66 | 703,767 | +0.00(+0.00%) |
Apr 13, 2017 | 44.62 | 44.66 | 44.59 | 44.66 | 863,118 | +0.06(+0.13%) |
Apr 12, 2017 | 44.55 | 44.61 | 44.50 | 44.60 | 714,979 | +0.07(+0.15%) |
Apr 11, 2017 | 44.55 | 44.58 | 44.49 | 44.54 | 962,159 | +0.02(+0.06%) |
Apr 10, 2017 | 44.52 | 44.55 | 44.48 | 44.51 | 634,497 | -0.01(-0.02%) |
Apr 07, 2017 | 44.56 | 44.59 | 44.50 | 44.52 | 698,701 | +0.01(+0.02%) |
Apr 06, 2017 | 44.50 | 44.52 | 44.44 | 44.51 | 969,626 | +0.02(+0.04%) |
Apr 05, 2017 | 44.43 | 44.50 | 44.40 | 44.50 | 663,274 | +0.04(+0.09%) |
Apr 04, 2017 | 44.50 | 44.52 | 44.45 | 44.45 | 1,010,633 | -0.02(-0.04%) |
Apr 03, 2017 | 44.36 | 44.47 | 44.32 | 44.47 | 1,585,097 | +0.14(+0.31%) |
Mar 31, 2017 | 44.35 | 44.39 | 44.31 | 44.34 | 771,823 | -0.02(-0.04%) |
Mar 30, 2017 | 44.36 | 44.38 | 44.33 | 44.35 | 767,948 | -0.03(-0.07%) |
Mar 29, 2017 | 44.33 | 44.38 | 44.29 | 44.38 | 1,002,900 | +0.11(+0.26%) |
Mar 28, 2017 | 44.31 | 44.33 | 44.23 | 44.27 | 1,434,949 | +0.00(+0.00%) |
Mar 27, 2017 | 44.30 | 44.31 | 44.24 | 44.27 | 715,886 | +0.02(+0.06%) |
Mar 24, 2017 | 44.21 | 44.25 | 44.19 | 44.25 | 666,466 | +0.04(+0.09%) |
Mar 23, 2017 | 44.25 | 44.27 | 44.16 | 44.20 | 584,844 | -0.02(-0.06%) |
Mar 22, 2017 | 44.23 | 44.24 | 44.16 | 44.23 | 977,798 | +0.11(+0.24%) |
Mar 21, 2017 | 44.08 | 44.13 | 44.07 | 44.12 | 1,000,228 | +0.07(+0.15%) |
Mar 20, 2017 | 44.01 | 44.08 | 44.00 | 44.06 | 1,362,257 | +0.05(+0.11%) |
Mar 17, 2017 | 44.05 | 44.05 | 44.00 | 44.01 | 939,764 | -0.04(-0.09%) |
Mar 16, 2017 | 44.10 | 44.13 | 44.02 | 44.05 | 1,602,336 | -0.12(-0.28%) |
Mar 15, 2017 | 44.06 | 44.20 | 44.04 | 44.17 | 1,295,371 | +0.17(+0.39%) |
Mar 14, 2017 | 43.96 | 44.01 | 43.93 | 44.00 | 1,379,758 | +0.09(+0.21%) |
Mar 13, 2017 | 43.97 | 43.98 | 43.89 | 43.91 | 1,793,460 | -0.04(-0.09%) |
Mar 10, 2017 | 44.06 | 44.06 | 43.93 | 43.95 | 1,352,032 | -0.09(-0.20%) |
Mar 09, 2017 | 44.06 | 44.10 | 43.99 | 44.04 | 1,107,179 | -0.09(-0.20%) |
Mar 08, 2017 | 44.12 | 44.14 | 44.08 | 44.13 | 1,496,127 | -0.12(-0.28%) |
Mar 07, 2017 | 44.26 | 44.27 | 44.21 | 44.25 | 891,740 | -0.02(-0.04%) |
Mar 06, 2017 | 44.28 | 44.29 | 44.24 | 44.27 | 1,519,734 | +0.02(+0.04%) |
Mar 03, 2017 | 44.25 | 44.28 | 44.20 | 44.25 | 933,519 | +0.01(+0.02%) |
Mar 02, 2017 | 44.26 | 44.29 | 44.21 | 44.25 | 1,376,496 | -0.05(-0.11%) |