Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.59 | 44.64 | 44.56 | 44.56 | 675,868 | -0.08(-0.17%) |
May 30, 2017 | 44.55 | 44.64 | 44.54 | 44.64 | 531,865 | +0.07(+0.15%) |
May 26, 2017 | 44.57 | 44.58 | 44.53 | 44.57 | 272,283 | +0.03(+0.08%) |
May 25, 2017 | 44.54 | 44.59 | 44.49 | 44.54 | 298,581 | -0.01(-0.02%) |
May 24, 2017 | 44.42 | 44.55 | 44.42 | 44.54 | 337,672 | +0.12(+0.27%) |
May 23, 2017 | 44.53 | 44.57 | 44.43 | 44.43 | 744,063 | -0.12(-0.26%) |
May 22, 2017 | 44.52 | 44.54 | 44.49 | 44.54 | 348,957 | +0.03(+0.06%) |
May 19, 2017 | 44.52 | 44.56 | 44.48 | 44.52 | 341,163 | -0.03(-0.06%) |
May 18, 2017 | 44.55 | 44.61 | 44.52 | 44.54 | 296,185 | -0.06(-0.13%) |
May 17, 2017 | 44.52 | 44.60 | 44.49 | 44.60 | 367,233 | +0.20(+0.46%) |
May 16, 2017 | 44.37 | 44.43 | 44.35 | 44.40 | 437,920 | +0.06(+0.13%) |
May 15, 2017 | 44.36 | 44.37 | 44.32 | 44.34 | 740,396 | -0.03(-0.06%) |
May 12, 2017 | 44.31 | 44.38 | 44.27 | 44.37 | 310,783 | +0.17(+0.38%) |
May 11, 2017 | 44.17 | 44.21 | 44.14 | 44.20 | 214,420 | +0.00(+0.00%) |
May 10, 2017 | 44.27 | 44.27 | 44.17 | 44.20 | 299,727 | -0.03(-0.06%) |
May 09, 2017 | 44.24 | 44.27 | 44.20 | 44.22 | 1,356,779 | -0.07(-0.15%) |
May 08, 2017 | 44.29 | 44.30 | 44.26 | 44.29 | 333,126 | +0.01(+0.02%) |
May 05, 2017 | 44.28 | 44.30 | 44.24 | 44.28 | 242,941 | +0.01(+0.02%) |
May 04, 2017 | 44.22 | 44.27 | 44.19 | 44.27 | 358,862 | +0.01(+0.02%) |
May 03, 2017 | 44.33 | 44.40 | 44.27 | 44.27 | 1,609,197 | -0.10(-0.23%) |
May 02, 2017 | 44.30 | 44.38 | 44.28 | 44.37 | 431,250 | +0.09(+0.21%) |
May 01, 2017 | 44.28 | 44.33 | 44.23 | 44.27 | 608,288 | -0.06(-0.14%) |
Apr 28, 2017 | 44.26 | 44.35 | 44.24 | 44.34 | 314,422 | +0.06(+0.13%) |
Apr 27, 2017 | 44.23 | 44.31 | 44.22 | 44.28 | 389,943 | +0.02(+0.04%) |
Apr 26, 2017 | 44.21 | 44.26 | 44.16 | 44.26 | 900,322 | +0.07(+0.15%) |
Apr 25, 2017 | 44.25 | 44.27 | 44.17 | 44.20 | 264,117 | -0.13(-0.28%) |
Apr 24, 2017 | 44.29 | 44.33 | 44.25 | 44.32 | 331,717 | -0.03(-0.08%) |
Apr 21, 2017 | 44.39 | 44.41 | 44.34 | 44.35 | 459,427 | -0.01(-0.02%) |
Apr 20, 2017 | 44.36 | 44.41 | 44.30 | 44.36 | 322,712 | -0.07(-0.15%) |
Apr 19, 2017 | 44.44 | 44.44 | 44.38 | 44.43 | 944,572 | -0.08(-0.19%) |
Apr 18, 2017 | 44.42 | 44.51 | 44.39 | 44.51 | 1,238,260 | +0.15(+0.34%) |
Apr 17, 2017 | 44.40 | 44.42 | 44.35 | 44.36 | 410,693 | -0.03(-0.06%) |
Apr 13, 2017 | 44.36 | 44.41 | 44.30 | 44.39 | 397,411 | +0.03(+0.08%) |
Apr 12, 2017 | 44.30 | 44.35 | 44.23 | 44.35 | 478,299 | +0.10(+0.23%) |
Apr 11, 2017 | 44.20 | 44.30 | 44.19 | 44.25 | 399,148 | +0.08(+0.19%) |
Apr 10, 2017 | 44.15 | 44.20 | 44.12 | 44.17 | 403,496 | +0.03(+0.06%) |
Apr 07, 2017 | 44.27 | 44.32 | 44.10 | 44.14 | 622,738 | -0.08(-0.17%) |
Apr 06, 2017 | 44.22 | 44.25 | 44.15 | 44.22 | 768,406 | -0.01(-0.02%) |
Apr 05, 2017 | 44.14 | 44.25 | 44.11 | 44.23 | 1,107,129 | +0.08(+0.17%) |
Apr 04, 2017 | 44.16 | 44.23 | 44.14 | 44.15 | 260,177 | +0.01(+0.02%) |
Apr 03, 2017 | 44.05 | 44.17 | 44.05 | 44.14 | 1,241,649 | +0.05(+0.12%) |
Mar 31, 2017 | 43.99 | 44.09 | 43.95 | 44.09 | 389,852 | +0.09(+0.21%) |
Mar 30, 2017 | 44.00 | 44.05 | 43.96 | 44.00 | 287,212 | -0.06(-0.13%) |
Mar 29, 2017 | 43.97 | 44.06 | 43.97 | 44.06 | 248,861 | +0.12(+0.27%) |
Mar 28, 2017 | 44.08 | 44.08 | 43.94 | 43.94 | 552,109 | -0.09(-0.21%) |
Mar 27, 2017 | 44.07 | 44.10 | 44.00 | 44.03 | 512,865 | +0.07(+0.15%) |
Mar 24, 2017 | 43.97 | 44.03 | 43.89 | 43.97 | 318,190 | -0.02(-0.04%) |
Mar 23, 2017 | 44.01 | 44.05 | 43.93 | 43.98 | 528,640 | -0.06(-0.13%) |
Mar 22, 2017 | 43.99 | 44.08 | 43.97 | 44.04 | 248,564 | +0.09(+0.21%) |
Mar 21, 2017 | 43.82 | 43.99 | 43.82 | 43.95 | 788,418 | +0.08(+0.17%) |
Mar 20, 2017 | 43.78 | 43.87 | 43.78 | 43.87 | 203,399 | +0.04(+0.10%) |
Mar 17, 2017 | 43.80 | 43.85 | 43.77 | 43.83 | 306,511 | +0.08(+0.19%) |
Mar 16, 2017 | 43.77 | 43.82 | 43.75 | 43.75 | 335,513 | -0.02(-0.04%) |
Mar 15, 2017 | 43.61 | 43.81 | 43.57 | 43.77 | 301,379 | +0.21(+0.48%) |
Mar 14, 2017 | 43.53 | 43.58 | 43.52 | 43.56 | 453,111 | +0.03(+0.08%) |
Mar 13, 2017 | 43.56 | 43.61 | 43.50 | 43.52 | 435,122 | -0.11(-0.25%) |
Mar 10, 2017 | 43.62 | 43.66 | 43.58 | 43.63 | 720,439 | +0.03(+0.08%) |
Mar 09, 2017 | 43.66 | 43.71 | 43.58 | 43.60 | 480,795 | -0.12(-0.27%) |
Mar 08, 2017 | 43.66 | 43.75 | 43.66 | 43.71 | 616,872 | -0.11(-0.25%) |
Mar 07, 2017 | 43.84 | 43.86 | 43.77 | 43.82 | 583,776 | +0.01(+0.02%) |
Mar 06, 2017 | 43.83 | 43.86 | 43.80 | 43.82 | 308,904 | +0.02(+0.04%) |
Mar 03, 2017 | 43.84 | 43.87 | 43.77 | 43.80 | 1,386,645 | -0.03(-0.06%) |
Mar 02, 2017 | 43.84 | 43.88 | 43.78 | 43.82 | 411,490 | -0.06(-0.13%) |