Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.96 | 44.98 | 44.91 | 44.97 | 769,639 | +0.02(+0.05%) |
May 30, 2017 | 44.93 | 44.96 | 44.91 | 44.94 | 1,046,328 | +0.01(+0.02%) |
May 26, 2017 | 44.92 | 44.95 | 44.87 | 44.93 | 563,116 | +0.10(+0.22%) |
May 25, 2017 | 44.83 | 44.84 | 44.79 | 44.84 | 494,687 | +0.07(+0.15%) |
May 24, 2017 | 44.79 | 44.79 | 44.71 | 44.77 | 640,571 | +0.02(+0.06%) |
May 23, 2017 | 44.79 | 44.80 | 44.73 | 44.75 | 633,103 | +0.00(+0.00%) |
May 22, 2017 | 44.78 | 44.78 | 44.74 | 44.75 | 759,279 | -0.03(-0.07%) |
May 19, 2017 | 44.79 | 44.82 | 44.76 | 44.78 | 464,885 | -0.04(-0.09%) |
May 18, 2017 | 44.82 | 44.85 | 44.79 | 44.82 | 765,445 | +0.03(+0.07%) |
May 17, 2017 | 44.72 | 44.79 | 44.68 | 44.79 | 737,625 | +0.17(+0.39%) |
May 16, 2017 | 44.61 | 44.65 | 44.59 | 44.61 | 1,149,550 | +0.00(+0.00%) |
May 15, 2017 | 44.65 | 44.65 | 44.60 | 44.61 | 1,340,501 | -0.07(-0.15%) |
May 12, 2017 | 44.64 | 44.68 | 44.55 | 44.68 | 604,874 | +0.13(+0.30%) |
May 11, 2017 | 44.55 | 44.58 | 44.52 | 44.55 | 546,959 | -0.07(-0.15%) |
May 10, 2017 | 44.65 | 44.66 | 44.58 | 44.61 | 789,216 | +0.03(+0.07%) |
May 09, 2017 | 44.60 | 44.60 | 44.55 | 44.58 | 1,139,425 | -0.02(-0.06%) |
May 08, 2017 | 44.65 | 44.65 | 44.61 | 44.61 | 610,707 | -0.07(-0.15%) |
May 05, 2017 | 44.69 | 44.70 | 44.64 | 44.67 | 818,577 | +0.02(+0.04%) |
May 04, 2017 | 44.68 | 44.70 | 44.62 | 44.65 | 606,489 | -0.09(-0.20%) |
May 03, 2017 | 44.73 | 44.78 | 44.69 | 44.75 | 792,262 | +0.02(+0.06%) |
May 02, 2017 | 44.69 | 44.72 | 44.66 | 44.72 | 1,081,975 | +0.07(+0.17%) |
May 01, 2017 | 44.68 | 44.74 | 44.64 | 44.65 | 815,678 | +0.00(+0.01%) |
Apr 28, 2017 | 44.70 | 44.70 | 44.63 | 44.64 | 789,859 | -0.04(-0.09%) |
Apr 27, 2017 | 44.63 | 44.70 | 44.63 | 44.68 | 797,125 | +0.07(+0.15%) |
Apr 26, 2017 | 44.59 | 44.63 | 44.57 | 44.62 | 600,626 | +0.02(+0.04%) |
Apr 25, 2017 | 44.65 | 44.68 | 44.60 | 44.60 | 871,928 | -0.11(-0.24%) |
Apr 24, 2017 | 44.68 | 44.72 | 44.66 | 44.71 | 754,289 | -0.02(-0.05%) |
Apr 21, 2017 | 44.74 | 44.76 | 44.72 | 44.73 | 781,698 | +0.00(+0.00%) |
Apr 20, 2017 | 44.68 | 44.74 | 44.68 | 44.73 | 981,786 | -0.05(-0.11%) |
Apr 19, 2017 | 44.79 | 44.80 | 44.73 | 44.78 | 694,778 | -0.05(-0.11%) |
Apr 18, 2017 | 44.77 | 44.83 | 44.72 | 44.83 | 708,519 | +0.08(+0.18%) |
Apr 17, 2017 | 44.76 | 44.81 | 44.72 | 44.75 | 702,375 | +0.00(+0.00%) |
Apr 13, 2017 | 44.71 | 44.75 | 44.68 | 44.75 | 861,410 | +0.06(+0.13%) |
Apr 12, 2017 | 44.64 | 44.70 | 44.59 | 44.69 | 713,564 | +0.07(+0.15%) |
Apr 11, 2017 | 44.64 | 44.67 | 44.58 | 44.63 | 960,255 | +0.02(+0.06%) |
Apr 10, 2017 | 44.61 | 44.64 | 44.57 | 44.60 | 633,241 | -0.01(-0.02%) |
Apr 07, 2017 | 44.65 | 44.68 | 44.59 | 44.61 | 697,318 | +0.01(+0.02%) |
Apr 06, 2017 | 44.58 | 44.61 | 44.53 | 44.60 | 967,708 | +0.02(+0.04%) |
Apr 05, 2017 | 44.52 | 44.58 | 44.49 | 44.58 | 661,962 | +0.04(+0.09%) |
Apr 04, 2017 | 44.58 | 44.61 | 44.53 | 44.54 | 1,008,633 | -0.02(-0.04%) |
Apr 03, 2017 | 44.45 | 44.56 | 44.41 | 44.56 | 1,581,961 | +0.14(+0.31%) |
Mar 31, 2017 | 44.44 | 44.48 | 44.40 | 44.42 | 770,296 | -0.02(-0.04%) |
Mar 30, 2017 | 44.45 | 44.47 | 44.41 | 44.44 | 766,428 | -0.03(-0.07%) |
Mar 29, 2017 | 44.41 | 44.47 | 44.38 | 44.47 | 1,000,915 | +0.11(+0.26%) |
Mar 28, 2017 | 44.40 | 44.41 | 44.32 | 44.36 | 1,432,109 | +0.00(+0.00%) |
Mar 27, 2017 | 44.39 | 44.40 | 44.32 | 44.36 | 714,470 | +0.02(+0.06%) |
Mar 24, 2017 | 44.30 | 44.34 | 44.28 | 44.33 | 665,147 | +0.04(+0.09%) |
Mar 23, 2017 | 44.33 | 44.36 | 44.25 | 44.29 | 583,687 | -0.02(-0.06%) |
Mar 22, 2017 | 44.32 | 44.32 | 44.25 | 44.32 | 975,863 | +0.11(+0.24%) |
Mar 21, 2017 | 44.17 | 44.22 | 44.16 | 44.21 | 998,249 | +0.07(+0.15%) |
Mar 20, 2017 | 44.09 | 44.17 | 44.09 | 44.14 | 1,359,562 | +0.05(+0.11%) |
Mar 17, 2017 | 44.14 | 44.14 | 44.08 | 44.09 | 937,904 | -0.04(-0.09%) |
Mar 16, 2017 | 44.19 | 44.22 | 44.11 | 44.14 | 1,599,165 | -0.12(-0.28%) |
Mar 15, 2017 | 44.14 | 44.28 | 44.13 | 44.26 | 1,292,808 | +0.17(+0.39%) |
Mar 14, 2017 | 44.05 | 44.09 | 44.01 | 44.09 | 1,377,028 | +0.09(+0.21%) |
Mar 13, 2017 | 44.06 | 44.07 | 43.98 | 44.00 | 1,789,910 | -0.04(-0.09%) |
Mar 10, 2017 | 44.14 | 44.14 | 44.01 | 44.04 | 1,349,357 | -0.09(-0.20%) |
Mar 09, 2017 | 44.15 | 44.19 | 44.08 | 44.13 | 1,104,988 | -0.09(-0.20%) |
Mar 08, 2017 | 44.21 | 44.23 | 44.17 | 44.22 | 1,493,166 | -0.12(-0.28%) |
Mar 07, 2017 | 44.35 | 44.36 | 44.30 | 44.34 | 889,976 | -0.02(-0.04%) |
Mar 06, 2017 | 44.37 | 44.37 | 44.32 | 44.36 | 1,516,726 | +0.02(+0.04%) |
Mar 03, 2017 | 44.33 | 44.37 | 44.28 | 44.34 | 931,672 | +0.01(+0.02%) |
Mar 02, 2017 | 44.35 | 44.38 | 44.30 | 44.33 | 1,373,772 | -0.05(-0.11%) |