Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.16 | 46.16 | 45.92 | 46.10 | 20,442 | +0.05(+0.10%) |
May 30, 2017 | 45.82 | 46.06 | 45.82 | 46.06 | 21,146 | +0.14(+0.30%) |
May 26, 2017 | 45.94 | 45.97 | 45.84 | 45.92 | 34,141 | +0.07(+0.14%) |
May 25, 2017 | 45.68 | 45.93 | 45.68 | 45.85 | 27,788 | +0.35(+0.77%) |
May 24, 2017 | 45.47 | 45.53 | 45.41 | 45.50 | 25,294 | +0.03(+0.06%) |
May 23, 2017 | 45.47 | 45.52 | 45.37 | 45.47 | 25,546 | +0.13(+0.28%) |
May 22, 2017 | 45.08 | 45.35 | 45.08 | 45.35 | 12,605 | +0.40(+0.89%) |
May 19, 2017 | 44.92 | 45.13 | 44.88 | 44.95 | 22,709 | +0.26(+0.59%) |
May 18, 2017 | 44.59 | 44.85 | 44.55 | 44.68 | 20,998 | +0.07(+0.15%) |
May 17, 2017 | 45.03 | 45.19 | 44.62 | 44.62 | 75,066 | -0.80(-1.75%) |
May 16, 2017 | 45.49 | 45.49 | 45.23 | 45.41 | 24,652 | +0.00(+0.01%) |
May 15, 2017 | 45.20 | 45.45 | 45.20 | 45.41 | 48,536 | +0.29(+0.65%) |
May 12, 2017 | 45.30 | 45.30 | 45.09 | 45.11 | 32,211 | -0.13(-0.29%) |
May 11, 2017 | 45.26 | 45.39 | 44.97 | 45.24 | 45,666 | -0.08(-0.17%) |
May 10, 2017 | 45.20 | 45.40 | 45.20 | 45.32 | 27,613 | +0.05(+0.11%) |
May 09, 2017 | 45.33 | 45.42 | 45.21 | 45.27 | 23,459 | -0.01(-0.02%) |
May 08, 2017 | 45.35 | 45.35 | 45.22 | 45.28 | 18,180 | +0.04(+0.09%) |
May 05, 2017 | 45.18 | 45.28 | 45.09 | 45.24 | 22,410 | +0.16(+0.35%) |
May 04, 2017 | 45.11 | 45.17 | 45.00 | 45.08 | 18,877 | +0.10(+0.22%) |
May 03, 2017 | 44.98 | 45.11 | 44.87 | 44.98 | 43,262 | -0.11(-0.24%) |
May 02, 2017 | 45.25 | 45.25 | 45.03 | 45.09 | 49,530 | -0.02(-0.04%) |
May 01, 2017 | 45.16 | 45.21 | 45.07 | 45.11 | 33,187 | +0.05(+0.12%) |
Apr 28, 2017 | 45.25 | 45.25 | 45.03 | 45.06 | 31,044 | -0.10(-0.22%) |
Apr 27, 2017 | 45.15 | 45.23 | 45.10 | 45.15 | 47,213 | +0.09(+0.21%) |
Apr 26, 2017 | 45.04 | 45.23 | 45.04 | 45.06 | 65,480 | -0.04(-0.09%) |
Apr 25, 2017 | 44.90 | 45.13 | 44.90 | 45.10 | 29,269 | +0.35(+0.79%) |
Apr 24, 2017 | 44.77 | 44.80 | 44.63 | 44.75 | 34,335 | +0.46(+1.03%) |
Apr 21, 2017 | 44.29 | 44.36 | 44.21 | 44.29 | 93,275 | -0.05(-0.12%) |
Apr 20, 2017 | 44.10 | 44.43 | 44.03 | 44.34 | 90,216 | +0.37(+0.84%) |
Apr 19, 2017 | 44.17 | 44.17 | 43.91 | 43.97 | 32,489 | -0.09(-0.21%) |
Apr 18, 2017 | 43.99 | 44.09 | 43.91 | 44.06 | 96,768 | -0.14(-0.32%) |
Apr 17, 2017 | 43.95 | 44.22 | 43.92 | 44.20 | 23,481 | +0.38(+0.88%) |
Apr 13, 2017 | 44.09 | 44.18 | 43.82 | 43.82 | 39,098 | -0.28(-0.64%) |
Apr 12, 2017 | 44.23 | 44.27 | 44.07 | 44.10 | 34,167 | -0.06(-0.15%) |
Apr 11, 2017 | 44.29 | 44.29 | 43.95 | 44.17 | 52,990 | -0.08(-0.17%) |
Apr 10, 2017 | 44.24 | 44.42 | 44.19 | 44.24 | 52,299 | +0.04(+0.08%) |
Apr 07, 2017 | 44.17 | 44.37 | 44.13 | 44.21 | 38,505 | -0.02(-0.04%) |
Apr 06, 2017 | 44.19 | 44.34 | 44.04 | 44.23 | 39,260 | +0.13(+0.30%) |
Apr 05, 2017 | 44.43 | 44.58 | 44.10 | 44.10 | 46,137 | -0.16(-0.37%) |
Apr 04, 2017 | 44.25 | 44.26 | 44.09 | 44.26 | 28,417 | +0.02(+0.06%) |
Apr 03, 2017 | 44.44 | 44.44 | 44.12 | 44.23 | 20,008 | -0.16(-0.35%) |
Mar 31, 2017 | 44.38 | 44.53 | 44.36 | 44.39 | 39,986 | -0.07(-0.16%) |
Mar 30, 2017 | 44.44 | 44.50 | 44.34 | 44.46 | 38,105 | +0.11(+0.25%) |
Mar 29, 2017 | 44.22 | 44.37 | 44.22 | 44.35 | 46,633 | +0.08(+0.18%) |
Mar 28, 2017 | 43.99 | 44.34 | 43.92 | 44.27 | 27,481 | +0.35(+0.79%) |
Mar 27, 2017 | 43.70 | 43.99 | 43.67 | 43.92 | 37,609 | -0.04(-0.09%) |
Mar 24, 2017 | 44.10 | 44.18 | 43.86 | 43.96 | 23,705 | -0.04(-0.09%) |
Mar 23, 2017 | 44.12 | 44.25 | 43.99 | 44.00 | 38,442 | -0.10(-0.22%) |
Mar 22, 2017 | 43.94 | 44.12 | 43.80 | 44.10 | 68,344 | +0.16(+0.36%) |
Mar 21, 2017 | 44.63 | 44.63 | 43.91 | 43.94 | 69,068 | -0.55(-1.23%) |
Mar 20, 2017 | 44.55 | 44.58 | 44.40 | 44.49 | 120,864 | +0.01(+0.03%) |
Mar 17, 2017 | 44.59 | 44.59 | 44.46 | 44.48 | 23,392 | +0.02(+0.04%) |
Mar 16, 2017 | 44.59 | 44.59 | 44.40 | 44.46 | 19,177 | -0.06(-0.13%) |
Mar 15, 2017 | 44.23 | 44.62 | 44.23 | 44.52 | 16,111 | +0.42(+0.96%) |
Mar 14, 2017 | 44.08 | 44.12 | 43.97 | 44.10 | 27,631 | -0.12(-0.26%) |
Mar 13, 2017 | 44.19 | 44.22 | 44.09 | 44.21 | 45,490 | +0.09(+0.19%) |
Mar 10, 2017 | 44.19 | 44.23 | 43.97 | 44.13 | 43,167 | +0.17(+0.38%) |
Mar 09, 2017 | 44.08 | 44.09 | 43.81 | 43.96 | 39,443 | -0.03(-0.06%) |
Mar 08, 2017 | 44.14 | 44.16 | 43.99 | 43.99 | 39,745 | -0.09(-0.20%) |
Mar 07, 2017 | 44.06 | 44.19 | 44.06 | 44.08 | 114,463 | -0.10(-0.23%) |
Mar 06, 2017 | 44.17 | 44.20 | 44.05 | 44.18 | 17,428 | -0.16(-0.36%) |
Mar 03, 2017 | 44.50 | 44.50 | 44.23 | 44.34 | 59,414 | +0.01(+0.02%) |
Mar 02, 2017 | 44.59 | 44.59 | 44.33 | 44.33 | 84,109 | -0.31(-0.70%) |