Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.93 | 45.06 | 44.92 | 44.98 | 10,071 | -0.02(-0.04%) |
Apr 27, 2017 | 44.94 | 45.11 | 44.94 | 45.00 | 8,182 | +0.05(+0.11%) |
Apr 26, 2017 | 44.95 | 44.97 | 44.89 | 44.95 | 10,546 | +0.00(+0.01%) |
Apr 25, 2017 | 44.97 | 45.08 | 44.89 | 44.95 | 16,900 | -0.06(-0.12%) |
Apr 24, 2017 | 45.02 | 45.02 | 44.95 | 45.00 | 7,576 | -0.05(-0.11%) |
Apr 21, 2017 | 45.08 | 45.11 | 45.00 | 45.05 | 12,290 | -0.00(-0.00%) |
Apr 20, 2017 | 45.05 | 45.11 | 44.95 | 45.05 | 19,273 | +0.01(+0.02%) |
Apr 19, 2017 | 45.04 | 45.13 | 45.04 | 45.04 | 25,036 | -0.08(-0.17%) |
Apr 18, 2017 | 45.02 | 45.12 | 45.01 | 45.12 | 45,855 | +0.19(+0.43%) |
Apr 17, 2017 | 44.98 | 45.00 | 44.90 | 44.92 | 59,190 | -0.07(-0.15%) |
Apr 13, 2017 | 44.94 | 45.03 | 44.94 | 44.99 | 13,694 | +0.05(+0.11%) |
Apr 12, 2017 | 44.87 | 44.98 | 44.75 | 44.94 | 93,853 | +0.08(+0.17%) |
Apr 11, 2017 | 44.80 | 44.88 | 44.71 | 44.86 | 29,932 | +0.11(+0.25%) |
Apr 10, 2017 | 44.80 | 44.86 | 44.69 | 44.75 | 25,660 | -0.08(-0.19%) |
Apr 07, 2017 | 44.86 | 44.86 | 44.78 | 44.84 | 26,242 | +0.12(+0.26%) |
Apr 06, 2017 | 44.73 | 44.81 | 44.65 | 44.72 | 48,252 | +0.00(+0.00%) |
Apr 05, 2017 | 44.79 | 44.82 | 44.71 | 44.72 | 15,793 | +0.00(+0.00%) |
Apr 04, 2017 | 44.70 | 44.72 | 44.61 | 44.72 | 25,345 | +0.00(+0.00%) |
Apr 03, 2017 | 45.43 | 45.43 | 44.65 | 44.72 | 22,776 | +0.08(+0.18%) |
Mar 31, 2017 | 44.64 | 44.67 | 44.55 | 44.64 | 17,568 | -0.03(-0.06%) |
Mar 30, 2017 | 44.65 | 44.67 | 44.57 | 44.67 | 12,381 | +0.01(+0.02%) |
Mar 29, 2017 | 44.67 | 44.69 | 44.59 | 44.66 | 22,874 | +0.03(+0.06%) |
Mar 28, 2017 | 44.62 | 44.67 | 44.60 | 44.63 | 37,227 | -0.01(-0.02%) |
Mar 27, 2017 | 44.56 | 44.70 | 44.56 | 44.64 | 14,591 | +0.08(+0.19%) |
Mar 24, 2017 | 44.56 | 44.56 | 44.51 | 44.56 | 16,044 | +0.01(+0.02%) |
Mar 23, 2017 | 44.53 | 44.56 | 44.53 | 44.55 | 19,734 | +0.05(+0.11%) |
Mar 22, 2017 | 44.42 | 44.55 | 44.42 | 44.50 | 13,784 | +0.06(+0.13%) |
Mar 21, 2017 | 44.45 | 44.45 | 44.37 | 44.44 | 8,153 | +0.07(+0.15%) |
Mar 20, 2017 | 44.34 | 44.37 | 44.26 | 44.37 | 12,066 | +0.08(+0.19%) |
Mar 17, 2017 | 44.30 | 44.37 | 44.26 | 44.29 | 29,984 | -0.01(-0.02%) |
Mar 16, 2017 | 44.24 | 44.38 | 44.19 | 44.29 | 17,064 | +0.11(+0.24%) |
Mar 15, 2017 | 44.19 | 44.29 | 44.09 | 44.19 | 63,262 | +0.00(+0.01%) |
Mar 14, 2017 | 44.19 | 44.22 | 44.11 | 44.18 | 38,791 | -0.01(-0.02%) |
Mar 13, 2017 | 44.18 | 44.30 | 44.09 | 44.19 | 41,429 | -0.05(-0.11%) |
Mar 10, 2017 | 44.20 | 44.24 | 44.13 | 44.24 | 27,556 | +0.06(+0.13%) |
Mar 09, 2017 | 44.25 | 44.25 | 44.16 | 44.19 | 18,345 | -0.02(-0.04%) |
Mar 08, 2017 | 44.26 | 44.26 | 44.19 | 44.20 | 9,650 | -0.07(-0.17%) |
Mar 07, 2017 | 44.28 | 44.30 | 44.21 | 44.28 | 20,624 | -0.04(-0.10%) |
Mar 06, 2017 | 44.31 | 44.34 | 44.23 | 44.32 | 54,008 | -0.01(-0.02%) |
Mar 03, 2017 | 44.35 | 44.35 | 44.29 | 44.33 | 14,658 | -0.02(-0.04%) |
Mar 02, 2017 | 44.33 | 44.39 | 44.30 | 44.35 | 33,156 | +0.03(+0.08%) |
Mar 01, 2017 | 44.39 | 44.39 | 44.29 | 44.31 | 26,201 | -0.19(-0.42%) |
Feb 28, 2017 | 44.50 | 44.51 | 44.40 | 44.50 | 39,428 | +0.06(+0.13%) |
Feb 27, 2017 | 44.47 | 44.49 | 44.35 | 44.44 | 68,009 | -0.02(-0.04%) |
Feb 24, 2017 | 44.45 | 44.53 | 44.37 | 44.46 | 44,147 | +0.02(+0.04%) |
Feb 23, 2017 | 44.41 | 44.45 | 44.33 | 44.44 | 35,639 | +0.03(+0.06%) |
Feb 22, 2017 | 44.41 | 44.43 | 44.34 | 44.41 | 31,297 | +0.16(+0.35%) |
Feb 21, 2017 | 44.21 | 44.46 | 44.21 | 44.26 | 32,933 | -0.02(-0.05%) |
Feb 17, 2017 | 44.28 | 44.28 | 44.28 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 44.33 | 44.35 | 44.23 | 44.28 | 48,612 | +0.00(+0.00%) |
Feb 15, 2017 | 44.34 | 44.34 | 44.24 | 44.28 | 10,223 | -0.03(-0.06%) |
Feb 14, 2017 | 44.42 | 44.42 | 44.30 | 44.31 | 15,253 | -0.13(-0.28%) |
Feb 13, 2017 | 44.42 | 44.48 | 44.36 | 44.43 | 65,548 | -0.03(-0.06%) |
Feb 10, 2017 | 44.38 | 44.46 | 44.35 | 44.46 | 36,386 | +0.05(+0.12%) |
Feb 09, 2017 | 44.48 | 44.48 | 44.31 | 44.41 | 52,786 | -0.01(-0.02%) |
Feb 08, 2017 | 44.42 | 44.53 | 44.28 | 44.41 | 97,288 | +0.09(+0.21%) |
Feb 07, 2017 | 44.32 | 44.42 | 44.23 | 44.32 | 49,594 | +0.02(+0.04%) |
Feb 06, 2017 | 44.36 | 44.37 | 44.23 | 44.31 | 29,337 | +0.06(+0.13%) |
Feb 03, 2017 | 44.24 | 44.37 | 44.19 | 44.25 | 24,910 | +0.06(+0.13%) |
Feb 02, 2017 | 44.16 | 44.32 | 44.16 | 44.19 | 62,797 | +0.03(+0.08%) |