Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.44 | 45.50 | 45.42 | 45.44 | 13,414 | -0.02(-0.04%) |
May 30, 2017 | 45.45 | 45.47 | 45.36 | 45.45 | 18,011 | +0.11(+0.24%) |
May 26, 2017 | 45.39 | 45.43 | 45.31 | 45.34 | 7,810 | -0.05(-0.11%) |
May 25, 2017 | 45.34 | 45.44 | 45.33 | 45.39 | 8,580 | +0.01(+0.02%) |
May 24, 2017 | 45.34 | 45.48 | 45.31 | 45.39 | 31,082 | -0.02(-0.04%) |
May 23, 2017 | 45.34 | 45.49 | 45.32 | 45.40 | 19,761 | +0.05(+0.11%) |
May 22, 2017 | 45.26 | 45.36 | 45.23 | 45.35 | 11,296 | +0.10(+0.23%) |
May 19, 2017 | 45.28 | 45.28 | 45.19 | 45.25 | 7,264 | -0.04(-0.10%) |
May 18, 2017 | 45.34 | 45.34 | 45.25 | 45.29 | 31,502 | +0.05(+0.11%) |
May 17, 2017 | 45.18 | 45.30 | 45.14 | 45.24 | 24,717 | +0.14(+0.30%) |
May 16, 2017 | 45.12 | 45.18 | 45.03 | 45.11 | 22,018 | -0.01(-0.02%) |
May 15, 2017 | 45.12 | 45.13 | 45.06 | 45.12 | 19,976 | +0.03(+0.08%) |
May 12, 2017 | 45.04 | 45.14 | 45.02 | 45.08 | 13,026 | +0.06(+0.13%) |
May 11, 2017 | 45.01 | 45.05 | 45.00 | 45.02 | 9,048 | +0.12(+0.26%) |
May 10, 2017 | 44.99 | 45.09 | 44.89 | 44.90 | 16,430 | -0.08(-0.19%) |
May 09, 2017 | 45.00 | 45.01 | 44.93 | 44.99 | 9,323 | +0.06(+0.13%) |
May 08, 2017 | 44.94 | 45.03 | 44.92 | 44.93 | 12,334 | -0.03(-0.08%) |
May 05, 2017 | 44.98 | 45.07 | 44.89 | 44.96 | 18,319 | +0.01(+0.02%) |
May 04, 2017 | 44.97 | 45.00 | 44.93 | 44.95 | 16,406 | -0.04(-0.09%) |
May 03, 2017 | 44.99 | 45.07 | 44.95 | 45.00 | 25,592 | +0.08(+0.17%) |
May 02, 2017 | 44.93 | 45.11 | 44.90 | 44.92 | 12,003 | -0.05(-0.11%) |
May 01, 2017 | 44.98 | 45.07 | 44.86 | 44.97 | 19,912 | -0.01(-0.03%) |
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 | 44.98 | 45.08 | 44.90 | 44.95 | 16,900 | -0.05(-0.12%) |
Apr 24, 2017 | 45.02 | 45.03 | 44.95 | 45.00 | 7,576 | -0.05(-0.11%) |
Apr 21, 2017 | 45.08 | 45.11 | 45.00 | 45.05 | 12,289 | +0.00(+0.00%) |
Apr 20, 2017 | 45.05 | 45.11 | 44.95 | 45.05 | 19,272 | +0.01(+0.02%) |
Apr 19, 2017 | 45.04 | 45.14 | 45.04 | 45.04 | 25,035 | -0.08(-0.17%) |
Apr 18, 2017 | 45.02 | 45.12 | 45.01 | 45.12 | 45,854 | +0.19(+0.43%) |
Apr 17, 2017 | 44.98 | 45.00 | 44.90 | 44.92 | 59,188 | -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 | 44.76 | 44.94 | 93,851 | +0.08(+0.17%) |
Apr 11, 2017 | 44.80 | 44.88 | 44.71 | 44.87 | 29,932 | +0.11(+0.25%) |
Apr 10, 2017 | 44.80 | 44.87 | 44.69 | 44.76 | 25,660 | -0.08(-0.19%) |
Apr 07, 2017 | 44.87 | 44.87 | 44.78 | 44.84 | 26,242 | +0.12(+0.26%) |
Apr 06, 2017 | 44.73 | 44.81 | 44.66 | 44.72 | 48,251 | +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 | 22,775 | +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 | 44.58 | 44.67 | 12,380 | +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 | 37,226 | -0.01(-0.02%) |
Mar 27, 2017 | 44.57 | 44.70 | 44.57 | 44.64 | 14,591 | +0.08(+0.19%) |
Mar 24, 2017 | 44.57 | 44.57 | 44.52 | 44.56 | 16,043 | +0.01(+0.02%) |
Mar 23, 2017 | 44.54 | 44.57 | 44.54 | 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 | 29,983 | -0.01(-0.02%) |
Mar 16, 2017 | 44.24 | 44.38 | 44.19 | 44.30 | 17,064 | +0.11(+0.24%) |
Mar 15, 2017 | 44.19 | 44.29 | 44.09 | 44.19 | 63,261 | +0.00(+0.01%) |
Mar 14, 2017 | 44.19 | 44.22 | 44.11 | 44.18 | 38,790 | -0.01(-0.02%) |
Mar 13, 2017 | 44.19 | 44.30 | 44.09 | 44.19 | 41,428 | -0.05(-0.11%) |
Mar 10, 2017 | 44.20 | 44.24 | 44.14 | 44.24 | 27,555 | +0.06(+0.13%) |
Mar 09, 2017 | 44.25 | 44.25 | 44.16 | 44.19 | 18,344 | -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 | 54,007 | -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 | 33,155 | +0.03(+0.08%) |