Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.39 | 42.40 | 42.35 | 42.39 | 912 | -0.18(-0.42%) |
May 30, 2017 | 42.58 | 42.59 | 42.57 | 42.57 | 587 | +0.09(+0.21%) |
May 25, 2017 | 42.48 | 42.48 | 42.48 | 0 | -0.09(-0.21%) | |
May 24, 2017 | 42.57 | 42.57 | 42.56 | 42.57 | 1,653 | +0.01(+0.02%) |
May 23, 2017 | 42.48 | 42.56 | 42.48 | 42.56 | 5,928 | +0.08(+0.19%) |
May 19, 2017 | 42.48 | 42.48 | 42.48 | 0 | -0.43(-1.00%) | |
May 18, 2017 | 42.74 | 42.91 | 42.74 | 42.91 | 1,071 | +0.03(+0.07%) |
May 16, 2017 | 42.88 | 30 | -0.44(-1.02%) | |||
May 15, 2017 | 43.32 | 43.35 | 43.27 | 43.32 | 1,921 | -0.20(-0.45%) |
May 12, 2017 | 43.49 | 43.55 | 43.49 | 43.52 | 4,430 | -0.24(-0.55%) |
May 11, 2017 | 43.76 | 43.76 | 43.76 | 43.76 | 191 | -0.02(-0.03%) |
May 10, 2017 | 43.77 | 43.77 | 43.77 | 43.77 | 100 | +0.04(+0.08%) |
May 09, 2017 | 43.61 | 43.74 | 43.61 | 43.74 | 1,658 | +0.27(+0.61%) |
May 08, 2017 | 43.35 | 43.51 | 43.35 | 43.47 | 816 | +0.23(+0.53%) |
May 05, 2017 | 43.31 | 43.31 | 43.24 | 43.24 | 438 | -0.39(-0.89%) |
May 03, 2017 | 43.63 | 136 | +0.02(+0.05%) | |||
May 02, 2017 | 43.62 | 43.62 | 43.61 | 43.61 | 1,165 | -0.03(-0.07%) |
Apr 26, 2017 | 43.64 | 43.64 | 43.64 | 0 | +0.14(+0.32%) | |
Apr 25, 2017 | 43.58 | 43.58 | 43.42 | 43.50 | 1,205 | -0.57(-1.29%) |
Apr 24, 2017 | 44.07 | 44.07 | 44.07 | 44.07 | 296 | -0.39(-0.88%) |
Apr 21, 2017 | 44.46 | 44.46 | 44.46 | 44.46 | 1,699 | +0.25(+0.56%) |
Apr 20, 2017 | 44.21 | 44.21 | 44.20 | 44.21 | 1,125 | -0.12(-0.27%) |
Apr 19, 2017 | 44.46 | 44.46 | 44.33 | 44.33 | 799 | -0.15(-0.34%) |
Apr 18, 2017 | 44.48 | 44.48 | 44.48 | 44.48 | 171 | -0.13(-0.29%) |
Apr 17, 2017 | 45.01 | 45.01 | 44.59 | 44.61 | 552 | -0.13(-0.29%) |
Apr 13, 2017 | 44.71 | 44.79 | 44.71 | 44.74 | 859 | -0.08(-0.18%) |
Apr 12, 2017 | 44.81 | 44.82 | 44.81 | 44.82 | 16,822 | +0.02(+0.04%) |
Apr 11, 2017 | 44.80 | 44.80 | 44.80 | 44.80 | 956 | -0.00(-0.01%) |
Apr 10, 2017 | 44.81 | 44.86 | 44.80 | 44.80 | 320 | +0.19(+0.43%) |
Apr 06, 2017 | 44.62 | 50 | -0.09(-0.19%) | |||
Apr 05, 2017 | 44.60 | 44.70 | 44.60 | 44.70 | 400 | +0.15(+0.33%) |
Apr 04, 2017 | 44.54 | 44.55 | 44.54 | 44.55 | 502 | +0.27(+0.60%) |
Mar 30, 2017 | 44.29 | 3 | +0.10(+0.22%) | |||
Mar 29, 2017 | 44.18 | 44.19 | 44.17 | 44.19 | 4,808 | +0.29(+0.66%) |
Mar 28, 2017 | 43.60 | 43.90 | 43.60 | 43.90 | 863 | +0.18(+0.41%) |
Mar 27, 2017 | 43.64 | 43.73 | 43.58 | 43.72 | 2,427 | -0.35(-0.79%) |
Mar 23, 2017 | 44.07 | 80 | +0.09(+0.22%) | |||
Mar 22, 2017 | 43.71 | 43.99 | 43.71 | 43.98 | 1,070 | -0.28(-0.64%) |
Mar 20, 2017 | 44.26 | 6 | +0.05(+0.11%) | |||
Mar 17, 2017 | 44.14 | 44.27 | 44.14 | 44.21 | 3,303 | -0.05(-0.11%) |
Mar 16, 2017 | 44.30 | 44.30 | 44.25 | 44.26 | 2,102 | -0.45(-1.01%) |
Mar 15, 2017 | 44.75 | 44.75 | 44.71 | 44.71 | 312 | +0.10(+0.22%) |
Mar 13, 2017 | 44.61 | 191 | +0.11(+0.25%) | |||
Mar 10, 2017 | 44.55 | 44.55 | 44.50 | 44.50 | 440 | -0.57(-1.26%) |
Mar 08, 2017 | 45.07 | 50 | +0.08(+0.17%) | |||
Mar 07, 2017 | 44.94 | 44.99 | 44.94 | 44.99 | 2,229 | +0.10(+0.23%) |
Mar 06, 2017 | 44.80 | 44.89 | 44.80 | 44.89 | 857 | -0.06(-0.14%) |
Mar 03, 2017 | 45.00 | 45.04 | 44.95 | 44.95 | 1,321 | -0.22(-0.50%) |
Mar 02, 2017 | 45.17 | 45.19 | 45.12 | 45.17 | 4,940 | +0.18(+0.41%) |