Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.09 | 45.09 | 44.81 | 44.83 | 1,982 | +0.06(+0.13%) |
Apr 27, 2017 | 44.77 | 44.77 | 44.77 | 44.77 | 1,184 | -0.05(-0.11%) |
Apr 26, 2017 | 44.82 | 44.82 | 44.75 | 44.82 | 28,599 | +0.15(+0.34%) |
Apr 25, 2017 | 44.78 | 44.78 | 44.67 | 44.67 | 2,912 | -0.08(-0.18%) |
Apr 24, 2017 | 44.75 | 44.83 | 44.75 | 44.75 | 3,943 | -0.06(-0.13%) |
Apr 21, 2017 | 45.07 | 45.07 | 44.81 | 44.81 | 5,559 | +0.00(+0.00%) |
Apr 20, 2017 | 44.79 | 44.81 | 44.71 | 44.81 | 8,316 | -0.04(-0.09%) |
Apr 19, 2017 | 44.87 | 44.87 | 44.85 | 44.85 | 2,094 | -0.06(-0.13%) |
Apr 18, 2017 | 44.88 | 44.91 | 44.83 | 44.91 | 3,724 | +0.13(+0.29%) |
Apr 17, 2017 | 44.70 | 44.80 | 44.70 | 44.78 | 5,847 | +0.15(+0.34%) |
Apr 13, 2017 | 44.68 | 44.68 | 44.63 | 44.63 | 686 | +0.02(+0.04%) |
Apr 12, 2017 | 44.61 | 44.61 | 44.61 | 44.61 | 631 | +0.09(+0.20%) |
Apr 11, 2017 | 44.60 | 44.61 | 44.52 | 44.52 | 1,080 | +0.03(+0.07%) |
Apr 10, 2017 | 44.53 | 44.53 | 44.49 | 44.49 | 2,800 | +0.07(+0.16%) |
Apr 07, 2017 | 44.57 | 44.59 | 44.42 | 44.42 | 8,934 | -0.06(-0.13%) |
Apr 06, 2017 | 44.48 | 44.48 | 44.48 | 44.48 | 1,154 | -0.02(-0.04%) |
Apr 05, 2017 | 44.46 | 44.50 | 44.40 | 44.50 | 4,915 | +0.02(+0.04%) |
Apr 04, 2017 | 44.52 | 44.52 | 44.48 | 44.48 | 12,771 | +0.04(+0.09%) |
Apr 03, 2017 | 44.29 | 44.49 | 44.29 | 44.44 | 2,980 | +0.16(+0.36%) |
Mar 31, 2017 | 44.20 | 44.29 | 44.20 | 44.28 | 2,739 | +0.00(+0.00%) |
Mar 30, 2017 | 44.30 | 44.30 | 44.28 | 44.28 | 1,905 | +0.01(+0.02%) |
Mar 29, 2017 | 44.29 | 44.32 | 44.27 | 44.27 | 1,593 | +0.00(+0.00%) |
Mar 28, 2017 | 44.35 | 44.36 | 44.25 | 44.27 | 2,376 | -0.04(-0.09%) |
Mar 27, 2017 | 44.37 | 44.37 | 44.31 | 44.31 | 3,458 | +0.08(+0.18%) |
Mar 24, 2017 | 44.21 | 44.25 | 44.21 | 44.23 | 2,287 | +0.10(+0.23%) |
Mar 23, 2017 | 44.19 | 44.19 | 44.13 | 44.13 | 3,751 | -0.06(-0.14%) |
Mar 22, 2017 | 44.11 | 44.19 | 44.11 | 44.19 | 1,500 | +0.15(+0.34%) |
Mar 21, 2017 | 44.01 | 44.04 | 44.01 | 44.04 | 1,711 | +0.10(+0.23%) |
Mar 20, 2017 | 44.02 | 44.02 | 43.92 | 43.94 | 5,352 | -0.01(-0.02%) |
Mar 17, 2017 | 43.86 | 44.03 | 43.86 | 43.95 | 7,452 | +0.15(+0.34%) |
Mar 16, 2017 | 43.81 | 43.84 | 43.79 | 43.80 | 2,459 | -0.11(-0.25%) |
Mar 15, 2017 | 43.76 | 43.91 | 43.72 | 43.91 | 2,479 | +0.24(+0.55%) |
Mar 14, 2017 | 43.70 | 43.70 | 43.60 | 43.67 | 1,337 | +0.09(+0.21%) |
Mar 13, 2017 | 43.64 | 43.64 | 43.58 | 43.58 | 1,301 | -0.12(-0.27%) |
Mar 10, 2017 | 43.68 | 43.70 | 43.68 | 43.70 | 654 | +0.01(+0.02%) |
Mar 09, 2017 | 43.80 | 43.80 | 43.69 | 43.69 | 2,758 | -0.11(-0.25%) |
Mar 08, 2017 | 43.79 | 43.83 | 43.74 | 43.80 | 16,887 | -0.15(-0.34%) |
Mar 07, 2017 | 43.99 | 43.99 | 43.89 | 43.95 | 3,783 | -0.06(-0.14%) |
Mar 06, 2017 | 44.03 | 44.04 | 43.99 | 44.01 | 6,525 | +0.01(+0.02%) |
Mar 03, 2017 | 44.03 | 44.03 | 43.94 | 44.00 | 2,910 | +0.00(+0.00%) |
Mar 02, 2017 | 43.97 | 44.00 | 43.95 | 44.00 | 5,481 | +0.00(+0.00%) |
Mar 01, 2017 | 43.95 | 44.01 | 43.94 | 44.00 | 3,999 | -0.07(-0.16%) |
Feb 28, 2017 | 44.10 | 44.10 | 44.07 | 44.07 | 818 | -0.02(-0.05%) |
Feb 27, 2017 | 44.12 | 44.12 | 44.08 | 44.09 | 4,270 | -0.09(-0.20%) |
Feb 24, 2017 | 44.10 | 44.18 | 44.08 | 44.18 | 5,436 | +0.18(+0.41%) |
Feb 23, 2017 | 44.00 | 44.00 | 44.00 | 44.00 | 2,876 | +0.09(+0.20%) |
Feb 22, 2017 | 43.90 | 43.93 | 43.85 | 43.91 | 4,430 | +0.01(+0.02%) |
Feb 21, 2017 | 43.87 | 43.91 | 43.80 | 43.90 | 4,555 | +0.02(+0.05%) |
Feb 17, 2017 | 43.88 | 43.88 | 43.88 | 0 | +0.10(+0.23%) | |
Feb 16, 2017 | 43.78 | 43.78 | 43.77 | 43.78 | 1,422 | +0.05(+0.11%) |
Feb 15, 2017 | 43.72 | 43.75 | 43.68 | 43.73 | 1,601 | -0.01(-0.02%) |
Feb 14, 2017 | 43.76 | 43.76 | 43.71 | 43.74 | 1,191 | -0.15(-0.34%) |
Feb 13, 2017 | 43.82 | 43.89 | 43.80 | 43.89 | 1,969 | -0.03(-0.07%) |
Feb 10, 2017 | 43.91 | 43.97 | 43.90 | 43.92 | 3,819 | -0.11(-0.25%) |
Feb 09, 2017 | 44.10 | 44.10 | 44.01 | 44.03 | 2,082 | -0.12(-0.27%) |
Feb 08, 2017 | 44.07 | 44.15 | 44.05 | 44.15 | 2,555 | +0.23(+0.52%) |
Feb 07, 2017 | 43.93 | 43.94 | 43.92 | 43.92 | 893 | +0.04(+0.09%) |
Feb 06, 2017 | 43.92 | 43.92 | 43.88 | 43.88 | 5,310 | +0.13(+0.30%) |
Feb 03, 2017 | 43.79 | 43.82 | 43.68 | 43.75 | 2,961 | -0.07(-0.16%) |
Feb 02, 2017 | 43.90 | 43.90 | 43.82 | 43.82 | 4,705 | +0.08(+0.18%) |