Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.00 | 44.00 | 44.00 | 44.00 | 348 | +0.05(+0.11%) |
May 30, 2017 | 43.90 | 43.96 | 43.90 | 43.95 | 2,955 | -0.01(-0.02%) |
May 26, 2017 | 43.95 | 43.96 | 43.93 | 43.96 | 372 | -0.13(-0.30%) |
May 25, 2017 | 44.08 | 44.11 | 44.08 | 44.09 | 2,886 | -0.06(-0.13%) |
May 24, 2017 | 43.97 | 44.15 | 43.96 | 44.15 | 4,329 | +0.10(+0.22%) |
May 23, 2017 | 44.05 | 44.05 | 44.05 | 44.05 | 363 | -0.01(-0.02%) |
May 22, 2017 | 44.05 | 44.06 | 44.05 | 44.06 | 2,341 | +0.11(+0.24%) |
May 19, 2017 | 43.95 | 43.95 | 43.95 | 43.95 | 368 | +0.48(+1.10%) |
May 18, 2017 | 43.45 | 43.50 | 43.40 | 43.48 | 6,666 | +0.07(+0.16%) |
May 17, 2017 | 43.72 | 43.72 | 43.41 | 43.41 | 4,358 | -0.49(-1.11%) |
May 16, 2017 | 43.93 | 43.93 | 43.90 | 43.90 | 626 | +0.50(+1.15%) |
May 12, 2017 | 43.40 | 95 | +0.20(+0.47%) | |||
May 11, 2017 | 43.20 | 43.20 | 43.15 | 43.20 | 2,251 | -0.11(-0.26%) |
May 10, 2017 | 43.30 | 43.31 | 43.30 | 43.31 | 4,454 | +0.09(+0.21%) |
May 09, 2017 | 43.36 | 43.36 | 43.22 | 43.22 | 3,333 | -0.18(-0.41%) |
May 08, 2017 | 43.40 | 43.40 | 43.40 | 43.40 | 290 | -0.20(-0.47%) |
May 05, 2017 | 43.51 | 43.60 | 43.51 | 43.60 | 544 | +0.49(+1.13%) |
May 04, 2017 | 43.11 | 43.11 | 43.11 | 43.11 | 711 | +0.11(+0.27%) |
May 02, 2017 | 43.00 | 50 | +0.17(+0.39%) | |||
May 01, 2017 | 42.84 | 42.85 | 42.78 | 42.83 | 2,242 | +0.15(+0.36%) |
Apr 28, 2017 | 42.69 | 42.69 | 42.68 | 42.68 | 1,299 | +0.22(+0.51%) |
Apr 24, 2017 | 42.46 | 25 | +0.93(+2.24%) | |||
Apr 21, 2017 | 41.53 | 41.53 | 41.52 | 41.53 | 1,405 | -0.07(-0.18%) |
Apr 20, 2017 | 41.64 | 41.64 | 41.61 | 41.61 | 1,350 | +0.13(+0.31%) |
Apr 19, 2017 | 41.48 | 41.48 | 41.48 | 41.48 | 222 | +0.14(+0.34%) |
Apr 18, 2017 | 41.34 | 41.34 | 41.34 | 41.34 | 257 | -0.27(-0.65%) |
Apr 17, 2017 | 41.61 | 41.61 | 41.61 | 41.61 | 1,015 | +0.20(+0.47%) |
Apr 13, 2017 | 41.44 | 41.44 | 41.40 | 41.41 | 2,944 | -0.17(-0.41%) |
Apr 12, 2017 | 41.58 | 41.58 | 41.58 | 41.58 | 1,085 | +0.15(+0.35%) |
Apr 10, 2017 | 41.43 | 41.43 | 41.43 | 0 | -0.09(-0.22%) | |
Apr 05, 2017 | 41.52 | 41.52 | 41.52 | 0 | +0.13(+0.31%) | |
Apr 03, 2017 | 41.40 | 4 | -0.26(-0.62%) | |||
Mar 31, 2017 | 41.70 | 41.70 | 41.65 | 41.65 | 879 | -0.10(-0.23%) |
Mar 29, 2017 | 41.75 | 85 | +0.24(+0.57%) | |||
Mar 27, 2017 | 41.52 | 55 | -0.02(-0.04%) | |||
Mar 24, 2017 | 41.57 | 41.57 | 41.53 | 41.53 | 2,105 | +0.20(+0.49%) |