Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.45 | 44.49 | 44.41 | 44.41 | 678,127 | -0.08(-0.17%) |
May 30, 2017 | 44.40 | 44.49 | 44.39 | 44.49 | 533,643 | +0.07(+0.15%) |
May 26, 2017 | 44.42 | 44.43 | 44.38 | 44.42 | 273,193 | +0.03(+0.08%) |
May 25, 2017 | 44.39 | 44.44 | 44.34 | 44.39 | 299,579 | -0.01(-0.02%) |
May 24, 2017 | 44.27 | 44.40 | 44.27 | 44.40 | 338,800 | +0.12(+0.27%) |
May 23, 2017 | 44.38 | 44.42 | 44.28 | 44.28 | 746,549 | -0.12(-0.26%) |
May 22, 2017 | 44.37 | 44.40 | 44.34 | 44.40 | 350,123 | +0.03(+0.06%) |
May 19, 2017 | 44.37 | 44.41 | 44.33 | 44.37 | 342,303 | -0.03(-0.06%) |
May 18, 2017 | 44.40 | 44.46 | 44.37 | 44.40 | 297,175 | -0.06(-0.13%) |
May 17, 2017 | 44.37 | 44.45 | 44.34 | 44.45 | 368,460 | +0.20(+0.46%) |
May 16, 2017 | 44.22 | 44.28 | 44.20 | 44.25 | 439,384 | +0.06(+0.13%) |
May 15, 2017 | 44.21 | 44.22 | 44.17 | 44.19 | 742,871 | -0.03(-0.06%) |
May 12, 2017 | 44.16 | 44.23 | 44.13 | 44.22 | 311,821 | +0.17(+0.38%) |
May 11, 2017 | 44.02 | 44.06 | 43.99 | 44.05 | 215,137 | +0.00(+0.00%) |
May 10, 2017 | 44.12 | 44.12 | 44.03 | 44.05 | 300,728 | -0.03(-0.06%) |
May 09, 2017 | 44.09 | 44.13 | 44.05 | 44.08 | 1,361,314 | -0.07(-0.15%) |
May 08, 2017 | 44.14 | 44.15 | 44.11 | 44.14 | 334,239 | +0.01(+0.02%) |
May 05, 2017 | 44.14 | 44.15 | 44.09 | 44.14 | 243,753 | +0.01(+0.02%) |
May 04, 2017 | 44.08 | 44.13 | 44.04 | 44.13 | 360,061 | +0.01(+0.02%) |
May 03, 2017 | 44.18 | 44.25 | 44.12 | 44.12 | 1,614,575 | -0.10(-0.23%) |
May 02, 2017 | 44.15 | 44.23 | 44.14 | 44.22 | 432,691 | +0.09(+0.21%) |
May 01, 2017 | 44.14 | 44.18 | 44.09 | 44.13 | 610,321 | -0.06(-0.14%) |
Apr 28, 2017 | 44.11 | 44.20 | 44.09 | 44.19 | 315,473 | +0.06(+0.13%) |
Apr 27, 2017 | 44.08 | 44.16 | 44.07 | 44.13 | 391,247 | +0.02(+0.04%) |
Apr 26, 2017 | 44.06 | 44.11 | 44.01 | 44.11 | 903,332 | +0.07(+0.15%) |
Apr 25, 2017 | 44.11 | 44.12 | 44.02 | 44.05 | 265,000 | -0.13(-0.28%) |
Apr 24, 2017 | 44.14 | 44.18 | 44.11 | 44.17 | 332,826 | -0.03(-0.08%) |
Apr 21, 2017 | 44.24 | 44.26 | 44.19 | 44.21 | 460,962 | -0.01(-0.02%) |
Apr 20, 2017 | 44.22 | 44.26 | 44.16 | 44.22 | 323,791 | -0.07(-0.15%) |
Apr 19, 2017 | 44.29 | 44.29 | 44.23 | 44.28 | 947,729 | -0.08(-0.19%) |
Apr 18, 2017 | 44.27 | 44.37 | 44.24 | 44.37 | 1,242,398 | +0.15(+0.34%) |
Apr 17, 2017 | 44.25 | 44.27 | 44.21 | 44.22 | 412,066 | -0.03(-0.06%) |
Apr 13, 2017 | 44.22 | 44.27 | 44.16 | 44.24 | 398,739 | +0.03(+0.08%) |
Apr 12, 2017 | 44.15 | 44.21 | 44.09 | 44.21 | 479,898 | +0.10(+0.23%) |
Apr 11, 2017 | 44.06 | 44.15 | 44.04 | 44.11 | 400,482 | +0.08(+0.19%) |
Apr 10, 2017 | 44.01 | 44.06 | 43.97 | 44.02 | 404,845 | +0.03(+0.06%) |
Apr 07, 2017 | 44.12 | 44.17 | 43.96 | 44.00 | 624,819 | -0.08(-0.17%) |
Apr 06, 2017 | 44.07 | 44.10 | 44.01 | 44.07 | 770,974 | -0.01(-0.02%) |
Apr 05, 2017 | 43.99 | 44.10 | 43.96 | 44.08 | 1,110,829 | +0.08(+0.17%) |
Apr 04, 2017 | 44.01 | 44.08 | 44.00 | 44.01 | 261,046 | +0.01(+0.02%) |
Apr 03, 2017 | 43.91 | 44.02 | 43.91 | 44.00 | 1,245,798 | +0.05(+0.12%) |
Mar 31, 2017 | 43.85 | 43.95 | 43.81 | 43.95 | 391,155 | +0.09(+0.21%) |
Mar 30, 2017 | 43.85 | 43.90 | 43.81 | 43.85 | 288,172 | -0.06(-0.13%) |
Mar 29, 2017 | 43.83 | 43.91 | 43.82 | 43.91 | 249,693 | +0.12(+0.27%) |
Mar 28, 2017 | 43.93 | 43.94 | 43.79 | 43.79 | 553,954 | -0.09(-0.21%) |
Mar 27, 2017 | 43.92 | 43.95 | 43.85 | 43.89 | 514,580 | +0.07(+0.15%) |
Mar 24, 2017 | 43.83 | 43.89 | 43.74 | 43.82 | 319,253 | -0.02(-0.04%) |
Mar 23, 2017 | 43.86 | 43.90 | 43.79 | 43.84 | 530,406 | -0.06(-0.13%) |
Mar 22, 2017 | 43.85 | 43.93 | 43.83 | 43.90 | 249,395 | +0.09(+0.21%) |
Mar 21, 2017 | 43.68 | 43.85 | 43.68 | 43.80 | 791,053 | +0.08(+0.17%) |
Mar 20, 2017 | 43.64 | 43.73 | 43.64 | 43.73 | 204,079 | +0.04(+0.10%) |
Mar 17, 2017 | 43.65 | 43.70 | 43.63 | 43.69 | 307,535 | +0.08(+0.19%) |
Mar 16, 2017 | 43.62 | 43.68 | 43.60 | 43.60 | 336,634 | -0.02(-0.04%) |
Mar 15, 2017 | 43.46 | 43.66 | 43.43 | 43.62 | 302,387 | +0.21(+0.48%) |
Mar 14, 2017 | 43.38 | 43.44 | 43.38 | 43.41 | 454,625 | +0.03(+0.08%) |
Mar 13, 2017 | 43.42 | 43.46 | 43.36 | 43.38 | 436,577 | -0.11(-0.25%) |
Mar 10, 2017 | 43.48 | 43.52 | 43.44 | 43.49 | 722,846 | +0.03(+0.08%) |
Mar 09, 2017 | 43.51 | 43.56 | 43.44 | 43.45 | 482,402 | -0.12(-0.27%) |
Mar 08, 2017 | 43.52 | 43.60 | 43.52 | 43.57 | 618,933 | -0.11(-0.25%) |
Mar 07, 2017 | 43.69 | 43.71 | 43.63 | 43.68 | 585,727 | +0.01(+0.02%) |
Mar 06, 2017 | 43.69 | 43.71 | 43.65 | 43.67 | 309,936 | +0.02(+0.04%) |
Mar 03, 2017 | 43.69 | 43.72 | 43.63 | 43.65 | 1,391,280 | -0.03(-0.06%) |
Mar 02, 2017 | 43.69 | 43.74 | 43.64 | 43.68 | 412,866 | -0.06(-0.13%) |