Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 44.24 | 44.24 | 44.24 | 44.24 | 124 | +0.06(+0.13%) |
Jun 29, 2017 | 44.29 | 44.29 | 44.15 | 44.18 | 1,700 | -0.37(-0.83%) |
Jun 28, 2017 | 44.38 | 44.55 | 44.38 | 44.55 | 1,231 | +0.31(+0.71%) |
Jun 27, 2017 | 44.24 | 44.24 | 44.24 | 44.24 | 516 | +0.08(+0.19%) |
Jun 23, 2017 | 44.16 | 23 | +0.10(+0.23%) | |||
Jun 22, 2017 | 44.06 | 44.06 | 44.06 | 44.06 | 740 | +0.07(+0.16%) |
Jun 21, 2017 | 44.00 | 44.00 | 43.99 | 43.99 | 1,336 | -0.28(-0.63%) |
Jun 20, 2017 | 44.27 | 44.27 | 44.27 | 44.27 | 124 | -0.10(-0.23%) |
Jun 19, 2017 | 44.43 | 44.43 | 44.37 | 44.37 | 2,109 | +0.51(+1.15%) |
Jun 15, 2017 | 43.86 | 134 | -0.37(-0.83%) | |||
Jun 14, 2017 | 44.45 | 44.46 | 44.23 | 44.23 | 2,805 | -0.13(-0.30%) |
Jun 13, 2017 | 44.34 | 44.36 | 44.34 | 44.36 | 1,444 | +0.39(+0.88%) |
Jun 12, 2017 | 44.07 | 44.07 | 43.91 | 43.98 | 1,252 | -0.15(-0.35%) |
Jun 09, 2017 | 44.12 | 44.13 | 44.09 | 44.13 | 966 | -0.10(-0.22%) |
Jun 08, 2017 | 44.25 | 44.26 | 44.23 | 44.23 | 1,733 | -0.21(-0.48%) |
Jun 06, 2017 | 44.44 | 114 | -0.13(-0.29%) | |||
Jun 05, 2017 | 44.55 | 44.57 | 44.55 | 44.57 | 5,337 | -0.15(-0.33%) |
Jun 02, 2017 | 44.60 | 44.72 | 44.60 | 44.72 | 1,166 | +0.41(+0.92%) |
Jun 01, 2017 | 44.29 | 44.31 | 44.29 | 44.31 | 1,677 | +0.32(+0.72%) |
May 31, 2017 | 43.99 | 43.99 | 43.99 | 43.99 | 348 | +0.05(+0.11%) |
May 30, 2017 | 43.89 | 43.95 | 43.89 | 43.94 | 2,955 | -0.01(-0.02%) |
May 26, 2017 | 43.93 | 43.95 | 43.92 | 43.95 | 373 | -0.13(-0.30%) |
May 25, 2017 | 44.07 | 44.10 | 44.07 | 44.08 | 2,887 | -0.06(-0.13%) |
May 24, 2017 | 43.96 | 44.14 | 43.94 | 44.14 | 4,330 | +0.10(+0.22%) |
May 23, 2017 | 44.04 | 44.04 | 44.04 | 44.04 | 363 | -0.01(-0.02%) |
May 22, 2017 | 44.04 | 44.05 | 44.04 | 44.05 | 2,342 | +0.11(+0.24%) |
May 19, 2017 | 43.94 | 43.94 | 43.94 | 43.94 | 368 | +0.48(+1.10%) |
May 18, 2017 | 43.44 | 43.49 | 43.39 | 43.47 | 6,667 | +0.07(+0.16%) |
May 17, 2017 | 43.71 | 43.71 | 43.40 | 43.40 | 4,359 | -0.49(-1.11%) |
May 16, 2017 | 43.92 | 43.92 | 43.89 | 43.89 | 627 | +0.50(+1.15%) |
May 12, 2017 | 43.39 | 95 | +0.20(+0.47%) | |||
May 11, 2017 | 43.19 | 43.19 | 43.14 | 43.18 | 2,251 | -0.11(-0.26%) |
May 10, 2017 | 43.29 | 43.30 | 43.29 | 43.30 | 4,455 | +0.09(+0.21%) |
May 09, 2017 | 43.35 | 43.35 | 43.21 | 43.21 | 3,333 | -0.18(-0.41%) |
May 08, 2017 | 43.39 | 43.39 | 43.39 | 43.39 | 290 | -0.20(-0.47%) |
May 05, 2017 | 43.49 | 43.59 | 43.49 | 43.59 | 544 | +0.49(+1.13%) |
May 04, 2017 | 43.10 | 43.10 | 43.10 | 43.10 | 711 | +0.11(+0.27%) |
May 02, 2017 | 42.99 | 50 | +0.17(+0.39%) | |||
May 01, 2017 | 42.83 | 42.84 | 42.77 | 42.82 | 2,243 | +0.15(+0.36%) |
Apr 28, 2017 | 42.68 | 42.68 | 42.67 | 42.67 | 1,299 | +0.22(+0.51%) |
Apr 24, 2017 | 42.45 | 25 | +0.93(+2.24%) | |||
Apr 21, 2017 | 41.52 | 41.52 | 41.51 | 41.52 | 1,406 | -0.07(-0.18%) |
Apr 20, 2017 | 41.63 | 41.63 | 41.60 | 41.60 | 1,350 | +0.13(+0.31%) |
Apr 19, 2017 | 41.47 | 41.47 | 41.47 | 41.47 | 222 | +0.14(+0.34%) |
Apr 18, 2017 | 41.33 | 41.33 | 41.33 | 41.33 | 257 | -0.27(-0.65%) |
Apr 17, 2017 | 41.60 | 41.60 | 41.60 | 41.60 | 1,015 | +0.20(+0.47%) |
Apr 13, 2017 | 41.43 | 41.43 | 41.39 | 41.40 | 2,944 | -0.17(-0.41%) |
Apr 12, 2017 | 41.57 | 41.57 | 41.57 | 41.57 | 1,085 | +0.15(+0.35%) |
Apr 10, 2017 | 41.42 | 41.42 | 41.42 | 0 | -0.09(-0.22%) | |
Apr 05, 2017 | 41.51 | 41.51 | 41.51 | 0 | +0.13(+0.31%) |