Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.74 | 44.74 | 44.74 | 44.74 | 342 | +0.05(+0.11%) |
May 30, 2017 | 44.64 | 44.70 | 44.64 | 44.69 | 2,906 | -0.01(-0.02%) |
May 26, 2017 | 44.68 | 44.70 | 44.66 | 44.70 | 366 | -0.13(-0.30%) |
May 25, 2017 | 44.81 | 44.85 | 44.81 | 44.83 | 2,839 | -0.06(-0.13%) |
May 24, 2017 | 44.70 | 44.89 | 44.69 | 44.89 | 4,258 | +0.10(+0.22%) |
May 23, 2017 | 44.79 | 44.79 | 44.79 | 44.79 | 357 | -0.01(-0.02%) |
May 22, 2017 | 44.79 | 44.80 | 44.79 | 44.80 | 2,303 | +0.11(+0.24%) |
May 19, 2017 | 44.69 | 44.69 | 44.69 | 44.69 | 361 | +0.48(+1.10%) |
May 18, 2017 | 44.17 | 44.22 | 44.13 | 44.20 | 6,556 | +0.07(+0.16%) |
May 17, 2017 | 44.45 | 44.45 | 44.13 | 44.13 | 4,286 | -0.50(-1.11%) |
May 16, 2017 | 44.66 | 44.66 | 44.63 | 44.63 | 616 | +0.51(+1.15%) |
May 12, 2017 | 44.12 | 94 | +0.21(+0.47%) | |||
May 11, 2017 | 43.93 | 43.93 | 43.88 | 43.92 | 2,214 | -0.12(-0.26%) |
May 10, 2017 | 44.03 | 44.03 | 44.03 | 44.03 | 4,381 | +0.09(+0.21%) |
May 09, 2017 | 44.08 | 44.08 | 43.94 | 43.94 | 3,278 | -0.18(-0.41%) |
May 08, 2017 | 44.12 | 44.12 | 44.12 | 44.12 | 285 | -0.21(-0.47%) |
May 05, 2017 | 44.23 | 44.33 | 44.23 | 44.33 | 535 | +0.50(+1.13%) |
May 04, 2017 | 43.83 | 43.83 | 43.83 | 43.83 | 699 | +0.12(+0.27%) |
May 02, 2017 | 43.72 | 49 | +0.17(+0.39%) | |||
May 01, 2017 | 43.55 | 43.57 | 43.49 | 43.55 | 2,205 | +0.15(+0.36%) |
Apr 28, 2017 | 43.40 | 43.40 | 43.39 | 43.39 | 1,277 | +0.22(+0.51%) |
Apr 24, 2017 | 43.17 | 25 | +0.94(+2.24%) | |||
Apr 21, 2017 | 42.23 | 42.23 | 42.22 | 42.23 | 1,382 | -0.07(-0.18%) |
Apr 20, 2017 | 42.33 | 42.33 | 42.30 | 42.30 | 1,328 | +0.13(+0.31%) |
Apr 19, 2017 | 42.17 | 42.17 | 42.17 | 42.17 | 218 | +0.14(+0.34%) |
Apr 18, 2017 | 42.03 | 42.03 | 42.03 | 42.03 | 253 | -0.27(-0.65%) |
Apr 17, 2017 | 42.30 | 42.30 | 42.30 | 42.30 | 999 | +0.20(+0.47%) |
Apr 13, 2017 | 42.14 | 42.14 | 42.09 | 42.10 | 2,895 | -0.17(-0.41%) |
Apr 12, 2017 | 42.28 | 42.28 | 42.28 | 42.28 | 1,067 | +0.15(+0.35%) |
Apr 10, 2017 | 42.13 | 42.13 | 42.13 | 0 | -0.09(-0.22%) | |
Apr 05, 2017 | 42.22 | 42.22 | 42.22 | 0 | +0.13(+0.31%) | |
Apr 03, 2017 | 42.09 | 4 | -0.26(-0.62%) | |||
Mar 31, 2017 | 42.39 | 42.39 | 42.35 | 42.35 | 865 | -0.10(-0.23%) |
Mar 29, 2017 | 42.45 | 84 | +0.24(+0.57%) | |||
Mar 27, 2017 | 42.21 | 54 | -0.02(-0.04%) | |||
Mar 24, 2017 | 42.27 | 42.27 | 42.22 | 42.23 | 2,070 | +0.21(+0.49%) |