Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.92 | 44.96 | 44.86 | 44.96 | 2,761 | -0.04(-0.09%) |
May 30, 2017 | 45.18 | 45.18 | 44.95 | 45.00 | 9,066 | -0.06(-0.13%) |
May 26, 2017 | 45.07 | 45.11 | 45.00 | 45.06 | 25,972 | -0.06(-0.14%) |
May 25, 2017 | 45.12 | 45.18 | 45.05 | 45.12 | 6,384 | +0.20(+0.45%) |
May 24, 2017 | 44.84 | 44.92 | 44.80 | 44.92 | 9,412 | +0.14(+0.30%) |
May 23, 2017 | 44.79 | 44.84 | 44.71 | 44.79 | 62,538 | +0.05(+0.12%) |
May 22, 2017 | 44.51 | 44.76 | 44.51 | 44.73 | 8,496 | +0.26(+0.58%) |
May 19, 2017 | 44.28 | 44.62 | 44.28 | 44.47 | 8,458 | +0.29(+0.67%) |
May 18, 2017 | 43.93 | 44.28 | 43.93 | 44.18 | 11,828 | +0.11(+0.25%) |
May 17, 2017 | 44.65 | 44.65 | 44.04 | 44.07 | 12,434 | -0.70(-1.56%) |
May 16, 2017 | 45.03 | 45.03 | 44.71 | 44.77 | 7,391 | -0.12(-0.28%) |
May 15, 2017 | 44.89 | 44.93 | 44.85 | 44.89 | 9,458 | +0.35(+0.78%) |
May 12, 2017 | 44.63 | 44.64 | 44.53 | 44.55 | 5,828 | -0.22(-0.50%) |
May 11, 2017 | 44.94 | 44.94 | 44.52 | 44.77 | 25,217 | -0.15(-0.34%) |
May 10, 2017 | 44.83 | 44.95 | 44.83 | 44.92 | 6,704 | +0.10(+0.23%) |
May 09, 2017 | 44.85 | 44.85 | 44.80 | 44.82 | 1,062 | +0.01(+0.03%) |
May 08, 2017 | 44.88 | 44.88 | 44.73 | 44.80 | 4,091 | -0.09(-0.21%) |
May 05, 2017 | 44.69 | 44.90 | 44.68 | 44.90 | 4,985 | +0.32(+0.71%) |
May 04, 2017 | 44.80 | 44.80 | 44.40 | 44.58 | 8,433 | -0.02(-0.04%) |
May 03, 2017 | 44.68 | 44.68 | 44.50 | 44.60 | 10,694 | -0.13(-0.29%) |
May 02, 2017 | 44.70 | 44.76 | 44.68 | 44.73 | 5,384 | -0.06(-0.13%) |
May 01, 2017 | 44.71 | 44.85 | 44.71 | 44.79 | 37,028 | +0.04(+0.10%) |
Apr 28, 2017 | 44.84 | 44.84 | 44.65 | 44.74 | 21,158 | -0.18(-0.39%) |
Apr 27, 2017 | 44.91 | 44.98 | 44.79 | 44.92 | 3,310 | +0.01(+0.03%) |
Apr 26, 2017 | 44.89 | 45.10 | 44.89 | 44.90 | 8,420 | +0.00(+0.00%) |
Apr 25, 2017 | 44.84 | 44.92 | 44.80 | 44.90 | 248,023 | +0.25(+0.56%) |
Apr 24, 2017 | 44.61 | 44.66 | 44.55 | 44.65 | 5,156 | +0.42(+0.95%) |
Apr 21, 2017 | 44.32 | 44.32 | 44.12 | 44.23 | 4,624 | -0.09(-0.20%) |
Apr 20, 2017 | 44.26 | 44.38 | 44.26 | 44.32 | 2,929 | +0.34(+0.77%) |
Apr 19, 2017 | 44.23 | 44.23 | 43.93 | 43.98 | 9,776 | -0.01(-0.02%) |
Apr 18, 2017 | 44.03 | 44.03 | 43.86 | 43.99 | 14,107 | +0.07(+0.16%) |
Apr 17, 2017 | 43.69 | 43.97 | 43.69 | 43.92 | 7,103 | +0.16(+0.37%) |
Apr 13, 2017 | 43.84 | 44.06 | 43.74 | 43.76 | 6,362 | -0.27(-0.61%) |
Apr 12, 2017 | 44.16 | 44.21 | 44.01 | 44.03 | 3,290 | -0.27(-0.60%) |
Apr 11, 2017 | 44.01 | 44.30 | 43.92 | 44.30 | 6,837 | +0.02(+0.04%) |
Apr 10, 2017 | 44.17 | 44.40 | 44.17 | 44.28 | 8,425 | +0.11(+0.24%) |
Apr 07, 2017 | 44.30 | 44.30 | 44.13 | 44.17 | 9,335 | -0.03(-0.06%) |
Apr 06, 2017 | 43.87 | 44.30 | 43.87 | 44.20 | 4,911 | +0.20(+0.45%) |
Apr 05, 2017 | 44.14 | 44.47 | 44.00 | 44.00 | 5,845 | -0.15(-0.34%) |
Apr 04, 2017 | 44.09 | 44.19 | 44.06 | 44.15 | 46,842 | -0.07(-0.16%) |
Apr 03, 2017 | 44.46 | 44.46 | 43.93 | 44.22 | 8,925 | -0.17(-0.38%) |
Mar 31, 2017 | 44.39 | 44.46 | 44.38 | 44.39 | 7,736 | -0.06(-0.14%) |
Mar 30, 2017 | 44.22 | 44.47 | 44.22 | 44.46 | 37,838 | +0.09(+0.20%) |
Mar 29, 2017 | 44.00 | 44.37 | 44.00 | 44.37 | 6,361 | +0.17(+0.38%) |
Mar 28, 2017 | 43.65 | 44.22 | 43.65 | 44.20 | 11,601 | +0.31(+0.72%) |
Mar 27, 2017 | 43.55 | 43.89 | 43.39 | 43.89 | 8,022 | +0.03(+0.06%) |
Mar 24, 2017 | 43.86 | 44.09 | 43.73 | 43.86 | 6,950 | -0.09(-0.20%) |
Mar 23, 2017 | 43.78 | 44.14 | 43.78 | 43.95 | 23,087 | +0.10(+0.22%) |
Mar 22, 2017 | 43.71 | 43.86 | 43.63 | 43.85 | 9,046 | -0.04(-0.08%) |
Mar 21, 2017 | 44.41 | 44.41 | 43.84 | 43.89 | 8,215 | -0.55(-1.24%) |
Mar 20, 2017 | 44.45 | 44.50 | 44.35 | 44.44 | 12,441 | -0.13(-0.29%) |
Mar 17, 2017 | 44.64 | 44.75 | 44.53 | 44.57 | 7,005 | +0.02(+0.05%) |
Mar 16, 2017 | 44.57 | 44.69 | 44.49 | 44.54 | 173,101 | -0.18(-0.40%) |
Mar 15, 2017 | 44.31 | 44.79 | 44.31 | 44.72 | 12,882 | +0.51(+1.15%) |
Mar 14, 2017 | 44.17 | 44.21 | 43.98 | 44.21 | 6,432 | -0.13(-0.29%) |
Mar 13, 2017 | 44.49 | 44.49 | 44.26 | 44.34 | 2,932 | +0.31(+0.70%) |
Mar 10, 2017 | 44.33 | 44.39 | 44.03 | 44.03 | 3,463 | +0.03(+0.06%) |
Mar 09, 2017 | 44.24 | 44.24 | 43.93 | 44.00 | 2,445 | -0.06(-0.14%) |
Mar 08, 2017 | 44.37 | 44.37 | 44.06 | 44.06 | 7,225 | -0.12(-0.26%) |
Mar 07, 2017 | 44.65 | 44.65 | 44.18 | 44.18 | 56,812 | -0.32(-0.72%) |
Mar 06, 2017 | 44.55 | 44.55 | 44.32 | 44.50 | 12,568 | -0.07(-0.16%) |
Mar 03, 2017 | 44.79 | 44.79 | 44.52 | 44.57 | 4,490 | -0.13(-0.30%) |
Mar 02, 2017 | 44.98 | 44.98 | 44.70 | 44.70 | 4,695 | -0.34(-0.75%) |