Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.31 | 46.39 | 46.25 | 46.33 | 106,105 | +0.07(+0.15%) |
May 30, 2017 | 46.25 | 46.27 | 46.17 | 46.26 | 143,391 | +0.14(+0.31%) |
May 26, 2017 | 46.14 | 46.19 | 46.08 | 46.12 | 136,512 | +0.01(+0.02%) |
May 25, 2017 | 46.10 | 46.19 | 46.08 | 46.11 | 224,792 | -0.01(-0.02%) |
May 24, 2017 | 46.06 | 46.12 | 46.04 | 46.12 | 106,042 | +0.04(+0.08%) |
May 23, 2017 | 46.06 | 46.14 | 46.02 | 46.08 | 430,557 | +0.08(+0.17%) |
May 22, 2017 | 45.92 | 46.00 | 45.92 | 46.00 | 62,629 | +0.06(+0.13%) |
May 19, 2017 | 45.89 | 45.96 | 45.89 | 45.94 | 97,545 | +0.08(+0.17%) |
May 18, 2017 | 45.92 | 45.96 | 45.85 | 45.87 | 465,967 | +0.03(+0.06%) |
May 17, 2017 | 45.83 | 45.90 | 45.79 | 45.84 | 102,431 | +0.14(+0.32%) |
May 16, 2017 | 45.67 | 45.73 | 45.62 | 45.69 | 172,590 | +0.08(+0.17%) |
May 15, 2017 | 45.58 | 45.65 | 45.58 | 45.62 | 155,046 | +0.05(+0.11%) |
May 12, 2017 | 45.62 | 45.62 | 45.56 | 45.57 | 103,871 | +0.13(+0.28%) |
May 11, 2017 | 45.48 | 45.52 | 45.44 | 45.44 | 169,473 | +0.02(+0.04%) |
May 10, 2017 | 45.48 | 45.56 | 45.42 | 45.42 | 134,157 | -0.04(-0.08%) |
May 09, 2017 | 45.46 | 45.47 | 45.40 | 45.46 | 132,171 | +0.04(+0.08%) |
May 08, 2017 | 45.42 | 45.46 | 45.42 | 45.42 | 186,067 | -0.06(-0.13%) |
May 05, 2017 | 45.46 | 45.48 | 45.44 | 45.48 | 96,418 | +0.04(+0.08%) |
May 04, 2017 | 45.42 | 45.44 | 45.39 | 45.44 | 130,936 | +0.04(+0.08%) |
May 03, 2017 | 45.44 | 45.48 | 45.40 | 45.40 | 182,674 | -0.06(-0.13%) |
May 02, 2017 | 45.33 | 45.46 | 45.33 | 45.46 | 201,762 | +0.06(+0.13%) |
May 01, 2017 | 45.39 | 45.48 | 45.35 | 45.40 | 191,932 | -0.01(-0.02%) |
Apr 28, 2017 | 45.43 | 45.46 | 45.38 | 45.42 | 115,488 | +0.00(+0.00%) |
Apr 27, 2017 | 45.43 | 45.49 | 45.42 | 45.42 | 240,901 | -0.02(-0.04%) |
Apr 26, 2017 | 45.38 | 45.45 | 45.38 | 45.43 | 229,107 | +0.04(+0.08%) |
Apr 25, 2017 | 45.51 | 45.53 | 45.40 | 45.40 | 163,862 | -0.13(-0.30%) |
Apr 24, 2017 | 45.49 | 45.57 | 45.47 | 45.53 | 129,361 | -0.10(-0.21%) |
Apr 21, 2017 | 45.70 | 45.70 | 45.63 | 45.63 | 172,115 | -0.02(-0.04%) |
Apr 20, 2017 | 45.68 | 45.70 | 45.61 | 45.65 | 307,644 | -0.04(-0.08%) |
Apr 19, 2017 | 45.78 | 45.78 | 45.66 | 45.68 | 349,662 | -0.08(-0.17%) |
Apr 18, 2017 | 45.61 | 45.76 | 45.61 | 45.76 | 227,312 | +0.19(+0.42%) |
Apr 17, 2017 | 45.57 | 45.59 | 45.53 | 45.57 | 223,626 | +0.04(+0.08%) |
Apr 13, 2017 | 45.49 | 45.59 | 45.47 | 45.53 | 222,412 | +0.04(+0.08%) |
Apr 12, 2017 | 45.36 | 45.49 | 45.36 | 45.49 | 222,206 | +0.12(+0.26%) |
Apr 11, 2017 | 45.32 | 45.38 | 45.28 | 45.37 | 136,336 | +0.09(+0.20%) |
Apr 10, 2017 | 45.28 | 45.32 | 45.23 | 45.28 | 365,274 | +0.06(+0.13%) |
Apr 07, 2017 | 45.30 | 45.32 | 45.22 | 45.22 | 99,528 | +0.00(+0.00%) |
Apr 06, 2017 | 45.18 | 45.24 | 45.15 | 45.22 | 165,079 | +0.10(+0.21%) |
Apr 05, 2017 | 45.11 | 45.17 | 45.07 | 45.13 | 190,955 | +0.06(+0.13%) |
Apr 04, 2017 | 45.09 | 45.15 | 45.05 | 45.07 | 575,085 | +0.02(+0.04%) |
Apr 03, 2017 | 45.05 | 45.07 | 44.97 | 45.05 | 417,332 | +0.11(+0.24%) |
Mar 31, 2017 | 45.02 | 45.02 | 44.90 | 44.94 | 202,415 | -0.02(-0.04%) |
Mar 30, 2017 | 45.02 | 45.02 | 44.92 | 44.96 | 152,684 | +0.00(+0.00%) |
Mar 29, 2017 | 45.06 | 45.06 | 44.96 | 44.96 | 189,011 | +0.02(+0.04%) |
Mar 28, 2017 | 45.00 | 45.02 | 44.92 | 44.94 | 271,000 | +0.00(+0.00%) |
Mar 27, 2017 | 44.96 | 44.99 | 44.90 | 44.94 | 143,133 | +0.08(+0.17%) |
Mar 24, 2017 | 44.87 | 44.90 | 44.81 | 44.87 | 217,665 | +0.06(+0.13%) |
Mar 23, 2017 | 44.83 | 44.87 | 44.81 | 44.81 | 140,008 | +0.04(+0.09%) |
Mar 22, 2017 | 44.79 | 44.83 | 44.75 | 44.77 | 179,500 | +0.06(+0.13%) |
Mar 21, 2017 | 44.58 | 44.71 | 44.58 | 44.71 | 176,798 | +0.12(+0.28%) |
Mar 20, 2017 | 44.58 | 44.60 | 44.52 | 44.59 | 108,003 | +0.01(+0.03%) |
Mar 17, 2017 | 44.52 | 44.60 | 44.52 | 44.58 | 141,940 | +0.11(+0.26%) |
Mar 16, 2017 | 44.52 | 44.56 | 44.44 | 44.46 | 207,177 | +0.02(+0.04%) |
Mar 15, 2017 | 44.37 | 44.48 | 44.31 | 44.44 | 201,495 | +0.11(+0.26%) |
Mar 14, 2017 | 44.39 | 44.39 | 44.33 | 44.33 | 158,232 | -0.04(-0.09%) |
Mar 13, 2017 | 44.39 | 44.43 | 44.33 | 44.37 | 228,514 | -0.04(-0.09%) |
Mar 10, 2017 | 44.37 | 44.46 | 44.35 | 44.41 | 225,401 | +0.04(+0.09%) |
Mar 09, 2017 | 44.39 | 44.43 | 44.35 | 44.37 | 247,942 | -0.08(-0.17%) |
Mar 08, 2017 | 44.50 | 44.51 | 44.42 | 44.44 | 266,083 | -0.14(-0.32%) |
Mar 07, 2017 | 44.56 | 44.62 | 44.56 | 44.59 | 93,920 | -0.04(-0.09%) |
Mar 06, 2017 | 44.58 | 44.64 | 44.58 | 44.63 | 131,973 | +0.00(+0.00%) |
Mar 03, 2017 | 44.66 | 44.72 | 44.56 | 44.63 | 214,112 | -0.03(-0.06%) |
Mar 02, 2017 | 44.73 | 44.75 | 44.66 | 44.66 | 243,836 | -0.10(-0.21%) |