Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.75 | 44.75 | 44.75 | 44.75 | 342 | +0.05(+0.11%) |
May 30, 2017 | 44.65 | 44.71 | 44.65 | 44.70 | 2,905 | -0.01(-0.02%) |
May 26, 2017 | 44.69 | 44.71 | 44.68 | 44.71 | 366 | -0.13(-0.30%) |
May 25, 2017 | 44.82 | 44.86 | 44.82 | 44.84 | 2,838 | -0.06(-0.13%) |
May 24, 2017 | 44.72 | 44.90 | 44.70 | 44.90 | 4,256 | +0.10(+0.22%) |
May 23, 2017 | 44.80 | 44.80 | 44.80 | 44.80 | 357 | -0.01(-0.02%) |
May 22, 2017 | 44.80 | 44.81 | 44.80 | 44.81 | 2,302 | +0.11(+0.24%) |
May 19, 2017 | 44.70 | 44.70 | 44.70 | 44.70 | 361 | +0.49(+1.10%) |
May 18, 2017 | 44.19 | 44.24 | 44.14 | 44.22 | 6,554 | +0.07(+0.16%) |
May 17, 2017 | 44.46 | 44.46 | 44.14 | 44.14 | 4,285 | -0.50(-1.11%) |
May 16, 2017 | 44.68 | 44.68 | 44.64 | 44.64 | 616 | +0.51(+1.15%) |
May 12, 2017 | 44.14 | 94 | +0.21(+0.47%) | |||
May 11, 2017 | 43.94 | 43.94 | 43.89 | 43.93 | 2,213 | -0.12(-0.26%) |
May 10, 2017 | 44.04 | 44.05 | 44.04 | 44.05 | 4,379 | +0.09(+0.21%) |
May 09, 2017 | 44.10 | 44.10 | 43.95 | 43.95 | 3,277 | -0.18(-0.41%) |
May 08, 2017 | 44.14 | 44.14 | 44.14 | 44.14 | 285 | -0.21(-0.47%) |
May 05, 2017 | 44.24 | 44.34 | 44.24 | 44.34 | 535 | +0.50(+1.13%) |
May 04, 2017 | 43.85 | 43.85 | 43.85 | 43.85 | 699 | +0.12(+0.27%) |
May 02, 2017 | 43.73 | 49 | +0.17(+0.39%) | |||
May 01, 2017 | 43.56 | 43.58 | 43.51 | 43.56 | 2,205 | +0.15(+0.36%) |
Apr 28, 2017 | 43.42 | 43.42 | 43.40 | 43.40 | 1,277 | +0.22(+0.51%) |
Apr 24, 2017 | 43.18 | 25 | +0.95(+2.24%) | |||
Apr 21, 2017 | 42.24 | 42.24 | 42.23 | 42.24 | 1,382 | -0.07(-0.18%) |
Apr 20, 2017 | 42.35 | 42.35 | 42.31 | 42.31 | 1,328 | +0.13(+0.31%) |
Apr 19, 2017 | 42.18 | 42.18 | 42.18 | 42.18 | 218 | +0.14(+0.34%) |
Apr 18, 2017 | 42.04 | 42.04 | 42.04 | 42.04 | 253 | -0.27(-0.65%) |
Apr 17, 2017 | 42.31 | 42.31 | 42.31 | 42.31 | 998 | +0.20(+0.47%) |
Apr 13, 2017 | 42.15 | 42.15 | 42.11 | 42.11 | 2,895 | -0.17(-0.41%) |
Apr 12, 2017 | 42.29 | 42.29 | 42.29 | 42.29 | 1,067 | +0.15(+0.35%) |
Apr 10, 2017 | 42.14 | 42.14 | 42.14 | 0 | -0.09(-0.22%) | |
Apr 05, 2017 | 42.23 | 42.23 | 42.23 | 0 | +0.13(+0.31%) | |
Apr 03, 2017 | 42.10 | 4 | -0.26(-0.62%) | |||
Mar 31, 2017 | 42.40 | 42.40 | 42.36 | 42.36 | 864 | -0.10(-0.23%) |
Mar 29, 2017 | 42.46 | 84 | +0.24(+0.57%) | |||
Mar 27, 2017 | 42.22 | 54 | -0.02(-0.04%) | |||
Mar 24, 2017 | 42.28 | 42.28 | 42.23 | 42.24 | 2,069 | +0.21(+0.49%) |