Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.43 | 44.43 | 44.33 | 44.33 | 14,106 | -0.07(-0.17%) |
May 30, 2017 | 44.38 | 44.46 | 44.33 | 44.40 | 5,977 | +0.17(+0.39%) |
May 26, 2017 | 44.24 | 44.24 | 44.12 | 44.23 | 6,648 | -0.04(-0.10%) |
May 25, 2017 | 44.32 | 44.37 | 44.26 | 44.27 | 17,446 | +0.11(+0.25%) |
May 24, 2017 | 43.99 | 44.17 | 43.99 | 44.16 | 12,743 | +0.01(+0.02%) |
May 23, 2017 | 44.26 | 44.26 | 44.15 | 44.15 | 5,964 | -0.04(-0.10%) |
May 22, 2017 | 44.16 | 44.25 | 44.16 | 44.20 | 3,765 | -0.09(-0.19%) |
May 19, 2017 | 44.09 | 44.28 | 44.05 | 44.28 | 16,809 | +0.35(+0.80%) |
May 18, 2017 | 43.72 | 43.94 | 43.71 | 43.93 | 10,731 | +0.09(+0.20%) |
May 17, 2017 | 43.96 | 44.00 | 43.83 | 43.84 | 17,693 | -0.25(-0.56%) |
May 16, 2017 | 44.14 | 44.17 | 44.00 | 44.09 | 9,599 | +0.06(+0.14%) |
May 15, 2017 | 43.99 | 44.14 | 43.99 | 44.03 | 21,843 | -0.01(-0.03%) |
May 12, 2017 | 44.08 | 44.14 | 44.01 | 44.05 | 5,362 | +0.04(+0.09%) |
May 11, 2017 | 44.10 | 44.13 | 44.01 | 44.01 | 3,804 | -0.19(-0.43%) |
May 10, 2017 | 44.33 | 44.44 | 44.17 | 44.20 | 14,185 | -0.24(-0.54%) |
May 09, 2017 | 44.54 | 44.54 | 44.39 | 44.44 | 5,209 | -0.16(-0.37%) |
May 08, 2017 | 44.78 | 44.78 | 44.58 | 44.60 | 8,092 | -0.06(-0.13%) |
May 05, 2017 | 44.44 | 44.66 | 44.39 | 44.66 | 24,818 | +0.26(+0.58%) |
May 04, 2017 | 44.22 | 44.40 | 44.17 | 44.40 | 17,015 | +0.10(+0.23%) |
May 03, 2017 | 44.14 | 44.32 | 44.04 | 44.30 | 44,505 | +0.15(+0.35%) |
May 02, 2017 | 44.22 | 44.24 | 44.09 | 44.14 | 14,177 | +0.08(+0.18%) |
May 01, 2017 | 44.00 | 44.07 | 44.00 | 44.06 | 4,143 | +0.24(+0.56%) |
Apr 28, 2017 | 43.83 | 43.86 | 43.74 | 43.82 | 24,063 | -0.11(-0.25%) |
Apr 27, 2017 | 43.91 | 43.96 | 43.86 | 43.93 | 11,158 | -0.02(-0.04%) |
Apr 26, 2017 | 43.97 | 44.03 | 43.88 | 43.95 | 4,263 | +0.21(+0.47%) |
Apr 25, 2017 | 43.76 | 43.82 | 43.72 | 43.74 | 7,895 | +0.35(+0.81%) |
Apr 24, 2017 | 43.43 | 43.47 | 43.32 | 43.39 | 20,008 | +0.09(+0.20%) |
Apr 21, 2017 | 43.32 | 43.36 | 43.27 | 43.30 | 30,915 | +0.34(+0.80%) |
Apr 20, 2017 | 42.88 | 43.00 | 42.88 | 42.96 | 28,185 | +0.25(+0.58%) |
Apr 19, 2017 | 42.97 | 42.97 | 42.71 | 42.71 | 3,664 | -0.03(-0.06%) |
Apr 18, 2017 | 42.73 | 42.74 | 42.62 | 42.74 | 17,066 | +0.07(+0.16%) |
Apr 17, 2017 | 42.67 | 42.76 | 42.60 | 42.67 | 14,152 | +0.21(+0.48%) |
Apr 13, 2017 | 42.54 | 42.54 | 42.41 | 42.46 | 29,558 | -0.32(-0.74%) |
Apr 12, 2017 | 42.77 | 42.81 | 42.66 | 42.78 | 20,463 | -0.13(-0.30%) |
Apr 11, 2017 | 42.85 | 42.91 | 42.70 | 42.91 | 29,917 | +0.10(+0.24%) |
Apr 10, 2017 | 42.79 | 42.91 | 42.76 | 42.81 | 17,255 | -0.07(-0.16%) |
Apr 07, 2017 | 42.94 | 43.01 | 42.84 | 42.88 | 45,489 | +0.03(+0.06%) |
Apr 06, 2017 | 42.85 | 42.92 | 42.81 | 42.85 | 4,140 | -0.46(-1.06%) |
Apr 05, 2017 | 43.39 | 43.51 | 43.31 | 43.31 | 4,214 | -0.26(-0.60%) |
Apr 04, 2017 | 43.58 | 43.69 | 43.56 | 43.57 | 28,478 | -0.33(-0.75%) |
Apr 03, 2017 | 43.72 | 43.90 | 43.66 | 43.90 | 9,670 | +0.26(+0.60%) |
Mar 31, 2017 | 43.54 | 43.70 | 43.52 | 43.64 | 9,463 | -0.38(-0.85%) |
Mar 30, 2017 | 44.01 | 44.02 | 43.96 | 44.02 | 2,413 | -0.21(-0.48%) |
Mar 29, 2017 | 44.18 | 44.28 | 44.18 | 44.23 | 5,081 | -0.06(-0.13%) |
Mar 28, 2017 | 44.12 | 44.29 | 44.12 | 44.29 | 3,685 | +0.43(+0.97%) |
Mar 27, 2017 | 43.62 | 43.87 | 43.62 | 43.86 | 15,230 | +0.01(+0.02%) |
Mar 24, 2017 | 43.85 | 43.97 | 43.85 | 43.85 | 4,279 | +0.27(+0.61%) |
Mar 23, 2017 | 43.49 | 43.70 | 43.49 | 43.59 | 5,166 | +0.01(+0.02%) |
Mar 22, 2017 | 43.48 | 43.58 | 43.42 | 43.58 | 4,138 | -0.16(-0.37%) |
Mar 21, 2017 | 44.10 | 44.16 | 43.72 | 43.74 | 12,750 | -0.33(-0.74%) |
Mar 20, 2017 | 44.05 | 44.14 | 43.96 | 44.07 | 23,345 | +0.05(+0.12%) |
Mar 17, 2017 | 43.94 | 44.07 | 43.90 | 44.01 | 23,669 | +0.01(+0.01%) |
Mar 16, 2017 | 44.29 | 44.30 | 44.01 | 44.01 | 5,463 | +0.11(+0.25%) |
Mar 15, 2017 | 43.48 | 43.97 | 43.48 | 43.90 | 4,923 | +0.27(+0.61%) |
Mar 14, 2017 | 43.64 | 43.66 | 43.57 | 43.63 | 10,430 | -0.15(-0.35%) |
Mar 13, 2017 | 43.67 | 43.79 | 43.67 | 43.79 | 2,337 | +0.31(+0.70%) |
Mar 10, 2017 | 43.41 | 43.52 | 43.41 | 43.48 | 6,816 | +0.29(+0.67%) |
Mar 09, 2017 | 43.27 | 43.30 | 43.15 | 43.19 | 7,965 | +0.05(+0.12%) |
Mar 08, 2017 | 43.20 | 43.23 | 43.10 | 43.14 | 8,259 | -0.16(-0.37%) |
Mar 07, 2017 | 43.18 | 43.33 | 43.18 | 43.30 | 3,438 | +0.07(+0.17%) |
Mar 06, 2017 | 43.24 | 43.24 | 43.14 | 43.23 | 5,513 | -0.05(-0.12%) |
Mar 03, 2017 | 43.19 | 43.34 | 43.17 | 43.28 | 14,957 | -0.02(-0.04%) |
Mar 02, 2017 | 43.41 | 43.43 | 43.28 | 43.30 | 23,588 | -0.35(-0.80%) |