Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.61 | 44.70 | 44.60 | 44.68 | 175,739 | +0.03(+0.07%) |
May 30, 2017 | 44.60 | 44.66 | 44.56 | 44.65 | 171,806 | +0.10(+0.22%) |
May 26, 2017 | 44.52 | 44.56 | 44.49 | 44.55 | 123,903 | +0.08(+0.18%) |
May 25, 2017 | 44.50 | 44.52 | 44.43 | 44.47 | 235,685 | -0.03(-0.07%) |
May 24, 2017 | 44.48 | 44.52 | 44.40 | 44.50 | 398,926 | +0.01(+0.02%) |
May 23, 2017 | 44.61 | 44.62 | 44.47 | 44.49 | 142,511 | -0.08(-0.18%) |
May 22, 2017 | 44.60 | 44.61 | 44.53 | 44.57 | 169,044 | -0.05(-0.11%) |
May 19, 2017 | 44.57 | 44.62 | 44.52 | 44.62 | 150,967 | +0.07(+0.16%) |
May 18, 2017 | 44.51 | 44.57 | 44.41 | 44.55 | 330,998 | +0.03(+0.07%) |
May 17, 2017 | 44.41 | 44.53 | 44.35 | 44.52 | 252,623 | +0.25(+0.56%) |
May 16, 2017 | 44.20 | 44.27 | 44.20 | 44.27 | 218,115 | +0.02(+0.05%) |
May 15, 2017 | 44.31 | 44.34 | 44.20 | 44.24 | 145,846 | -0.07(-0.16%) |
May 12, 2017 | 44.26 | 44.36 | 44.24 | 44.32 | 155,832 | +0.02(+0.05%) |
May 11, 2017 | 44.16 | 44.30 | 44.13 | 44.29 | 138,442 | +0.14(+0.31%) |
May 10, 2017 | 44.22 | 44.22 | 44.09 | 44.16 | 288,302 | +0.02(+0.05%) |
May 09, 2017 | 44.10 | 44.16 | 44.06 | 44.13 | 205,870 | -0.03(-0.07%) |
May 08, 2017 | 44.25 | 44.26 | 44.11 | 44.16 | 222,930 | -0.13(-0.29%) |
May 05, 2017 | 44.25 | 44.30 | 44.20 | 44.29 | 228,751 | +0.03(+0.07%) |
May 04, 2017 | 44.28 | 44.29 | 44.16 | 44.26 | 221,339 | -0.17(-0.38%) |
May 03, 2017 | 44.49 | 44.56 | 44.39 | 44.43 | 283,292 | -0.11(-0.25%) |
May 02, 2017 | 44.54 | 44.59 | 44.50 | 44.54 | 171,676 | -0.04(-0.09%) |
May 01, 2017 | 44.65 | 44.73 | 44.55 | 44.58 | 225,232 | -0.05(-0.12%) |
Apr 28, 2017 | 44.60 | 44.71 | 44.59 | 44.64 | 204,652 | +0.04(+0.09%) |
Apr 27, 2017 | 44.60 | 44.64 | 44.54 | 44.60 | 212,234 | +0.01(+0.02%) |
Apr 26, 2017 | 44.52 | 44.62 | 44.52 | 44.59 | 206,620 | +0.08(+0.18%) |
Apr 25, 2017 | 44.56 | 44.59 | 44.48 | 44.51 | 578,399 | -0.09(-0.20%) |
Apr 24, 2017 | 44.56 | 44.60 | 44.54 | 44.60 | 247,799 | +0.00(+0.00%) |
Apr 21, 2017 | 44.65 | 44.67 | 44.57 | 44.60 | 206,298 | -0.04(-0.09%) |
Apr 20, 2017 | 44.65 | 44.69 | 44.59 | 44.64 | 451,039 | -0.04(-0.09%) |
Apr 19, 2017 | 44.75 | 44.75 | 44.66 | 44.68 | 197,481 | -0.13(-0.29%) |
Apr 18, 2017 | 44.75 | 44.81 | 44.70 | 44.80 | 282,715 | +0.14(+0.30%) |
Apr 17, 2017 | 44.73 | 44.77 | 44.62 | 44.67 | 266,502 | -0.11(-0.25%) |
Apr 13, 2017 | 44.83 | 44.85 | 44.74 | 44.78 | 289,762 | +0.06(+0.14%) |
Apr 12, 2017 | 44.63 | 44.76 | 44.57 | 44.72 | 440,331 | +0.17(+0.38%) |
Apr 11, 2017 | 44.53 | 44.64 | 44.48 | 44.55 | 202,934 | +0.08(+0.18%) |
Apr 10, 2017 | 44.51 | 44.56 | 44.44 | 44.47 | 259,040 | +0.06(+0.13%) |
Apr 07, 2017 | 44.62 | 44.67 | 44.41 | 44.41 | 261,803 | -0.18(-0.41%) |
Apr 06, 2017 | 44.63 | 44.64 | 44.52 | 44.60 | 299,081 | -0.04(-0.09%) |
Apr 05, 2017 | 44.54 | 44.68 | 44.51 | 44.64 | 226,175 | +0.14(+0.31%) |
Apr 04, 2017 | 44.59 | 44.62 | 44.50 | 44.50 | 212,943 | -0.12(-0.27%) |
Apr 03, 2017 | 44.51 | 44.65 | 44.50 | 44.62 | 1,720,206 | +0.17(+0.38%) |
Mar 31, 2017 | 44.37 | 44.47 | 44.34 | 44.45 | 170,031 | +0.11(+0.25%) |
Mar 30, 2017 | 44.45 | 44.45 | 44.33 | 44.34 | 219,449 | -0.14(-0.31%) |
Mar 29, 2017 | 44.41 | 44.49 | 44.36 | 44.48 | 266,885 | +0.14(+0.31%) |
Mar 28, 2017 | 44.51 | 44.53 | 44.30 | 44.34 | 246,169 | -0.14(-0.31%) |
Mar 27, 2017 | 44.50 | 44.55 | 44.43 | 44.48 | 214,735 | +0.13(+0.29%) |
Mar 24, 2017 | 44.29 | 44.46 | 44.25 | 44.35 | 242,501 | +0.06(+0.13%) |
Mar 23, 2017 | 44.33 | 44.34 | 44.21 | 44.29 | 244,186 | -0.03(-0.07%) |
Mar 22, 2017 | 44.28 | 44.37 | 44.24 | 44.33 | 434,759 | +0.06(+0.14%) |
Mar 21, 2017 | 44.23 | 44.32 | 44.23 | 44.26 | 288,796 | +0.05(+0.11%) |
Mar 20, 2017 | 44.13 | 44.22 | 44.12 | 44.21 | 189,088 | +0.08(+0.18%) |
Mar 17, 2017 | 44.09 | 44.15 | 44.09 | 44.13 | 165,006 | +0.08(+0.18%) |
Mar 16, 2017 | 44.09 | 44.13 | 44.03 | 44.05 | 222,949 | -0.04(-0.09%) |
Mar 15, 2017 | 43.83 | 44.11 | 43.79 | 44.09 | 224,496 | +0.38(+0.86%) |
Mar 14, 2017 | 43.72 | 43.76 | 43.69 | 43.72 | 214,193 | -0.02(-0.06%) |
Mar 13, 2017 | 43.79 | 43.84 | 43.73 | 43.74 | 536,404 | -0.06(-0.13%) |
Mar 10, 2017 | 43.84 | 43.89 | 43.71 | 43.80 | 336,237 | +0.04(+0.09%) |
Mar 09, 2017 | 43.81 | 43.84 | 43.70 | 43.76 | 465,850 | -0.10(-0.22%) |
Mar 08, 2017 | 43.97 | 44.00 | 43.82 | 43.85 | 451,983 | -0.22(-0.51%) |
Mar 07, 2017 | 44.09 | 44.11 | 44.03 | 44.08 | 456,827 | -0.06(-0.13%) |
Mar 06, 2017 | 44.19 | 44.19 | 44.09 | 44.13 | 407,953 | -0.06(-0.15%) |
Mar 03, 2017 | 44.09 | 44.20 | 43.99 | 44.20 | 230,795 | +0.13(+0.29%) |
Mar 02, 2017 | 44.15 | 44.35 | 44.03 | 44.07 | 344,482 | -0.14(-0.31%) |