Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.79 | 46.79 | 46.79 | 0 | -0.05(-0.11%) | |
May 30, 2017 | 46.84 | 46.84 | 46.84 | 0 | -0.10(-0.21%) | |
May 26, 2017 | 46.94 | 46.94 | 46.94 | 0 | +0.07(+0.15%) | |
May 25, 2017 | 46.87 | 46.87 | 46.87 | 0 | +0.26(+0.56%) | |
May 24, 2017 | 46.61 | 46.61 | 46.61 | 0 | +0.20(+0.43%) | |
May 23, 2017 | 46.41 | 46.41 | 46.41 | 0 | +0.00(+0.00%) | |
May 22, 2017 | 46.41 | 46.41 | 46.41 | 0 | +0.27(+0.59%) | |
May 19, 2017 | 46.14 | 46.14 | 46.14 | 0 | +0.24(+0.52%) | |
May 18, 2017 | 45.90 | 45.90 | 45.90 | 0 | +0.24(+0.53%) | |
May 17, 2017 | 45.66 | 45.66 | 45.66 | 0 | -0.89(-1.91%) | |
May 16, 2017 | 46.55 | 46.55 | 46.55 | 0 | +0.07(+0.15%) | |
May 15, 2017 | 46.48 | 46.48 | 46.48 | 0 | +0.20(+0.43%) | |
May 12, 2017 | 46.28 | 46.28 | 46.28 | 0 | +0.07(+0.15%) | |
May 11, 2017 | 46.21 | 46.21 | 46.21 | 0 | -0.09(-0.19%) | |
May 10, 2017 | 46.30 | 46.30 | 46.30 | 0 | +0.04(+0.09%) | |
May 09, 2017 | 46.26 | 46.26 | 46.26 | 0 | +0.07(+0.15%) | |
May 08, 2017 | 46.19 | 46.19 | 46.19 | 0 | +0.01(+0.02%) | |
May 05, 2017 | 46.18 | 46.18 | 46.18 | 0 | +0.22(+0.48%) | |
May 04, 2017 | 45.96 | 45.96 | 45.96 | 0 | +0.00(+0.00%) | |
May 03, 2017 | 45.96 | 45.96 | 45.96 | 0 | -0.18(-0.39%) | |
May 02, 2017 | 46.14 | 46.14 | 46.14 | 0 | +0.10(+0.22%) | |
May 01, 2017 | 46.04 | 46.04 | 46.04 | 0 | +0.22(+0.48%) | |
Apr 28, 2017 | 45.82 | 45.82 | 45.82 | 0 | -0.01(-0.02%) | |
Apr 27, 2017 | 45.83 | 45.83 | 45.83 | 0 | +0.09(+0.20%) | |
Apr 26, 2017 | 45.74 | 45.74 | 45.74 | 0 | +0.03(+0.07%) | |
Apr 25, 2017 | 45.71 | 45.71 | 45.71 | 0 | +0.35(+0.77%) | |
Apr 24, 2017 | 45.36 | 45.36 | 45.36 | 0 | +0.52(+1.16%) | |
Apr 21, 2017 | 44.84 | 44.84 | 44.84 | 0 | -0.06(-0.13%) | |
Apr 20, 2017 | 44.90 | 44.90 | 44.90 | 0 | +0.34(+0.76%) | |
Apr 19, 2017 | 44.56 | 44.56 | 44.56 | 0 | -0.11(-0.25%) | |
Apr 18, 2017 | 44.67 | 44.67 | 44.67 | 0 | -0.16(-0.36%) | |
Apr 17, 2017 | 44.83 | 44.83 | 44.83 | 0 | +0.40(+0.90%) | |
Apr 13, 2017 | 44.43 | 44.43 | 44.43 | 0 | -0.26(-0.58%) | |
Apr 12, 2017 | 44.69 | 44.69 | 44.69 | 0 | -0.24(-0.53%) | |
Apr 11, 2017 | 44.93 | 44.93 | 44.93 | 0 | -0.05(-0.11%) | |
Apr 10, 2017 | 44.98 | 44.98 | 44.98 | 0 | +0.12(+0.27%) | |
Apr 07, 2017 | 44.86 | 44.86 | 44.86 | 0 | -0.06(-0.13%) | |
Apr 06, 2017 | 44.92 | 44.92 | 44.92 | 0 | +0.10(+0.22%) | |
Apr 05, 2017 | 44.82 | 44.82 | 44.82 | 0 | -0.13(-0.29%) | |
Apr 04, 2017 | 44.95 | 44.95 | 44.95 | 0 | +0.09(+0.20%) | |
Apr 03, 2017 | 44.86 | 44.86 | 44.86 | 0 | -0.07(-0.16%) | |
Mar 31, 2017 | 44.93 | 44.93 | 44.93 | 0 | -0.06(-0.13%) | |
Mar 30, 2017 | 44.99 | 44.99 | 44.99 | 0 | +0.04(+0.09%) | |
Mar 29, 2017 | 44.95 | 44.95 | 44.95 | 0 | +0.21(+0.47%) | |
Mar 28, 2017 | 44.74 | 44.74 | 44.74 | 0 | +0.32(+0.72%) | |
Mar 27, 2017 | 44.42 | 44.42 | 44.42 | 0 | +0.04(+0.09%) | |
Mar 24, 2017 | 44.38 | 44.38 | 44.38 | 0 | +0.01(+0.02%) | |
Mar 23, 2017 | 44.37 | 44.37 | 44.37 | 0 | -0.07(-0.16%) | |
Mar 22, 2017 | 44.44 | 44.44 | 44.44 | 0 | +0.11(+0.25%) | |
Mar 21, 2017 | 44.33 | 44.33 | 44.33 | 0 | -0.64(-1.42%) | |
Mar 20, 2017 | 44.97 | 44.97 | 44.97 | 0 | -0.08(-0.18%) | |
Mar 17, 2017 | 45.05 | 45.05 | 45.05 | 0 | -0.02(-0.04%) | |
Mar 16, 2017 | 45.07 | 45.07 | 45.07 | 0 | -0.03(-0.07%) | |
Mar 15, 2017 | 45.10 | 45.10 | 45.10 | 0 | +0.44(+0.99%) | |
Mar 14, 2017 | 44.66 | 44.66 | 44.66 | 0 | -0.18(-0.40%) | |
Mar 13, 2017 | 44.84 | 44.84 | 44.84 | 0 | +0.14(+0.31%) | |
Mar 10, 2017 | 44.70 | 44.70 | 44.70 | 0 | +0.16(+0.36%) | |
Mar 09, 2017 | 44.54 | 44.54 | 44.54 | 0 | +0.08(+0.18%) | |
Mar 08, 2017 | 44.46 | 44.46 | 44.46 | 0 | -0.13(-0.29%) | |
Mar 07, 2017 | 44.59 | 44.59 | 44.59 | 0 | -0.13(-0.29%) | |
Mar 06, 2017 | 44.72 | 44.72 | 44.72 | 0 | -0.12(-0.27%) | |
Mar 03, 2017 | 44.84 | 44.84 | 44.84 | 0 | +0.09(+0.20%) | |
Mar 02, 2017 | 44.75 | 44.75 | 44.75 | 0 | -0.32(-0.71%) |