McCormick & Co (NY: MKC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		48.08	48.08	48.08	0	+0.20(+0.42%)
Mar 28, 2018	49.53	49.53	47.69	47.88	5,587,796	-0.63(-1.30%)
Mar 27, 2018	49.73	50.20	47.99	48.52	5,192,345	+0.17(+0.36%)
Mar 26, 2018	48.15	48.48	47.74	48.34	3,885,870	+0.56(+1.18%)
Mar 23, 2018	48.28	48.86	47.75	47.78	2,448,205	-0.38(-0.79%)
Mar 22, 2018	48.29	48.91	48.15	48.16	2,369,081	-0.22(-0.45%)
Mar 21, 2018	48.36	48.67	47.43	48.38	2,548,849	-0.32(-0.66%)
Mar 20, 2018	48.84	49.07	48.47	48.70	1,499,703	-0.05(-0.11%)
Mar 19, 2018	48.65	49.22	48.49	48.75	1,549,822	+0.03(+0.06%)
Mar 16, 2018	49.18	49.51	48.67	48.72	2,831,011	-0.52(-1.06%)
Mar 15, 2018	49.99	50.14	49.08	49.25	1,432,947	-0.72(-1.44%)
Mar 14, 2018	50.18	50.34	49.84	49.97	1,719,332	-0.08(-0.16%)
Mar 13, 2018	50.30	50.30	49.94	50.05	1,450,757	+0.02(+0.05%)
Mar 12, 2018	50.04	50.37	49.85	50.03	1,229,331	+0.07(+0.14%)
Mar 09, 2018	49.71	49.97	49.43	49.96	2,810,539	+0.42(+0.84%)
Mar 08, 2018	49.34	49.55	49.13	49.54	1,321,737	+0.19(+0.39%)
Mar 07, 2018		49.68	49.15	49.35	1,765,380	-0.39(-0.79%)
Mar 06, 2018	49.57	49.84	49.11	49.74	2,036,310	+0.14(+0.29%)
Mar 05, 2018	48.79	49.78	48.79	49.60	2,736,570	+0.66(+1.34%)
Mar 02, 2018	48.04	49.00	48.00	48.94	1,435,556	+0.70(+1.45%)
Mar 01, 2018	48.05	48.91	47.99	48.24	2,840,062	-0.02(-0.04%)
Feb 28, 2018	48.41	48.87	48.17	48.26	2,748,136	+0.09(+0.18%)
Feb 27, 2018	48.69	49.01	48.17	48.17	2,364,852	-0.38(-0.77%)
Feb 26, 2018	48.00	48.69	47.78	48.55	2,447,731	+0.54(+1.13%)
Feb 23, 2018	47.50	48.19	47.07	48.01	1,966,206	+0.52(+1.10%)
Feb 22, 2018				47.48	2,098,549	+0.45(+0.96%)
Feb 21, 2018	47.23	47.84	47.00	47.03	1,816,833	-0.24(-0.52%)
Feb 20, 2018	47.68	47.75	47.03	47.27	1,992,070	-0.41(-0.85%)
Feb 16, 2018		47.68	47.68	47.68	0	+0.31(+0.66%)
Feb 15, 2018	47.00	47.41	46.18	47.37	1,310,661	+0.47(+1.01%)
Feb 14, 2018	46.19	46.95	45.86	46.89	1,386,473	+0.47(+1.02%)
Feb 13, 2018	46.06	46.65	45.77	46.42	1,302,213	+0.19(+0.40%)
Feb 12, 2018	46.18	46.61	46.11	46.23	1,542,522	+0.21(+0.45%)
Feb 09, 2018	46.17	46.35	45.14	46.03	2,352,101	+0.22(+0.47%)
Feb 08, 2018	46.52	47.22	45.80	45.81	2,424,176	-0.59(-1.27%)
Feb 07, 2018	46.12	47.17	46.11	46.40	2,289,465	+0.09(+0.20%)
Feb 06, 2018	45.43	46.53	44.97	46.31	3,548,751	-0.11(-0.23%)
Feb 05, 2018	46.73	47.12	45.99	46.41	2,392,057	-0.39(-0.83%)
Feb 02, 2018	48.35	48.35	46.78	46.80	2,757,978	-1.79(-3.68%)
Feb 01, 2018	49.13	49.22	48.54	48.59	2,713,933	-0.56(-1.15%)
Jan 31, 2018	48.87	49.57	48.70	49.16	4,203,325	+0.36(+0.74%)
Jan 30, 2018	48.72	48.89	48.55	48.80	2,742,171	+0.09(+0.18%)
Jan 29, 2018	48.52	49.25	48.16	48.71	3,217,381	+0.15(+0.31%)
Jan 26, 2018	47.34	48.61	47.12	48.56	3,452,605	+1.07(+2.25%)
Jan 25, 2018	46.87	47.99	46.55	47.50	6,152,386	+2.26(+5.00%)
Jan 24, 2018	44.89	45.64	44.74	45.24	3,940,509	+0.54(+1.21%)
Jan 23, 2018	44.70	44.92	44.44	44.69	3,149,776	-0.11(-0.24%)
Jan 22, 2018	44.90	45.19	44.48	44.80	2,834,292	-0.03(-0.06%)
Jan 19, 2018	46.05	46.05	44.55	44.83	6,397,904	-1.68(-3.61%)
Jan 18, 2018	46.46	46.67	46.14	46.51	2,191,637	+0.12(+0.25%)
Jan 17, 2018	45.99	46.59	45.84	46.39	1,531,943	+0.61(+1.34%)
Jan 16, 2018	45.67	46.09	45.62	45.78	2,047,822	+0.13(+0.28%)
Jan 12, 2018		45.65	45.65	45.65	0	+0.00(+0.01%)
Jan 11, 2018	45.88	46.03	45.56	45.65	1,692,022	-0.26(-0.57%)
Jan 10, 2018	46.29	46.46	45.76	45.91	1,213,986	-0.70(-1.49%)
Jan 09, 2018	46.69	46.92	46.59	46.60	1,260,126	-0.05(-0.10%)
Jan 08, 2018	46.47	46.82	46.41	46.65	1,621,480	+0.05(+0.11%)
Jan 05, 2018	46.33	46.69	45.98	46.60	2,015,885	+0.45(+0.98%)
Jan 04, 2018	45.80	46.48	45.62	46.15	1,685,623	+0.29(+0.63%)
Jan 03, 2018	45.68	45.90	45.36	45.86	1,817,990	+0.11(+0.24%)
Jan 02, 2018	46.10	46.24	45.69	45.75	1,921,522	-0.31(-0.67%)
Dec 29, 2017		46.06	46.06	46.06	0	-0.15(-0.32%)
Dec 28, 2017	46.05	46.24	45.98	46.21	1,948,766	+0.28(+0.62%)
Dec 27, 2017	46.05	46.21	45.78	45.92	969,315	+0.05(+0.12%)
Dec 26, 2017	45.85	46.18	45.82	45.87	772,838	+0.04(+0.09%)
Dec 22, 2017	45.71	46.02	45.40	45.83	1,063,667	+0.35(+0.76%)
Dec 21, 2017	45.70	45.76	45.41	45.48	1,391,878	-0.11(-0.25%)
Dec 20, 2017	45.85	45.85	45.08	45.59	1,680,598	-0.08(-0.17%)
Dec 19, 2017	45.89	46.00	45.67	45.67	1,482,209	-0.05(-0.12%)
Dec 18, 2017	45.75	46.25	45.69	45.72	1,729,214	+0.12(+0.26%)
Dec 15, 2017	45.23	45.78	45.19	45.61	2,973,775	+0.54(+1.19%)
Dec 14, 2017	45.42	45.42	45.07	45.07	1,306,002	-0.32(-0.71%)
Dec 13, 2017	45.63	45.63	45.12	45.40	1,520,953	-0.05(-0.11%)
Dec 12, 2017	45.45	45.71	45.08	45.45	2,170,103	+0.25(+0.55%)
Dec 11, 2017	45.37	45.49	44.75	45.20	2,684,959	-0.29(-0.63%)
Dec 08, 2017	45.88	46.02	45.36	45.49	2,307,898	-0.44(-0.96%)
Dec 07, 2017	46.37	46.39	45.84	45.93	2,371,920	-0.39(-0.83%)
Dec 06, 2017	46.29	46.58	46.21	46.31	1,548,870	+0.02(+0.04%)
Dec 05, 2017	47.06	47.10	46.17	46.30	2,251,725	-0.68(-1.45%)
Dec 04, 2017	46.44	46.49	46.34	46.98	2,166,142	+0.73(+1.58%)
Dec 01, 2017	45.97	46.31	45.40	46.25	2,056,603	+0.30(+0.66%)
Nov 30, 2017	46.12	46.74	45.74	45.94	3,451,295	+0.03(+0.06%)
Nov 29, 2017	45.44	46.48	45.18	45.92	2,571,797	+0.59(+1.30%)
Nov 28, 2017	45.08	45.40	44.93	45.33	2,104,145	+0.31(+0.69%)
Nov 27, 2017	44.71	45.08	44.57	45.02	1,608,233	+0.45(+1.00%)
Nov 24, 2017	44.66	44.85	44.54	44.57	476,559	+0.05(+0.12%)
Nov 22, 2017	44.92	45.03	44.38	44.52	1,509,909	-0.47(-1.05%)
Nov 21, 2017	45.00	45.67	44.88	44.99	1,934,416	-0.01(-0.02%)
Nov 20, 2017	44.68	45.54	44.68	45.00	2,263,841	+0.34(+0.75%)
Nov 17, 2017	44.54	45.22	44.54	44.66	5,164,973	-0.10(-0.22%)
Nov 16, 2017	43.68	44.95	43.61	44.76	3,024,459	+1.38(+3.17%)
Nov 15, 2017	44.22	44.27	43.35	43.39	1,777,248	-0.94(-2.12%)
Nov 14, 2017	43.53	44.34	43.41	44.33	2,749,932	+0.73(+1.67%)
Nov 13, 2017	43.61	43.97	43.58	43.60	1,739,380	+0.02(+0.04%)
Nov 10, 2017	42.93	43.65	42.91	43.58	1,867,528	+0.63(+1.48%)
Nov 09, 2017	43.36	43.54	42.89	42.95	1,850,183	-0.41(-0.95%)
Nov 08, 2017	42.86	43.42	42.86	43.36	1,906,596	+0.56(+1.31%)
Nov 07, 2017	42.19	42.89	42.13	42.80	3,317,703	+0.53(+1.27%)
Nov 06, 2017	43.57	43.62	42.24	42.26	3,003,645	-1.31(-3.00%)
Nov 03, 2017	44.07	44.22	43.50	43.57	2,465,682	-0.52(-1.17%)
Nov 02, 2017	44.84	44.92	43.92	44.09	1,967,404	-0.81(-1.80%)
Nov 01, 2017	44.94	45.12	44.58	44.90	2,887,194	+0.14(+0.32%)
Oct 31, 2017	44.37	45.04	44.22	44.75	2,190,348	+0.70(+1.58%)
Oct 30, 2017		44.77	44.05	44.06	2,030,885	-0.62(-1.39%)
Oct 27, 2017	44.47	44.71	44.27	44.68	1,488,214	+0.14(+0.32%)
Oct 26, 2017	44.71	44.71	44.36	44.53	1,390,949	+0.08(+0.17%)
Oct 25, 2017	44.41	44.49	44.07	44.46	1,659,724	-0.13(-0.29%)
Oct 24, 2017	44.59	44.73	44.36	44.59	1,661,835	-0.03(-0.06%)
Oct 23, 2017	44.58	44.64	44.30	44.61	1,855,423	-0.02(-0.04%)
Oct 20, 2017	44.84	44.86	44.42	44.63	2,109,887	-0.05(-0.11%)
Oct 19, 2017	44.52	44.78	44.25	44.68	2,023,221	+0.10(+0.23%)
Oct 18, 2017	44.65	44.75	44.42	44.58	1,456,989	-0.01(-0.03%)
Oct 17, 2017	44.53	44.69	44.23	44.59	1,488,861	+0.02(+0.04%)
Oct 16, 2017	44.31	44.69	44.29	44.57	1,157,734	+0.28(+0.63%)
Oct 13, 2017	44.57	44.59	44.24	44.29	1,606,340	-0.23(-0.52%)
Oct 12, 2017	44.26	44.62	44.20	44.52	1,426,923	+0.33(+0.74%)
Oct 11, 2017	43.86	44.29	43.86	44.20	1,543,858	+0.38(+0.86%)
Oct 10, 2017	43.71	43.94	43.56	43.82	2,045,363	+0.28(+0.64%)
Oct 09, 2017	44.22	44.34	43.53	43.54	2,731,316	-0.61(-1.38%)
Oct 06, 2017	43.97	44.18	43.84	44.15	3,468,611	+0.15(+0.34%)
Oct 05, 2017	44.63	44.82	43.95	44.00	3,829,206	-0.65(-1.45%)
Oct 04, 2017	44.09	44.81	43.81	44.65	5,059,090	+0.76(+1.72%)
Oct 03, 2017	44.63	44.65	43.75	43.89	3,955,585	-0.76(-1.69%)
Oct 02, 2017	45.93	45.98	44.51	44.65	3,609,737	-1.28(-2.80%)
Sep 29, 2017	45.76	46.35	45.67	45.93	7,109,855	+0.44(+0.97%)
Sep 28, 2017	44.34	45.94	44.33	45.49	5,807,875	+2.33(+5.39%)
Sep 27, 2017	43.57	43.57	42.72	43.16	3,065,163	-0.37(-0.85%)
Sep 26, 2017	43.38	43.70	43.21	43.53	2,372,338	+0.22(+0.52%)
Sep 25, 2017	43.00	43.31	42.78	43.31	2,473,782	+0.32(+0.75%)
Sep 22, 2017	43.46	43.65	42.97	42.99	1,544,296	-0.35(-0.82%)
Sep 21, 2017	43.72	43.93	43.26	43.34	1,561,628	-0.39(-0.89%)
Sep 20, 2017	43.92	44.04	43.55	43.73	2,019,060	-0.42(-0.94%)
Sep 19, 2017	44.30	44.30	43.85	44.15	1,787,241	-0.13(-0.28%)
Sep 18, 2017	44.52	44.54	44.09	44.27	1,945,432	-0.00(-0.01%)
Sep 15, 2017	44.06	44.47	44.03	44.28	5,137,077	+0.21(+0.48%)
Sep 14, 2017	43.95	44.19	43.72	44.06	2,028,409	+0.05(+0.11%)
Sep 13, 2017	44.12	44.41	43.95	44.02	1,414,110	-0.14(-0.31%)
Sep 12, 2017	43.83	44.19	43.47	44.15	2,574,263	+0.28(+0.64%)
Sep 11, 2017	43.80	44.13	43.69	43.87	2,155,016	+0.20(+0.45%)
Sep 08, 2017	43.11	43.71	42.98	43.68	2,301,636	+0.43(+1.00%)
Sep 07, 2017	43.72	43.94	42.89	43.24	2,457,798	-0.41(-0.93%)
Sep 06, 2017	43.22	43.66	43.00	43.65	1,801,038	+0.57(+1.32%)
Sep 05, 2017	42.96	43.35	42.77	43.08	1,647,265	+0.06(+0.14%)
Sep 01, 2017	42.79	43.08	42.60	43.02	1,743,442	+0.45(+1.06%)
Aug 31, 2017	42.56	42.79	42.42	42.57	1,801,422	-0.20(-0.47%)
Aug 30, 2017	42.60	42.91	42.48	42.77	1,280,473	+0.10(+0.23%)
Aug 29, 2017	42.35	42.76	42.29	42.67	1,529,289	+0.32(+0.75%)
Aug 28, 2017	42.61	42.61	42.29	42.36	1,635,332	-0.12(-0.27%)
Aug 25, 2017	42.56	42.62	42.26	42.47	1,814,777	+0.06(+0.14%)
Aug 24, 2017	43.39	43.53	42.41	42.41	2,295,348	-1.02(-2.35%)
Aug 23, 2017	43.45	43.58	43.30	43.43	976,974	-0.11(-0.25%)
Aug 22, 2017	43.14	43.63	43.01	43.54	1,787,735	+0.48(+1.11%)
Aug 21, 2017	43.13	43.18	42.83	43.06	2,138,350	+0.06(+0.15%)
Aug 18, 2017	43.19	43.31	42.82	43.00	1,538,567	-0.24(-0.56%)
Aug 17, 2017	43.68	43.97	43.21	43.24	1,970,912	-0.60(-1.37%)
Aug 16, 2017	43.30	44.06	43.26	43.84	2,292,232	+0.55(+1.26%)
Aug 15, 2017	43.92	43.96	43.14	43.30	2,876,239	-0.57(-1.31%)
Aug 14, 2017	43.60	44.62	43.56	43.87	2,571,446	+0.45(+1.03%)
Aug 11, 2017	42.75	43.73	42.62	43.42	4,385,698	+0.82(+1.92%)
Aug 10, 2017	42.68	43.02	42.41	42.60	3,185,059	-0.25(-0.58%)
Aug 09, 2017	41.86	43.60	41.86	42.85	12,796,557	+1.23(+2.96%)
Aug 08, 2017	42.04	42.45	41.59	41.62	3,639,692	-0.91(-2.15%)
Aug 07, 2017	42.31	42.63	42.30	42.53	958,189	+0.24(+0.57%)
Aug 04, 2017	42.67	42.67	42.14	42.29	1,052,134	-0.30(-0.70%)
Aug 03, 2017	42.80	43.04	42.53	42.59	1,269,624	-0.20(-0.47%)
Aug 02, 2017	42.59	42.94	42.21	42.79	2,139,809	+0.17(+0.40%)
Aug 01, 2017	42.65	42.89	42.31	42.62	1,385,944	-0.02(-0.05%)
Jul 31, 2017	42.76	42.91	42.53	42.65	2,344,291	-0.10(-0.23%)
Jul 28, 2017	43.21	43.23	42.29	42.74	2,263,524	+0.12(+0.28%)
Jul 27, 2017	42.47	42.62	42.12	42.62	1,670,881	+0.25(+0.58%)
Jul 26, 2017	42.43	42.75	42.23	42.38	2,494,205	-0.05(-0.12%)
Jul 25, 2017	42.15	42.45	41.99	42.43	2,338,557	+0.38(+0.92%)
Jul 24, 2017	41.91	42.27	41.76	42.04	2,408,636	+0.13(+0.30%)
Jul 21, 2017	41.36	41.92	41.36	41.92	3,915,721	+0.53(+1.29%)
Jul 20, 2017	41.30	41.77	41.26	41.38	4,169,645	+0.18(+0.45%)
Jul 19, 2017	40.50	41.53	40.39	41.20	10,938,521	-2.27(-5.22%)
Jul 18, 2017	43.57	43.67	43.41	43.47	2,045,819	-0.06(-0.14%)
Jul 17, 2017	43.68	43.68	43.43	43.53	1,415,538	-0.17(-0.40%)
Jul 14, 2017	43.51	43.80	43.49	43.71	1,647,701	+0.33(+0.75%)
Jul 13, 2017	43.58	43.58	43.14	43.38	2,283,258	-0.12(-0.27%)
Jul 12, 2017	43.36	43.70	43.27	43.50	2,959,151	+0.43(+0.99%)
Jul 11, 2017	42.47	43.13	42.31	43.07	2,809,407	+0.57(+1.35%)
Jul 10, 2017	43.01	43.01	42.49	42.50	1,130,367	-0.35(-0.81%)
Jul 07, 2017	42.97	43.30	42.83	42.85	1,390,014	+0.00(+0.01%)
Jul 06, 2017	42.93	43.07	42.75	42.84	1,583,620	-0.24(-0.56%)
Jul 05, 2017	43.39	43.72	43.09	43.09	2,248,224	-0.24(-0.57%)
Jul 03, 2017	43.58	43.64	43.25	43.33	1,180,615	-0.09(-0.22%)
Jun 30, 2017	42.87	43.74	42.71	43.42	2,885,340	+0.96(+2.25%)
Jun 29, 2017	43.67	43.84	42.35	42.47	4,076,179	-1.60(-3.63%)
Jun 28, 2017	44.13	44.43	43.71	44.06	2,419,008	+0.19(+0.43%)
Jun 27, 2017	44.29	44.65	43.87	43.88	1,438,434	-0.84(-1.87%)
Jun 26, 2017	44.83	45.02	44.66	44.71	1,120,220	+0.08(+0.18%)
Jun 23, 2017	44.53	44.83	44.42	44.63	1,364,614	+0.23(+0.52%)
Jun 22, 2017	44.54	44.62	44.23	44.40	1,437,327	-0.14(-0.31%)
Jun 21, 2017	45.21	45.34	44.50	44.54	1,394,792	-0.48(-1.07%)
Jun 20, 2017	45.49	45.54	44.96	45.02	1,296,131	-0.47(-1.04%)
Jun 19, 2017	45.52	45.65	44.95	45.49	1,330,331	+0.15(+0.32%)
Jun 16, 2017	46.67	46.71	44.90	45.35	2,932,211	-1.65(-3.51%)
Jun 15, 2017	46.89	47.12	46.66	46.99	1,038,808	+0.05(+0.11%)
Jun 14, 2017	46.86	47.43	46.71	46.94	976,172	+0.19(+0.41%)
Jun 13, 2017	46.54	46.90	46.15	46.75	710,502	+0.20(+0.42%)
Jun 12, 2017	46.45	46.71	46.19	46.55	854,366	+0.06(+0.13%)
Jun 09, 2017	46.41	46.63	46.32	46.49	868,605	-0.05(-0.11%)
Jun 08, 2017		47.20	46.38	46.54	983,466	-0.63(-1.33%)
Jun 07, 2017	47.01	47.31	46.84	47.17	992,167	+0.28(+0.61%)
Jun 06, 2017	46.94	47.09	46.76	46.88	752,992	-0.05(-0.11%)
Jun 05, 2017	46.88	47.01	46.62	46.94	736,809	-0.01(-0.02%)
Jun 02, 2017	47.01	47.14	46.55	46.95	1,039,677	-0.02(-0.05%)
Jun 01, 2017	46.55	46.97	46.34	46.97	1,146,424	+0.59(+1.27%)
May 31, 2017	46.26	46.55	46.22	46.38	1,053,934	+0.19(+0.41%)
May 30, 2017	46.47	46.47	46.00	46.19	687,317	-0.34(-0.73%)
May 26, 2017	46.43	46.68	46.31	46.53	751,802	+0.13(+0.29%)
May 25, 2017	46.14	46.53	46.01	46.39	854,930	+0.30(+0.65%)
May 24, 2017	45.75	46.11	45.62	46.10	781,331	+0.44(+0.96%)
May 23, 2017	45.59	45.95	45.42	45.66	958,969	+0.12(+0.25%)
May 22, 2017	44.98	45.60	44.81	45.54	839,649	+0.57(+1.27%)
May 19, 2017	44.58	45.02	44.39	44.97	1,151,074	+0.39(+0.88%)
May 18, 2017	44.71	44.74	44.36	44.58	1,186,301	-0.11(-0.24%)
May 17, 2017	44.31	44.93	44.18	44.69	1,335,235	+0.38(+0.86%)
May 16, 2017	44.72	44.75	44.29	44.31	926,783	-0.37(-0.82%)
May 15, 2017	44.26	44.71	44.23	44.67	1,449,602	+0.41(+0.92%)
May 12, 2017	44.49	44.55	44.23	44.27	859,937	-0.29(-0.64%)
May 11, 2017	44.35	44.57	44.27	44.55	926,168	+0.03(+0.07%)
May 10, 2017	44.40	44.53	44.32	44.52	903,104	+0.11(+0.25%)
May 09, 2017	44.71	44.77	44.35	44.41	833,736	-0.31(-0.70%)
May 08, 2017	44.59	44.88	44.44	44.72	958,890	+0.12(+0.26%)
May 05, 2017	44.76	45.00	44.45	44.60	1,109,168	-0.08(-0.17%)
May 04, 2017	44.34	45.44	44.34	44.68	1,647,025	+0.43(+0.97%)
May 03, 2017	44.29	44.43	44.11	44.25	921,178	+0.00(+0.01%)
May 02, 2017	44.19	44.37	44.04	44.25	1,156,075	+0.08(+0.17%)
May 01, 2017	44.55	44.63	44.17	44.17	686,663	-0.32(-0.71%)
Apr 28, 2017	44.53	44.55	44.32	44.49	1,483,103	-0.05(-0.12%)
Apr 27, 2017	44.50	44.74	44.36	44.54	742,764	+0.13(+0.30%)
Apr 26, 2017	44.86	44.93	44.40	44.41	1,357,168	-0.43(-0.95%)
Apr 25, 2017	45.02	45.07	44.61	44.84	1,275,988	-0.18(-0.40%)
Apr 24, 2017	44.88	45.03	44.70	45.01	1,785,205	+0.30(+0.68%)
Apr 21, 2017	44.69	44.79	44.65	44.71	1,061,041	-0.02(-0.04%)
Apr 20, 2017	44.76	44.88	44.65	44.73	1,188,775	-0.04(-0.08%)
Apr 19, 2017	44.83	44.96	44.59	44.76	1,099,557	-0.08(-0.17%)
Apr 18, 2017	44.60	45.13	44.60	44.84	1,396,687	+0.26(+0.58%)
Apr 17, 2017	44.27	44.59	44.11	44.58	1,550,221	+0.41(+0.93%)
Apr 13, 2017	44.42	44.61	44.14	44.17	1,047,278	-0.29(-0.65%)
Apr 12, 2017	44.40	44.78	44.23	44.46	2,862,004	+0.08(+0.17%)
Apr 11, 2017	44.28	44.51	44.08	44.39	1,982,105	-0.04(-0.10%)
Apr 10, 2017	44.38	44.58	44.22	44.43	1,376,893	+0.08(+0.18%)
Apr 07, 2017	44.66	44.66	44.34	44.35	1,995,462	-0.22(-0.49%)
Apr 06, 2017	44.76	44.76	44.40	44.57	1,988,415	-0.04(-0.09%)
Apr 05, 2017	43.97	44.71	43.91	44.61	3,150,778	+0.98(+2.26%)
Apr 04, 2017	43.56	43.65	43.15	43.62	1,940,133	+0.12(+0.28%)