Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.83 | 44.86 | 44.81 | 44.83 | 407,445 | -0.01(-0.02%) |
Oct 30, 2017 | 44.82 | 44.86 | 44.80 | 44.84 | 731,324 | +0.09(+0.21%) |
Oct 27, 2017 | 44.69 | 44.76 | 44.64 | 44.75 | 521,425 | +0.07(+0.15%) |
Oct 26, 2017 | 44.76 | 44.76 | 44.65 | 44.68 | 527,489 | -0.03(-0.08%) |
Oct 25, 2017 | 44.69 | 44.71 | 44.66 | 44.71 | 509,705 | -0.03(-0.06%) |
Oct 24, 2017 | 44.78 | 44.80 | 44.73 | 44.74 | 501,714 | -0.09(-0.19%) |
Oct 23, 2017 | 44.79 | 44.82 | 44.78 | 44.82 | 345,350 | +0.03(+0.08%) |
Oct 20, 2017 | 44.76 | 44.80 | 44.75 | 44.79 | 363,921 | -0.07(-0.15%) |
Oct 19, 2017 | 44.87 | 44.91 | 44.83 | 44.86 | 528,751 | +0.00(+0.00%) |
Oct 18, 2017 | 44.88 | 44.88 | 44.85 | 44.86 | 544,603 | -0.06(-0.13%) |
Oct 17, 2017 | 44.93 | 44.93 | 44.89 | 44.92 | 656,822 | -0.01(-0.02%) |
Oct 16, 2017 | 44.94 | 44.96 | 44.90 | 44.93 | 319,094 | -0.04(-0.09%) |
Oct 13, 2017 | 44.97 | 44.98 | 44.92 | 44.97 | 295,270 | +0.06(+0.13%) |
Oct 12, 2017 | 44.90 | 44.92 | 44.86 | 44.91 | 351,554 | +0.04(+0.09%) |
Oct 11, 2017 | 44.87 | 44.90 | 44.82 | 44.87 | 1,100,410 | +0.03(+0.08%) |
Oct 10, 2017 | 44.85 | 44.89 | 44.82 | 44.83 | 350,452 | +0.00(+0.00%) |
Oct 09, 2017 | 44.82 | 44.84 | 44.80 | 44.83 | 326,555 | +0.00(+0.00%) |
Oct 06, 2017 | 44.82 | 44.86 | 44.76 | 44.83 | 350,100 | -0.05(-0.11%) |
Oct 05, 2017 | 44.92 | 44.93 | 44.84 | 44.88 | 382,917 | -0.04(-0.09%) |
Oct 04, 2017 | 44.94 | 44.94 | 44.85 | 44.93 | 498,347 | +0.01(+0.02%) |
Oct 03, 2017 | 44.91 | 44.94 | 44.88 | 44.92 | 310,761 | +0.05(+0.11%) |
Oct 02, 2017 | 44.86 | 44.88 | 44.81 | 44.87 | 446,150 | +0.07(+0.16%) |
Sep 29, 2017 | 44.90 | 44.91 | 44.79 | 44.79 | 412,316 | -0.08(-0.19%) |
Sep 28, 2017 | 44.83 | 44.89 | 44.81 | 44.88 | 632,146 | +0.03(+0.06%) |
Sep 27, 2017 | 44.88 | 44.88 | 44.82 | 44.85 | 676,671 | -0.07(-0.15%) |
Sep 26, 2017 | 44.93 | 44.93 | 44.88 | 44.92 | 307,446 | -0.02(-0.04%) |
Sep 25, 2017 | 44.89 | 44.94 | 44.88 | 44.94 | 275,644 | +0.06(+0.13%) |
Sep 22, 2017 | 44.88 | 44.88 | 44.83 | 44.88 | 253,343 | +0.06(+0.13%) |
Sep 21, 2017 | 44.87 | 44.89 | 44.81 | 44.82 | 372,851 | -0.03(-0.06%) |
Sep 20, 2017 | 44.91 | 44.93 | 44.77 | 44.84 | 594,115 | -0.06(-0.13%) |
Sep 19, 2017 | 44.92 | 44.93 | 44.85 | 44.90 | 295,323 | +0.01(+0.02%) |
Sep 18, 2017 | 44.89 | 44.91 | 44.87 | 44.89 | 290,599 | -0.03(-0.06%) |
Sep 15, 2017 | 44.95 | 44.95 | 44.90 | 44.92 | 492,247 | -0.01(-0.02%) |
Sep 14, 2017 | 44.92 | 44.95 | 44.91 | 44.93 | 271,493 | +0.01(+0.02%) |
Sep 13, 2017 | 44.95 | 44.95 | 44.91 | 44.92 | 452,839 | +0.01(+0.02%) |
Sep 12, 2017 | 44.94 | 44.94 | 44.89 | 44.91 | 345,019 | -0.06(-0.13%) |
Sep 11, 2017 | 45.04 | 45.04 | 44.95 | 44.97 | 537,635 | -0.10(-0.23%) |
Sep 08, 2017 | 45.09 | 45.09 | 45.04 | 45.07 | 274,796 | -0.02(-0.04%) |
Sep 07, 2017 | 45.05 | 45.10 | 45.04 | 45.09 | 391,554 | +0.08(+0.17%) |
Sep 06, 2017 | 45.04 | 45.06 | 44.98 | 45.01 | 844,303 | -0.03(-0.08%) |
Sep 05, 2017 | 45.04 | 45.06 | 44.98 | 45.05 | 809,186 | +0.18(+0.40%) |
Sep 01, 2017 | 44.91 | 44.93 | 44.86 | 44.87 | 318,164 | -0.06(-0.14%) |
Aug 31, 2017 | 44.91 | 44.94 | 44.90 | 44.93 | 250,974 | +0.04(+0.09%) |
Aug 30, 2017 | 44.89 | 44.91 | 44.86 | 44.89 | 447,549 | -0.03(-0.08%) |
Aug 29, 2017 | 44.92 | 44.94 | 44.89 | 44.92 | 366,797 | +0.05(+0.11%) |
Aug 28, 2017 | 44.85 | 44.87 | 44.81 | 44.87 | 262,072 | +0.03(+0.08%) |
Aug 25, 2017 | 44.81 | 44.85 | 44.76 | 44.84 | 344,664 | +0.04(+0.09%) |
Aug 24, 2017 | 44.79 | 44.81 | 44.76 | 44.80 | 302,333 | -0.03(-0.08%) |
Aug 23, 2017 | 44.84 | 44.84 | 44.77 | 44.83 | 340,349 | +0.07(+0.15%) |
Aug 22, 2017 | 44.76 | 44.81 | 44.73 | 44.76 | 474,914 | -0.03(-0.07%) |
Aug 21, 2017 | 44.81 | 44.81 | 44.79 | 44.79 | 275,925 | -0.01(-0.03%) |
Aug 18, 2017 | 44.80 | 44.83 | 44.75 | 44.80 | 340,998 | -0.01(-0.02%) |
Aug 17, 2017 | 44.76 | 44.81 | 44.74 | 44.81 | 2,687,616 | +0.05(+0.11%) |
Aug 16, 2017 | 44.73 | 44.83 | 44.72 | 44.76 | 542,885 | +0.02(+0.04%) |
Aug 15, 2017 | 44.72 | 44.78 | 44.72 | 44.74 | 491,939 | -0.03(-0.08%) |
Aug 14, 2017 | 44.80 | 44.81 | 44.74 | 44.78 | 428,935 | -0.04(-0.09%) |
Aug 11, 2017 | 44.74 | 44.82 | 44.74 | 44.82 | 319,565 | +0.03(+0.07%) |
Aug 10, 2017 | 44.75 | 44.80 | 44.74 | 44.79 | 442,330 | +0.03(+0.07%) |
Aug 09, 2017 | 44.79 | 44.81 | 44.73 | 44.76 | 1,438,364 | +0.02(+0.04%) |
Aug 08, 2017 | 44.72 | 44.77 | 44.69 | 44.74 | 328,439 | -0.03(-0.06%) |
Aug 07, 2017 | 44.71 | 44.77 | 44.69 | 44.77 | 382,091 | +0.04(+0.09%) |
Aug 04, 2017 | 44.71 | 44.73 | 44.67 | 44.73 | 314,516 | -0.08(-0.17%) |
Aug 03, 2017 | 44.73 | 44.80 | 44.73 | 44.80 | 466,891 | +0.08(+0.19%) |
Aug 02, 2017 | 44.74 | 44.74 | 44.68 | 44.72 | 260,715 | +0.06(+0.13%) |