Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.51 | 44.46 | 44.50 | 881,466 | +0.00(+0.00%) | |
Jul 28, 2017 | 44.45 | 44.50 | 44.44 | 44.50 | 269,056 | +0.05(+0.11%) |
Jul 27, 2017 | 44.45 | 44.47 | 44.41 | 44.45 | 368,117 | -0.03(-0.06%) |
Jul 26, 2017 | 44.38 | 44.51 | 44.37 | 44.47 | 451,525 | +0.13(+0.29%) |
Jul 25, 2017 | 44.44 | 44.46 | 44.35 | 44.35 | 301,639 | -0.14(-0.32%) |
Jul 24, 2017 | 44.47 | 44.51 | 44.45 | 44.49 | 274,055 | +0.00(+0.00%) |
Jul 21, 2017 | 44.46 | 44.50 | 44.45 | 44.49 | 211,120 | +0.04(+0.09%) |
Jul 20, 2017 | 44.48 | 44.42 | 44.45 | 239,310 | +0.02(+0.04%) | |
Jul 19, 2017 | 44.43 | 44.45 | 44.41 | 44.43 | 328,459 | -0.02(-0.04%) |
Jul 18, 2017 | 44.41 | 44.46 | 44.39 | 44.45 | 826,492 | +0.11(+0.25%) |
Jul 17, 2017 | 44.31 | 44.37 | 44.29 | 44.34 | 376,333 | +0.00(+0.00%) |
Jul 14, 2017 | 44.44 | 44.45 | 44.31 | 44.34 | 526,382 | -0.01(-0.02%) |
Jul 13, 2017 | 44.31 | 44.37 | 44.29 | 44.35 | 233,107 | -0.01(-0.02%) |
Jul 12, 2017 | 44.37 | 44.37 | 44.27 | 44.35 | 672,155 | +0.05(+0.11%) |
Jul 11, 2017 | 44.23 | 44.30 | 44.23 | 44.30 | 388,101 | +0.05(+0.11%) |
Jul 10, 2017 | 44.22 | 44.25 | 44.20 | 44.25 | 275,593 | +0.03(+0.08%) |
Jul 07, 2017 | 44.24 | 44.24 | 44.18 | 44.22 | 261,620 | +0.03(+0.08%) |
Jul 06, 2017 | 44.22 | 44.28 | 44.19 | 44.19 | 1,449,381 | -0.09(-0.21%) |
Jul 05, 2017 | 44.22 | 44.30 | 44.22 | 44.28 | 646,958 | +0.06(+0.13%) |
Jul 03, 2017 | 44.30 | 44.30 | 44.19 | 44.22 | 311,296 | -0.08(-0.18%) |
Jun 30, 2017 | 44.33 | 44.38 | 44.27 | 44.30 | 382,229 | -0.05(-0.11%) |
Jun 29, 2017 | 44.33 | 44.38 | 44.31 | 44.35 | 352,674 | -0.07(-0.15%) |
Jun 28, 2017 | 44.42 | 44.44 | 44.39 | 44.42 | 636,485 | +0.03(+0.06%) |
Jun 27, 2017 | 44.45 | 44.46 | 44.38 | 44.39 | 792,323 | -0.11(-0.25%) |
Jun 26, 2017 | 44.51 | 44.53 | 44.48 | 44.50 | 314,891 | +0.01(+0.02%) |
Jun 23, 2017 | 44.46 | 44.50 | 44.44 | 44.49 | 270,667 | +0.03(+0.06%) |
Jun 22, 2017 | 44.48 | 44.50 | 44.45 | 44.47 | 213,274 | +0.01(+0.02%) |
Jun 21, 2017 | 44.46 | 44.49 | 44.44 | 44.46 | 245,781 | -0.02(-0.04%) |
Jun 20, 2017 | 44.45 | 44.50 | 44.43 | 44.48 | 289,694 | +0.05(+0.11%) |
Jun 19, 2017 | 44.43 | 44.48 | 44.39 | 44.43 | 488,655 | -0.07(-0.15%) |
Jun 16, 2017 | 44.47 | 44.52 | 44.45 | 44.49 | 270,412 | +0.03(+0.08%) |
Jun 15, 2017 | 44.47 | 44.49 | 44.42 | 44.46 | 435,018 | -0.09(-0.21%) |
Jun 14, 2017 | 44.56 | 44.62 | 44.48 | 44.55 | 396,049 | +0.10(+0.23%) |
Jun 13, 2017 | 44.42 | 44.47 | 44.40 | 44.45 | 567,729 | +0.01(+0.02%) |
Jun 12, 2017 | 44.43 | 44.49 | 44.41 | 44.44 | 299,498 | +0.00(+0.00%) |
Jun 09, 2017 | 44.49 | 44.50 | 44.42 | 44.44 | 955,828 | -0.08(-0.19%) |
Jun 08, 2017 | 44.52 | 44.56 | 44.47 | 44.53 | 379,520 | -0.02(-0.04%) |
Jun 07, 2017 | 44.53 | 44.58 | 44.51 | 44.54 | 318,136 | -0.03(-0.08%) |
Jun 06, 2017 | 44.60 | 44.60 | 44.54 | 44.58 | 577,898 | +0.11(+0.25%) |
Jun 05, 2017 | 44.45 | 44.53 | 44.45 | 44.47 | 450,904 | -0.08(-0.19%) |
Jun 02, 2017 | 44.59 | 44.60 | 44.48 | 44.55 | 477,325 | +0.14(+0.32%) |
Jun 01, 2017 | 44.36 | 44.44 | 44.35 | 44.41 | 586,258 | -0.00(-0.01%) |
May 31, 2017 | 44.45 | 44.49 | 44.41 | 44.41 | 678,119 | -0.08(-0.17%) |
May 30, 2017 | 44.40 | 44.49 | 44.39 | 44.49 | 533,637 | +0.07(+0.15%) |
May 26, 2017 | 44.42 | 44.43 | 44.38 | 44.42 | 273,190 | +0.03(+0.08%) |
May 25, 2017 | 44.39 | 44.44 | 44.34 | 44.39 | 299,576 | -0.01(-0.02%) |
May 24, 2017 | 44.27 | 44.40 | 44.27 | 44.40 | 338,797 | +0.12(+0.27%) |
May 23, 2017 | 44.38 | 44.42 | 44.28 | 44.28 | 746,541 | -0.12(-0.26%) |
May 22, 2017 | 44.37 | 44.40 | 44.34 | 44.40 | 350,120 | +0.03(+0.06%) |
May 19, 2017 | 44.37 | 44.41 | 44.33 | 44.37 | 342,299 | -0.03(-0.06%) |
May 18, 2017 | 44.40 | 44.46 | 44.37 | 44.40 | 297,172 | -0.06(-0.13%) |
May 17, 2017 | 44.37 | 44.46 | 44.34 | 44.46 | 368,456 | +0.20(+0.46%) |
May 16, 2017 | 44.22 | 44.28 | 44.20 | 44.25 | 439,379 | +0.06(+0.13%) |
May 15, 2017 | 44.21 | 44.22 | 44.17 | 44.19 | 742,863 | -0.03(-0.06%) |
May 12, 2017 | 44.16 | 44.23 | 44.13 | 44.22 | 311,818 | +0.17(+0.38%) |
May 11, 2017 | 44.02 | 44.06 | 43.99 | 44.05 | 215,134 | +0.00(+0.00%) |
May 10, 2017 | 44.12 | 44.12 | 44.03 | 44.05 | 300,725 | -0.03(-0.06%) |
May 09, 2017 | 44.09 | 44.13 | 44.05 | 44.08 | 1,361,299 | -0.07(-0.15%) |
May 08, 2017 | 44.14 | 44.15 | 44.11 | 44.14 | 334,236 | +0.01(+0.02%) |
May 05, 2017 | 44.14 | 44.15 | 44.09 | 44.14 | 243,751 | +0.01(+0.02%) |
May 04, 2017 | 44.08 | 44.13 | 44.04 | 44.13 | 360,057 | +0.01(+0.02%) |
May 03, 2017 | 44.18 | 44.25 | 44.12 | 44.12 | 1,614,558 | -0.10(-0.23%) |
May 02, 2017 | 44.15 | 44.23 | 44.14 | 44.22 | 432,687 | +0.09(+0.21%) |