Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.65 | 44.61 | 44.65 | 878,530 | +0.00(+0.00%) | |
Jul 28, 2017 | 44.60 | 44.65 | 44.59 | 44.65 | 268,160 | +0.05(+0.11%) |
Jul 27, 2017 | 44.60 | 44.62 | 44.55 | 44.60 | 366,891 | -0.03(-0.06%) |
Jul 26, 2017 | 44.53 | 44.66 | 44.52 | 44.62 | 450,021 | +0.13(+0.28%) |
Jul 25, 2017 | 44.59 | 44.60 | 44.49 | 44.49 | 300,634 | -0.14(-0.32%) |
Jul 24, 2017 | 44.62 | 44.66 | 44.60 | 44.64 | 273,142 | +0.00(+0.00%) |
Jul 21, 2017 | 44.60 | 44.65 | 44.60 | 44.64 | 210,417 | +0.04(+0.09%) |
Jul 20, 2017 | 44.63 | 44.57 | 44.60 | 238,512 | +0.02(+0.04%) | |
Jul 19, 2017 | 44.58 | 44.60 | 44.56 | 44.58 | 327,365 | -0.02(-0.04%) |
Jul 18, 2017 | 44.56 | 44.60 | 44.54 | 44.60 | 823,739 | +0.11(+0.25%) |
Jul 17, 2017 | 44.46 | 44.52 | 44.44 | 44.49 | 375,079 | +0.00(+0.00%) |
Jul 14, 2017 | 44.59 | 44.60 | 44.46 | 44.49 | 524,628 | -0.01(-0.02%) |
Jul 13, 2017 | 44.46 | 44.52 | 44.44 | 44.49 | 232,331 | -0.01(-0.02%) |
Jul 12, 2017 | 44.52 | 44.52 | 44.42 | 44.50 | 669,916 | +0.05(+0.11%) |
Jul 11, 2017 | 44.38 | 44.45 | 44.38 | 44.45 | 386,809 | +0.05(+0.11%) |
Jul 10, 2017 | 44.37 | 44.40 | 44.35 | 44.40 | 274,675 | +0.03(+0.08%) |
Jul 07, 2017 | 44.38 | 44.39 | 44.33 | 44.37 | 260,748 | +0.03(+0.08%) |
Jul 06, 2017 | 44.37 | 44.43 | 44.33 | 44.33 | 1,444,553 | -0.09(-0.21%) |
Jul 05, 2017 | 44.37 | 44.45 | 44.37 | 44.43 | 644,803 | +0.06(+0.13%) |
Jul 03, 2017 | 44.45 | 44.45 | 44.33 | 44.37 | 310,259 | -0.08(-0.18%) |
Jun 30, 2017 | 44.48 | 44.52 | 44.42 | 44.45 | 380,956 | -0.05(-0.11%) |
Jun 29, 2017 | 44.48 | 44.53 | 44.46 | 44.50 | 351,499 | -0.07(-0.15%) |
Jun 28, 2017 | 44.57 | 44.59 | 44.54 | 44.57 | 634,365 | +0.03(+0.06%) |
Jun 27, 2017 | 44.60 | 44.61 | 44.52 | 44.54 | 789,683 | -0.11(-0.25%) |
Jun 26, 2017 | 44.66 | 44.68 | 44.62 | 44.65 | 313,842 | +0.01(+0.02%) |
Jun 23, 2017 | 44.61 | 44.65 | 44.59 | 44.64 | 269,765 | +0.03(+0.06%) |
Jun 22, 2017 | 44.62 | 44.65 | 44.60 | 44.62 | 212,563 | +0.01(+0.02%) |
Jun 21, 2017 | 44.61 | 44.64 | 44.59 | 44.61 | 244,962 | -0.02(-0.04%) |
Jun 20, 2017 | 44.60 | 44.65 | 44.58 | 44.62 | 288,729 | +0.05(+0.11%) |
Jun 19, 2017 | 44.57 | 44.63 | 44.54 | 44.57 | 487,028 | -0.07(-0.15%) |
Jun 16, 2017 | 44.62 | 44.67 | 44.59 | 44.64 | 269,511 | +0.03(+0.08%) |
Jun 15, 2017 | 44.62 | 44.64 | 44.57 | 44.61 | 433,569 | -0.09(-0.21%) |
Jun 14, 2017 | 44.71 | 44.77 | 44.63 | 44.70 | 394,730 | +0.10(+0.23%) |
Jun 13, 2017 | 44.57 | 44.62 | 44.55 | 44.60 | 565,838 | +0.01(+0.02%) |
Jun 12, 2017 | 44.58 | 44.64 | 44.56 | 44.59 | 298,500 | +0.00(+0.00%) |
Jun 09, 2017 | 44.64 | 44.65 | 44.57 | 44.59 | 952,644 | -0.08(-0.19%) |
Jun 08, 2017 | 44.67 | 44.71 | 44.62 | 44.68 | 378,256 | -0.02(-0.04%) |
Jun 07, 2017 | 44.68 | 44.73 | 44.66 | 44.69 | 317,076 | -0.03(-0.08%) |
Jun 06, 2017 | 44.75 | 44.75 | 44.68 | 44.73 | 575,973 | +0.11(+0.25%) |
Jun 05, 2017 | 44.60 | 44.68 | 44.60 | 44.62 | 449,402 | -0.08(-0.19%) |
Jun 02, 2017 | 44.73 | 44.75 | 44.63 | 44.70 | 475,735 | +0.14(+0.32%) |
Jun 01, 2017 | 44.51 | 44.59 | 44.49 | 44.56 | 584,305 | -0.00(-0.01%) |
May 31, 2017 | 44.60 | 44.64 | 44.56 | 44.56 | 675,860 | -0.08(-0.17%) |
May 30, 2017 | 44.55 | 44.64 | 44.54 | 44.64 | 531,859 | +0.07(+0.15%) |
May 26, 2017 | 44.57 | 44.58 | 44.53 | 44.57 | 272,280 | +0.03(+0.08%) |
May 25, 2017 | 44.54 | 44.59 | 44.49 | 44.54 | 298,578 | -0.01(-0.02%) |
May 24, 2017 | 44.42 | 44.55 | 44.42 | 44.54 | 337,668 | +0.12(+0.27%) |
May 23, 2017 | 44.53 | 44.57 | 44.43 | 44.43 | 744,055 | -0.12(-0.26%) |
May 22, 2017 | 44.52 | 44.54 | 44.49 | 44.54 | 348,953 | +0.03(+0.06%) |
May 19, 2017 | 44.52 | 44.56 | 44.48 | 44.52 | 341,159 | -0.03(-0.06%) |
May 18, 2017 | 44.55 | 44.61 | 44.52 | 44.54 | 296,182 | -0.06(-0.13%) |
May 17, 2017 | 44.52 | 44.60 | 44.49 | 44.60 | 367,229 | +0.20(+0.46%) |
May 16, 2017 | 44.37 | 44.43 | 44.35 | 44.40 | 437,916 | +0.06(+0.13%) |
May 15, 2017 | 44.36 | 44.37 | 44.32 | 44.34 | 740,388 | -0.03(-0.06%) |
May 12, 2017 | 44.31 | 44.38 | 44.28 | 44.37 | 310,779 | +0.17(+0.38%) |
May 11, 2017 | 44.17 | 44.21 | 44.14 | 44.20 | 214,418 | +0.00(+0.00%) |
May 10, 2017 | 44.27 | 44.27 | 44.17 | 44.20 | 299,723 | -0.03(-0.06%) |
May 09, 2017 | 44.24 | 44.28 | 44.20 | 44.22 | 1,356,765 | -0.07(-0.15%) |
May 08, 2017 | 44.29 | 44.30 | 44.26 | 44.29 | 333,122 | +0.01(+0.02%) |
May 05, 2017 | 44.28 | 44.30 | 44.24 | 44.28 | 242,939 | +0.01(+0.02%) |
May 04, 2017 | 44.22 | 44.28 | 44.19 | 44.28 | 358,858 | +0.01(+0.02%) |
May 03, 2017 | 44.33 | 44.40 | 44.27 | 44.27 | 1,609,180 | -0.10(-0.23%) |
May 02, 2017 | 44.30 | 44.38 | 44.28 | 44.37 | 431,245 | +0.09(+0.21%) |