Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 44.60 | 44.62 | 44.57 | 44.61 | 251,323 | +0.01(+0.02%) |
Aug 30, 2017 | 44.56 | 44.61 | 44.56 | 44.60 | 389,291 | +0.04(+0.10%) |
Aug 29, 2017 | 44.57 | 44.63 | 44.55 | 44.56 | 600,545 | +0.03(+0.08%) |
Aug 28, 2017 | 44.50 | 44.53 | 44.48 | 44.52 | 393,901 | +0.00(+0.00%) |
Aug 25, 2017 | 44.51 | 44.55 | 44.49 | 44.52 | 436,643 | +0.01(+0.02%) |
Aug 24, 2017 | 44.47 | 44.52 | 44.47 | 44.51 | 348,230 | -0.02(-0.04%) |
Aug 23, 2017 | 44.46 | 44.53 | 44.45 | 44.53 | 304,497 | +0.08(+0.17%) |
Aug 22, 2017 | 44.42 | 44.46 | 44.41 | 44.45 | 208,228 | +0.01(+0.02%) |
Aug 21, 2017 | 44.44 | 44.45 | 44.41 | 44.45 | 224,846 | +0.05(+0.12%) |
Aug 18, 2017 | 44.42 | 44.45 | 44.39 | 44.39 | 152,297 | -0.01(-0.02%) |
Aug 17, 2017 | 44.39 | 44.41 | 44.36 | 44.40 | 467,200 | +0.00(+0.00%) |
Aug 16, 2017 | 44.38 | 44.41 | 44.35 | 44.40 | 817,363 | +0.00(+0.00%) |
Aug 15, 2017 | 44.38 | 44.40 | 44.38 | 44.40 | 346,235 | -0.03(-0.06%) |
Aug 14, 2017 | 44.42 | 44.45 | 44.41 | 44.43 | 369,416 | -0.02(-0.04%) |
Aug 11, 2017 | 44.43 | 44.46 | 44.41 | 44.45 | 449,094 | +0.03(+0.08%) |
Aug 10, 2017 | 44.42 | 44.45 | 44.39 | 44.41 | 466,527 | +0.05(+0.12%) |
Aug 09, 2017 | 44.37 | 44.40 | 44.36 | 44.36 | 276,023 | +0.03(+0.08%) |
Aug 08, 2017 | 44.33 | 44.34 | 44.29 | 44.33 | 174,671 | -0.03(-0.06%) |
Aug 07, 2017 | 44.33 | 44.35 | 44.32 | 44.35 | 299,448 | +0.03(+0.08%) |
Aug 04, 2017 | 44.30 | 44.32 | 44.27 | 44.32 | 197,195 | -0.01(-0.02%) |
Aug 03, 2017 | 44.29 | 44.34 | 44.29 | 44.33 | 336,710 | +0.06(+0.14%) |
Aug 02, 2017 | 44.29 | 44.29 | 44.24 | 44.27 | 417,367 | -0.01(-0.02%) |
Aug 01, 2017 | 44.21 | 44.28 | 44.21 | 44.27 | 212,403 | +0.03(+0.07%) |
Jul 31, 2017 | 44.21 | 44.24 | 44.21 | 44.24 | 241,372 | +0.02(+0.04%) |
Jul 28, 2017 | 44.19 | 44.24 | 44.19 | 44.23 | 160,834 | +0.03(+0.06%) |
Jul 27, 2017 | 44.21 | 44.24 | 44.18 | 44.20 | 292,229 | +0.02(+0.04%) |
Jul 26, 2017 | 44.20 | 44.23 | 44.18 | 44.19 | 346,759 | -0.01(-0.02%) |
Jul 25, 2017 | 44.22 | 44.24 | 44.19 | 44.19 | 283,394 | -0.05(-0.12%) |
Jul 24, 2017 | 44.23 | 44.24 | 44.22 | 44.24 | 275,022 | +0.02(+0.04%) |
Jul 21, 2017 | 44.23 | 44.25 | 44.21 | 44.23 | 201,954 | +0.06(+0.14%) |
Jul 20, 2017 | 44.19 | 44.20 | 44.17 | 44.17 | 315,099 | +0.03(+0.08%) |
Jul 19, 2017 | 44.13 | 44.16 | 44.12 | 44.13 | 209,030 | +0.00(+0.00%) |
Jul 18, 2017 | 44.11 | 44.13 | 44.07 | 44.13 | 174,451 | +0.11(+0.25%) |
Jul 17, 2017 | 44.01 | 44.04 | 44.00 | 44.02 | 249,938 | +0.05(+0.12%) |
Jul 14, 2017 | 43.97 | 44.01 | 43.96 | 43.97 | 249,747 | +0.06(+0.14%) |
Jul 13, 2017 | 43.91 | 43.92 | 43.86 | 43.91 | 216,278 | -0.01(-0.02%) |
Jul 12, 2017 | 43.91 | 43.95 | 43.88 | 43.92 | 194,623 | +0.07(+0.16%) |
Jul 11, 2017 | 43.83 | 43.85 | 43.82 | 43.85 | 159,719 | +0.03(+0.06%) |
Jul 10, 2017 | 43.84 | 43.87 | 43.70 | 43.83 | 889,694 | +0.01(+0.02%) |
Jul 07, 2017 | 43.79 | 43.85 | 43.79 | 43.82 | 145,012 | +0.02(+0.04%) |
Jul 06, 2017 | 43.83 | 43.83 | 43.77 | 43.80 | 192,707 | -0.09(-0.21%) |
Jul 05, 2017 | 43.86 | 43.91 | 43.81 | 43.89 | 828,802 | +0.03(+0.08%) |
Jul 03, 2017 | 43.90 | 43.92 | 43.85 | 43.86 | 106,485 | -0.03(-0.06%) |
Jun 30, 2017 | 43.87 | 43.90 | 43.85 | 43.89 | 140,620 | +0.02(+0.04%) |
Jun 29, 2017 | 43.96 | 43.96 | 43.83 | 43.87 | 258,668 | -0.13(-0.29%) |
Jun 28, 2017 | 44.02 | 44.02 | 43.97 | 44.00 | 263,134 | -0.04(-0.10%) |
Jun 27, 2017 | 44.04 | 44.05 | 44.02 | 44.04 | 327,043 | -0.05(-0.12%) |
Jun 26, 2017 | 44.09 | 44.10 | 44.08 | 44.09 | 116,231 | +0.00(+0.00%) |
Jun 23, 2017 | 44.07 | 44.09 | 44.04 | 44.09 | 191,427 | +0.02(+0.04%) |
Jun 22, 2017 | 44.08 | 44.08 | 44.02 | 44.08 | 167,355 | +0.02(+0.04%) |
Jun 21, 2017 | 44.04 | 44.07 | 44.02 | 44.06 | 257,965 | +0.00(+0.00%) |
Jun 20, 2017 | 44.05 | 44.08 | 44.02 | 44.06 | 205,132 | +0.04(+0.10%) |
Jun 19, 2017 | 44.02 | 44.05 | 43.99 | 44.02 | 259,400 | -0.04(-0.10%) |
Jun 16, 2017 | 44.02 | 44.07 | 44.02 | 44.06 | 266,427 | +0.04(+0.10%) |
Jun 15, 2017 | 44.06 | 44.06 | 44.00 | 44.02 | 222,964 | -0.03(-0.06%) |
Jun 14, 2017 | 44.09 | 44.12 | 44.01 | 44.04 | 333,254 | +0.06(+0.14%) |
Jun 13, 2017 | 44.02 | 44.02 | 43.96 | 43.98 | 276,551 | +0.00(+0.00%) |
Jun 12, 2017 | 44.02 | 44.06 | 43.96 | 43.98 | 322,837 | -0.03(-0.08%) |
Jun 09, 2017 | 44.07 | 44.07 | 43.96 | 44.02 | 440,595 | -0.05(-0.12%) |
Jun 08, 2017 | 44.13 | 44.14 | 44.06 | 44.07 | 369,289 | -0.05(-0.12%) |
Jun 07, 2017 | 44.14 | 44.14 | 44.09 | 44.12 | 305,309 | -0.03(-0.08%) |
Jun 06, 2017 | 44.14 | 44.16 | 44.12 | 44.15 | 331,659 | +0.11(+0.25%) |
Jun 05, 2017 | 44.07 | 44.07 | 44.03 | 44.04 | 410,380 | -0.05(-0.12%) |
Jun 02, 2017 | 44.03 | 44.10 | 44.02 | 44.09 | 486,962 | +0.13(+0.29%) |