Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 44.40 | 44.42 | 44.36 | 44.42 | 6,018 | -0.05(-0.11%) |
Aug 30, 2017 | 44.48 | 44.48 | 44.44 | 44.47 | 4,525 | +0.01(+0.02%) |
Aug 29, 2017 | 44.44 | 44.49 | 44.41 | 44.46 | 2,048 | +0.09(+0.20%) |
Aug 28, 2017 | 44.36 | 44.40 | 44.36 | 44.37 | 5,770 | -0.01(-0.02%) |
Aug 25, 2017 | 44.34 | 44.41 | 44.33 | 44.38 | 32,710 | +0.06(+0.14%) |
Aug 24, 2017 | 44.30 | 44.35 | 44.30 | 44.32 | 4,331 | -0.07(-0.16%) |
Aug 23, 2017 | 44.32 | 44.39 | 44.32 | 44.39 | 6,334 | +0.09(+0.20%) |
Aug 22, 2017 | 44.35 | 44.35 | 44.30 | 44.30 | 4,770 | -0.04(-0.09%) |
Aug 21, 2017 | 44.37 | 44.37 | 44.33 | 44.34 | 1,097 | -0.08(-0.18%) |
Aug 18, 2017 | 44.46 | 44.46 | 44.40 | 44.42 | 9,981 | +0.07(+0.16%) |
Aug 16, 2017 | 44.35 | 44.35 | 44.35 | 132 | +0.07(+0.16%) | |
Aug 15, 2017 | 44.22 | 44.33 | 44.22 | 44.28 | 932 | -0.02(-0.05%) |
Aug 14, 2017 | 44.39 | 44.39 | 44.30 | 44.30 | 125,141 | -0.10(-0.23%) |
Aug 11, 2017 | 44.40 | 44.40 | 44.40 | 44.40 | 3,954 | +0.02(+0.05%) |
Aug 10, 2017 | 44.35 | 44.38 | 44.35 | 44.38 | 2,675 | +0.06(+0.14%) |
Aug 09, 2017 | 44.30 | 44.35 | 44.28 | 44.32 | 4,158 | +0.09(+0.20%) |
Aug 08, 2017 | 44.31 | 44.31 | 44.19 | 44.23 | 2,458 | -0.07(-0.16%) |
Aug 04, 2017 | 44.33 | 44.33 | 44.20 | 44.30 | 2,051 | -0.05(-0.11%) |
Aug 03, 2017 | 44.34 | 44.35 | 44.26 | 44.35 | 4,440 | +0.13(+0.29%) |
Aug 02, 2017 | 44.39 | 44.39 | 44.20 | 44.22 | 2,686 | +0.07(+0.16%) |
Aug 01, 2017 | 43.94 | 44.15 | 43.94 | 44.15 | 4,855 | +0.29(+0.66%) |
Jul 31, 2017 | 43.93 | 43.93 | 43.86 | 43.86 | 22,824 | -0.07(-0.16%) |
Jul 28, 2017 | 43.94 | 43.95 | 43.90 | 43.93 | 2,806 | -0.09(-0.20%) |
Jul 27, 2017 | 44.14 | 44.14 | 44.00 | 44.02 | 5,727 | -0.21(-0.47%) |
Jul 26, 2017 | 44.12 | 44.23 | 44.12 | 44.23 | 1,061 | +0.14(+0.32%) |
Jul 25, 2017 | 44.20 | 44.20 | 44.09 | 44.09 | 2,940 | -0.22(-0.50%) |
Jul 24, 2017 | 44.37 | 44.37 | 44.31 | 44.31 | 1,548 | -0.08(-0.18%) |
Jul 21, 2017 | 44.44 | 44.45 | 44.39 | 44.39 | 6,665 | -0.02(-0.05%) |
Jul 20, 2017 | 44.40 | 44.42 | 44.40 | 44.41 | 4,863 | +0.03(+0.07%) |
Jul 19, 2017 | 44.39 | 44.39 | 44.37 | 44.38 | 54,643 | -0.01(-0.02%) |
Jul 18, 2017 | 44.42 | 44.42 | 44.39 | 44.39 | 16,962 | +0.00(+0.00%) |
Jul 17, 2017 | 44.39 | 44.39 | 44.39 | 44.39 | 375 | -0.04(-0.09%) |
Jul 14, 2017 | 44.39 | 44.43 | 44.35 | 44.43 | 5,206 | +0.11(+0.25%) |
Jul 13, 2017 | 44.36 | 44.36 | 44.21 | 44.32 | 5,723 | -0.09(-0.20%) |
Jul 11, 2017 | 44.41 | 44.41 | 44.41 | 72 | +0.00(+0.00%) | |
Jul 10, 2017 | 44.49 | 44.49 | 44.41 | 44.41 | 3,433 | +0.03(+0.07%) |
Jul 07, 2017 | 44.45 | 44.45 | 44.37 | 44.38 | 4,871 | -0.12(-0.27%) |
Jul 06, 2017 | 44.50 | 44.50 | 44.43 | 44.50 | 6,690 | -0.07(-0.16%) |
Jul 05, 2017 | 44.50 | 44.62 | 44.50 | 44.57 | 6,360 | +0.07(+0.16%) |
Jul 04, 2017 | 44.60 | 44.70 | 44.45 | 44.50 | 23,861 | -0.07(-0.16%) |
Jul 03, 2017 | 44.57 | 44.57 | 44.57 | 44.57 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 44.73 | 44.73 | 44.57 | 44.57 | 6,757 | -0.20(-0.45%) |
Jun 29, 2017 | 44.75 | 44.82 | 44.71 | 44.77 | 12,764 | -0.11(-0.25%) |
Jun 28, 2017 | 45.05 | 45.05 | 44.88 | 44.88 | 2,459 | -0.22(-0.49%) |
Jun 27, 2017 | 45.21 | 45.21 | 45.09 | 45.10 | 5,761 | -0.17(-0.38%) |
Jun 26, 2017 | 45.35 | 45.35 | 45.27 | 45.27 | 2,502 | -0.01(-0.02%) |
Jun 23, 2017 | 45.22 | 45.28 | 45.22 | 45.28 | 3,264 | +0.13(+0.29%) |
Jun 22, 2017 | 45.21 | 45.21 | 45.11 | 45.15 | 18,865 | -0.06(-0.13%) |
Jun 21, 2017 | 45.17 | 45.21 | 45.13 | 45.21 | 7,924 | +0.02(+0.04%) |
Jun 20, 2017 | 45.12 | 45.19 | 45.12 | 45.19 | 2,527 | +0.13(+0.29%) |
Jun 19, 2017 | 45.10 | 45.10 | 45.03 | 45.06 | 6,541 | -0.06(-0.13%) |
Jun 16, 2017 | 45.10 | 45.13 | 45.10 | 45.12 | 11,288 | +0.04(+0.09%) |
Jun 15, 2017 | 45.03 | 45.08 | 45.02 | 45.08 | 14,934 | +0.03(+0.07%) |
Jun 14, 2017 | 45.10 | 45.12 | 45.05 | 45.05 | 4,964 | +0.14(+0.31%) |
Jun 13, 2017 | 44.95 | 44.96 | 44.86 | 44.91 | 34,116 | -0.20(-0.44%) |
Jun 12, 2017 | 45.25 | 45.25 | 45.10 | 45.11 | 5,438 | -0.14(-0.31%) |
Jun 09, 2017 | 45.21 | 45.25 | 45.20 | 45.25 | 13,020 | -0.05(-0.11%) |
Jun 08, 2017 | 45.32 | 45.33 | 45.29 | 45.30 | 1,007 | +0.00(+0.00%) |
Jun 07, 2017 | 45.30 | 45.30 | 45.30 | 45.30 | 7,412 | -0.05(-0.11%) |
Jun 06, 2017 | 45.31 | 45.38 | 45.31 | 45.35 | 1,278 | +0.08(+0.18%) |
Jun 05, 2017 | 45.32 | 45.32 | 45.27 | 45.27 | 3,192 | -0.08(-0.18%) |
Jun 02, 2017 | 45.34 | 45.35 | 45.34 | 45.35 | 3,609 | +0.16(+0.35%) |