Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.24 | 44.24 | 44.19 | 44.22 | 637,083 | -0.02(-0.04%) |
Sep 28, 2017 | 44.23 | 44.24 | 44.22 | 44.24 | 297,943 | +0.01(+0.02%) |
Sep 27, 2017 | 44.24 | 44.27 | 44.21 | 44.23 | 547,709 | +0.01(+0.02%) |
Sep 26, 2017 | 44.26 | 44.26 | 44.22 | 44.22 | 317,460 | -0.04(-0.08%) |
Sep 25, 2017 | 44.24 | 44.26 | 44.23 | 44.26 | 310,068 | +0.00(+0.00%) |
Sep 22, 2017 | 44.21 | 44.26 | 44.21 | 44.26 | 201,352 | +0.05(+0.12%) |
Sep 21, 2017 | 44.23 | 44.24 | 44.20 | 44.20 | 209,012 | -0.03(-0.06%) |
Sep 20, 2017 | 44.27 | 44.27 | 44.20 | 44.23 | 211,827 | -0.04(-0.08%) |
Sep 19, 2017 | 44.27 | 44.27 | 44.24 | 44.26 | 261,594 | +0.00(+0.00%) |
Sep 18, 2017 | 44.26 | 44.26 | 44.24 | 44.26 | 644,750 | -0.01(-0.02%) |
Sep 15, 2017 | 44.29 | 44.29 | 44.26 | 44.27 | 108,649 | -0.01(-0.02%) |
Sep 14, 2017 | 44.26 | 44.28 | 44.26 | 44.28 | 142,143 | -0.01(-0.02%) |
Sep 13, 2017 | 44.30 | 44.30 | 44.28 | 44.29 | 185,947 | +0.00(+0.00%) |
Sep 12, 2017 | 44.28 | 44.30 | 44.28 | 44.29 | 288,373 | -0.03(-0.06%) |
Sep 11, 2017 | 44.33 | 44.33 | 44.31 | 44.32 | 189,048 | -0.04(-0.08%) |
Sep 08, 2017 | 44.37 | 44.37 | 44.33 | 44.35 | 231,091 | -0.01(-0.02%) |
Sep 07, 2017 | 44.33 | 44.36 | 44.33 | 44.36 | 210,453 | +0.02(+0.04%) |
Sep 06, 2017 | 44.34 | 44.34 | 44.31 | 44.34 | 3,190,261 | +0.01(+0.02%) |
Sep 05, 2017 | 44.34 | 44.34 | 44.30 | 44.33 | 417,018 | +0.05(+0.12%) |
Sep 01, 2017 | 44.28 | 44.30 | 44.27 | 44.28 | 209,729 | -0.02(-0.04%) |
Aug 31, 2017 | 44.28 | 44.30 | 44.28 | 44.30 | 265,750 | -0.01(-0.02%) |
Aug 30, 2017 | 44.28 | 44.31 | 44.27 | 44.31 | 173,310 | +0.00(+0.00%) |
Aug 29, 2017 | 44.29 | 44.31 | 44.29 | 44.31 | 281,363 | +0.03(+0.06%) |
Aug 28, 2017 | 44.29 | 44.29 | 44.27 | 44.28 | 194,814 | +0.00(+0.00%) |
Aug 25, 2017 | 44.25 | 44.28 | 44.25 | 44.28 | 313,178 | +0.00(+0.00%) |
Aug 24, 2017 | 44.27 | 44.28 | 44.26 | 44.28 | 386,491 | +0.00(+0.00%) |
Aug 23, 2017 | 44.28 | 44.29 | 44.27 | 44.28 | 300,550 | +0.02(+0.04%) |
Aug 22, 2017 | 44.27 | 44.27 | 44.26 | 44.27 | 148,337 | -0.01(-0.02%) |
Aug 21, 2017 | 44.30 | 44.31 | 44.27 | 44.27 | 154,726 | +0.00(+0.00%) |
Aug 18, 2017 | 44.27 | 44.28 | 44.26 | 44.27 | 159,978 | +0.00(+0.00%) |
Aug 17, 2017 | 44.25 | 44.27 | 44.24 | 44.27 | 183,035 | +0.02(+0.04%) |
Aug 16, 2017 | 44.24 | 44.27 | 44.22 | 44.26 | 444,862 | +0.00(+0.00%) |
Aug 15, 2017 | 44.26 | 44.26 | 44.22 | 44.26 | 219,767 | -0.01(-0.02%) |
Aug 14, 2017 | 44.27 | 44.27 | 44.25 | 44.27 | 149,769 | -0.01(-0.02%) |
Aug 11, 2017 | 44.25 | 44.28 | 44.25 | 44.27 | 270,988 | +0.03(+0.06%) |
Aug 10, 2017 | 44.25 | 44.25 | 44.23 | 44.25 | 182,859 | +0.02(+0.04%) |
Aug 09, 2017 | 44.22 | 44.24 | 44.22 | 44.23 | 206,365 | +0.01(+0.02%) |
Aug 08, 2017 | 44.22 | 44.22 | 44.20 | 44.22 | 209,679 | +0.00(+0.00%) |
Aug 07, 2017 | 44.21 | 44.22 | 44.20 | 44.22 | 154,951 | +0.01(+0.02%) |
Aug 04, 2017 | 44.22 | 44.22 | 44.22 | 44.21 | 226,129 | +0.01(+0.02%) |
Aug 03, 2017 | 44.24 | 44.25 | 44.20 | 44.20 | 1,755,992 | -0.01(-0.02%) |
Aug 02, 2017 | 44.23 | 44.23 | 44.20 | 44.21 | 355,804 | -0.03(-0.06%) |
Aug 01, 2017 | 44.20 | 44.24 | 44.20 | 44.24 | 253,987 | +0.02(+0.05%) |
Jul 31, 2017 | 44.21 | 44.22 | 44.20 | 44.22 | 138,041 | +0.01(+0.02%) |
Jul 28, 2017 | 44.22 | 44.22 | 44.18 | 44.21 | 199,750 | +0.02(+0.04%) |
Jul 27, 2017 | 44.19 | 44.20 | 44.18 | 44.19 | 226,973 | +0.01(+0.02%) |
Jul 26, 2017 | 44.15 | 44.20 | 44.15 | 44.18 | 755,201 | +0.03(+0.08%) |
Jul 25, 2017 | 44.18 | 44.18 | 44.15 | 44.15 | 202,020 | -0.03(-0.08%) |
Jul 24, 2017 | 44.18 | 44.20 | 44.18 | 44.18 | 179,122 | -0.04(-0.08%) |
Jul 21, 2017 | 44.19 | 44.22 | 44.18 | 44.22 | 803,909 | +0.04(+0.08%) |
Jul 20, 2017 | 44.17 | 44.19 | 44.17 | 44.18 | 201,488 | +0.00(+0.00%) |
Jul 19, 2017 | 44.17 | 44.18 | 44.17 | 44.18 | 157,635 | +0.00(+0.00%) |
Jul 18, 2017 | 44.17 | 44.18 | 44.17 | 44.18 | 191,947 | +0.01(+0.02%) |
Jul 17, 2017 | 44.17 | 44.18 | 44.15 | 44.17 | 164,980 | +0.01(+0.02%) |
Jul 14, 2017 | 44.17 | 44.18 | 44.15 | 44.17 | 181,568 | +0.02(+0.05%) |
Jul 13, 2017 | 44.16 | 44.16 | 44.14 | 44.14 | 72,073 | -0.01(-0.03%) |
Jul 12, 2017 | 44.16 | 44.17 | 44.15 | 44.16 | 136,441 | +0.01(+0.02%) |
Jul 11, 2017 | 44.11 | 44.15 | 44.11 | 44.15 | 171,847 | +0.01(+0.02%) |
Jul 10, 2017 | 44.10 | 44.14 | 44.10 | 44.14 | 170,762 | +0.01(+0.02%) |
Jul 07, 2017 | 44.10 | 44.13 | 44.09 | 44.13 | 208,854 | +0.01(+0.02%) |
Jul 06, 2017 | 44.12 | 44.12 | 44.09 | 44.12 | 864,241 | +0.00(+0.00%) |
Jul 05, 2017 | 44.08 | 44.12 | 44.08 | 44.12 | 314,673 | +0.03(+0.06%) |