Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.54 | 44.54 | 44.49 | 44.52 | 215,450 | -0.01(-0.02%) |
Sep 28, 2017 | 44.51 | 44.53 | 44.47 | 44.53 | 270,822 | -0.02(-0.04%) |
Sep 27, 2017 | 44.59 | 44.59 | 44.51 | 44.54 | 346,662 | -0.13(-0.29%) |
Sep 26, 2017 | 44.64 | 44.69 | 44.63 | 44.67 | 451,671 | +0.02(+0.04%) |
Sep 25, 2017 | 44.64 | 44.67 | 44.64 | 44.66 | 323,750 | +0.01(+0.02%) |
Sep 22, 2017 | 44.65 | 44.66 | 44.61 | 44.65 | 269,266 | +0.04(+0.10%) |
Sep 21, 2017 | 44.60 | 44.65 | 44.58 | 44.60 | 346,031 | +0.01(+0.02%) |
Sep 20, 2017 | 44.64 | 44.68 | 44.55 | 44.59 | 228,371 | -0.03(-0.06%) |
Sep 19, 2017 | 44.67 | 44.68 | 44.62 | 44.62 | 256,235 | -0.03(-0.08%) |
Sep 18, 2017 | 44.67 | 44.67 | 44.62 | 44.66 | 271,905 | -0.03(-0.08%) |
Sep 15, 2017 | 44.70 | 44.70 | 44.65 | 44.69 | 228,306 | +0.00(+0.00%) |
Sep 14, 2017 | 44.68 | 44.71 | 44.66 | 44.69 | 184,703 | +0.01(+0.02%) |
Sep 13, 2017 | 44.73 | 44.73 | 44.65 | 44.68 | 314,153 | -0.05(-0.12%) |
Sep 12, 2017 | 44.78 | 44.78 | 44.70 | 44.73 | 299,505 | -0.06(-0.13%) |
Sep 11, 2017 | 44.80 | 44.83 | 44.76 | 44.79 | 349,367 | -0.05(-0.12%) |
Sep 08, 2017 | 44.84 | 44.85 | 44.81 | 44.84 | 258,274 | +0.01(+0.02%) |
Sep 07, 2017 | 44.81 | 44.87 | 44.80 | 44.84 | 336,786 | +0.06(+0.13%) |
Sep 06, 2017 | 44.78 | 44.82 | 44.76 | 44.78 | 370,057 | -0.01(-0.02%) |
Sep 05, 2017 | 44.77 | 44.82 | 44.74 | 44.78 | 299,146 | +0.06(+0.14%) |
Sep 01, 2017 | 44.72 | 44.74 | 44.68 | 44.72 | 274,046 | -0.00(-0.00%) |
Aug 31, 2017 | 44.72 | 44.73 | 44.69 | 44.73 | 250,666 | +0.01(+0.02%) |
Aug 30, 2017 | 44.67 | 44.73 | 44.67 | 44.72 | 388,274 | +0.04(+0.10%) |
Aug 29, 2017 | 44.69 | 44.75 | 44.67 | 44.67 | 598,975 | +0.03(+0.08%) |
Aug 28, 2017 | 44.61 | 44.65 | 44.60 | 44.64 | 392,871 | +0.00(+0.00%) |
Aug 25, 2017 | 44.62 | 44.67 | 44.60 | 44.64 | 435,502 | +0.01(+0.02%) |
Aug 24, 2017 | 44.59 | 44.64 | 44.59 | 44.63 | 347,319 | -0.02(-0.04%) |
Aug 23, 2017 | 44.58 | 44.65 | 44.57 | 44.65 | 303,701 | +0.08(+0.17%) |
Aug 22, 2017 | 44.54 | 44.58 | 44.53 | 44.57 | 207,684 | +0.01(+0.02%) |
Aug 21, 2017 | 44.55 | 44.56 | 44.53 | 44.56 | 224,258 | +0.05(+0.12%) |
Aug 18, 2017 | 44.54 | 44.56 | 44.51 | 44.51 | 151,898 | -0.01(-0.02%) |
Aug 17, 2017 | 44.51 | 44.53 | 44.48 | 44.52 | 465,979 | +0.00(+0.00%) |
Aug 16, 2017 | 44.49 | 44.53 | 44.47 | 44.52 | 815,226 | +0.00(+0.00%) |
Aug 15, 2017 | 44.49 | 44.52 | 44.49 | 44.52 | 345,329 | -0.03(-0.06%) |
Aug 14, 2017 | 44.54 | 44.57 | 44.52 | 44.55 | 368,450 | -0.02(-0.04%) |
Aug 11, 2017 | 44.55 | 44.58 | 44.53 | 44.56 | 447,920 | +0.03(+0.08%) |
Aug 10, 2017 | 44.54 | 44.56 | 44.51 | 44.53 | 465,307 | +0.05(+0.12%) |
Aug 09, 2017 | 44.48 | 44.52 | 44.48 | 44.48 | 275,302 | +0.03(+0.08%) |
Aug 08, 2017 | 44.44 | 44.46 | 44.41 | 44.44 | 174,215 | -0.03(-0.06%) |
Aug 07, 2017 | 44.44 | 44.47 | 44.43 | 44.47 | 298,665 | +0.03(+0.08%) |
Aug 04, 2017 | 44.42 | 44.43 | 44.38 | 44.43 | 196,679 | -0.01(-0.02%) |
Aug 03, 2017 | 44.41 | 44.46 | 44.41 | 44.44 | 335,830 | +0.06(+0.14%) |
Aug 02, 2017 | 44.41 | 44.41 | 44.36 | 44.38 | 416,276 | -0.01(-0.02%) |
Aug 01, 2017 | 44.33 | 44.40 | 44.33 | 44.39 | 211,848 | +0.03(+0.07%) |
Jul 31, 2017 | 44.33 | 44.36 | 44.32 | 44.36 | 240,741 | +0.02(+0.04%) |
Jul 28, 2017 | 44.31 | 44.36 | 44.31 | 44.34 | 160,414 | +0.03(+0.06%) |
Jul 27, 2017 | 44.33 | 44.35 | 44.29 | 44.32 | 291,465 | +0.02(+0.04%) |
Jul 26, 2017 | 44.32 | 44.34 | 44.29 | 44.30 | 345,852 | -0.01(-0.02%) |
Jul 25, 2017 | 44.34 | 44.35 | 44.31 | 44.31 | 282,653 | -0.05(-0.12%) |
Jul 24, 2017 | 44.34 | 44.36 | 44.34 | 44.36 | 274,303 | +0.02(+0.04%) |
Jul 21, 2017 | 44.34 | 44.37 | 44.32 | 44.34 | 201,426 | +0.06(+0.14%) |
Jul 20, 2017 | 44.31 | 44.32 | 44.28 | 44.28 | 314,275 | +0.03(+0.08%) |
Jul 19, 2017 | 44.24 | 44.28 | 44.23 | 44.25 | 208,483 | +0.00(+0.00%) |
Jul 18, 2017 | 44.22 | 44.25 | 44.19 | 44.25 | 173,995 | +0.11(+0.25%) |
Jul 17, 2017 | 44.13 | 44.15 | 44.11 | 44.14 | 249,284 | +0.05(+0.12%) |
Jul 14, 2017 | 44.09 | 44.12 | 44.08 | 44.09 | 249,095 | +0.06(+0.14%) |
Jul 13, 2017 | 44.03 | 44.03 | 43.97 | 44.03 | 215,713 | -0.01(-0.02%) |
Jul 12, 2017 | 44.03 | 44.06 | 43.99 | 44.03 | 194,115 | +0.07(+0.16%) |
Jul 11, 2017 | 43.95 | 43.97 | 43.93 | 43.97 | 159,302 | +0.03(+0.06%) |
Jul 10, 2017 | 43.96 | 43.98 | 43.81 | 43.94 | 887,368 | +0.01(+0.02%) |
Jul 07, 2017 | 43.91 | 43.97 | 43.91 | 43.93 | 144,633 | +0.02(+0.04%) |
Jul 06, 2017 | 43.94 | 43.94 | 43.89 | 43.91 | 192,203 | -0.09(-0.21%) |
Jul 05, 2017 | 43.97 | 44.03 | 43.92 | 44.01 | 826,635 | +0.03(+0.08%) |