Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 44.74 | 44.77 | 44.69 | 44.73 | 985,301 | +0.04(+0.09%) |
Jun 29, 2017 | 44.80 | 44.83 | 44.69 | 44.69 | 1,006,955 | -0.26(-0.59%) |
Jun 28, 2017 | 44.96 | 44.99 | 44.88 | 44.95 | 617,293 | -0.02(-0.05%) |
Jun 27, 2017 | 45.10 | 45.11 | 44.93 | 44.97 | 672,513 | -0.20(-0.44%) |
Jun 26, 2017 | 45.20 | 45.22 | 45.14 | 45.17 | 1,057,638 | +0.02(+0.05%) |
Jun 23, 2017 | 45.15 | 45.17 | 45.13 | 45.15 | 762,646 | -0.03(-0.07%) |
Jun 22, 2017 | 45.18 | 45.20 | 45.16 | 45.18 | 564,849 | +0.03(+0.07%) |
Jun 21, 2017 | 45.14 | 45.15 | 45.10 | 45.15 | 1,063,991 | +0.01(+0.02%) |
Jun 20, 2017 | 45.10 | 45.15 | 45.07 | 45.14 | 678,330 | +0.09(+0.20%) |
Jun 19, 2017 | 45.04 | 45.06 | 45.02 | 45.05 | 646,555 | +0.02(+0.04%) |
Jun 16, 2017 | 45.03 | 45.05 | 45.01 | 45.03 | 647,236 | -0.02(-0.04%) |
Jun 15, 2017 | 45.04 | 45.05 | 44.99 | 45.05 | 789,986 | -0.07(-0.15%) |
Jun 14, 2017 | 45.10 | 45.14 | 45.08 | 45.11 | 858,876 | +0.08(+0.18%) |
Jun 13, 2017 | 45.01 | 45.03 | 44.99 | 45.03 | 754,881 | -0.03(-0.07%) |
Jun 12, 2017 | 45.06 | 45.08 | 45.02 | 45.06 | 1,603,965 | +0.03(+0.07%) |
Jun 09, 2017 | 45.03 | 45.04 | 45.00 | 45.03 | 976,992 | +0.02(+0.04%) |
Jun 08, 2017 | 44.97 | 45.02 | 44.93 | 45.01 | 867,922 | +0.04(+0.09%) |
Jun 07, 2017 | 44.97 | 45.01 | 44.95 | 44.97 | 567,253 | -0.02(-0.05%) |
Jun 06, 2017 | 44.99 | 45.01 | 44.97 | 45.00 | 646,445 | +0.09(+0.20%) |
Jun 05, 2017 | 44.90 | 44.93 | 44.88 | 44.91 | 1,018,196 | -0.01(-0.02%) |
Jun 02, 2017 | 44.92 | 44.96 | 44.89 | 44.92 | 819,983 | +0.01(+0.02%) |
Jun 01, 2017 | 44.88 | 44.92 | 44.86 | 44.91 | 964,787 | -0.06(-0.13%) |
May 31, 2017 | 44.96 | 44.98 | 44.91 | 44.97 | 769,634 | +0.02(+0.05%) |
May 30, 2017 | 44.93 | 44.96 | 44.91 | 44.94 | 1,046,322 | +0.01(+0.02%) |
May 26, 2017 | 44.92 | 44.95 | 44.87 | 44.93 | 563,113 | +0.10(+0.22%) |
May 25, 2017 | 44.83 | 44.84 | 44.79 | 44.84 | 494,684 | +0.07(+0.15%) |
May 24, 2017 | 44.79 | 44.79 | 44.71 | 44.77 | 640,567 | +0.02(+0.06%) |
May 23, 2017 | 44.79 | 44.80 | 44.73 | 44.75 | 633,099 | +0.00(+0.00%) |
May 22, 2017 | 44.78 | 44.78 | 44.74 | 44.75 | 759,274 | -0.03(-0.07%) |
May 19, 2017 | 44.79 | 44.82 | 44.76 | 44.78 | 464,882 | -0.04(-0.09%) |
May 18, 2017 | 44.82 | 44.85 | 44.79 | 44.82 | 765,440 | +0.03(+0.07%) |
May 17, 2017 | 44.72 | 44.79 | 44.68 | 44.79 | 737,620 | +0.17(+0.39%) |
May 16, 2017 | 44.61 | 44.65 | 44.59 | 44.61 | 1,149,542 | +0.00(+0.00%) |
May 15, 2017 | 44.65 | 44.66 | 44.60 | 44.61 | 1,340,493 | -0.07(-0.15%) |
May 12, 2017 | 44.64 | 44.68 | 44.55 | 44.68 | 604,870 | +0.13(+0.30%) |
May 11, 2017 | 44.55 | 44.58 | 44.52 | 44.55 | 546,956 | -0.07(-0.15%) |
May 10, 2017 | 44.66 | 44.66 | 44.58 | 44.61 | 789,211 | +0.03(+0.07%) |
May 09, 2017 | 44.60 | 44.60 | 44.55 | 44.58 | 1,139,418 | -0.02(-0.06%) |
May 08, 2017 | 44.65 | 44.66 | 44.61 | 44.61 | 610,703 | -0.07(-0.15%) |
May 05, 2017 | 44.69 | 44.70 | 44.64 | 44.67 | 818,572 | +0.02(+0.04%) |
May 04, 2017 | 44.68 | 44.70 | 44.62 | 44.66 | 606,485 | -0.09(-0.20%) |
May 03, 2017 | 44.73 | 44.78 | 44.69 | 44.75 | 792,257 | +0.02(+0.06%) |
May 02, 2017 | 44.69 | 44.72 | 44.66 | 44.72 | 1,081,968 | +0.07(+0.17%) |
May 01, 2017 | 44.68 | 44.74 | 44.64 | 44.65 | 815,673 | +0.00(+0.01%) |
Apr 28, 2017 | 44.70 | 44.70 | 44.63 | 44.64 | 789,854 | -0.04(-0.09%) |
Apr 27, 2017 | 44.63 | 44.70 | 44.63 | 44.68 | 797,120 | +0.07(+0.15%) |
Apr 26, 2017 | 44.59 | 44.63 | 44.57 | 44.62 | 600,623 | +0.02(+0.04%) |
Apr 25, 2017 | 44.65 | 44.68 | 44.60 | 44.60 | 871,922 | -0.11(-0.24%) |
Apr 24, 2017 | 44.68 | 44.72 | 44.66 | 44.71 | 754,284 | -0.02(-0.06%) |
Apr 21, 2017 | 44.74 | 44.76 | 44.72 | 44.73 | 781,693 | +0.00(+0.00%) |
Apr 20, 2017 | 44.68 | 44.74 | 44.68 | 44.73 | 981,780 | -0.05(-0.11%) |
Apr 19, 2017 | 44.79 | 44.80 | 44.73 | 44.78 | 694,773 | -0.05(-0.11%) |
Apr 18, 2017 | 44.77 | 44.83 | 44.72 | 44.83 | 708,515 | +0.08(+0.18%) |
Apr 17, 2017 | 44.77 | 44.81 | 44.72 | 44.75 | 702,370 | +0.00(+0.00%) |
Apr 13, 2017 | 44.71 | 44.75 | 44.68 | 44.75 | 861,404 | +0.06(+0.13%) |
Apr 12, 2017 | 44.64 | 44.70 | 44.59 | 44.69 | 713,560 | +0.07(+0.15%) |
Apr 11, 2017 | 44.64 | 44.67 | 44.58 | 44.63 | 960,249 | +0.02(+0.06%) |
Apr 10, 2017 | 44.61 | 44.64 | 44.57 | 44.60 | 633,237 | -0.01(-0.02%) |
Apr 07, 2017 | 44.65 | 44.68 | 44.59 | 44.61 | 697,314 | +0.01(+0.02%) |
Apr 06, 2017 | 44.58 | 44.61 | 44.53 | 44.60 | 967,701 | +0.02(+0.04%) |
Apr 05, 2017 | 44.52 | 44.58 | 44.49 | 44.58 | 661,958 | +0.04(+0.09%) |
Apr 04, 2017 | 44.58 | 44.61 | 44.54 | 44.54 | 1,008,627 | -0.02(-0.04%) |