Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 44.91 | 44.94 | 44.90 | 44.93 | 250,974 | +0.04(+0.09%) |
Aug 30, 2017 | 44.89 | 44.91 | 44.86 | 44.89 | 447,549 | -0.03(-0.08%) |
Aug 29, 2017 | 44.92 | 44.94 | 44.89 | 44.92 | 366,797 | +0.05(+0.11%) |
Aug 28, 2017 | 44.85 | 44.87 | 44.81 | 44.87 | 262,072 | +0.03(+0.08%) |
Aug 25, 2017 | 44.81 | 44.85 | 44.76 | 44.84 | 344,664 | +0.04(+0.09%) |
Aug 24, 2017 | 44.79 | 44.81 | 44.76 | 44.80 | 302,333 | -0.03(-0.08%) |
Aug 23, 2017 | 44.84 | 44.84 | 44.77 | 44.83 | 340,349 | +0.07(+0.15%) |
Aug 22, 2017 | 44.76 | 44.81 | 44.73 | 44.76 | 474,914 | -0.03(-0.07%) |
Aug 21, 2017 | 44.81 | 44.81 | 44.79 | 44.79 | 275,925 | -0.01(-0.03%) |
Aug 18, 2017 | 44.80 | 44.83 | 44.75 | 44.80 | 340,998 | -0.01(-0.02%) |
Aug 17, 2017 | 44.76 | 44.81 | 44.74 | 44.81 | 2,687,616 | +0.05(+0.11%) |
Aug 16, 2017 | 44.73 | 44.83 | 44.72 | 44.76 | 542,885 | +0.02(+0.04%) |
Aug 15, 2017 | 44.72 | 44.78 | 44.72 | 44.74 | 491,939 | -0.03(-0.08%) |
Aug 14, 2017 | 44.80 | 44.81 | 44.74 | 44.78 | 428,935 | -0.04(-0.09%) |
Aug 11, 2017 | 44.74 | 44.82 | 44.74 | 44.82 | 319,565 | +0.03(+0.07%) |
Aug 10, 2017 | 44.75 | 44.80 | 44.74 | 44.79 | 442,330 | +0.03(+0.07%) |
Aug 09, 2017 | 44.79 | 44.81 | 44.73 | 44.76 | 1,438,364 | +0.02(+0.04%) |
Aug 08, 2017 | 44.72 | 44.77 | 44.69 | 44.74 | 328,439 | -0.03(-0.06%) |
Aug 07, 2017 | 44.71 | 44.77 | 44.69 | 44.77 | 382,091 | +0.04(+0.09%) |
Aug 04, 2017 | 44.71 | 44.73 | 44.67 | 44.73 | 314,516 | -0.08(-0.17%) |
Aug 03, 2017 | 44.73 | 44.80 | 44.73 | 44.80 | 466,891 | +0.08(+0.19%) |
Aug 02, 2017 | 44.74 | 44.74 | 44.68 | 44.72 | 260,715 | +0.06(+0.13%) |
Aug 01, 2017 | 44.60 | 44.69 | 44.57 | 44.66 | 489,650 | +0.01(+0.03%) |
Jul 31, 2017 | 44.65 | 44.61 | 44.65 | 878,539 | +0.00(+0.00%) | |
Jul 28, 2017 | 44.60 | 44.65 | 44.59 | 44.65 | 268,162 | +0.05(+0.11%) |
Jul 27, 2017 | 44.60 | 44.62 | 44.55 | 44.60 | 366,895 | -0.03(-0.06%) |
Jul 26, 2017 | 44.53 | 44.66 | 44.52 | 44.62 | 450,026 | +0.13(+0.28%) |
Jul 25, 2017 | 44.59 | 44.60 | 44.49 | 44.49 | 300,638 | -0.14(-0.32%) |
Jul 24, 2017 | 44.62 | 44.66 | 44.60 | 44.64 | 273,145 | +0.00(+0.00%) |
Jul 21, 2017 | 44.60 | 44.65 | 44.60 | 44.64 | 210,419 | +0.04(+0.09%) |
Jul 20, 2017 | 44.63 | 44.57 | 44.60 | 238,515 | +0.02(+0.04%) | |
Jul 19, 2017 | 44.58 | 44.60 | 44.56 | 44.58 | 327,369 | -0.02(-0.04%) |
Jul 18, 2017 | 44.56 | 44.60 | 44.54 | 44.60 | 823,748 | +0.11(+0.25%) |
Jul 17, 2017 | 44.46 | 44.52 | 44.43 | 44.49 | 375,083 | +0.00(+0.00%) |
Jul 14, 2017 | 44.59 | 44.60 | 44.46 | 44.49 | 524,634 | -0.01(-0.02%) |
Jul 13, 2017 | 44.46 | 44.52 | 44.43 | 44.49 | 232,333 | -0.01(-0.02%) |
Jul 12, 2017 | 44.52 | 44.52 | 44.42 | 44.50 | 669,923 | +0.05(+0.11%) |
Jul 11, 2017 | 44.38 | 44.45 | 44.38 | 44.45 | 386,813 | +0.05(+0.11%) |
Jul 10, 2017 | 44.37 | 44.40 | 44.35 | 44.40 | 274,678 | +0.03(+0.08%) |
Jul 07, 2017 | 44.38 | 44.39 | 44.32 | 44.37 | 260,751 | +0.03(+0.08%) |
Jul 06, 2017 | 44.37 | 44.43 | 44.33 | 44.33 | 1,444,568 | -0.09(-0.21%) |
Jul 05, 2017 | 44.37 | 44.45 | 44.37 | 44.43 | 644,810 | +0.06(+0.13%) |
Jul 03, 2017 | 44.45 | 44.45 | 44.33 | 44.37 | 310,262 | -0.08(-0.18%) |
Jun 30, 2017 | 44.48 | 44.52 | 44.42 | 44.45 | 380,960 | -0.05(-0.11%) |
Jun 29, 2017 | 44.48 | 44.53 | 44.46 | 44.50 | 351,503 | -0.07(-0.15%) |
Jun 28, 2017 | 44.57 | 44.59 | 44.54 | 44.57 | 634,371 | +0.03(+0.06%) |
Jun 27, 2017 | 44.60 | 44.61 | 44.52 | 44.54 | 789,692 | -0.11(-0.25%) |
Jun 26, 2017 | 44.66 | 44.68 | 44.62 | 44.65 | 313,845 | +0.01(+0.02%) |
Jun 23, 2017 | 44.61 | 44.65 | 44.59 | 44.64 | 269,768 | +0.03(+0.06%) |
Jun 22, 2017 | 44.62 | 44.65 | 44.60 | 44.62 | 212,566 | +0.01(+0.02%) |
Jun 21, 2017 | 44.61 | 44.64 | 44.59 | 44.61 | 244,965 | -0.02(-0.04%) |
Jun 20, 2017 | 44.60 | 44.65 | 44.58 | 44.62 | 288,733 | +0.05(+0.11%) |
Jun 19, 2017 | 44.57 | 44.63 | 44.54 | 44.57 | 487,033 | -0.07(-0.15%) |
Jun 16, 2017 | 44.62 | 44.67 | 44.59 | 44.64 | 269,514 | +0.03(+0.08%) |
Jun 15, 2017 | 44.62 | 44.64 | 44.57 | 44.61 | 433,574 | -0.09(-0.21%) |
Jun 14, 2017 | 44.71 | 44.77 | 44.63 | 44.70 | 394,734 | +0.10(+0.23%) |
Jun 13, 2017 | 44.57 | 44.62 | 44.55 | 44.60 | 565,844 | +0.01(+0.02%) |
Jun 12, 2017 | 44.58 | 44.64 | 44.56 | 44.59 | 298,503 | +0.00(+0.00%) |
Jun 09, 2017 | 44.64 | 44.65 | 44.57 | 44.59 | 952,654 | -0.08(-0.19%) |
Jun 08, 2017 | 44.67 | 44.71 | 44.62 | 44.68 | 378,260 | -0.02(-0.04%) |
Jun 07, 2017 | 44.68 | 44.73 | 44.66 | 44.69 | 317,079 | -0.03(-0.08%) |
Jun 06, 2017 | 44.75 | 44.75 | 44.68 | 44.73 | 575,979 | +0.11(+0.25%) |
Jun 05, 2017 | 44.60 | 44.68 | 44.60 | 44.62 | 449,407 | -0.08(-0.19%) |
Jun 02, 2017 | 44.73 | 44.75 | 44.63 | 44.70 | 475,740 | +0.14(+0.32%) |