Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.29 | 45.33 | 45.28 | 45.30 | 1,122,986 | +0.02(+0.05%) |
Aug 30, 2017 | 45.26 | 45.29 | 45.24 | 45.28 | 646,973 | -0.02(-0.04%) |
Aug 29, 2017 | 45.37 | 45.37 | 45.23 | 45.29 | 1,031,429 | +0.02(+0.04%) |
Aug 28, 2017 | 45.24 | 45.28 | 45.24 | 45.28 | 809,973 | +0.02(+0.05%) |
Aug 25, 2017 | 45.24 | 45.26 | 45.20 | 45.25 | 508,948 | +0.00(+0.00%) |
Aug 24, 2017 | 45.24 | 45.29 | 45.22 | 45.25 | 663,856 | +0.00(+0.00%) |
Aug 23, 2017 | 45.26 | 45.26 | 45.18 | 45.25 | 689,785 | +0.04(+0.09%) |
Aug 22, 2017 | 45.23 | 45.24 | 45.17 | 45.21 | 604,055 | -0.02(-0.04%) |
Aug 21, 2017 | 45.24 | 45.25 | 45.19 | 45.23 | 647,096 | +0.02(+0.05%) |
Aug 18, 2017 | 45.22 | 45.25 | 45.14 | 45.20 | 1,095,128 | -0.01(-0.02%) |
Aug 17, 2017 | 45.16 | 45.21 | 45.12 | 45.21 | 806,869 | +0.09(+0.20%) |
Aug 16, 2017 | 45.10 | 45.16 | 45.08 | 45.12 | 856,477 | -0.04(-0.09%) |
Aug 15, 2017 | 45.13 | 45.16 | 45.11 | 45.16 | 931,320 | -0.02(-0.04%) |
Aug 14, 2017 | 45.17 | 45.19 | 45.14 | 45.18 | 710,209 | -0.07(-0.15%) |
Aug 11, 2017 | 45.19 | 45.24 | 45.19 | 45.24 | 1,357,702 | +0.07(+0.15%) |
Aug 10, 2017 | 45.10 | 45.18 | 45.06 | 45.18 | 677,368 | +0.06(+0.13%) |
Aug 09, 2017 | 45.14 | 45.19 | 45.12 | 45.12 | 679,144 | +0.07(+0.16%) |
Aug 08, 2017 | 45.07 | 45.07 | 45.04 | 45.05 | 581,734 | -0.04(-0.09%) |
Aug 07, 2017 | 45.13 | 45.13 | 45.05 | 45.09 | 618,484 | -0.02(-0.05%) |
Aug 04, 2017 | 45.06 | 45.11 | 45.01 | 45.11 | 499,932 | +0.00(+0.00%) |
Aug 03, 2017 | 45.06 | 45.12 | 45.04 | 45.11 | 583,394 | +0.12(+0.26%) |
Aug 02, 2017 | 45.00 | 45.06 | 44.97 | 45.00 | 660,506 | -0.07(-0.15%) |
Aug 01, 2017 | 44.89 | 45.06 | 44.89 | 45.06 | 1,119,907 | +0.18(+0.40%) |
Jul 31, 2017 | 44.79 | 44.89 | 44.77 | 44.88 | 1,165,891 | -0.01(-0.02%) |
Jul 28, 2017 | 44.85 | 44.89 | 44.85 | 44.89 | 643,496 | +0.02(+0.04%) |
Jul 27, 2017 | 44.89 | 44.93 | 44.85 | 44.87 | 1,087,844 | +0.00(+0.00%) |
Jul 26, 2017 | 44.81 | 44.90 | 44.81 | 44.87 | 509,661 | +0.05(+0.11%) |
Jul 25, 2017 | 44.85 | 44.89 | 44.81 | 44.82 | 654,925 | -0.09(-0.20%) |
Jul 24, 2017 | 44.95 | 44.96 | 44.89 | 44.92 | 784,650 | -0.04(-0.09%) |
Jul 21, 2017 | 44.90 | 44.96 | 44.90 | 44.96 | 627,052 | +0.10(+0.22%) |
Jul 20, 2017 | 44.85 | 44.87 | 44.83 | 44.86 | 661,970 | +0.01(+0.02%) |
Jul 19, 2017 | 44.86 | 44.87 | 44.82 | 44.85 | 620,707 | +0.04(+0.09%) |
Jul 18, 2017 | 44.78 | 44.82 | 44.77 | 44.81 | 638,679 | +0.08(+0.18%) |
Jul 17, 2017 | 44.75 | 44.76 | 44.72 | 44.73 | 769,162 | +0.03(+0.07%) |
Jul 14, 2017 | 44.72 | 44.75 | 44.63 | 44.69 | 607,000 | -0.02(-0.04%) |
Jul 13, 2017 | 44.72 | 44.73 | 44.67 | 44.71 | 494,807 | -0.02(-0.06%) |
Jul 12, 2017 | 44.74 | 44.76 | 44.69 | 44.73 | 563,838 | +0.14(+0.31%) |
Jul 11, 2017 | 44.63 | 44.65 | 44.57 | 44.59 | 1,301,769 | -0.03(-0.07%) |
Jul 10, 2017 | 44.64 | 44.69 | 44.61 | 44.63 | 604,656 | +0.05(+0.11%) |
Jul 07, 2017 | 44.56 | 44.63 | 44.52 | 44.58 | 1,607,376 | -0.07(-0.17%) |
Jul 06, 2017 | 44.63 | 44.66 | 44.59 | 44.65 | 879,559 | -0.08(-0.18%) |
Jul 05, 2017 | 44.72 | 44.76 | 44.70 | 44.73 | 1,136,693 | +0.01(+0.02%) |
Jul 03, 2017 | 44.83 | 44.72 | 44.73 | 750,703 | -0.08(-0.19%) | |
Jun 30, 2017 | 44.83 | 44.85 | 44.77 | 44.81 | 983,485 | +0.04(+0.09%) |
Jun 29, 2017 | 44.88 | 44.91 | 44.77 | 44.77 | 1,005,100 | -0.26(-0.59%) |
Jun 28, 2017 | 45.05 | 45.07 | 44.97 | 45.03 | 616,156 | -0.02(-0.06%) |
Jun 27, 2017 | 45.18 | 45.20 | 45.01 | 45.06 | 671,274 | -0.20(-0.44%) |
Jun 26, 2017 | 45.28 | 45.30 | 45.22 | 45.25 | 1,055,690 | +0.02(+0.05%) |
Jun 23, 2017 | 45.24 | 45.25 | 45.21 | 45.23 | 761,240 | -0.03(-0.07%) |
Jun 22, 2017 | 45.26 | 45.29 | 45.25 | 45.26 | 563,808 | +0.03(+0.07%) |
Jun 21, 2017 | 45.22 | 45.24 | 45.18 | 45.23 | 1,062,031 | +0.01(+0.02%) |
Jun 20, 2017 | 45.19 | 45.23 | 45.16 | 45.22 | 677,080 | +0.09(+0.20%) |
Jun 19, 2017 | 45.12 | 45.15 | 45.11 | 45.13 | 645,364 | +0.02(+0.04%) |
Jun 16, 2017 | 45.11 | 45.13 | 45.09 | 45.11 | 646,043 | -0.02(-0.04%) |
Jun 15, 2017 | 45.12 | 45.13 | 45.07 | 45.13 | 788,530 | -0.07(-0.15%) |
Jun 14, 2017 | 45.19 | 45.22 | 45.16 | 45.20 | 857,293 | +0.08(+0.18%) |
Jun 13, 2017 | 45.10 | 45.11 | 45.07 | 45.11 | 753,490 | -0.03(-0.07%) |
Jun 12, 2017 | 45.15 | 45.16 | 45.11 | 45.15 | 1,601,010 | +0.03(+0.07%) |
Jun 09, 2017 | 45.11 | 45.12 | 45.08 | 45.11 | 975,192 | +0.02(+0.04%) |
Jun 08, 2017 | 45.06 | 45.11 | 45.02 | 45.10 | 866,323 | +0.04(+0.09%) |
Jun 07, 2017 | 45.06 | 45.10 | 45.03 | 45.06 | 566,208 | -0.02(-0.05%) |
Jun 06, 2017 | 45.07 | 45.09 | 45.06 | 45.08 | 645,253 | +0.09(+0.20%) |
Jun 05, 2017 | 44.98 | 45.02 | 44.97 | 44.99 | 1,016,320 | -0.01(-0.02%) |
Jun 02, 2017 | 45.00 | 45.05 | 44.97 | 45.00 | 818,472 | +0.01(+0.02%) |