Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.20 | 45.25 | 45.19 | 45.22 | 1,125,066 | +0.02(+0.05%) |
Aug 30, 2017 | 45.18 | 45.20 | 45.15 | 45.19 | 648,172 | -0.02(-0.04%) |
Aug 29, 2017 | 45.28 | 45.29 | 45.14 | 45.21 | 1,033,339 | +0.02(+0.04%) |
Aug 28, 2017 | 45.16 | 45.19 | 45.15 | 45.19 | 811,473 | +0.02(+0.05%) |
Aug 25, 2017 | 45.16 | 45.18 | 45.12 | 45.17 | 509,891 | +0.00(+0.00%) |
Aug 24, 2017 | 45.16 | 45.20 | 45.14 | 45.17 | 665,085 | +0.00(+0.00%) |
Aug 23, 2017 | 45.18 | 45.18 | 45.09 | 45.17 | 691,063 | +0.04(+0.09%) |
Aug 22, 2017 | 45.14 | 45.16 | 45.09 | 45.13 | 605,174 | -0.02(-0.04%) |
Aug 21, 2017 | 45.16 | 45.16 | 45.11 | 45.14 | 648,294 | +0.02(+0.05%) |
Aug 18, 2017 | 45.14 | 45.17 | 45.05 | 45.12 | 1,097,157 | -0.01(-0.02%) |
Aug 17, 2017 | 45.08 | 45.13 | 45.04 | 45.13 | 808,363 | +0.09(+0.20%) |
Aug 16, 2017 | 45.02 | 45.07 | 45.00 | 45.04 | 858,064 | -0.04(-0.09%) |
Aug 15, 2017 | 45.04 | 45.08 | 45.03 | 45.08 | 933,045 | -0.02(-0.04%) |
Aug 14, 2017 | 45.09 | 45.11 | 45.06 | 45.09 | 711,524 | -0.07(-0.15%) |
Aug 11, 2017 | 45.10 | 45.16 | 45.10 | 45.16 | 1,360,217 | +0.07(+0.15%) |
Aug 10, 2017 | 45.02 | 45.10 | 44.98 | 45.09 | 678,623 | +0.06(+0.13%) |
Aug 09, 2017 | 45.06 | 45.10 | 45.04 | 45.04 | 680,403 | +0.07(+0.17%) |
Aug 08, 2017 | 44.99 | 44.99 | 44.95 | 44.96 | 582,811 | -0.04(-0.09%) |
Aug 07, 2017 | 45.04 | 45.04 | 44.96 | 45.00 | 619,629 | -0.02(-0.05%) |
Aug 04, 2017 | 44.98 | 45.03 | 44.93 | 45.03 | 500,859 | +0.00(+0.00%) |
Aug 03, 2017 | 44.98 | 45.04 | 44.95 | 45.03 | 584,475 | +0.12(+0.26%) |
Aug 02, 2017 | 44.92 | 44.98 | 44.89 | 44.91 | 661,730 | -0.07(-0.15%) |
Aug 01, 2017 | 44.81 | 44.98 | 44.81 | 44.98 | 1,121,982 | +0.18(+0.40%) |
Jul 31, 2017 | 44.71 | 44.81 | 44.68 | 44.80 | 1,168,051 | -0.01(-0.02%) |
Jul 28, 2017 | 44.77 | 44.81 | 44.77 | 44.81 | 644,688 | +0.02(+0.04%) |
Jul 27, 2017 | 44.81 | 44.85 | 44.77 | 44.79 | 1,089,859 | +0.00(+0.00%) |
Jul 26, 2017 | 44.73 | 44.82 | 44.73 | 44.79 | 510,605 | +0.05(+0.11%) |
Jul 25, 2017 | 44.77 | 44.81 | 44.73 | 44.74 | 656,138 | -0.09(-0.20%) |
Jul 24, 2017 | 44.87 | 44.87 | 44.81 | 44.83 | 786,104 | -0.04(-0.09%) |
Jul 21, 2017 | 44.82 | 44.88 | 44.82 | 44.87 | 628,214 | +0.10(+0.22%) |
Jul 20, 2017 | 44.77 | 44.79 | 44.75 | 44.77 | 663,197 | +0.01(+0.02%) |
Jul 19, 2017 | 44.77 | 44.79 | 44.74 | 44.77 | 621,857 | +0.04(+0.09%) |
Jul 18, 2017 | 44.69 | 44.73 | 44.68 | 44.73 | 639,863 | +0.08(+0.18%) |
Jul 17, 2017 | 44.67 | 44.68 | 44.63 | 44.64 | 770,587 | +0.03(+0.07%) |
Jul 14, 2017 | 44.63 | 44.67 | 44.55 | 44.61 | 608,124 | -0.02(-0.04%) |
Jul 13, 2017 | 44.63 | 44.65 | 44.59 | 44.63 | 495,723 | -0.02(-0.06%) |
Jul 12, 2017 | 44.66 | 44.68 | 44.61 | 44.65 | 564,883 | +0.14(+0.31%) |
Jul 11, 2017 | 44.55 | 44.57 | 44.49 | 44.51 | 1,304,181 | -0.03(-0.07%) |
Jul 10, 2017 | 44.56 | 44.61 | 44.53 | 44.54 | 605,776 | +0.05(+0.11%) |
Jul 07, 2017 | 44.48 | 44.54 | 44.44 | 44.49 | 1,610,354 | -0.07(-0.17%) |
Jul 06, 2017 | 44.55 | 44.58 | 44.51 | 44.57 | 881,189 | -0.08(-0.18%) |
Jul 05, 2017 | 44.63 | 44.68 | 44.62 | 44.65 | 1,138,798 | +0.01(+0.02%) |
Jul 03, 2017 | 44.75 | 44.63 | 44.64 | 752,093 | -0.08(-0.19%) | |
Jun 30, 2017 | 44.74 | 44.77 | 44.68 | 44.73 | 985,307 | +0.04(+0.09%) |
Jun 29, 2017 | 44.80 | 44.82 | 44.68 | 44.68 | 1,006,962 | -0.26(-0.59%) |
Jun 28, 2017 | 44.96 | 44.99 | 44.88 | 44.95 | 617,297 | -0.02(-0.05%) |
Jun 27, 2017 | 45.10 | 45.11 | 44.92 | 44.97 | 672,518 | -0.20(-0.44%) |
Jun 26, 2017 | 45.20 | 45.22 | 45.14 | 45.17 | 1,057,645 | +0.02(+0.05%) |
Jun 23, 2017 | 45.15 | 45.17 | 45.13 | 45.15 | 762,651 | -0.03(-0.07%) |
Jun 22, 2017 | 45.18 | 45.20 | 45.16 | 45.18 | 564,853 | +0.03(+0.07%) |
Jun 21, 2017 | 45.14 | 45.15 | 45.10 | 45.15 | 1,063,998 | +0.01(+0.02%) |
Jun 20, 2017 | 45.10 | 45.15 | 45.07 | 45.14 | 678,335 | +0.09(+0.20%) |
Jun 19, 2017 | 45.04 | 45.06 | 45.02 | 45.05 | 646,559 | +0.02(+0.04%) |
Jun 16, 2017 | 45.03 | 45.05 | 45.01 | 45.03 | 647,240 | -0.02(-0.04%) |
Jun 15, 2017 | 45.04 | 45.05 | 44.99 | 45.05 | 789,991 | -0.07(-0.15%) |
Jun 14, 2017 | 45.10 | 45.14 | 45.08 | 45.11 | 858,881 | +0.08(+0.18%) |
Jun 13, 2017 | 45.01 | 45.03 | 44.99 | 45.03 | 754,886 | -0.03(-0.07%) |
Jun 12, 2017 | 45.06 | 45.08 | 45.02 | 45.06 | 1,603,976 | +0.03(+0.07%) |
Jun 09, 2017 | 45.03 | 45.04 | 45.00 | 45.03 | 976,999 | +0.02(+0.04%) |
Jun 08, 2017 | 44.97 | 45.02 | 44.93 | 45.01 | 867,927 | +0.04(+0.09%) |
Jun 07, 2017 | 44.97 | 45.01 | 44.95 | 44.97 | 567,257 | -0.02(-0.05%) |
Jun 06, 2017 | 44.99 | 45.01 | 44.97 | 45.00 | 646,449 | +0.09(+0.20%) |
Jun 05, 2017 | 44.90 | 44.93 | 44.88 | 44.91 | 1,018,203 | -0.01(-0.02%) |
Jun 02, 2017 | 44.92 | 44.96 | 44.89 | 44.92 | 819,988 | +0.01(+0.02%) |