Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 44.65 | 44.68 | 44.60 | 44.64 | 987,254 | +0.04(+0.09%) |
Jun 29, 2017 | 44.71 | 44.74 | 44.60 | 44.60 | 1,008,952 | -0.26(-0.59%) |
Jun 28, 2017 | 44.88 | 44.90 | 44.79 | 44.86 | 618,517 | -0.02(-0.06%) |
Jun 27, 2017 | 45.01 | 45.02 | 44.84 | 44.88 | 673,847 | -0.20(-0.44%) |
Jun 26, 2017 | 45.11 | 45.13 | 45.05 | 45.08 | 1,059,735 | +0.02(+0.05%) |
Jun 23, 2017 | 45.06 | 45.08 | 45.04 | 45.06 | 764,158 | -0.03(-0.07%) |
Jun 22, 2017 | 45.09 | 45.11 | 45.07 | 45.09 | 565,969 | +0.03(+0.07%) |
Jun 21, 2017 | 45.05 | 45.06 | 45.01 | 45.06 | 1,066,101 | +0.01(+0.02%) |
Jun 20, 2017 | 45.02 | 45.06 | 44.98 | 45.05 | 679,675 | +0.09(+0.20%) |
Jun 19, 2017 | 44.95 | 44.97 | 44.93 | 44.96 | 647,837 | +0.02(+0.04%) |
Jun 16, 2017 | 44.94 | 44.96 | 44.92 | 44.94 | 648,519 | -0.02(-0.04%) |
Jun 15, 2017 | 44.95 | 44.96 | 44.90 | 44.96 | 791,552 | -0.07(-0.15%) |
Jun 14, 2017 | 45.02 | 45.05 | 44.99 | 45.02 | 860,579 | +0.08(+0.18%) |
Jun 13, 2017 | 44.93 | 44.94 | 44.90 | 44.94 | 756,377 | -0.03(-0.07%) |
Jun 12, 2017 | 44.97 | 44.99 | 44.93 | 44.97 | 1,607,146 | +0.03(+0.07%) |
Jun 09, 2017 | 44.94 | 44.95 | 44.91 | 44.94 | 978,929 | +0.02(+0.04%) |
Jun 08, 2017 | 44.88 | 44.93 | 44.84 | 44.93 | 869,643 | +0.04(+0.09%) |
Jun 07, 2017 | 44.88 | 44.93 | 44.86 | 44.88 | 568,378 | -0.02(-0.05%) |
Jun 06, 2017 | 44.90 | 44.92 | 44.88 | 44.91 | 647,726 | +0.09(+0.20%) |
Jun 05, 2017 | 44.81 | 44.84 | 44.79 | 44.82 | 1,020,215 | -0.01(-0.02%) |
Jun 02, 2017 | 44.83 | 44.88 | 44.80 | 44.83 | 821,609 | +0.01(+0.02%) |
Jun 01, 2017 | 44.79 | 44.83 | 44.77 | 44.82 | 966,700 | -0.06(-0.13%) |
May 31, 2017 | 44.87 | 44.89 | 44.82 | 44.88 | 771,161 | +0.02(+0.05%) |
May 30, 2017 | 44.84 | 44.87 | 44.82 | 44.85 | 1,048,396 | +0.01(+0.02%) |
May 26, 2017 | 44.83 | 44.86 | 44.78 | 44.85 | 564,229 | +0.10(+0.22%) |
May 25, 2017 | 44.74 | 44.76 | 44.71 | 44.75 | 495,665 | +0.07(+0.15%) |
May 24, 2017 | 44.70 | 44.70 | 44.62 | 44.68 | 641,837 | +0.02(+0.06%) |
May 23, 2017 | 44.71 | 44.71 | 44.64 | 44.66 | 634,354 | +0.00(+0.00%) |
May 22, 2017 | 44.69 | 44.69 | 44.65 | 44.66 | 760,780 | -0.03(-0.07%) |
May 19, 2017 | 44.70 | 44.73 | 44.67 | 44.69 | 465,803 | -0.04(-0.09%) |
May 18, 2017 | 44.73 | 44.76 | 44.70 | 44.73 | 766,958 | +0.03(+0.07%) |
May 17, 2017 | 44.63 | 44.70 | 44.59 | 44.70 | 739,083 | +0.17(+0.39%) |
May 16, 2017 | 44.52 | 44.56 | 44.50 | 44.53 | 1,151,822 | +0.00(+0.00%) |
May 15, 2017 | 44.56 | 44.57 | 44.51 | 44.53 | 1,343,151 | -0.07(-0.15%) |
May 12, 2017 | 44.55 | 44.59 | 44.46 | 44.59 | 606,070 | +0.13(+0.30%) |
May 11, 2017 | 44.46 | 44.49 | 44.43 | 44.46 | 548,040 | -0.07(-0.15%) |
May 10, 2017 | 44.57 | 44.57 | 44.50 | 44.53 | 790,776 | +0.03(+0.07%) |
May 09, 2017 | 44.51 | 44.51 | 44.46 | 44.49 | 1,141,677 | -0.02(-0.06%) |
May 08, 2017 | 44.56 | 44.57 | 44.52 | 44.52 | 611,914 | -0.07(-0.15%) |
May 05, 2017 | 44.60 | 44.62 | 44.55 | 44.58 | 820,195 | +0.02(+0.04%) |
May 04, 2017 | 44.59 | 44.62 | 44.53 | 44.57 | 607,687 | -0.09(-0.20%) |
May 03, 2017 | 44.64 | 44.69 | 44.60 | 44.66 | 793,828 | +0.02(+0.06%) |
May 02, 2017 | 44.60 | 44.63 | 44.57 | 44.63 | 1,084,114 | +0.07(+0.17%) |
May 01, 2017 | 44.59 | 44.65 | 44.55 | 44.56 | 817,290 | +0.00(+0.01%) |
Apr 28, 2017 | 44.61 | 44.61 | 44.55 | 44.55 | 791,420 | -0.04(-0.09%) |
Apr 27, 2017 | 44.55 | 44.61 | 44.54 | 44.59 | 798,700 | +0.07(+0.15%) |
Apr 26, 2017 | 44.50 | 44.54 | 44.48 | 44.53 | 601,814 | +0.02(+0.04%) |
Apr 25, 2017 | 44.56 | 44.59 | 44.51 | 44.51 | 873,651 | -0.11(-0.24%) |
Apr 24, 2017 | 44.59 | 44.64 | 44.57 | 44.62 | 755,780 | -0.02(-0.06%) |
Apr 21, 2017 | 44.65 | 44.67 | 44.64 | 44.64 | 783,243 | +0.00(+0.00%) |
Apr 20, 2017 | 44.59 | 44.65 | 44.59 | 44.64 | 983,727 | -0.05(-0.11%) |
Apr 19, 2017 | 44.70 | 44.71 | 44.64 | 44.69 | 696,151 | -0.05(-0.11%) |
Apr 18, 2017 | 44.68 | 44.74 | 44.64 | 44.74 | 709,920 | +0.08(+0.18%) |
Apr 17, 2017 | 44.68 | 44.73 | 44.64 | 44.66 | 703,763 | +0.00(+0.00%) |
Apr 13, 2017 | 44.62 | 44.66 | 44.59 | 44.66 | 863,112 | +0.06(+0.13%) |
Apr 12, 2017 | 44.55 | 44.61 | 44.50 | 44.60 | 714,975 | +0.07(+0.15%) |
Apr 11, 2017 | 44.55 | 44.58 | 44.49 | 44.54 | 962,153 | +0.02(+0.06%) |
Apr 10, 2017 | 44.52 | 44.55 | 44.48 | 44.51 | 634,493 | -0.01(-0.02%) |
Apr 07, 2017 | 44.56 | 44.59 | 44.50 | 44.52 | 698,697 | +0.01(+0.02%) |
Apr 06, 2017 | 44.50 | 44.52 | 44.44 | 44.51 | 969,620 | +0.02(+0.04%) |
Apr 05, 2017 | 44.43 | 44.50 | 44.40 | 44.50 | 663,270 | +0.04(+0.09%) |
Apr 04, 2017 | 44.50 | 44.52 | 44.45 | 44.46 | 1,010,627 | -0.02(-0.04%) |