Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.62 | 44.72 | 44.60 | 44.71 | 1,170,367 | -0.01(-0.02%) |
Jul 28, 2017 | 44.68 | 44.72 | 44.68 | 44.72 | 645,967 | +0.02(+0.04%) |
Jul 27, 2017 | 44.72 | 44.76 | 44.68 | 44.70 | 1,092,021 | +0.00(+0.00%) |
Jul 26, 2017 | 44.64 | 44.73 | 44.64 | 44.70 | 511,617 | +0.05(+0.11%) |
Jul 25, 2017 | 44.68 | 44.72 | 44.64 | 44.65 | 657,439 | -0.09(-0.20%) |
Jul 24, 2017 | 44.78 | 44.78 | 44.72 | 44.74 | 787,662 | -0.04(-0.09%) |
Jul 21, 2017 | 44.73 | 44.79 | 44.73 | 44.78 | 629,459 | +0.10(+0.22%) |
Jul 20, 2017 | 44.68 | 44.70 | 44.66 | 44.69 | 664,512 | +0.01(+0.02%) |
Jul 19, 2017 | 44.69 | 44.70 | 44.65 | 44.68 | 623,090 | +0.04(+0.09%) |
Jul 18, 2017 | 44.60 | 44.64 | 44.60 | 44.64 | 641,131 | +0.08(+0.18%) |
Jul 17, 2017 | 44.58 | 44.59 | 44.55 | 44.55 | 772,115 | +0.03(+0.07%) |
Jul 14, 2017 | 44.55 | 44.58 | 44.46 | 44.52 | 609,330 | -0.02(-0.04%) |
Jul 13, 2017 | 44.55 | 44.56 | 44.50 | 44.54 | 496,706 | -0.02(-0.06%) |
Jul 12, 2017 | 44.57 | 44.59 | 44.52 | 44.56 | 566,003 | +0.14(+0.31%) |
Jul 11, 2017 | 44.46 | 44.48 | 44.40 | 44.42 | 1,306,767 | -0.03(-0.07%) |
Jul 10, 2017 | 44.47 | 44.52 | 44.44 | 44.46 | 606,977 | +0.05(+0.11%) |
Jul 07, 2017 | 44.39 | 44.46 | 44.35 | 44.41 | 1,613,547 | -0.07(-0.17%) |
Jul 06, 2017 | 44.46 | 44.49 | 44.42 | 44.48 | 882,936 | -0.08(-0.18%) |
Jul 05, 2017 | 44.55 | 44.59 | 44.53 | 44.56 | 1,141,056 | +0.01(+0.02%) |
Jul 03, 2017 | 44.66 | 44.55 | 44.55 | 753,585 | -0.08(-0.19%) | |
Jun 30, 2017 | 44.65 | 44.68 | 44.60 | 44.64 | 987,261 | +0.04(+0.09%) |
Jun 29, 2017 | 44.71 | 44.74 | 44.60 | 44.60 | 1,008,959 | -0.26(-0.59%) |
Jun 28, 2017 | 44.88 | 44.90 | 44.79 | 44.86 | 618,521 | -0.02(-0.06%) |
Jun 27, 2017 | 45.01 | 45.02 | 44.84 | 44.88 | 673,851 | -0.20(-0.44%) |
Jun 26, 2017 | 45.11 | 45.13 | 45.05 | 45.08 | 1,059,742 | +0.02(+0.05%) |
Jun 23, 2017 | 45.06 | 45.08 | 45.04 | 45.06 | 764,163 | -0.03(-0.07%) |
Jun 22, 2017 | 45.09 | 45.11 | 45.07 | 45.09 | 565,973 | +0.03(+0.07%) |
Jun 21, 2017 | 45.05 | 45.06 | 45.01 | 45.06 | 1,066,108 | +0.01(+0.02%) |
Jun 20, 2017 | 45.02 | 45.06 | 44.98 | 45.05 | 679,680 | +0.09(+0.20%) |
Jun 19, 2017 | 44.95 | 44.97 | 44.93 | 44.96 | 647,841 | +0.02(+0.04%) |
Jun 16, 2017 | 44.94 | 44.96 | 44.92 | 44.94 | 648,523 | -0.02(-0.04%) |
Jun 15, 2017 | 44.95 | 44.96 | 44.90 | 44.96 | 791,558 | -0.07(-0.15%) |
Jun 14, 2017 | 45.02 | 45.05 | 44.99 | 45.02 | 860,584 | +0.08(+0.18%) |
Jun 13, 2017 | 44.92 | 44.94 | 44.90 | 44.94 | 756,382 | -0.03(-0.07%) |
Jun 12, 2017 | 44.97 | 44.99 | 44.93 | 44.97 | 1,607,156 | +0.03(+0.07%) |
Jun 09, 2017 | 44.94 | 44.95 | 44.91 | 44.94 | 978,936 | +0.02(+0.04%) |
Jun 08, 2017 | 44.88 | 44.93 | 44.84 | 44.92 | 869,648 | +0.04(+0.09%) |
Jun 07, 2017 | 44.88 | 44.92 | 44.86 | 44.88 | 568,382 | -0.02(-0.05%) |
Jun 06, 2017 | 44.90 | 44.92 | 44.88 | 44.91 | 647,731 | +0.09(+0.20%) |
Jun 05, 2017 | 44.81 | 44.84 | 44.79 | 44.82 | 1,020,222 | -0.01(-0.02%) |
Jun 02, 2017 | 44.83 | 44.87 | 44.80 | 44.83 | 821,614 | +0.01(+0.02%) |
Jun 01, 2017 | 44.79 | 44.83 | 44.77 | 44.82 | 966,707 | -0.06(-0.13%) |
May 31, 2017 | 44.87 | 44.89 | 44.82 | 44.88 | 771,165 | +0.02(+0.05%) |
May 30, 2017 | 44.84 | 44.87 | 44.82 | 44.85 | 1,048,403 | +0.01(+0.02%) |
May 26, 2017 | 44.83 | 44.86 | 44.78 | 44.85 | 564,233 | +0.10(+0.22%) |
May 25, 2017 | 44.74 | 44.76 | 44.71 | 44.75 | 495,668 | +0.07(+0.15%) |
May 24, 2017 | 44.70 | 44.70 | 44.62 | 44.68 | 641,841 | +0.02(+0.06%) |
May 23, 2017 | 44.71 | 44.71 | 44.64 | 44.66 | 634,359 | +0.00(+0.00%) |
May 22, 2017 | 44.69 | 44.69 | 44.65 | 44.66 | 760,784 | -0.03(-0.07%) |
May 19, 2017 | 44.70 | 44.73 | 44.67 | 44.69 | 465,806 | -0.04(-0.09%) |
May 18, 2017 | 44.73 | 44.76 | 44.70 | 44.73 | 766,963 | +0.03(+0.07%) |
May 17, 2017 | 44.63 | 44.70 | 44.59 | 44.70 | 739,088 | +0.17(+0.39%) |
May 16, 2017 | 44.52 | 44.56 | 44.50 | 44.53 | 1,151,829 | +0.00(+0.00%) |
May 15, 2017 | 44.56 | 44.57 | 44.51 | 44.53 | 1,343,159 | -0.07(-0.15%) |
May 12, 2017 | 44.55 | 44.59 | 44.46 | 44.59 | 606,074 | +0.13(+0.30%) |
May 11, 2017 | 44.46 | 44.49 | 44.43 | 44.46 | 548,044 | -0.07(-0.15%) |
May 10, 2017 | 44.57 | 44.57 | 44.50 | 44.53 | 790,781 | +0.03(+0.07%) |
May 09, 2017 | 44.51 | 44.51 | 44.46 | 44.49 | 1,141,685 | -0.02(-0.06%) |
May 08, 2017 | 44.56 | 44.57 | 44.52 | 44.52 | 611,918 | -0.07(-0.15%) |
May 05, 2017 | 44.60 | 44.62 | 44.55 | 44.58 | 820,200 | +0.02(+0.04%) |
May 04, 2017 | 44.59 | 44.62 | 44.53 | 44.57 | 607,691 | -0.09(-0.20%) |
May 03, 2017 | 44.64 | 44.69 | 44.60 | 44.66 | 793,833 | +0.02(+0.06%) |
May 02, 2017 | 44.60 | 44.63 | 44.57 | 44.63 | 1,084,120 | +0.07(+0.17%) |