Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.97 | 45.12 | 44.95 | 45.12 | 90,177 | +0.20(+0.45%) |
Sep 28, 2017 | 44.84 | 44.95 | 44.81 | 44.92 | 206,247 | +0.02(+0.05%) |
Sep 27, 2017 | 44.86 | 44.98 | 44.68 | 44.90 | 1,030,810 | +0.19(+0.42%) |
Sep 26, 2017 | 44.77 | 44.82 | 44.69 | 44.71 | 628,045 | +0.03(+0.06%) |
Sep 25, 2017 | 44.71 | 44.78 | 44.53 | 44.68 | 129,891 | -0.05(-0.10%) |
Sep 22, 2017 | 44.65 | 44.80 | 44.65 | 44.73 | 80,512 | -0.01(-0.03%) |
Sep 21, 2017 | 44.85 | 44.85 | 44.72 | 44.74 | 85,711 | -0.14(-0.32%) |
Sep 20, 2017 | 44.89 | 44.91 | 44.69 | 44.88 | 90,815 | -0.03(-0.06%) |
Sep 19, 2017 | 44.96 | 44.96 | 44.85 | 44.91 | 81,099 | +0.03(+0.06%) |
Sep 18, 2017 | 44.91 | 44.98 | 44.84 | 44.88 | 148,058 | +0.05(+0.10%) |
Sep 15, 2017 | 44.72 | 44.84 | 44.70 | 44.84 | 147,930 | +0.11(+0.24%) |
Sep 14, 2017 | 44.71 | 44.76 | 44.66 | 44.73 | 136,326 | -0.06(-0.14%) |
Sep 13, 2017 | 44.75 | 44.79 | 44.70 | 44.79 | 64,030 | +0.00(+0.00%) |
Sep 12, 2017 | 44.73 | 44.79 | 44.65 | 44.79 | 112,291 | +0.16(+0.36%) |
Sep 11, 2017 | 44.40 | 44.64 | 44.40 | 44.63 | 105,644 | +0.46(+1.04%) |
Sep 08, 2017 | 44.13 | 44.23 | 44.12 | 44.17 | 69,191 | -0.02(-0.04%) |
Sep 07, 2017 | 44.22 | 44.22 | 44.08 | 44.19 | 80,086 | +0.04(+0.10%) |
Sep 06, 2017 | 44.15 | 44.22 | 44.04 | 44.14 | 139,855 | +0.11(+0.25%) |
Sep 05, 2017 | 44.22 | 44.25 | 43.82 | 44.04 | 109,070 | -0.28(-0.63%) |
Sep 01, 2017 | 44.33 | 44.37 | 44.27 | 44.31 | 92,964 | +0.11(+0.24%) |
Aug 31, 2017 | 44.06 | 44.26 | 44.06 | 44.21 | 66,327 | +0.26(+0.59%) |
Aug 30, 2017 | 43.76 | 44.01 | 43.73 | 43.95 | 88,957 | +0.19(+0.44%) |
Aug 29, 2017 | 43.46 | 43.79 | 43.41 | 43.76 | 88,688 | +0.04(+0.10%) |
Aug 28, 2017 | 43.80 | 43.80 | 43.67 | 43.71 | 51,645 | +0.00(+0.00%) |
Aug 25, 2017 | 43.77 | 43.92 | 43.71 | 43.71 | 43,894 | +0.09(+0.21%) |
Aug 24, 2017 | 43.80 | 43.82 | 43.61 | 43.62 | 151,702 | -0.11(-0.25%) |
Aug 23, 2017 | 43.69 | 43.80 | 43.67 | 43.73 | 75,456 | -0.12(-0.27%) |
Aug 22, 2017 | 43.52 | 43.91 | 43.52 | 43.85 | 95,041 | +0.41(+0.95%) |
Aug 21, 2017 | 43.37 | 43.46 | 43.22 | 43.43 | 55,667 | +0.09(+0.21%) |
Aug 18, 2017 | 43.39 | 43.61 | 43.29 | 43.34 | 113,721 | -0.13(-0.29%) |
Aug 17, 2017 | 44.01 | 44.14 | 43.46 | 43.47 | 102,645 | -0.67(-1.51%) |
Aug 16, 2017 | 44.09 | 44.22 | 44.05 | 44.13 | 131,726 | +0.14(+0.32%) |
Aug 15, 2017 | 44.10 | 44.10 | 43.94 | 44.00 | 103,472 | -0.05(-0.11%) |
Aug 14, 2017 | 43.87 | 44.07 | 43.87 | 44.05 | 71,149 | +0.44(+1.01%) |
Aug 11, 2017 | 43.58 | 43.72 | 43.53 | 43.60 | 57,827 | +0.05(+0.10%) |
Aug 10, 2017 | 43.97 | 43.97 | 43.53 | 43.56 | 93,534 | -0.58(-1.32%) |
Aug 09, 2017 | 43.98 | 44.14 | 43.94 | 44.14 | 87,841 | -0.03(-0.06%) |
Aug 08, 2017 | 44.23 | 44.43 | 44.10 | 44.17 | 134,027 | -0.11(-0.24%) |
Aug 07, 2017 | 44.19 | 44.28 | 44.18 | 44.28 | 75,684 | +0.13(+0.29%) |
Aug 04, 2017 | 44.18 | 44.22 | 44.10 | 44.15 | 85,320 | +0.06(+0.14%) |
Aug 03, 2017 | 44.13 | 44.15 | 44.05 | 44.09 | 95,662 | -0.06(-0.14%) |
Aug 02, 2017 | 44.22 | 44.22 | 43.99 | 44.15 | 218,031 | -0.02(-0.04%) |
Aug 01, 2017 | 44.17 | 44.18 | 44.07 | 44.17 | 81,209 | +0.11(+0.24%) |
Jul 31, 2017 | 44.11 | 44.13 | 44.01 | 44.06 | 80,704 | +0.01(+0.02%) |
Jul 28, 2017 | 43.98 | 44.07 | 43.93 | 44.05 | 86,480 | -0.08(-0.18%) |
Jul 27, 2017 | 44.25 | 44.26 | 43.87 | 44.13 | 109,765 | -0.01(-0.02%) |
Jul 26, 2017 | 44.22 | 44.22 | 44.13 | 44.14 | 151,597 | -0.03(-0.06%) |
Jul 25, 2017 | 44.25 | 44.25 | 44.10 | 44.17 | 862,287 | +0.09(+0.20%) |
Jul 24, 2017 | 44.10 | 44.10 | 43.99 | 44.08 | 56,691 | -0.01(-0.02%) |
Jul 21, 2017 | 43.96 | 44.10 | 43.95 | 44.09 | 81,818 | +0.01(+0.02%) |
Jul 20, 2017 | 44.11 | 44.13 | 43.97 | 44.08 | 308,963 | +0.00(+0.00%) |
Jul 19, 2017 | 43.98 | 44.08 | 43.96 | 44.08 | 310,070 | +0.20(+0.45%) |
Jul 18, 2017 | 43.78 | 43.88 | 43.69 | 43.88 | 104,744 | +0.05(+0.12%) |
Jul 17, 2017 | 43.83 | 43.91 | 43.78 | 43.83 | 135,611 | -0.01(-0.02%) |
Jul 14, 2017 | 43.64 | 43.90 | 43.64 | 43.84 | 90,106 | +0.21(+0.47%) |
Jul 13, 2017 | 43.57 | 43.65 | 43.50 | 43.63 | 66,607 | +0.07(+0.17%) |
Jul 12, 2017 | 43.42 | 43.59 | 43.42 | 43.56 | 84,296 | +0.34(+0.79%) |
Jul 11, 2017 | 43.23 | 43.28 | 43.05 | 43.22 | 92,957 | -0.05(-0.12%) |
Jul 10, 2017 | 43.25 | 43.33 | 43.19 | 43.27 | 56,137 | +0.00(+0.00%) |
Jul 07, 2017 | 43.08 | 43.33 | 43.08 | 43.27 | 327,217 | +0.31(+0.71%) |
Jul 06, 2017 | 43.20 | 43.23 | 42.94 | 42.97 | 118,646 | -0.42(-0.97%) |
Jul 05, 2017 | 43.38 | 43.42 | 43.21 | 43.39 | 63,532 | +0.08(+0.19%) |