Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.94 | 44.98 | 44.90 | 44.95 | 694,686 | +0.04(+0.09%) |
Sep 28, 2017 | 44.89 | 44.91 | 44.86 | 44.91 | 751,579 | -0.02(-0.04%) |
Sep 27, 2017 | 44.91 | 44.93 | 44.84 | 44.92 | 889,506 | -0.10(-0.22%) |
Sep 26, 2017 | 44.98 | 45.02 | 44.98 | 45.02 | 595,592 | -0.01(-0.02%) |
Sep 25, 2017 | 44.98 | 45.03 | 44.97 | 45.03 | 685,044 | +0.07(+0.16%) |
Sep 22, 2017 | 44.97 | 44.97 | 44.93 | 44.95 | 543,422 | +0.04(+0.09%) |
Sep 21, 2017 | 44.86 | 44.91 | 44.84 | 44.91 | 699,752 | +0.00(+0.00%) |
Sep 20, 2017 | 44.96 | 44.98 | 44.88 | 44.91 | 716,004 | -0.05(-0.11%) |
Sep 19, 2017 | 44.91 | 44.91 | 44.96 | 547,624 | +0.05(+0.11%) | |
Sep 18, 2017 | 44.95 | 44.95 | 44.91 | 44.91 | 723,685 | -0.04(-0.09%) |
Sep 15, 2017 | 44.99 | 44.99 | 44.92 | 44.95 | 463,538 | +0.00(+0.00%) |
Sep 14, 2017 | 44.98 | 45.00 | 44.94 | 44.95 | 1,047,518 | -0.10(-0.22%) |
Sep 13, 2017 | 45.06 | 45.06 | 45.02 | 45.05 | 580,473 | -0.02(-0.05%) |
Sep 12, 2017 | 45.10 | 45.12 | 45.05 | 45.08 | 654,298 | -0.10(-0.22%) |
Sep 11, 2017 | 45.20 | 45.21 | 45.16 | 45.18 | 637,471 | -0.07(-0.15%) |
Sep 08, 2017 | 45.24 | 45.24 | 45.18 | 45.24 | 632,011 | +0.00(+0.00%) |
Sep 07, 2017 | 45.19 | 45.27 | 45.16 | 45.24 | 875,613 | +0.05(+0.11%) |
Sep 06, 2017 | 45.19 | 45.22 | 45.16 | 45.19 | 714,726 | -0.02(-0.05%) |
Sep 05, 2017 | 45.19 | 45.22 | 45.14 | 45.22 | 702,759 | +0.12(+0.26%) |
Sep 01, 2017 | 45.06 | 45.13 | 45.06 | 45.10 | 973,177 | -0.03(-0.06%) |
Aug 31, 2017 | 45.11 | 45.16 | 45.10 | 45.13 | 1,127,297 | +0.02(+0.05%) |
Aug 30, 2017 | 45.09 | 45.11 | 45.06 | 45.10 | 649,457 | -0.02(-0.04%) |
Aug 29, 2017 | 45.19 | 45.20 | 45.05 | 45.12 | 1,035,388 | +0.02(+0.04%) |
Aug 28, 2017 | 45.07 | 45.10 | 45.06 | 45.10 | 813,082 | +0.02(+0.05%) |
Aug 25, 2017 | 45.07 | 45.09 | 45.03 | 45.08 | 510,902 | +0.00(+0.00%) |
Aug 24, 2017 | 45.07 | 45.11 | 45.05 | 45.08 | 666,404 | +0.00(+0.00%) |
Aug 23, 2017 | 45.09 | 45.09 | 45.01 | 45.08 | 692,433 | +0.04(+0.09%) |
Aug 22, 2017 | 45.05 | 45.07 | 45.00 | 45.04 | 606,374 | -0.02(-0.04%) |
Aug 21, 2017 | 45.07 | 45.07 | 45.02 | 45.05 | 649,580 | +0.02(+0.05%) |
Aug 18, 2017 | 45.05 | 45.08 | 44.96 | 45.03 | 1,099,332 | -0.01(-0.02%) |
Aug 17, 2017 | 44.99 | 45.04 | 44.95 | 45.04 | 809,966 | +0.09(+0.20%) |
Aug 16, 2017 | 44.93 | 44.99 | 44.91 | 44.95 | 859,765 | -0.04(-0.09%) |
Aug 15, 2017 | 44.96 | 44.99 | 44.94 | 44.99 | 934,895 | -0.02(-0.04%) |
Aug 14, 2017 | 45.00 | 45.02 | 44.97 | 45.01 | 712,935 | -0.07(-0.15%) |
Aug 11, 2017 | 45.01 | 45.07 | 45.01 | 45.07 | 1,362,914 | +0.07(+0.15%) |
Aug 10, 2017 | 44.93 | 45.01 | 44.89 | 45.01 | 679,968 | +0.06(+0.13%) |
Aug 09, 2017 | 44.97 | 45.01 | 44.95 | 44.95 | 681,752 | +0.07(+0.17%) |
Aug 08, 2017 | 44.90 | 44.90 | 44.87 | 44.87 | 583,967 | -0.04(-0.09%) |
Aug 07, 2017 | 44.96 | 44.96 | 44.87 | 44.91 | 620,858 | -0.02(-0.05%) |
Aug 04, 2017 | 44.89 | 44.94 | 44.84 | 44.94 | 501,852 | +0.00(+0.00%) |
Aug 03, 2017 | 44.89 | 44.95 | 44.86 | 44.94 | 585,634 | +0.12(+0.26%) |
Aug 02, 2017 | 44.83 | 44.89 | 44.80 | 44.82 | 663,042 | -0.07(-0.15%) |
Aug 01, 2017 | 44.72 | 44.89 | 44.72 | 44.89 | 1,124,207 | +0.18(+0.40%) |
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%) |