Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.15 | 41.15 | 41.11 | 41.13 | 273,465 | +0.00(+0.00%) |
Jan 30, 2018 | 41.13 | 41.13 | 41.10 | 41.13 | 119,934 | +0.00(+0.00%) |
Jan 29, 2018 | 41.16 | 41.16 | 41.11 | 41.13 | 110,482 | +0.02(+0.06%) |
Jan 26, 2018 | 41.11 | 41.11 | 41.09 | 41.11 | 155,990 | +0.00(+0.00%) |
Jan 25, 2018 | 41.09 | 41.09 | 41.09 | 41.11 | 59,785 | +0.01(+0.02%) |
Jan 24, 2018 | 41.08 | 41.10 | 41.07 | 41.10 | 431,026 | +0.01(+0.02%) |
Jan 23, 2018 | 41.08 | 41.12 | 41.08 | 41.09 | 114,735 | +0.02(+0.04%) |
Jan 22, 2018 | 41.07 | 41.09 | 41.06 | 41.07 | 82,553 | +0.01(+0.02%) |
Jan 19, 2018 | 41.08 | 41.08 | 41.07 | 41.07 | 62,820 | -0.02(-0.06%) |
Jan 18, 2018 | 41.07 | 41.10 | 41.07 | 41.09 | 185,407 | +0.01(+0.02%) |
Jan 17, 2018 | 41.08 | 41.09 | 41.07 | 41.08 | 179,772 | -0.01(-0.02%) |
Jan 16, 2018 | 41.07 | 41.10 | 41.07 | 41.09 | 170,073 | +0.01(+0.02%) |
Jan 12, 2018 | 41.08 | 41.08 | 41.08 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 41.08 | 41.09 | 41.07 | 41.09 | 154,212 | +0.01(+0.02%) |
Jan 10, 2018 | 41.09 | 41.09 | 41.07 | 41.08 | 85,683 | +0.01(+0.02%) |
Jan 09, 2018 | 41.08 | 41.09 | 41.07 | 41.07 | 190,380 | -0.01(-0.02%) |
Jan 08, 2018 | 41.08 | 41.08 | 41.07 | 41.08 | 70,382 | +0.04(+0.09%) |
Jan 05, 2018 | 41.06 | 41.07 | 41.04 | 41.04 | 124,655 | -0.02(-0.04%) |
Jan 04, 2018 | 41.03 | 41.07 | 41.02 | 41.06 | 110,167 | +0.01(+0.02%) |
Jan 03, 2018 | 41.07 | 41.07 | 41.03 | 41.05 | 97,438 | -0.01(-0.02%) |
Jan 02, 2018 | 41.07 | 41.07 | 41.04 | 41.06 | 90,300 | -0.02(-0.06%) |
Dec 29, 2017 | 41.08 | 41.08 | 41.08 | 0 | +0.02(+0.06%) | |
Dec 28, 2017 | 41.05 | 41.07 | 41.03 | 41.06 | 150,231 | +0.00(+0.00%) |
Dec 27, 2017 | 41.03 | 41.11 | 41.01 | 41.06 | 97,623 | +0.04(+0.09%) |
Dec 26, 2017 | 41.01 | 41.03 | 41.01 | 41.02 | 30,758 | +0.00(+0.00%) |
Dec 22, 2017 | 41.02 | 41.02 | 41.00 | 41.02 | 34,170 | -0.01(-0.02%) |
Dec 21, 2017 | 41.03 | 41.03 | 41.00 | 41.03 | 53,973 | +0.00(+0.00%) |
Dec 20, 2017 | 41.03 | 41.04 | 41.00 | 41.03 | 82,063 | +0.01(+0.02%) |
Dec 19, 2017 | 41.02 | 41.04 | 41.02 | 41.02 | 63,299 | -0.01(-0.02%) |
Dec 18, 2017 | 41.03 | 41.04 | 41.00 | 41.03 | 34,503 | +0.02(+0.04%) |
Dec 15, 2017 | 41.04 | 41.04 | 41.01 | 41.01 | 43,867 | -0.02(-0.06%) |
Dec 14, 2017 | 41.04 | 41.05 | 41.02 | 41.04 | 61,704 | -0.01(-0.02%) |
Dec 13, 2017 | 41.04 | 41.06 | 41.02 | 41.05 | 42,754 | +0.02(+0.06%) |
Dec 12, 2017 | 41.04 | 41.04 | 41.02 | 41.02 | 55,718 | -0.01(-0.02%) |
Dec 11, 2017 | 41.04 | 41.05 | 41.02 | 41.03 | 102,851 | -0.02(-0.04%) |
Dec 08, 2017 | 41.04 | 41.05 | 41.03 | 41.05 | 126,376 | +0.02(+0.06%) |
Dec 07, 2017 | 41.03 | 41.04 | 41.02 | 41.02 | 36,103 | +0.01(+0.02%) |
Dec 06, 2017 | 41.04 | 41.05 | 41.01 | 41.01 | 52,277 | +0.00(+0.00%) |
Dec 05, 2017 | 41.05 | 41.05 | 41.01 | 41.01 | 63,665 | -0.01(-0.02%) |
Dec 04, 2017 | 41.06 | 41.06 | 41.01 | 41.02 | 215,871 | -0.02(-0.04%) |
Dec 01, 2017 | 41.05 | 41.05 | 41.00 | 41.04 | 75,855 | +0.02(+0.06%) |
Nov 30, 2017 | 41.03 | 41.03 | 41.01 | 41.01 | 236,663 | -0.02(-0.04%) |
Nov 29, 2017 | 41.02 | 41.03 | 40.98 | 41.03 | 71,326 | +0.02(+0.04%) |
Nov 28, 2017 | 41.01 | 41.03 | 41.01 | 41.01 | 41,923 | -0.01(-0.02%) |
Nov 27, 2017 | 40.99 | 41.03 | 40.99 | 41.02 | 26,117 | +0.02(+0.06%) |
Nov 24, 2017 | 41.00 | 41.00 | 40.99 | 41.00 | 19,272 | -0.02(-0.04%) |
Nov 22, 2017 | 40.99 | 41.01 | 40.99 | 41.01 | 59,048 | +0.02(+0.06%) |
Nov 21, 2017 | 41.01 | 41.01 | 40.99 | 40.99 | 39,885 | -0.00(-0.01%) |
Nov 20, 2017 | 40.98 | 41.00 | 40.98 | 40.99 | 40,569 | +0.01(+0.03%) |
Nov 17, 2017 | 40.99 | 41.00 | 40.98 | 40.98 | 57,157 | -0.00(-0.00%) |
Nov 16, 2017 | 40.99 | 40.99 | 40.97 | 40.98 | 37,786 | -0.01(-0.02%) |
Nov 15, 2017 | 40.98 | 41.00 | 40.97 | 40.99 | 64,819 | -0.01(-0.02%) |
Nov 14, 2017 | 40.97 | 41.00 | 40.95 | 41.00 | 243,006 | +0.02(+0.04%) |
Nov 13, 2017 | 40.96 | 41.01 | 40.96 | 40.98 | 16,953 | +0.00(+0.00%) |
Nov 10, 2017 | 40.97 | 40.98 | 40.96 | 40.98 | 111,826 | +0.02(+0.04%) |
Nov 09, 2017 | 40.97 | 40.97 | 40.96 | 40.97 | 14,756 | -0.01(-0.02%) |
Nov 08, 2017 | 40.96 | 40.98 | 40.96 | 40.97 | 41,257 | -0.01(-0.02%) |
Nov 07, 2017 | 41.01 | 41.01 | 40.97 | 40.98 | 36,900 | -0.02(-0.06%) |
Nov 06, 2017 | 40.98 | 41.05 | 40.98 | 41.01 | 15,987 | +0.02(+0.06%) |
Nov 03, 2017 | 40.98 | 40.98 | 40.96 | 40.98 | 34,275 | -0.01(-0.02%) |
Nov 02, 2017 | 40.97 | 40.99 | 40.97 | 40.99 | 37,137 | +0.02(+0.04%) |