Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.03 | 42.07 | 41.99 | 42.08 | 35,877 | +0.08(+0.18%) |
Oct 30, 2017 | 41.97 | 42.01 | 41.96 | 42.01 | 11,172 | +0.00(+0.00%) |
Oct 27, 2017 | 41.95 | 42.05 | 41.94 | 42.01 | 15,557 | +0.08(+0.19%) |
Oct 26, 2017 | 41.99 | 42.00 | 41.92 | 41.93 | 22,252 | -0.05(-0.12%) |
Oct 25, 2017 | 41.96 | 42.05 | 41.96 | 41.98 | 36,139 | +0.01(+0.02%) |
Oct 24, 2017 | 41.99 | 42.00 | 41.96 | 41.97 | 12,106 | -0.01(-0.02%) |
Oct 23, 2017 | 42.03 | 42.04 | 41.96 | 41.98 | 35,509 | -0.02(-0.04%) |
Oct 20, 2017 | 41.98 | 42.02 | 41.97 | 41.99 | 29,744 | +0.02(+0.04%) |
Oct 19, 2017 | 41.97 | 41.98 | 41.96 | 41.98 | 44,143 | +0.00(+0.01%) |
Oct 18, 2017 | 41.98 | 41.99 | 41.94 | 41.97 | 31,833 | -0.01(-0.03%) |
Oct 17, 2017 | 41.96 | 41.99 | 41.96 | 41.99 | 22,683 | -0.02(-0.04%) |
Oct 16, 2017 | 41.99 | 42.02 | 41.98 | 42.00 | 16,472 | -0.01(-0.02%) |
Oct 13, 2017 | 42.01 | 42.01 | 41.96 | 42.01 | 26,056 | +0.02(+0.04%) |
Oct 12, 2017 | 41.97 | 42.02 | 41.97 | 41.99 | 19,463 | -0.05(-0.12%) |
Oct 11, 2017 | 41.96 | 42.05 | 41.94 | 42.05 | 13,534 | +0.10(+0.24%) |
Oct 10, 2017 | 41.94 | 41.98 | 41.91 | 41.94 | 15,102 | -0.01(-0.02%) |
Oct 09, 2017 | 41.94 | 41.96 | 41.93 | 41.95 | 14,257 | +0.01(+0.02%) |
Oct 06, 2017 | 41.95 | 41.95 | 41.90 | 41.94 | 28,335 | -0.02(-0.04%) |
Oct 05, 2017 | 41.98 | 42.04 | 41.93 | 41.96 | 35,023 | -0.03(-0.08%) |
Oct 04, 2017 | 41.99 | 42.02 | 41.94 | 41.99 | 19,777 | +0.01(+0.02%) |
Oct 03, 2017 | 41.95 | 42.01 | 41.95 | 41.99 | 14,488 | +0.03(+0.08%) |
Oct 02, 2017 | 41.98 | 41.99 | 41.95 | 41.95 | 9,406 | -0.03(-0.06%) |
Sep 29, 2017 | 41.95 | 41.99 | 41.95 | 41.98 | 21,137 | +0.03(+0.06%) |
Sep 28, 2017 | 41.93 | 41.99 | 41.93 | 41.95 | 60,055 | -0.02(-0.04%) |
Sep 27, 2017 | 41.93 | 41.99 | 41.92 | 41.97 | 17,202 | +0.03(+0.08%) |
Sep 26, 2017 | 41.96 | 41.98 | 41.91 | 41.93 | 24,766 | -0.00(-0.00%) |
Sep 25, 2017 | 41.94 | 41.95 | 41.92 | 41.93 | 9,168 | -0.01(-0.01%) |
Sep 22, 2017 | 41.93 | 41.97 | 41.91 | 41.94 | 25,100 | -0.03(-0.08%) |
Sep 21, 2017 | 41.93 | 41.97 | 41.93 | 41.97 | 33,780 | +0.04(+0.10%) |
Sep 20, 2017 | 41.95 | 41.97 | 41.91 | 41.93 | 10,273 | -0.04(-0.10%) |
Sep 19, 2017 | 41.92 | 41.97 | 41.91 | 41.97 | 26,463 | +0.05(+0.12%) |
Sep 18, 2017 | 41.92 | 41.96 | 41.91 | 41.92 | 19,790 | +0.00(+0.00%) |
Sep 15, 2017 | 41.93 | 41.97 | 41.92 | 41.92 | 10,416 | -0.04(-0.09%) |
Sep 14, 2017 | 41.99 | 41.99 | 41.93 | 41.96 | 21,512 | -0.03(-0.06%) |
Sep 13, 2017 | 41.95 | 41.99 | 41.94 | 41.99 | 33,808 | +0.01(+0.02%) |
Sep 12, 2017 | 41.97 | 42.02 | 41.94 | 41.98 | 50,173 | -0.01(-0.03%) |
Sep 11, 2017 | 42.04 | 42.04 | 41.99 | 41.99 | 21,549 | -0.05(-0.12%) |
Sep 08, 2017 | 42.02 | 42.05 | 41.98 | 42.04 | 32,043 | +0.08(+0.18%) |
Sep 07, 2017 | 42.01 | 42.01 | 41.97 | 41.97 | 41,365 | -0.03(-0.06%) |
Sep 06, 2017 | 41.98 | 42.03 | 41.97 | 41.99 | 135,092 | +0.02(+0.05%) |
Sep 05, 2017 | 41.97 | 42.00 | 41.97 | 41.97 | 23,909 | -0.02(-0.05%) |
Sep 01, 2017 | 42.01 | 42.01 | 41.93 | 41.99 | 20,015 | +0.03(+0.06%) |
Aug 31, 2017 | 41.99 | 41.99 | 41.94 | 41.97 | 25,550 | +0.00(+0.00%) |
Aug 30, 2017 | 41.98 | 42.00 | 41.93 | 41.97 | 15,909 | +0.01(+0.02%) |
Aug 29, 2017 | 41.93 | 41.97 | 41.93 | 41.96 | 18,516 | +0.02(+0.05%) |
Aug 28, 2017 | 41.93 | 41.95 | 41.92 | 41.94 | 10,643 | +0.01(+0.03%) |
Aug 25, 2017 | 41.93 | 41.94 | 41.91 | 41.92 | 31,209 | -0.02(-0.04%) |
Aug 24, 2017 | 41.90 | 41.95 | 41.90 | 41.94 | 16,709 | +0.02(+0.05%) |
Aug 23, 2017 | 41.92 | 41.96 | 41.90 | 41.92 | 37,404 | +0.02(+0.04%) |
Aug 22, 2017 | 41.89 | 41.95 | 41.88 | 41.90 | 19,720 | -0.03(-0.08%) |
Aug 21, 2017 | 41.89 | 41.95 | 41.87 | 41.94 | 36,127 | +0.00(+0.00%) |
Aug 18, 2017 | 41.87 | 41.96 | 41.85 | 41.94 | 86,922 | +0.06(+0.15%) |
Aug 17, 2017 | 41.91 | 41.91 | 41.85 | 41.87 | 67,266 | -0.01(-0.03%) |
Aug 16, 2017 | 41.83 | 41.92 | 41.83 | 41.89 | 24,640 | +0.04(+0.09%) |
Aug 15, 2017 | 41.83 | 41.92 | 41.83 | 41.85 | 19,491 | -0.01(-0.02%) |
Aug 14, 2017 | 41.86 | 41.88 | 41.84 | 41.86 | 16,274 | +0.00(+0.00%) |
Aug 11, 2017 | 41.83 | 41.94 | 41.83 | 41.86 | 23,647 | +0.02(+0.04%) |
Aug 10, 2017 | 41.85 | 41.90 | 41.83 | 41.84 | 26,519 | +0.00(+0.00%) |
Aug 09, 2017 | 41.86 | 41.92 | 41.83 | 41.84 | 25,379 | -0.07(-0.16%) |
Aug 08, 2017 | 41.92 | 41.92 | 41.83 | 41.91 | 86,508 | +0.02(+0.05%) |
Aug 07, 2017 | 41.83 | 41.92 | 41.83 | 41.89 | 12,916 | +0.04(+0.10%) |
Aug 04, 2017 | 41.86 | 41.92 | 41.84 | 41.85 | 44,263 | +0.01(+0.02%) |
Aug 03, 2017 | 41.85 | 41.91 | 41.81 | 41.84 | 52,829 | -0.02(-0.04%) |
Aug 02, 2017 | 41.80 | 41.87 | 41.80 | 41.86 | 82,669 | +0.06(+0.14%) |