Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.55 | 42.67 | 42.55 | 42.62 | 2,570 | +0.09(+0.22%) |
Oct 30, 2017 | 42.65 | 42.53 | 42.53 | 1,845 | -0.12(-0.29%) | |
Oct 27, 2017 | 42.57 | 42.65 | 42.49 | 42.65 | 1,214 | +0.10(+0.25%) |
Oct 26, 2017 | 42.49 | 42.55 | 42.49 | 42.55 | 812 | +0.05(+0.12%) |
Oct 25, 2017 | 42.49 | 42.51 | 42.46 | 42.49 | 5,110 | -0.08(-0.19%) |
Oct 24, 2017 | 42.53 | 42.59 | 42.52 | 42.57 | 3,467 | -0.02(-0.04%) |
Oct 23, 2017 | 42.65 | 42.65 | 42.53 | 42.59 | 4,138 | +0.01(+0.01%) |
Oct 20, 2017 | 42.62 | 42.62 | 42.59 | 42.59 | 2,019 | -0.00(-0.00%) |
Oct 19, 2017 | 42.64 | 42.64 | 42.59 | 42.59 | 1,294 | -0.06(-0.13%) |
Oct 18, 2017 | 42.62 | 42.64 | 42.61 | 42.64 | 2,216 | +0.05(+0.12%) |
Oct 17, 2017 | 42.68 | 42.71 | 42.59 | 42.59 | 34,813 | -0.04(-0.09%) |
Oct 16, 2017 | 42.66 | 42.68 | 42.63 | 42.63 | 5,674 | +0.02(+0.04%) |
Oct 13, 2017 | 42.58 | 42.62 | 42.58 | 42.62 | 1,561 | +0.06(+0.14%) |
Oct 12, 2017 | 42.62 | 42.65 | 42.56 | 42.56 | 18,667 | -0.01(-0.02%) |
Oct 11, 2017 | 42.57 | 42.57 | 42.57 | 42.57 | 1,564 | -0.03(-0.07%) |
Oct 10, 2017 | 42.52 | 42.59 | 42.52 | 42.59 | 4,142 | +0.09(+0.22%) |
Oct 09, 2017 | 42.48 | 42.50 | 42.46 | 42.50 | 998 | -0.01(-0.02%) |
Oct 06, 2017 | 42.49 | 42.55 | 42.48 | 42.51 | 4,232 | -0.03(-0.06%) |
Oct 05, 2017 | 42.49 | 42.53 | 42.49 | 42.53 | 511 | -0.02(-0.05%) |
Oct 04, 2017 | 42.56 | 42.56 | 42.56 | 42.56 | 263 | +0.19(+0.45%) |
Oct 03, 2017 | 42.42 | 42.42 | 42.37 | 42.37 | 1,278 | +0.00(+0.00%) |
Oct 02, 2017 | 42.33 | 42.39 | 42.33 | 42.37 | 5,811 | +0.01(+0.03%) |
Sep 29, 2017 | 42.22 | 42.35 | 42.22 | 42.35 | 1,089 | +0.15(+0.35%) |
Sep 28, 2017 | 42.21 | 42.21 | 42.21 | 42.21 | 690 | -0.05(-0.12%) |
Sep 27, 2017 | 42.08 | 42.26 | 42.07 | 42.26 | 6,838 | +0.14(+0.33%) |
Sep 26, 2017 | 42.15 | 42.25 | 42.10 | 42.12 | 22,368 | -0.12(-0.28%) |
Sep 25, 2017 | 42.12 | 42.24 | 42.12 | 42.24 | 70,287 | -0.06(-0.15%) |
Sep 22, 2017 | 42.26 | 42.31 | 42.21 | 42.30 | 17,317 | +0.02(+0.04%) |
Sep 21, 2017 | 42.31 | 42.31 | 42.23 | 42.28 | 500 | +0.03(+0.08%) |
Sep 20, 2017 | 42.22 | 42.25 | 42.22 | 42.25 | 844 | +0.10(+0.24%) |
Sep 19, 2017 | 42.14 | 42.15 | 42.13 | 42.15 | 885 | -0.04(-0.09%) |
Sep 18, 2017 | 42.05 | 42.22 | 42.03 | 42.19 | 1,553 | +0.11(+0.27%) |
Sep 14, 2017 | 42.07 | 1 | +0.02(+0.04%) | |||
Sep 13, 2017 | 42.05 | 42.08 | 42.05 | 42.05 | 637 | -0.13(-0.31%) |
Sep 12, 2017 | 42.20 | 42.20 | 42.09 | 42.19 | 5,950 | +0.10(+0.24%) |
Sep 11, 2017 | 41.99 | 42.09 | 41.99 | 42.09 | 2,719 | +0.13(+0.32%) |
Sep 08, 2017 | 41.95 | 41.95 | 41.95 | 41.95 | 1,716 | +0.02(+0.05%) |
Sep 07, 2017 | 41.92 | 41.93 | 41.92 | 41.93 | 100,668 | -0.02(-0.04%) |
Sep 06, 2017 | 41.96 | 41.97 | 41.89 | 41.95 | 2,453 | -0.06(-0.13%) |
Sep 05, 2017 | 41.95 | 42.01 | 41.84 | 42.01 | 2,921 | +0.05(+0.11%) |
Aug 31, 2017 | 41.96 | 2 | +0.12(+0.28%) | |||
Aug 30, 2017 | 41.89 | 41.89 | 41.84 | 41.84 | 14,866 | -0.06(-0.15%) |
Aug 29, 2017 | 41.88 | 41.90 | 41.80 | 41.90 | 69,131 | -0.01(-0.02%) |
Aug 28, 2017 | 41.88 | 41.91 | 41.84 | 41.91 | 2,290 | +0.02(+0.05%) |
Aug 25, 2017 | 41.97 | 41.97 | 41.89 | 41.89 | 1,235 | +0.03(+0.06%) |
Aug 24, 2017 | 41.84 | 41.87 | 41.80 | 41.87 | 4,079 | +0.07(+0.16%) |
Aug 23, 2017 | 41.85 | 41.85 | 41.80 | 41.80 | 649 | -0.02(-0.04%) |
Aug 22, 2017 | 41.79 | 41.82 | 41.71 | 41.82 | 10,186 | +0.13(+0.30%) |
Aug 21, 2017 | 41.67 | 41.69 | 41.65 | 41.69 | 566 | +0.01(+0.03%) |
Aug 18, 2017 | 41.62 | 41.68 | 41.62 | 41.68 | 615 | -0.06(-0.15%) |
Aug 17, 2017 | 41.80 | 41.81 | 41.74 | 41.74 | 2,826 | -0.10(-0.25%) |
Aug 16, 2017 | 41.85 | 41.86 | 41.85 | 41.85 | 37,092 | +0.11(+0.27%) |
Aug 15, 2017 | 41.85 | 41.85 | 41.74 | 41.74 | 1,655 | +0.00(+0.00%) |
Aug 14, 2017 | 41.78 | 41.78 | 41.72 | 41.73 | 2,232 | +0.10(+0.25%) |
Aug 11, 2017 | 41.70 | 41.70 | 41.63 | 41.63 | 1,755 | -0.26(-0.62%) |
Aug 10, 2017 | 41.89 | 41.89 | 41.89 | 41.89 | 1,406 | -0.04(-0.09%) |
Aug 09, 2017 | 41.92 | 41.98 | 41.82 | 41.93 | 36,020 | -0.05(-0.11%) |
Aug 08, 2017 | 42.02 | 42.05 | 41.97 | 41.97 | 1,570 | -0.05(-0.12%) |
Aug 07, 2017 | 41.91 | 42.03 | 41.91 | 42.03 | 4,278 | +0.13(+0.32%) |
Aug 03, 2017 | 41.89 | 7 | -0.00(-0.00%) | |||
Aug 02, 2017 | 41.94 | 41.94 | 41.89 | 41.89 | 748 | -0.13(-0.32%) |