Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.07 | 43.08 | 42.88 | 42.93 | 12,193 | -0.08(-0.18%) |
Nov 29, 2017 | 43.05 | 43.07 | 42.98 | 43.01 | 10,504 | -0.17(-0.39%) |
Nov 28, 2017 | 43.17 | 43.23 | 43.06 | 43.18 | 15,336 | +0.05(+0.12%) |
Nov 27, 2017 | 43.08 | 43.14 | 43.08 | 43.13 | 6,986 | +0.11(+0.25%) |
Nov 24, 2017 | 43.10 | 43.14 | 43.01 | 43.02 | 8,270 | -0.05(-0.12%) |
Nov 22, 2017 | 43.06 | 43.11 | 43.01 | 43.07 | 4,608 | +0.03(+0.06%) |
Nov 21, 2017 | 43.13 | 43.13 | 42.97 | 43.04 | 26,727 | -0.08(-0.17%) |
Nov 20, 2017 | 43.12 | 43.14 | 43.03 | 43.12 | 12,572 | -0.02(-0.04%) |
Nov 17, 2017 | 43.17 | 43.24 | 43.11 | 43.13 | 27,831 | -0.03(-0.06%) |
Nov 16, 2017 | 43.19 | 43.21 | 43.11 | 43.16 | 6,589 | -0.01(-0.02%) |
Nov 15, 2017 | 43.18 | 43.19 | 43.11 | 43.17 | 18,842 | +0.04(+0.10%) |
Nov 14, 2017 | 43.04 | 43.13 | 43.04 | 43.13 | 9,037 | +0.07(+0.16%) |
Nov 13, 2017 | 43.09 | 43.12 | 43.03 | 43.06 | 9,693 | +0.04(+0.10%) |
Nov 10, 2017 | 43.14 | 43.14 | 42.95 | 43.02 | 18,350 | -0.13(-0.31%) |
Nov 09, 2017 | 43.17 | 43.22 | 43.10 | 43.15 | 32,753 | -0.03(-0.06%) |
Nov 08, 2017 | 43.22 | 43.26 | 43.18 | 43.18 | 6,361 | +0.03(+0.08%) |
Nov 07, 2017 | 43.20 | 43.29 | 43.14 | 43.14 | 26,386 | -0.03(-0.06%) |
Nov 06, 2017 | 43.16 | 43.27 | 43.16 | 43.17 | 29,294 | -0.04(-0.10%) |
Nov 03, 2017 | 43.14 | 43.23 | 43.12 | 43.21 | 13,189 | +0.13(+0.29%) |
Nov 02, 2017 | 43.12 | 43.24 | 43.08 | 43.08 | 10,980 | -0.05(-0.12%) |
Nov 01, 2017 | 43.11 | 43.22 | 43.11 | 43.13 | 8,493 | +0.09(+0.20%) |
Oct 31, 2017 | 43.05 | 43.12 | 43.05 | 43.05 | 5,582 | +0.03(+0.06%) |
Oct 30, 2017 | 42.99 | 43.15 | 42.97 | 43.02 | 13,413 | +0.10(+0.23%) |
Oct 27, 2017 | 42.87 | 43.02 | 42.87 | 42.92 | 26,012 | +0.09(+0.21%) |
Oct 26, 2017 | 42.90 | 42.95 | 42.83 | 42.83 | 13,035 | -0.02(-0.06%) |
Oct 25, 2017 | 42.84 | 42.96 | 42.80 | 42.85 | 69,853 | -0.10(-0.23%) |
Oct 24, 2017 | 42.93 | 42.95 | 42.86 | 42.95 | 25,179 | -0.00(-0.00%) |
Oct 23, 2017 | 43.04 | 43.04 | 42.91 | 42.95 | 34,424 | +0.04(+0.10%) |
Oct 20, 2017 | 42.94 | 43.00 | 42.90 | 42.91 | 52,664 | -0.08(-0.19%) |
Oct 19, 2017 | 43.06 | 43.13 | 43.00 | 43.00 | 25,507 | +0.03(+0.08%) |
Oct 18, 2017 | 42.91 | 43.04 | 42.91 | 42.96 | 15,423 | -0.03(-0.08%) |
Oct 17, 2017 | 43.00 | 43.12 | 43.00 | 43.00 | 194,121 | -0.03(-0.08%) |
Oct 16, 2017 | 43.09 | 43.09 | 43.03 | 43.03 | 59,547 | -0.13(-0.29%) |
Oct 13, 2017 | 43.15 | 43.17 | 43.05 | 43.16 | 173,241 | +0.16(+0.37%) |
Oct 12, 2017 | 43.02 | 43.09 | 42.99 | 43.00 | 10,771 | +0.00(+0.00%) |
Oct 11, 2017 | 43.02 | 43.11 | 42.99 | 43.00 | 18,971 | -0.02(-0.04%) |
Oct 10, 2017 | 42.91 | 43.03 | 42.90 | 43.01 | 14,630 | +0.10(+0.23%) |
Oct 09, 2017 | 42.89 | 42.96 | 42.88 | 42.91 | 8,895 | +0.03(+0.06%) |
Oct 06, 2017 | 42.85 | 42.95 | 42.85 | 42.89 | 11,463 | -0.03(-0.06%) |
Oct 05, 2017 | 43.01 | 43.01 | 42.87 | 42.91 | 38,707 | -0.13(-0.29%) |
Oct 04, 2017 | 43.01 | 43.04 | 42.95 | 43.04 | 9,857 | +0.04(+0.10%) |
Oct 03, 2017 | 43.00 | 43.07 | 42.90 | 43.00 | 27,169 | +0.10(+0.23%) |
Oct 02, 2017 | 43.00 | 43.05 | 42.89 | 42.90 | 100,446 | -0.05(-0.12%) |
Sep 29, 2017 | 43.00 | 43.08 | 42.91 | 42.95 | 23,120 | -0.08(-0.17%) |
Sep 28, 2017 | 42.90 | 43.12 | 42.90 | 43.02 | 41,956 | +0.03(+0.08%) |
Sep 27, 2017 | 42.97 | 43.06 | 42.97 | 42.99 | 56,310 | -0.15(-0.35%) |
Sep 26, 2017 | 43.06 | 43.19 | 43.04 | 43.14 | 271,297 | +0.08(+0.19%) |
Sep 25, 2017 | 43.02 | 43.16 | 43.02 | 43.06 | 17,742 | +0.04(+0.10%) |
Sep 22, 2017 | 43.09 | 43.10 | 42.97 | 43.02 | 9,410 | +0.02(+0.04%) |
Sep 21, 2017 | 42.97 | 43.07 | 42.94 | 43.00 | 7,864 | +0.02(+0.06%) |
Sep 20, 2017 | 43.02 | 43.09 | 42.92 | 42.97 | 30,125 | -0.04(-0.10%) |
Sep 19, 2017 | 43.11 | 43.11 | 43.01 | 43.02 | 10,018 | -0.08(-0.17%) |
Sep 18, 2017 | 43.10 | 43.14 | 43.00 | 43.09 | 12,425 | -0.05(-0.12%) |
Sep 15, 2017 | 43.19 | 43.22 | 43.07 | 43.14 | 13,513 | -0.06(-0.13%) |
Sep 14, 2017 | 43.21 | 43.31 | 43.14 | 43.20 | 9,767 | +0.02(+0.04%) |
Sep 13, 2017 | 43.22 | 43.31 | 43.18 | 43.18 | 6,390 | -0.19(-0.44%) |
Sep 12, 2017 | 43.35 | 43.38 | 43.28 | 43.37 | 13,560 | -0.02(-0.06%) |
Sep 11, 2017 | 43.40 | 43.42 | 43.32 | 43.40 | 5,347 | -0.04(-0.10%) |
Sep 08, 2017 | 43.45 | 43.53 | 43.43 | 43.44 | 14,723 | -0.10(-0.23%) |
Sep 07, 2017 | 43.44 | 43.56 | 43.44 | 43.54 | 9,935 | +0.16(+0.36%) |
Sep 06, 2017 | 43.50 | 43.51 | 43.37 | 43.38 | 15,957 | -0.09(-0.21%) |
Sep 05, 2017 | 43.41 | 43.50 | 43.40 | 43.47 | 15,158 | +0.16(+0.37%) |