Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.04 | 46.04 | 46.04 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 46.06 | 46.06 | 46.03 | 46.05 | 17,787 | +0.00(+0.01%) |
Dec 27, 2017 | 46.03 | 46.06 | 45.98 | 46.04 | 11,780 | +0.01(+0.03%) |
Dec 26, 2017 | 46.08 | 46.38 | 46.03 | 46.03 | 15,660 | -0.07(-0.15%) |
Dec 22, 2017 | 46.10 | 46.11 | 46.09 | 46.10 | 20,552 | +0.00(+0.00%) |
Dec 21, 2017 | 46.10 | 46.11 | 46.09 | 46.10 | 20,202 | +0.01(+0.03%) |
Dec 20, 2017 | 46.93 | 46.93 | 46.08 | 46.08 | 24,941 | +0.01(+0.02%) |
Dec 19, 2017 | 46.09 | 46.09 | 46.08 | 46.08 | 17,866 | -0.02(-0.04%) |
Dec 18, 2017 | 46.09 | 46.10 | 46.08 | 46.09 | 64,504 | -0.01(-0.02%) |
Dec 15, 2017 | 46.09 | 46.10 | 46.08 | 46.10 | 10,488 | +0.01(+0.03%) |
Dec 14, 2017 | 46.05 | 46.10 | 46.05 | 46.09 | 32,755 | +0.01(+0.03%) |
Dec 13, 2017 | 46.08 | 46.09 | 46.07 | 46.08 | 14,932 | +0.01(+0.02%) |
Dec 12, 2017 | 46.08 | 46.08 | 46.06 | 46.07 | 6,658 | -0.01(-0.02%) |
Dec 11, 2017 | 46.08 | 46.08 | 46.04 | 46.08 | 38,145 | -0.01(-0.02%) |
Dec 08, 2017 | 46.07 | 46.10 | 46.07 | 46.08 | 22,750 | +0.01(+0.02%) |
Dec 07, 2017 | 46.07 | 46.08 | 46.07 | 46.08 | 5,623 | +0.00(+0.00%) |
Dec 06, 2017 | 46.09 | 46.09 | 46.08 | 46.08 | 7,550 | +0.02(+0.04%) |
Dec 05, 2017 | 46.07 | 46.08 | 46.06 | 46.06 | 91,620 | -0.01(-0.02%) |
Dec 04, 2017 | 46.09 | 46.09 | 46.09 | 46.07 | 10,631 | +0.00(+0.00%) |
Dec 01, 2017 | 46.07 | 46.07 | 46.06 | 46.07 | 206,918 | +0.00(+0.00%) |
Nov 30, 2017 | 46.06 | 46.08 | 46.06 | 46.07 | 8,043 | +0.00(+0.00%) |
Nov 29, 2017 | 46.05 | 46.07 | 46.05 | 46.07 | 16,436 | +0.00(+0.00%) |
Nov 28, 2017 | 46.08 | 46.08 | 46.06 | 46.07 | 10,831 | +0.01(+0.02%) |
Nov 27, 2017 | 46.05 | 46.07 | 46.05 | 46.06 | 20,560 | +0.00(+0.01%) |
Nov 24, 2017 | 46.04 | 46.06 | 46.04 | 46.05 | 16,569 | -0.05(-0.11%) |
Nov 22, 2017 | 46.11 | 46.11 | 46.09 | 46.10 | 5,924 | +0.00(+0.00%) |
Nov 21, 2017 | 46.09 | 46.10 | 46.08 | 46.10 | 7,349 | +0.02(+0.04%) |
Nov 20, 2017 | 46.10 | 46.11 | 46.08 | 46.08 | 8,381 | -0.01(-0.01%) |
Nov 17, 2017 | 46.09 | 46.10 | 46.08 | 46.09 | 2,093 | -0.00(-0.01%) |
Nov 16, 2017 | 46.10 | 46.11 | 46.09 | 46.09 | 7,205 | -0.01(-0.02%) |
Nov 15, 2017 | 46.10 | 46.10 | 46.09 | 46.10 | 1,645 | +0.00(+0.00%) |
Nov 14, 2017 | 46.09 | 46.11 | 46.09 | 46.10 | 8,908 | +0.01(+0.02%) |
Nov 13, 2017 | 46.08 | 46.10 | 46.08 | 46.09 | 5,881 | -0.01(-0.02%) |
Nov 10, 2017 | 46.09 | 46.10 | 46.09 | 46.10 | 6,454 | +0.00(+0.01%) |
Nov 09, 2017 | 46.10 | 46.10 | 46.09 | 46.10 | 10,291 | -0.00(-0.01%) |
Nov 08, 2017 | 46.09 | 46.10 | 46.08 | 46.10 | 29,483 | +0.00(+0.00%) |
Nov 07, 2017 | 46.09 | 46.10 | 46.08 | 46.10 | 5,867 | +0.01(+0.02%) |
Nov 06, 2017 | 45.96 | 46.11 | 45.96 | 46.09 | 13,377 | -0.01(-0.02%) |
Nov 03, 2017 | 46.08 | 46.11 | 46.08 | 46.11 | 21,698 | +0.01(+0.02%) |
Nov 02, 2017 | 46.10 | 46.11 | 46.08 | 46.09 | 4,570 | +0.01(+0.02%) |
Nov 01, 2017 | 46.07 | 46.10 | 46.06 | 46.08 | 45,738 | +0.00(+0.00%) |
Oct 31, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 3,304 | +0.01(+0.02%) |
Oct 30, 2017 | 46.07 | 46.08 | 46.06 | 46.08 | 583,208 | +0.02(+0.05%) |
Oct 27, 2017 | 46.06 | 46.06 | 46.05 | 46.05 | 1,455 | +0.02(+0.05%) |
Oct 26, 2017 | 46.05 | 46.05 | 46.03 | 46.03 | 10,224 | -0.02(-0.03%) |
Oct 25, 2017 | 46.06 | 46.06 | 46.04 | 46.05 | 18,063 | -0.07(-0.16%) |
Oct 24, 2017 | 46.11 | 46.12 | 46.11 | 46.12 | 280 | +0.01(+0.02%) |
Oct 23, 2017 | 46.11 | 46.12 | 46.11 | 46.11 | 1,819 | -0.01(-0.02%) |
Oct 20, 2017 | 46.12 | 46.12 | 46.08 | 46.12 | 57,063 | +0.02(+0.04%) |
Oct 19, 2017 | 46.10 | 46.10 | 46.09 | 46.10 | 4,812 | -0.01(-0.02%) |
Oct 18, 2017 | 46.11 | 46.12 | 46.08 | 46.11 | 15,066 | +0.01(+0.02%) |
Oct 17, 2017 | 46.14 | 46.14 | 46.10 | 46.10 | 988 | +0.02(+0.05%) |
Oct 16, 2017 | 46.10 | 46.12 | 46.08 | 46.08 | 2,174 | -0.04(-0.09%) |
Oct 13, 2017 | 46.11 | 46.12 | 46.08 | 46.12 | 6,103 | +0.01(+0.02%) |
Oct 12, 2017 | 46.10 | 46.12 | 46.10 | 46.11 | 1,196 | +0.01(+0.02%) |
Oct 11, 2017 | 46.10 | 46.10 | 46.09 | 46.10 | 1,417 | +0.04(+0.08%) |
Oct 10, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 0 | +0.00(+0.00%) |
Oct 09, 2017 | 46.08 | 46.09 | 46.04 | 46.07 | 9,306 | +0.00(+0.00%) |
Oct 06, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 506 | -0.01(-0.02%) |
Oct 05, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 109 | +0.02(+0.04%) |
Oct 04, 2017 | 46.05 | 46.06 | 46.05 | 46.06 | 2,158 | +0.01(+0.02%) |
Oct 03, 2017 | 46.05 | 46.05 | 46.05 | 46.05 | 1,778 | -0.02(-0.04%) |
Oct 02, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 568 | +0.08(+0.18%) |
Sep 29, 2017 | 46.07 | 46.07 | 45.98 | 45.98 | 33,689 | -0.12(-0.26%) |
Sep 28, 2017 | 46.08 | 46.10 | 46.08 | 46.10 | 6,198 | +0.04(+0.09%) |
Sep 27, 2017 | 46.05 | 46.06 | 46.05 | 46.06 | 1,305 | -0.05(-0.11%) |
Sep 26, 2017 | 46.12 | 46.12 | 46.09 | 46.11 | 120,355 | -0.01(-0.02%) |
Sep 25, 2017 | 46.19 | 46.19 | 46.09 | 46.12 | 2,420 | +0.00(+0.00%) |
Sep 22, 2017 | 46.12 | 46.12 | 46.12 | 46.12 | 108 | +0.01(+0.02%) |
Sep 21, 2017 | 46.13 | 46.13 | 46.07 | 46.11 | 2,283 | +0.00(+0.00%) |
Sep 20, 2017 | 46.12 | 46.12 | 46.09 | 46.11 | 434 | +0.01(+0.03%) |
Sep 19, 2017 | 46.09 | 46.13 | 46.07 | 46.10 | 13,745 | +0.01(+0.03%) |
Sep 18, 2017 | 46.11 | 46.16 | 46.08 | 46.08 | 7,015 | -0.03(-0.06%) |
Sep 15, 2017 | 46.10 | 46.12 | 46.09 | 46.11 | 2,888 | +0.03(+0.06%) |
Sep 14, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 4,355 | +0.00(+0.00%) |
Sep 13, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 434 | +0.00(+0.00%) |
Sep 12, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 217 | +0.01(+0.02%) |
Sep 11, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 1,739 | -0.01(-0.02%) |
Sep 08, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 1,845 | -0.01(-0.02%) |
Sep 07, 2017 | 46.09 | 46.10 | 46.09 | 46.09 | 10,515 | +0.01(+0.02%) |
Sep 06, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 108 | +0.00(+0.00%) |
Sep 05, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 108 | +0.02(+0.04%) |
Sep 01, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 108 | -0.01(-0.02%) |
Aug 31, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 558 | +0.01(+0.02%) |
Aug 30, 2017 | 46.07 | 46.07 | 46.06 | 46.07 | 2,501 | -0.00(-0.00%) |
Aug 29, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 2,174 | +0.01(+0.02%) |
Aug 28, 2017 | 46.05 | 46.06 | 46.05 | 46.06 | 1,517 | +0.01(+0.02%) |
Aug 25, 2017 | 46.03 | 46.05 | 46.02 | 46.05 | 2,516 | +0.00(+0.00%) |
Aug 24, 2017 | 46.05 | 46.05 | 46.05 | 46.05 | 1,000 | -0.07(-0.16%) |
Aug 23, 2017 | 46.08 | 46.12 | 46.08 | 46.12 | 912 | +0.01(+0.02%) |
Aug 22, 2017 | 46.11 | 46.11 | 46.11 | 46.11 | 163 | +0.02(+0.04%) |
Aug 21, 2017 | 46.09 | 46.09 | 46.09 | 46.09 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 46.09 | 46.09 | 46.09 | 46.09 | 233 | -0.01(-0.02%) |
Aug 17, 2017 | 46.09 | 46.10 | 46.09 | 46.10 | 4,852 | +0.01(+0.02%) |
Aug 16, 2017 | 46.08 | 46.09 | 46.08 | 46.09 | 7,055 | +0.02(+0.04%) |
Aug 15, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 217 | +0.00(+0.00%) |
Aug 14, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 2,433 | -0.02(-0.04%) |
Aug 11, 2017 | 46.09 | 46.09 | 46.08 | 46.09 | 4,449 | +0.02(+0.04%) |
Aug 10, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 7,245 | -0.01(-0.02%) |
Aug 09, 2017 | 46.08 | 46.09 | 46.08 | 46.08 | 17,778 | +0.03(+0.06%) |
Aug 08, 2017 | 46.06 | 46.06 | 46.06 | 46.06 | 2,322 | +0.00(+0.00%) |
Aug 07, 2017 | 46.05 | 46.06 | 46.05 | 46.06 | 1,486 | -0.00(-0.00%) |
Aug 04, 2017 | 46.04 | 46.06 | 46.01 | 46.06 | 49,690 | +0.00(+0.00%) |
Aug 03, 2017 | 46.05 | 46.06 | 46.04 | 46.06 | 1,453 | +0.02(+0.04%) |
Aug 02, 2017 | 46.04 | 46.04 | 46.02 | 46.04 | 2,271 | +0.01(+0.02%) |
Aug 01, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 0 | +0.00(+0.00%) |
Jul 31, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 108 | +0.04(+0.08%) |
Jul 28, 2017 | 45.99 | 45.99 | 45.99 | 45.99 | 0 | +0.00(+0.00%) |
Jul 27, 2017 | 46.02 | 46.02 | 45.99 | 45.99 | 391 | -0.05(-0.10%) |
Jul 26, 2017 | 46.02 | 46.04 | 46.02 | 46.04 | 349 | +0.04(+0.08%) |
Jul 25, 2017 | 46.00 | 46.01 | 46.00 | 46.00 | 7,400 | +0.00(+0.00%) |
Jul 24, 2017 | 46.01 | 46.01 | 46.00 | 46.00 | 434 | -0.06(-0.14%) |
Jul 21, 2017 | 46.07 | 46.07 | 46.06 | 46.07 | 1,119 | +0.00(+0.00%) |
Jul 20, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 314 | +0.00(+0.00%) |
Jul 19, 2017 | 46.07 | 46.07 | 46.05 | 46.07 | 8,735 | +0.00(+0.00%) |
Jul 18, 2017 | 46.06 | 46.07 | 46.06 | 46.07 | 924 | +0.02(+0.04%) |
Jul 17, 2017 | 46.05 | 46.06 | 46.05 | 46.05 | 782 | +0.00(+0.00%) |
Jul 14, 2017 | 46.04 | 46.05 | 46.04 | 46.05 | 543 | +0.01(+0.02%) |
Jul 13, 2017 | 46.04 | 46.04 | 46.04 | 46.04 | 3,870 | -0.01(-0.02%) |
Jul 12, 2017 | 46.05 | 46.05 | 46.05 | 46.05 | 108 | +0.03(+0.06%) |
Jul 11, 2017 | 46.02 | 46.03 | 46.02 | 46.02 | 12,528 | -0.01(-0.02%) |
Jul 10, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 0 | +0.00(+0.00%) |
Jul 06, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 21 | +0.00(+0.00%) |
Jul 05, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 65 | +0.00(+0.00%) |
Jul 03, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 108 | +0.01(+0.02%) |
Jun 30, 2017 | 46.01 | 46.02 | 46.01 | 46.02 | 3,671 | +0.01(+0.02%) |
Jun 29, 2017 | 46.01 | 46.01 | 46.01 | 46.01 | 0 | +0.00(+0.00%) |
Jun 28, 2017 | 46.01 | 46.01 | 46.01 | 46.01 | 0 | +0.00(+0.00%) |
Jun 27, 2017 | 46.01 | 46.01 | 46.01 | 46.01 | 197 | +0.00(+0.00%) |
Jun 26, 2017 | 46.01 | 46.01 | 46.01 | 46.01 | 305,798 | -0.02(-0.04%) |
Jun 23, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 326 | -0.06(-0.12%) |
Jun 22, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 0 | +0.00(+0.00%) |
Jun 21, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 217 | +0.02(+0.04%) |
Jun 20, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 0 | +0.00(+0.00%) |
Jun 19, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 434 | -0.00(-0.00%) |
Jun 16, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 10,666 | +0.00(+0.00%) |
Jun 15, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 0 | +0.00(+0.00%) |
Jun 14, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 1,522 | +0.00(+0.00%) |
Jun 13, 2017 | 46.06 | 46.07 | 46.06 | 46.07 | 1,739 | +0.01(+0.02%) |
Jun 12, 2017 | 46.06 | 46.06 | 46.06 | 46.06 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 46.06 | 46.06 | 46.06 | 46.06 | 0 | +0.00(+0.00%) |
Jun 08, 2017 | 46.06 | 46.06 | 46.05 | 46.06 | 3,153 | +0.01(+0.03%) |
Jun 07, 2017 | 46.04 | 46.04 | 46.04 | 46.04 | 0 | +0.00(+0.00%) |
Jun 06, 2017 | 46.06 | 46.06 | 46.04 | 46.04 | 1,032 | +0.00(+0.00%) |
Jun 05, 2017 | 46.04 | 46.04 | 46.04 | 46.04 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 46.04 | 46.04 | 46.04 | 46.04 | 108 | +0.00(+0.01%) |