Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 42.84 | 42.84 | 42.84 | 0 | -0.03(-0.08%) | |
Dec 28, 2017 | 42.88 | 42.94 | 42.82 | 42.88 | 35,988 | -0.06(-0.14%) |
Dec 27, 2017 | 42.76 | 42.94 | 42.75 | 42.94 | 25,563 | +0.11(+0.26%) |
Dec 26, 2017 | 42.71 | 42.87 | 42.70 | 42.82 | 18,221 | +0.00(+0.00%) |
Dec 22, 2017 | 42.86 | 42.86 | 42.76 | 42.82 | 10,610 | -0.03(-0.08%) |
Dec 21, 2017 | 42.75 | 42.86 | 42.75 | 42.86 | 32,745 | +0.10(+0.24%) |
Dec 20, 2017 | 42.75 | 42.87 | 42.75 | 42.75 | 10,784 | -0.05(-0.13%) |
Dec 19, 2017 | 42.98 | 42.98 | 42.81 | 42.81 | 53,893 | -0.13(-0.31%) |
Dec 18, 2017 | 43.01 | 43.01 | 42.92 | 42.94 | 13,836 | -0.10(-0.23%) |
Dec 15, 2017 | 43.02 | 43.04 | 42.95 | 43.04 | 9,259 | +0.06(+0.14%) |
Dec 14, 2017 | 42.89 | 43.01 | 42.88 | 42.98 | 12,578 | +0.07(+0.16%) |
Dec 13, 2017 | 42.99 | 42.99 | 42.78 | 42.91 | 14,037 | -0.01(-0.02%) |
Dec 12, 2017 | 42.95 | 42.95 | 42.88 | 42.92 | 12,987 | +0.01(+0.02%) |
Dec 11, 2017 | 42.89 | 42.98 | 42.89 | 42.91 | 13,316 | -0.05(-0.11%) |
Dec 08, 2017 | 42.89 | 43.01 | 42.89 | 42.96 | 10,921 | -0.06(-0.13%) |
Dec 07, 2017 | 42.93 | 43.05 | 42.93 | 43.01 | 24,400 | +0.02(+0.04%) |
Dec 06, 2017 | 43.06 | 43.06 | 42.99 | 43.00 | 5,586 | +0.03(+0.08%) |
Dec 05, 2017 | 42.86 | 42.96 | 42.86 | 42.96 | 18,631 | +0.06(+0.14%) |
Dec 04, 2017 | 42.82 | 42.97 | 42.82 | 42.90 | 13,717 | -0.00(-0.00%) |
Dec 01, 2017 | 42.79 | 42.92 | 42.79 | 42.90 | 7,101 | +0.06(+0.14%) |
Nov 30, 2017 | 42.96 | 42.96 | 42.84 | 42.84 | 6,550 | -0.11(-0.25%) |
Nov 29, 2017 | 42.84 | 42.97 | 42.84 | 42.95 | 19,671 | -0.01(-0.02%) |
Nov 28, 2017 | 43.04 | 43.04 | 42.92 | 42.96 | 14,015 | -0.01(-0.02%) |
Nov 27, 2017 | 42.89 | 43.00 | 42.89 | 42.96 | 7,030 | +0.04(+0.10%) |
Nov 24, 2017 | 42.99 | 43.00 | 42.92 | 42.92 | 4,281 | -0.07(-0.16%) |
Nov 22, 2017 | 42.98 | 42.99 | 42.90 | 42.99 | 8,316 | +0.08(+0.18%) |
Nov 21, 2017 | 42.90 | 42.94 | 42.87 | 42.91 | 8,697 | +0.01(+0.02%) |
Nov 20, 2017 | 42.95 | 42.95 | 42.87 | 42.90 | 12,168 | -0.01(-0.02%) |
Nov 17, 2017 | 43.02 | 43.02 | 42.91 | 42.91 | 10,550 | -0.03(-0.08%) |
Nov 16, 2017 | 43.01 | 43.01 | 42.93 | 42.95 | 10,488 | -0.03(-0.06%) |
Nov 15, 2017 | 42.89 | 42.98 | 42.89 | 42.97 | 4,787 | +0.06(+0.15%) |
Nov 14, 2017 | 42.83 | 42.92 | 42.83 | 42.91 | 30,632 | +0.06(+0.14%) |
Nov 13, 2017 | 42.77 | 42.90 | 42.77 | 42.85 | 7,180 | +0.01(+0.01%) |
Nov 10, 2017 | 42.93 | 42.93 | 42.84 | 42.84 | 9,520 | -0.10(-0.22%) |
Nov 09, 2017 | 42.84 | 43.00 | 42.84 | 42.94 | 14,053 | -0.03(-0.08%) |
Nov 08, 2017 | 42.94 | 43.03 | 42.92 | 42.97 | 18,583 | -0.08(-0.18%) |
Nov 07, 2017 | 43.03 | 43.07 | 42.98 | 43.05 | 36,642 | +0.03(+0.06%) |
Nov 06, 2017 | 43.00 | 43.05 | 42.96 | 43.03 | 6,379 | +0.10(+0.22%) |
Nov 03, 2017 | 43.00 | 43.02 | 42.92 | 42.93 | 14,202 | -0.03(-0.08%) |
Nov 02, 2017 | 43.01 | 43.01 | 42.90 | 42.96 | 8,627 | +0.01(+0.02%) |
Nov 01, 2017 | 42.95 | 42.99 | 42.94 | 42.96 | 10,021 | +0.00(+0.00%) |
Oct 31, 2017 | 42.98 | 43.01 | 42.89 | 42.95 | 9,444 | +0.03(+0.07%) |
Oct 30, 2017 | 42.93 | 42.95 | 42.79 | 42.92 | 19,577 | +0.16(+0.36%) |
Oct 27, 2017 | 42.83 | 42.86 | 42.77 | 42.77 | 11,454 | +0.00(+0.00%) |
Oct 26, 2017 | 42.82 | 42.88 | 42.75 | 42.77 | 4,934 | -0.09(-0.22%) |
Oct 25, 2017 | 42.83 | 42.86 | 42.80 | 42.86 | 10,002 | +0.02(+0.04%) |
Oct 24, 2017 | 42.84 | 42.86 | 42.82 | 42.85 | 11,141 | -0.09(-0.20%) |
Oct 23, 2017 | 42.82 | 42.93 | 42.76 | 42.93 | 14,235 | +0.11(+0.26%) |
Oct 20, 2017 | 42.83 | 42.91 | 42.79 | 42.82 | 18,591 | -0.08(-0.18%) |
Oct 19, 2017 | 42.91 | 42.95 | 42.86 | 42.90 | 22,021 | +0.03(+0.06%) |
Oct 18, 2017 | 42.87 | 42.97 | 42.85 | 42.87 | 17,880 | -0.07(-0.16%) |
Oct 17, 2017 | 42.89 | 43.00 | 42.89 | 42.94 | 8,338 | -0.03(-0.08%) |
Oct 16, 2017 | 43.01 | 43.02 | 42.97 | 42.98 | 3,808 | -0.03(-0.08%) |
Oct 13, 2017 | 42.99 | 43.03 | 42.98 | 43.01 | 9,751 | +0.04(+0.10%) |
Oct 12, 2017 | 42.95 | 42.98 | 42.89 | 42.97 | 13,352 | +0.04(+0.10%) |
Oct 11, 2017 | 42.98 | 42.98 | 42.89 | 42.92 | 9,350 | +0.05(+0.12%) |
Oct 10, 2017 | 42.98 | 42.98 | 42.86 | 42.87 | 11,092 | -0.01(-0.03%) |
Oct 09, 2017 | 42.88 | 42.93 | 42.86 | 42.89 | 9,203 | -0.02(-0.05%) |
Oct 06, 2017 | 42.89 | 42.91 | 42.82 | 42.91 | 15,607 | -0.03(-0.06%) |
Oct 05, 2017 | 42.92 | 42.97 | 42.86 | 42.93 | 6,328 | -0.02(-0.04%) |
Oct 04, 2017 | 43.04 | 43.05 | 42.93 | 42.95 | 15,427 | -0.09(-0.22%) |
Oct 03, 2017 | 43.05 | 43.05 | 42.92 | 43.04 | 18,205 | +0.09(+0.22%) |