Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.13 | 43.13 | 43.13 | 0 | +0.02(+0.04%) | |
Dec 28, 2017 | 43.11 | 43.11 | 43.05 | 43.11 | 1,091 | +0.02(+0.04%) |
Dec 27, 2017 | 42.96 | 43.10 | 42.96 | 43.10 | 1,075 | -0.05(-0.12%) |
Dec 26, 2017 | 43.04 | 43.15 | 43.04 | 43.15 | 561 | +0.38(+0.89%) |
Dec 22, 2017 | 42.70 | 42.77 | 42.70 | 42.77 | 1,408 | -0.11(-0.27%) |
Dec 21, 2017 | 42.81 | 42.90 | 42.73 | 42.88 | 2,433 | +0.10(+0.24%) |
Dec 20, 2017 | 42.76 | 42.84 | 42.76 | 42.78 | 1,558 | +0.07(+0.17%) |
Dec 19, 2017 | 42.61 | 42.71 | 42.61 | 42.71 | 654 | +0.05(+0.12%) |
Dec 18, 2017 | 42.58 | 42.66 | 42.58 | 42.66 | 849 | +0.21(+0.49%) |
Dec 15, 2017 | 42.59 | 42.59 | 42.45 | 42.45 | 598 | +0.05(+0.12%) |
Dec 14, 2017 | 42.40 | 42.40 | 42.40 | 42.40 | 1,265 | -0.03(-0.08%) |
Dec 13, 2017 | 42.64 | 42.64 | 42.43 | 42.43 | 5,678 | -0.11(-0.27%) |
Dec 12, 2017 | 42.54 | 42.54 | 42.54 | 42.54 | 176 | -0.12(-0.28%) |
Dec 11, 2017 | 42.66 | 42.66 | 42.66 | 42.66 | 287 | +0.23(+0.55%) |
Dec 08, 2017 | 42.44 | 42.44 | 42.43 | 42.43 | 725 | +0.32(+0.75%) |
Dec 07, 2017 | 42.10 | 42.17 | 42.10 | 42.12 | 1,441 | +0.16(+0.39%) |
Dec 06, 2017 | 41.93 | 41.95 | 41.93 | 41.95 | 1,245 | -0.25(-0.59%) |
Dec 05, 2017 | 42.19 | 42.20 | 42.19 | 42.20 | 1,836 | -0.11(-0.27%) |
Dec 04, 2017 | 42.39 | 42.39 | 42.31 | 42.31 | 2,490 | -0.20(-0.48%) |
Dec 01, 2017 | 42.52 | 42.52 | 42.52 | 42.52 | 269 | +0.17(+0.40%) |
Nov 30, 2017 | 42.35 | 42.35 | 42.35 | 42.35 | 535 | -0.10(-0.23%) |
Nov 29, 2017 | 42.62 | 42.62 | 42.38 | 42.45 | 3,999 | +0.08(+0.19%) |
Nov 28, 2017 | 42.44 | 42.46 | 42.37 | 42.37 | 477 | -0.06(-0.15%) |
Nov 27, 2017 | 42.43 | 42.43 | 42.43 | 42.43 | 471 | -0.01(-0.03%) |
Nov 24, 2017 | 42.44 | 42.44 | 42.44 | 42.44 | 184 | +0.05(+0.12%) |
Nov 22, 2017 | 42.36 | 42.39 | 42.32 | 42.39 | 2,396 | +0.08(+0.19%) |
Nov 21, 2017 | 42.36 | 42.36 | 42.31 | 42.31 | 2,073 | +0.15(+0.35%) |
Nov 20, 2017 | 42.15 | 42.18 | 42.15 | 42.16 | 732 | -0.04(-0.10%) |
Nov 17, 2017 | 42.29 | 42.29 | 42.17 | 42.21 | 1,008 | +0.06(+0.14%) |
Nov 16, 2017 | 42.15 | 42.15 | 42.15 | 42.15 | 277 | +0.05(+0.12%) |
Nov 15, 2017 | 42.20 | 42.20 | 42.10 | 42.10 | 1,854 | -0.17(-0.40%) |
Nov 14, 2017 | 42.69 | 42.69 | 42.27 | 42.27 | 985 | -0.09(-0.21%) |
Nov 13, 2017 | 42.33 | 42.40 | 42.19 | 42.36 | 2,294 | -0.10(-0.23%) |
Nov 10, 2017 | 42.21 | 42.46 | 42.21 | 42.46 | 2,842 | -0.08(-0.19%) |
Nov 09, 2017 | 42.52 | 42.54 | 42.32 | 42.54 | 3,825 | +0.01(+0.02%) |
Nov 08, 2017 | 42.47 | 42.53 | 42.44 | 42.53 | 988 | +0.09(+0.21%) |
Nov 07, 2017 | 42.40 | 42.48 | 42.40 | 42.44 | 1,207 | -0.24(-0.56%) |
Nov 06, 2017 | 42.54 | 42.69 | 42.48 | 42.68 | 1,374 | +0.31(+0.74%) |
Nov 03, 2017 | 42.25 | 42.36 | 42.25 | 42.36 | 1,240 | +0.07(+0.17%) |
Nov 02, 2017 | 42.29 | 42.29 | 42.24 | 42.29 | 807 | +0.18(+0.42%) |
Nov 01, 2017 | 42.39 | 42.53 | 42.11 | 42.11 | 13,661 | -0.21(-0.49%) |
Oct 31, 2017 | 42.32 | 42.32 | 42.32 | 42.32 | 367 | +0.09(+0.22%) |
Oct 30, 2017 | 42.21 | 42.23 | 42.21 | 42.23 | 843 | -0.00(-0.00%) |
Oct 27, 2017 | 42.15 | 42.23 | 42.15 | 42.23 | 514 | +0.17(+0.41%) |
Oct 25, 2017 | 42.06 | 42.06 | 42.06 | 114 | -0.03(-0.06%) | |
Oct 24, 2017 | 42.03 | 42.09 | 42.03 | 42.09 | 644 | +0.07(+0.17%) |
Oct 23, 2017 | 43.61 | 43.61 | 42.02 | 42.02 | 1,809 | -0.01(-0.03%) |
Oct 20, 2017 | 41.95 | 42.03 | 41.86 | 42.03 | 1,487 | +0.16(+0.39%) |
Oct 19, 2017 | 41.94 | 41.97 | 41.82 | 41.86 | 12,718 | -0.21(-0.49%) |
Oct 18, 2017 | 41.85 | 42.07 | 41.85 | 42.07 | 14,672 | +0.10(+0.24%) |
Oct 17, 2017 | 41.98 | 41.98 | 41.90 | 41.97 | 616 | -0.04(-0.09%) |
Oct 16, 2017 | 41.98 | 42.01 | 41.98 | 42.01 | 492 | +0.11(+0.26%) |
Oct 13, 2017 | 41.93 | 41.93 | 41.89 | 41.90 | 1,914 | +0.19(+0.45%) |
Oct 12, 2017 | 41.85 | 41.85 | 41.71 | 41.71 | 3,792 | -0.22(-0.53%) |
Oct 11, 2017 | 41.96 | 41.96 | 41.93 | 41.93 | 637 | +0.06(+0.15%) |
Oct 10, 2017 | 41.85 | 41.90 | 41.85 | 41.87 | 1,027 | +0.27(+0.65%) |
Oct 09, 2017 | 41.59 | 41.67 | 41.59 | 41.60 | 4,350 | +0.08(+0.19%) |
Oct 06, 2017 | 41.49 | 41.52 | 41.40 | 41.52 | 5,408 | -0.23(-0.56%) |
Oct 05, 2017 | 41.80 | 41.81 | 41.75 | 41.76 | 1,294 | +0.06(+0.15%) |
Oct 04, 2017 | 41.74 | 41.74 | 41.69 | 41.69 | 4,684 | +0.10(+0.24%) |
Oct 03, 2017 | 41.63 | 41.64 | 41.51 | 41.59 | 1,381 | +0.02(+0.04%) |