Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.47 | 42.47 | 42.45 | 42.46 | 249,164 | -0.01(-0.02%) |
Nov 29, 2017 | 42.46 | 42.47 | 42.45 | 42.47 | 240,938 | +0.00(+0.00%) |
Nov 28, 2017 | 42.45 | 42.47 | 42.45 | 42.47 | 354,489 | +0.01(+0.02%) |
Nov 27, 2017 | 42.47 | 42.47 | 42.44 | 42.46 | 2,221,066 | -0.01(-0.02%) |
Nov 24, 2017 | 42.44 | 42.48 | 42.44 | 42.47 | 1,922,600 | +0.02(+0.04%) |
Nov 22, 2017 | 42.45 | 42.46 | 42.44 | 42.45 | 402,614 | +0.01(+0.02%) |
Nov 21, 2017 | 42.47 | 42.47 | 42.43 | 42.44 | 2,419,631 | -0.02(-0.04%) |
Nov 20, 2017 | 42.47 | 42.47 | 42.44 | 42.46 | 587,853 | +0.00(+0.00%) |
Nov 17, 2017 | 42.45 | 42.46 | 42.44 | 42.46 | 1,941,712 | +0.01(+0.02%) |
Nov 16, 2017 | 42.46 | 42.46 | 42.44 | 42.45 | 270,982 | -0.01(-0.02%) |
Nov 15, 2017 | 42.46 | 42.47 | 42.44 | 42.46 | 418,088 | +0.00(+0.00%) |
Nov 14, 2017 | 42.48 | 42.48 | 42.43 | 42.46 | 2,068,854 | -0.00(-0.01%) |
Nov 13, 2017 | 42.46 | 42.47 | 42.45 | 42.46 | 1,124,701 | -0.01(-0.03%) |
Nov 10, 2017 | 42.46 | 42.48 | 42.46 | 42.48 | 1,339,714 | +0.01(+0.02%) |
Nov 09, 2017 | 42.45 | 42.47 | 42.45 | 42.47 | 266,289 | +0.00(+0.00%) |
Nov 08, 2017 | 42.47 | 42.47 | 42.45 | 42.47 | 516,763 | +0.00(+0.00%) |
Nov 07, 2017 | 42.48 | 42.48 | 42.46 | 42.47 | 398,950 | +0.00(+0.00%) |
Nov 06, 2017 | 42.46 | 42.48 | 42.45 | 42.47 | 2,209,911 | +0.00(+0.00%) |
Nov 03, 2017 | 42.47 | 42.47 | 42.45 | 42.47 | 1,381,055 | +0.00(+0.00%) |
Nov 02, 2017 | 42.45 | 42.47 | 42.44 | 42.47 | 1,678,369 | +0.02(+0.04%) |
Nov 01, 2017 | 42.45 | 42.45 | 42.43 | 42.45 | 597,584 | +0.01(+0.03%) |
Oct 31, 2017 | 42.44 | 42.45 | 42.44 | 42.44 | 291,663 | -0.01(-0.02%) |
Oct 30, 2017 | 42.45 | 42.44 | 42.45 | 236,555 | +0.00(+0.00%) | |
Oct 27, 2017 | 42.45 | 42.45 | 42.44 | 42.45 | 315,713 | +0.01(+0.02%) |
Oct 26, 2017 | 42.44 | 42.45 | 42.42 | 42.44 | 920,010 | -0.01(-0.02%) |
Oct 25, 2017 | 42.46 | 42.46 | 42.43 | 42.45 | 2,102,327 | -0.00(-0.01%) |
Oct 24, 2017 | 42.45 | 42.45 | 42.44 | 42.45 | 385,649 | +0.00(+0.01%) |
Oct 23, 2017 | 42.44 | 42.45 | 42.43 | 42.45 | 222,569 | +0.01(+0.02%) |
Oct 20, 2017 | 42.44 | 42.44 | 42.43 | 42.44 | 398,521 | +0.00(+0.00%) |
Oct 19, 2017 | 42.41 | 42.45 | 42.41 | 42.44 | 592,844 | +0.00(+0.00%) |
Oct 18, 2017 | 42.44 | 42.44 | 42.42 | 42.44 | 540,475 | +0.00(+0.00%) |
Oct 17, 2017 | 42.44 | 42.44 | 42.42 | 42.44 | 308,795 | +0.00(+0.00%) |
Oct 16, 2017 | 42.44 | 42.44 | 42.43 | 42.44 | 251,645 | +0.00(+0.00%) |
Oct 13, 2017 | 42.44 | 42.44 | 42.42 | 42.44 | 357,191 | +0.01(+0.02%) |
Oct 12, 2017 | 42.43 | 42.43 | 42.42 | 42.43 | 997,148 | +0.00(+0.00%) |
Oct 11, 2017 | 42.42 | 42.43 | 42.41 | 42.43 | 428,939 | +0.01(+0.02%) |
Oct 10, 2017 | 42.40 | 42.42 | 42.39 | 42.42 | 1,621,786 | +0.01(+0.02%) |
Oct 09, 2017 | 42.39 | 42.42 | 42.39 | 42.41 | 254,927 | +0.00(+0.00%) |
Oct 06, 2017 | 42.42 | 42.42 | 42.39 | 42.41 | 293,605 | +0.00(+0.00%) |
Oct 05, 2017 | 42.41 | 42.41 | 42.39 | 42.41 | 503,982 | +0.01(+0.02%) |
Oct 04, 2017 | 42.41 | 42.42 | 42.39 | 42.40 | 4,335,030 | -0.01(-0.02%) |
Oct 03, 2017 | 42.39 | 42.42 | 42.39 | 42.41 | 978,583 | +0.03(+0.06%) |
Oct 02, 2017 | 42.40 | 42.41 | 42.39 | 42.39 | 428,657 | -0.02(-0.04%) |
Sep 29, 2017 | 42.40 | 42.40 | 42.37 | 42.40 | 1,259,195 | +0.00(+0.00%) |
Sep 28, 2017 | 42.39 | 42.41 | 42.38 | 42.40 | 811,551 | +0.01(+0.03%) |
Sep 27, 2017 | 42.38 | 42.40 | 42.37 | 42.39 | 315,163 | +0.00(+0.00%) |
Sep 26, 2017 | 42.37 | 42.40 | 42.36 | 42.39 | 1,654,175 | +0.02(+0.05%) |
Sep 25, 2017 | 42.36 | 42.38 | 42.36 | 42.37 | 192,934 | -0.01(-0.02%) |
Sep 22, 2017 | 42.35 | 42.38 | 42.35 | 42.38 | 324,896 | +0.01(+0.02%) |
Sep 21, 2017 | 42.38 | 42.38 | 42.35 | 42.37 | 757,112 | +0.00(+0.00%) |
Sep 20, 2017 | 42.37 | 42.38 | 42.36 | 42.37 | 219,197 | +0.01(+0.02%) |
Sep 19, 2017 | 42.37 | 42.38 | 42.36 | 42.36 | 234,831 | -0.01(-0.02%) |
Sep 18, 2017 | 42.37 | 42.37 | 42.35 | 42.37 | 220,390 | +0.01(+0.02%) |
Sep 15, 2017 | 42.37 | 42.38 | 42.36 | 42.36 | 309,523 | -0.00(-0.01%) |
Sep 14, 2017 | 42.35 | 42.37 | 42.35 | 42.37 | 1,878,150 | +0.02(+0.04%) |
Sep 13, 2017 | 42.35 | 42.35 | 42.34 | 42.35 | 172,768 | +0.01(+0.02%) |
Sep 12, 2017 | 42.34 | 42.36 | 42.33 | 42.34 | 2,021,892 | +0.00(+0.00%) |
Sep 11, 2017 | 42.35 | 42.35 | 42.34 | 42.34 | 319,364 | +0.00(+0.01%) |
Sep 08, 2017 | 42.37 | 42.38 | 42.33 | 42.34 | 2,766,247 | -0.03(-0.08%) |
Sep 07, 2017 | 42.35 | 42.37 | 42.34 | 42.37 | 1,216,043 | +0.03(+0.06%) |
Sep 06, 2017 | 42.35 | 42.35 | 42.34 | 42.35 | 1,168,967 | +0.01(+0.02%) |
Sep 05, 2017 | 42.34 | 42.34 | 42.32 | 42.34 | 293,446 | +0.02(+0.04%) |