Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.62 | 41.63 | 41.60 | 41.62 | 23,141 | +0.00(+0.01%) |
Oct 30, 2017 | 41.58 | 41.63 | 41.53 | 41.61 | 32,345 | +0.13(+0.30%) |
Oct 27, 2017 | 41.40 | 41.51 | 41.40 | 41.49 | 25,884 | +0.09(+0.21%) |
Oct 26, 2017 | 41.45 | 41.47 | 41.37 | 41.40 | 89,184 | -0.04(-0.09%) |
Oct 25, 2017 | 41.35 | 41.44 | 41.35 | 41.44 | 19,877 | -0.07(-0.18%) |
Oct 24, 2017 | 41.47 | 41.54 | 41.47 | 41.51 | 51,237 | -0.08(-0.19%) |
Oct 23, 2017 | 41.56 | 41.68 | 41.56 | 41.59 | 71,592 | +0.05(+0.12%) |
Oct 20, 2017 | 41.49 | 41.57 | 41.49 | 41.54 | 24,811 | -0.07(-0.17%) |
Oct 19, 2017 | 41.61 | 41.69 | 41.59 | 41.61 | 16,350 | +0.04(+0.09%) |
Oct 18, 2017 | 41.61 | 41.63 | 41.57 | 41.57 | 12,120 | -0.11(-0.28%) |
Oct 17, 2017 | 41.63 | 41.70 | 41.63 | 41.69 | 15,095 | +0.01(+0.02%) |
Oct 16, 2017 | 41.67 | 41.69 | 41.63 | 41.68 | 23,448 | -0.02(-0.06%) |
Oct 13, 2017 | 41.69 | 41.70 | 41.59 | 41.70 | 16,979 | +0.12(+0.30%) |
Oct 12, 2017 | 41.58 | 41.60 | 41.54 | 41.58 | 19,057 | +0.01(+0.02%) |
Oct 11, 2017 | 41.56 | 41.59 | 41.54 | 41.57 | 5,865 | +0.02(+0.04%) |
Oct 10, 2017 | 41.56 | 41.62 | 41.52 | 41.56 | 13,929 | +0.02(+0.04%) |
Oct 09, 2017 | 41.51 | 41.54 | 41.46 | 41.54 | 9,975 | +0.03(+0.08%) |
Oct 06, 2017 | 41.45 | 41.54 | 41.45 | 41.51 | 20,542 | -0.04(-0.10%) |
Oct 05, 2017 | 41.59 | 41.59 | 41.54 | 41.55 | 16,632 | -0.06(-0.15%) |
Oct 04, 2017 | 41.58 | 41.61 | 41.54 | 41.61 | 16,352 | +0.01(+0.03%) |
Oct 03, 2017 | 41.48 | 41.61 | 41.48 | 41.60 | 75,464 | +0.07(+0.18%) |
Oct 02, 2017 | 41.57 | 41.58 | 41.49 | 41.53 | 98,464 | -0.01(-0.03%) |
Sep 29, 2017 | 41.57 | 41.57 | 41.45 | 41.54 | 85,671 | +0.05(+0.12%) |
Sep 28, 2017 | 41.46 | 41.52 | 41.45 | 41.49 | 9,643 | -0.02(-0.06%) |
Sep 27, 2017 | 41.51 | 41.52 | 41.45 | 41.52 | 15,137 | -0.08(-0.20%) |
Sep 26, 2017 | 41.56 | 41.65 | 41.56 | 41.60 | 166,964 | -0.04(-0.10%) |
Sep 25, 2017 | 41.57 | 41.65 | 41.57 | 41.64 | 18,959 | +0.10(+0.25%) |
Sep 22, 2017 | 41.55 | 41.55 | 41.49 | 41.54 | 12,374 | +0.07(+0.17%) |
Sep 21, 2017 | 41.53 | 41.55 | 41.46 | 41.47 | 13,229 | -0.00(-0.00%) |
Sep 20, 2017 | 41.57 | 41.57 | 41.42 | 41.47 | 14,866 | -0.08(-0.19%) |
Sep 19, 2017 | 41.57 | 41.57 | 41.50 | 41.55 | 24,023 | +0.01(+0.02%) |
Sep 18, 2017 | 41.55 | 41.56 | 41.52 | 41.54 | 16,533 | -0.02(-0.05%) |
Sep 15, 2017 | 41.59 | 41.59 | 41.51 | 41.56 | 17,245 | -0.01(-0.03%) |
Sep 14, 2017 | 41.52 | 41.57 | 41.49 | 41.57 | 20,168 | +0.03(+0.08%) |
Sep 13, 2017 | 41.59 | 41.59 | 41.50 | 41.54 | 14,159 | -0.01(-0.02%) |
Sep 12, 2017 | 41.59 | 41.59 | 41.52 | 41.55 | 23,267 | -0.08(-0.19%) |
Sep 11, 2017 | 41.67 | 41.68 | 41.59 | 41.63 | 20,287 | -0.12(-0.28%) |
Sep 08, 2017 | 41.75 | 41.75 | 41.71 | 41.75 | 7,338 | -0.07(-0.18%) |
Sep 07, 2017 | 41.68 | 41.82 | 41.68 | 41.82 | 19,028 | +0.16(+0.39%) |
Sep 06, 2017 | 41.77 | 41.78 | 41.66 | 41.66 | 19,225 | -0.11(-0.27%) |
Sep 05, 2017 | 41.66 | 41.77 | 41.65 | 41.77 | 11,788 | +0.19(+0.45%) |
Sep 01, 2017 | 41.65 | 41.65 | 41.55 | 41.58 | 17,648 | -0.09(-0.22%) |
Aug 31, 2017 | 41.62 | 41.67 | 41.58 | 41.67 | 10,645 | +0.07(+0.18%) |
Aug 30, 2017 | 41.56 | 41.60 | 41.55 | 41.60 | 20,365 | -0.01(-0.02%) |
Aug 29, 2017 | 41.65 | 41.66 | 41.58 | 41.61 | 16,708 | +0.04(+0.10%) |
Aug 28, 2017 | 41.53 | 41.57 | 41.50 | 41.57 | 16,754 | +0.03(+0.08%) |
Aug 25, 2017 | 41.49 | 41.55 | 41.49 | 41.53 | 9,481 | +0.09(+0.22%) |
Aug 24, 2017 | 41.48 | 41.51 | 41.44 | 41.44 | 17,812 | -0.07(-0.16%) |
Aug 23, 2017 | 41.48 | 41.52 | 41.44 | 41.51 | 16,739 | +0.09(+0.22%) |
Aug 22, 2017 | 41.45 | 41.45 | 41.40 | 41.42 | 6,994 | -0.04(-0.10%) |
Aug 21, 2017 | 41.45 | 41.46 | 41.42 | 41.46 | 13,610 | +0.04(+0.11%) |
Aug 18, 2017 | 41.47 | 41.47 | 41.39 | 41.42 | 14,420 | +0.01(+0.03%) |
Aug 17, 2017 | 41.35 | 41.41 | 41.35 | 41.40 | 9,762 | +0.03(+0.07%) |
Aug 16, 2017 | 41.23 | 41.38 | 41.23 | 41.37 | 5,953 | +0.07(+0.18%) |
Aug 15, 2017 | 41.26 | 41.31 | 41.22 | 41.30 | 11,798 | -0.04(-0.10%) |
Aug 14, 2017 | 41.35 | 41.38 | 41.26 | 41.34 | 19,562 | -0.04(-0.10%) |
Aug 11, 2017 | 41.32 | 41.38 | 41.31 | 41.38 | 12,272 | +0.02(+0.04%) |
Aug 10, 2017 | 41.35 | 41.36 | 41.29 | 41.36 | 31,524 | +0.02(+0.06%) |
Aug 09, 2017 | 41.38 | 41.38 | 41.28 | 41.34 | 11,183 | +0.06(+0.14%) |
Aug 08, 2017 | 41.30 | 41.35 | 41.26 | 41.28 | 10,475 | -0.08(-0.20%) |
Aug 07, 2017 | 41.35 | 41.38 | 41.33 | 41.36 | 9,546 | +0.01(+0.02%) |
Aug 04, 2017 | 41.39 | 41.39 | 41.29 | 41.35 | 20,870 | -0.11(-0.26%) |
Aug 03, 2017 | 41.43 | 41.48 | 41.39 | 41.46 | 33,348 | +0.09(+0.21%) |
Aug 02, 2017 | 41.40 | 41.43 | 41.37 | 41.38 | 37,335 | -0.02(-0.04%) |