Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.08 | 45.08 | 45.08 | 45.08 | 2,333 | +0.17(+0.38%) |
Oct 30, 2017 | 44.86 | 44.91 | 44.82 | 44.91 | 2,088 | +0.11(+0.24%) |
Oct 27, 2017 | 44.80 | 44.80 | 44.80 | 44.80 | 464 | +0.20(+0.44%) |
Oct 25, 2017 | 44.61 | 44.61 | 44.61 | 103 | -0.24(-0.54%) | |
Oct 24, 2017 | 44.85 | 44.87 | 44.80 | 44.85 | 1,897 | -0.00(-0.01%) |
Oct 23, 2017 | 44.96 | 44.96 | 44.85 | 44.85 | 2,708 | -0.13(-0.30%) |
Oct 20, 2017 | 44.99 | 44.99 | 44.99 | 44.99 | 364 | -0.12(-0.26%) |
Oct 19, 2017 | 45.14 | 45.14 | 45.02 | 45.10 | 3,804 | -0.04(-0.10%) |
Oct 18, 2017 | 45.15 | 45.15 | 45.15 | 45.15 | 253 | +0.24(+0.53%) |
Oct 17, 2017 | 44.91 | 44.91 | 44.91 | 44.91 | 121 | -0.30(-0.66%) |
Oct 13, 2017 | 45.21 | 45.21 | 45.21 | 0 | +0.83(+1.87%) | |
Oct 09, 2017 | 44.38 | 44.38 | 44.38 | 0 | +0.09(+0.21%) | |
Oct 06, 2017 | 44.17 | 44.29 | 44.17 | 44.29 | 292 | -0.19(-0.42%) |
Oct 04, 2017 | 44.48 | 44.48 | 44.48 | 0 | -0.12(-0.26%) | |
Oct 03, 2017 | 44.54 | 44.59 | 44.54 | 44.59 | 1,890 | +0.18(+0.40%) |
Oct 02, 2017 | 44.32 | 44.42 | 44.32 | 44.41 | 828 | -0.13(-0.30%) |
Sep 29, 2017 | 44.34 | 44.62 | 44.34 | 44.55 | 10,897 | +0.36(+0.82%) |
Sep 28, 2017 | 44.19 | 44.19 | 44.19 | 44.19 | 698 | +0.05(+0.12%) |
Sep 27, 2017 | 44.03 | 44.19 | 44.03 | 44.13 | 3,025 | -0.00(-0.00%) |
Sep 26, 2017 | 44.23 | 44.26 | 44.13 | 44.13 | 5,950 | -0.20(-0.46%) |
Sep 25, 2017 | 44.33 | 44.39 | 44.33 | 44.34 | 3,319 | -0.10(-0.21%) |
Sep 21, 2017 | 44.43 | 44.43 | 44.43 | 112 | -0.08(-0.18%) | |
Sep 20, 2017 | 44.78 | 44.80 | 44.50 | 44.51 | 25,843 | -0.21(-0.47%) |
Sep 19, 2017 | 44.77 | 44.77 | 44.69 | 44.72 | 7,807 | +0.00(+0.01%) |
Sep 18, 2017 | 44.78 | 44.78 | 44.64 | 44.72 | 5,810 | +0.05(+0.12%) |
Sep 15, 2017 | 44.70 | 44.70 | 44.67 | 44.67 | 1,534 | +0.02(+0.05%) |
Sep 14, 2017 | 44.59 | 44.65 | 44.55 | 44.65 | 962 | +0.05(+0.12%) |
Sep 13, 2017 | 44.68 | 44.68 | 44.59 | 44.59 | 1,322 | -0.34(-0.76%) |
Sep 12, 2017 | 44.91 | 44.97 | 44.91 | 44.94 | 1,399 | -0.00(-0.00%) |
Sep 11, 2017 | 44.94 | 45.00 | 44.94 | 44.94 | 3,788 | +0.22(+0.49%) |
Sep 08, 2017 | 44.70 | 44.72 | 44.70 | 44.72 | 1,840 | +0.46(+1.05%) |
Sep 06, 2017 | 44.25 | 44.25 | 44.25 | 0 | +0.16(+0.36%) | |
Sep 05, 2017 | 43.99 | 44.09 | 43.97 | 44.09 | 1,948 | -0.29(-0.64%) |
Aug 31, 2017 | 44.38 | 44.38 | 44.38 | 0 | +0.29(+0.65%) | |
Aug 30, 2017 | 44.10 | 44.12 | 44.01 | 44.09 | 7,876 | -0.09(-0.20%) |
Aug 25, 2017 | 44.18 | 44.18 | 44.18 | 119 | +0.01(+0.02%) | |
Aug 24, 2017 | 44.15 | 44.22 | 44.13 | 44.17 | 10,679 | +0.00(+0.00%) |
Aug 23, 2017 | 44.02 | 44.17 | 44.01 | 44.17 | 6,287 | +0.11(+0.24%) |
Aug 22, 2017 | 44.06 | 44.07 | 43.99 | 44.07 | 796 | +0.36(+0.82%) |
Aug 18, 2017 | 43.71 | 43.71 | 43.71 | 0 | -0.18(-0.40%) | |
Aug 17, 2017 | 44.07 | 44.15 | 43.88 | 43.88 | 1,820 | -0.33(-0.74%) |
Aug 16, 2017 | 44.04 | 44.21 | 44.04 | 44.21 | 1,052 | +0.31(+0.70%) |
Aug 15, 2017 | 43.55 | 43.90 | 43.55 | 43.90 | 2,367 | -0.11(-0.24%) |
Aug 14, 2017 | 43.98 | 44.00 | 43.98 | 44.00 | 23,266 | +0.25(+0.56%) |
Aug 11, 2017 | 43.78 | 43.80 | 43.76 | 43.76 | 826 | -0.63(-1.43%) |
Aug 08, 2017 | 44.39 | 44.39 | 44.39 | 0 | +0.01(+0.01%) | |
Aug 07, 2017 | 44.41 | 44.41 | 44.38 | 44.38 | 359 | -0.16(-0.35%) |
Aug 04, 2017 | 44.54 | 44.54 | 44.54 | 44.54 | 455 | -0.02(-0.04%) |
Aug 02, 2017 | 44.56 | 44.56 | 44.56 | 0 | +0.02(+0.04%) |