Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.93 | 42.94 | 42.78 | 42.85 | 1,581 | +0.09(+0.21%) |
Apr 27, 2018 | 42.84 | 42.87 | 42.76 | 42.76 | 1,165 | +0.12(+0.29%) |
Apr 25, 2018 | 42.64 | 42.64 | 42.64 | 3 | -0.27(-0.62%) | |
Apr 24, 2018 | 42.93 | 42.93 | 42.91 | 42.91 | 1,682 | -0.24(-0.56%) |
Apr 23, 2018 | 42.91 | 43.33 | 42.91 | 43.15 | 2,920 | +0.14(+0.33%) |
Apr 20, 2018 | 42.91 | 43.00 | 42.91 | 43.00 | 11,062 | +0.10(+0.24%) |
Apr 19, 2018 | 42.73 | 42.90 | 42.71 | 42.90 | 1,216 | -0.21(-0.48%) |
Apr 17, 2018 | 43.11 | 43.11 | 43.11 | 0 | -0.01(-0.02%) | |
Apr 16, 2018 | 43.14 | 43.17 | 43.11 | 43.11 | 1,204 | -0.05(-0.11%) |
Apr 12, 2018 | 43.16 | 43.16 | 43.16 | 0 | +0.02(+0.04%) | |
Apr 11, 2018 | 42.97 | 43.15 | 42.97 | 43.14 | 5,217 | +0.24(+0.57%) |
Apr 10, 2018 | 43.01 | 43.01 | 42.90 | 42.90 | 7,333 | -0.02(-0.06%) |
Apr 09, 2018 | 42.92 | 42.92 | 42.92 | 42.92 | 1,752 | -0.08(-0.19%) |
Apr 06, 2018 | 43.00 | 43.02 | 43.00 | 43.00 | 1,259 | +0.07(+0.15%) |
Apr 05, 2018 | 42.93 | 42.94 | 42.92 | 42.94 | 1,946 | -0.14(-0.33%) |
Apr 04, 2018 | 43.09 | 43.21 | 43.08 | 43.08 | 1,295 | +0.04(+0.09%) |
Apr 03, 2018 | 43.19 | 43.19 | 43.04 | 43.04 | 704 | -0.01(-0.03%) |
Mar 29, 2018 | 43.05 | 43.05 | 43.05 | 0 | +0.16(+0.38%) | |
Mar 28, 2018 | 42.89 | 42.89 | 42.89 | 42.89 | 191 | -0.09(-0.22%) |
Mar 27, 2018 | 42.99 | 43.10 | 42.99 | 42.99 | 2,165 | +0.10(+0.24%) |
Mar 26, 2018 | 42.88 | 42.89 | 42.88 | 42.88 | 2,392 | -0.05(-0.12%) |
Mar 22, 2018 | 42.94 | 42.94 | 42.94 | 93 | +0.09(+0.21%) | |
Mar 21, 2018 | 42.79 | 42.92 | 42.79 | 42.85 | 8,020 | +0.02(+0.04%) |
Mar 20, 2018 | 42.76 | 42.84 | 42.76 | 42.83 | 1,275 | +0.03(+0.08%) |
Mar 19, 2018 | 42.79 | 42.79 | 42.79 | 42.79 | 156 | +0.08(+0.18%) |
Mar 16, 2018 | 42.71 | 42.72 | 42.70 | 42.72 | 3,416 | +0.03(+0.08%) |
Mar 15, 2018 | 42.68 | 42.68 | 42.68 | 42.68 | 329 | -0.00(-0.01%) |
Mar 14, 2018 | 42.72 | 42.72 | 42.67 | 42.69 | 1,772 | -0.01(-0.02%) |
Mar 13, 2018 | 42.67 | 42.73 | 42.67 | 42.69 | 1,168 | -0.07(-0.17%) |
Mar 12, 2018 | 42.67 | 42.79 | 42.67 | 42.77 | 2,636 | +0.13(+0.31%) |
Mar 09, 2018 | 42.67 | 42.67 | 42.62 | 42.64 | 839 | -0.13(-0.31%) |
Mar 08, 2018 | 42.80 | 42.82 | 42.72 | 42.77 | 26,015 | -0.03(-0.06%) |
Mar 07, 2018 | 42.74 | 42.80 | 42.72 | 42.79 | 4,889 | +0.20(+0.48%) |
Mar 02, 2018 | 42.59 | 42.59 | 42.59 | 176 | -0.15(-0.34%) | |
Mar 01, 2018 | 42.73 | 42.73 | 42.73 | 42.73 | 252 | +0.12(+0.28%) |
Feb 28, 2018 | 42.67 | 42.71 | 42.61 | 42.61 | 8,919 | +0.07(+0.16%) |
Feb 27, 2018 | 42.69 | 42.69 | 42.55 | 42.55 | 475 | -0.19(-0.44%) |
Feb 26, 2018 | 42.69 | 44.32 | 42.69 | 42.73 | 4,260 | +0.17(+0.40%) |
Feb 21, 2018 | 42.56 | 42.56 | 42.56 | 0 | +0.04(+0.09%) | |
Feb 20, 2018 | 41.66 | 42.80 | 41.66 | 42.52 | 2,208 | -0.07(-0.16%) |
Feb 15, 2018 | 42.59 | 42.59 | 42.59 | 0 | -0.17(-0.39%) | |
Feb 14, 2018 | 42.76 | 42.76 | 42.76 | 42.76 | 329 | -0.17(-0.39%) |
Feb 12, 2018 | 42.93 | 42.93 | 42.93 | 0 | +0.27(+0.64%) | |
Feb 08, 2018 | 42.65 | 42.65 | 42.65 | 0 | -0.29(-0.67%) | |
Feb 07, 2018 | 42.90 | 42.94 | 42.90 | 42.94 | 258 | +0.11(+0.26%) |
Feb 06, 2018 | 42.83 | 42.83 | 42.83 | 42.83 | 1,164 | -0.09(-0.22%) |
Feb 01, 2018 | 42.93 | 42.93 | 42.93 | 0 | -0.02(-0.04%) | |
Jan 31, 2018 | 42.93 | 42.94 | 42.93 | 42.94 | 587 | -0.10(-0.23%) |
Jan 30, 2018 | 43.04 | 43.04 | 43.01 | 43.04 | 988 | +0.05(+0.11%) |
Jan 29, 2018 | 43.10 | 43.10 | 42.99 | 42.99 | 453 | -0.21(-0.48%) |
Jan 26, 2018 | 43.16 | 43.19 | 43.16 | 43.19 | 352 | +0.01(+0.01%) |
Jan 25, 2018 | 43.20 | 43.20 | 43.20 | 43.19 | 486 | +0.01(+0.03%) |
Jan 24, 2018 | 43.27 | 43.27 | 43.18 | 43.18 | 2,139 | -0.10(-0.22%) |
Jan 23, 2018 | 43.27 | 43.27 | 43.18 | 43.27 | 1,156 | +0.01(+0.03%) |
Jan 22, 2018 | 43.27 | 43.27 | 43.20 | 43.26 | 682 | -0.02(-0.04%) |
Jan 19, 2018 | 43.28 | 43.30 | 43.19 | 43.28 | 1,024 | -0.03(-0.07%) |
Jan 18, 2018 | 43.30 | 43.33 | 43.30 | 43.31 | 1,849 | +0.03(+0.07%) |
Jan 16, 2018 | 43.28 | 43.28 | 43.28 | 3 | +0.02(+0.04%) | |
Jan 11, 2018 | 43.26 | 43.26 | 43.26 | 0 | -0.12(-0.28%) | |
Jan 10, 2018 | 43.38 | 6,684 | +0.08(+0.20%) | |||
Jan 09, 2018 | 43.84 | 43.84 | 43.30 | 43.30 | 2,631 | -0.25(-0.59%) |
Jan 08, 2018 | 43.55 | 43.55 | 43.55 | 43.55 | 117 | -0.03(-0.08%) |
Jan 05, 2018 | 43.45 | 43.61 | 43.45 | 43.58 | 2,884 | -0.17(-0.39%) |
Jan 04, 2018 | 43.75 | 43.76 | 43.75 | 43.75 | 3,170 | +0.00(+0.01%) |
Jan 03, 2018 | 43.57 | 43.75 | 43.57 | 43.75 | 805 | +0.23(+0.54%) |
Jan 02, 2018 | 43.52 | 43.52 | 43.52 | 43.52 | 165 | -0.31(-0.70%) |
Dec 29, 2017 | 43.82 | 43.82 | 43.82 | 0 | +0.13(+0.29%) | |
Dec 28, 2017 | 43.69 | 43.69 | 43.69 | 43.69 | 222 | +0.25(+0.57%) |
Dec 22, 2017 | 43.45 | 43.45 | 43.45 | 109 | +0.12(+0.27%) | |
Dec 21, 2017 | 43.14 | 43.33 | 43.13 | 43.33 | 1,561 | +0.14(+0.31%) |
Dec 19, 2017 | 43.19 | 43.19 | 43.19 | 87 | -0.15(-0.36%) | |
Dec 18, 2017 | 43.39 | 43.41 | 43.41 | 43.35 | 1,180 | -0.07(-0.15%) |
Dec 15, 2017 | 43.40 | 43.41 | 43.35 | 43.41 | 1,017 | +0.26(+0.61%) |
Dec 13, 2017 | 43.15 | 43.15 | 43.15 | 175 | -0.06(-0.15%) | |
Dec 11, 2017 | 43.22 | 43.22 | 43.22 | 69 | -0.06(-0.15%) | |
Dec 08, 2017 | 43.84 | 43.84 | 43.28 | 43.28 | 1,828 | -0.32(-0.74%) |
Dec 07, 2017 | 43.62 | 43.62 | 43.60 | 43.60 | 1,419 | +0.18(+0.41%) |
Dec 06, 2017 | 43.41 | 43.42 | 43.41 | 43.42 | 944 | +0.14(+0.33%) |
Dec 05, 2017 | 43.44 | 43.44 | 43.19 | 43.28 | 1,233 | +0.17(+0.39%) |
Dec 04, 2017 | 43.11 | 43.11 | 43.11 | 43.11 | 2,303 | +0.08(+0.20%) |
Dec 01, 2017 | 43.23 | 43.23 | 42.98 | 43.02 | 1,657 | +0.11(+0.26%) |
Nov 29, 2017 | 42.91 | 42.91 | 42.91 | 0 | -0.06(-0.14%) | |
Nov 28, 2017 | 42.98 | 42.98 | 42.98 | 42.98 | 305 | +0.04(+0.08%) |
Nov 27, 2017 | 42.94 | 42.94 | 42.94 | 42.94 | 318 | -0.07(-0.16%) |
Nov 22, 2017 | 43.01 | 43.01 | 43.01 | 59 | -0.18(-0.42%) | |
Nov 20, 2017 | 43.19 | 43.19 | 43.19 | 188 | +0.18(+0.43%) | |
Nov 15, 2017 | 43.01 | 43.01 | 43.01 | 0 | -0.05(-0.12%) | |
Nov 10, 2017 | 43.06 | 43.06 | 43.06 | 0 | +0.08(+0.18%) | |
Nov 07, 2017 | 42.98 | 42.98 | 42.98 | 9 | -0.03(-0.06%) | |
Nov 06, 2017 | 43.01 | 43.01 | 43.01 | 43.01 | 299 | -0.05(-0.12%) |
Nov 03, 2017 | 43.06 | 43.06 | 43.06 | 43.06 | 346 | +0.29(+0.67%) |
Nov 02, 2017 | 42.76 | 42.77 | 42.76 | 42.77 | 1,183 | -0.08(-0.18%) |
Nov 01, 2017 | 42.85 | 42.85 | 42.85 | 42.85 | 244 | +0.02(+0.04%) |
Oct 31, 2017 | 42.84 | 42.84 | 42.83 | 42.83 | 252 | +0.01(+0.02%) |
Oct 30, 2017 | 42.75 | 42.82 | 42.75 | 42.82 | 2,484 | +0.02(+0.04%) |
Oct 27, 2017 | 42.85 | 42.85 | 42.81 | 42.81 | 1,406 | -0.03(-0.08%) |
Oct 26, 2017 | 42.80 | 42.84 | 42.80 | 42.84 | 427 | -0.09(-0.20%) |
Oct 24, 2017 | 42.92 | 42.92 | 42.92 | 1 | -0.02(-0.04%) | |
Oct 23, 2017 | 42.94 | 42.94 | 42.94 | 42.94 | 165 | +0.05(+0.12%) |
Oct 20, 2017 | 42.89 | 42.89 | 42.89 | 42.89 | 3,192 | -0.05(-0.12%) |
Oct 19, 2017 | 42.94 | 42.94 | 42.94 | 42.94 | 177 | +0.09(+0.22%) |
Oct 18, 2017 | 42.90 | 42.90 | 42.85 | 42.85 | 1,099 | +0.00(+0.00%) |
Oct 17, 2017 | 42.85 | 42.85 | 42.85 | 42.85 | 1,945 | +0.06(+0.15%) |
Oct 16, 2017 | 42.83 | 42.83 | 42.78 | 42.78 | 474 | +0.10(+0.24%) |
Oct 13, 2017 | 42.78 | 42.78 | 42.68 | 42.68 | 2,042 | -0.03(-0.06%) |
Oct 11, 2017 | 42.70 | 42.70 | 42.70 | 116 | +0.03(+0.06%) | |
Oct 10, 2017 | 42.68 | 42.68 | 42.68 | 42.68 | 948 | +0.08(+0.20%) |
Oct 06, 2017 | 42.59 | 42.59 | 42.59 | 0 | -0.07(-0.16%) | |
Oct 05, 2017 | 42.65 | 42.66 | 42.65 | 42.66 | 1,421 | -0.03(-0.08%) |
Oct 04, 2017 | 42.70 | 42.70 | 42.70 | 42.70 | 355 | +0.03(+0.06%) |
Sep 29, 2017 | 42.67 | 42.67 | 42.67 | 1 | +0.02(+0.04%) | |
Sep 28, 2017 | 42.70 | 42.70 | 42.65 | 42.65 | 1,177 | +0.00(+0.00%) |
Sep 27, 2017 | 42.75 | 42.77 | 42.65 | 42.65 | 4,783 | -0.13(-0.29%) |
Sep 26, 2017 | 42.75 | 42.82 | 42.75 | 42.78 | 1,126 | -0.02(-0.04%) |
Sep 21, 2017 | 42.80 | 42.80 | 42.80 | 0 | +0.11(+0.26%) | |
Sep 20, 2017 | 42.81 | 42.81 | 42.69 | 42.69 | 4,457 | -0.09(-0.21%) |
Sep 18, 2017 | 42.78 | 42.78 | 42.78 | 0 | -0.05(-0.13%) | |
Sep 15, 2017 | 42.83 | 42.83 | 42.83 | 42.83 | 527 | -0.01(-0.02%) |
Sep 14, 2017 | 42.83 | 42.84 | 42.83 | 42.84 | 475 | +0.07(+0.16%) |
Sep 13, 2017 | 42.86 | 42.90 | 42.77 | 42.77 | 7,151 | -0.13(-0.29%) |
Sep 12, 2017 | 42.90 | 42.91 | 42.90 | 42.90 | 748 | +0.06(+0.14%) |
Sep 11, 2017 | 42.93 | 42.93 | 42.84 | 42.84 | 3,445 | -0.02(-0.04%) |
Sep 07, 2017 | 42.86 | 42.86 | 42.86 | 52 | +0.06(+0.14%) | |
Sep 05, 2017 | 42.80 | 42.80 | 42.80 | 1 | +0.08(+0.19%) | |
Sep 01, 2017 | 42.72 | 42.75 | 42.72 | 42.72 | 1,853 | -0.05(-0.11%) |
Aug 31, 2017 | 42.76 | 42.76 | 42.76 | 42.76 | 178 | +0.11(+0.26%) |
Aug 29, 2017 | 42.65 | 42.65 | 42.65 | 0 | +0.06(+0.15%) | |
Aug 25, 2017 | 42.59 | 42.59 | 42.59 | 0 | +0.06(+0.15%) | |
Aug 24, 2017 | 42.61 | 42.63 | 42.53 | 42.53 | 593 | -0.12(-0.28%) |
Aug 23, 2017 | 42.65 | 42.65 | 42.65 | 42.65 | 118 | +0.09(+0.22%) |
Aug 22, 2017 | 42.55 | 42.55 | 42.55 | 42.55 | 118 | +0.03(+0.08%) |
Aug 17, 2017 | 42.52 | 42.52 | 42.52 | 0 | -0.09(-0.21%) | |
Aug 16, 2017 | 42.61 | 42.61 | 42.59 | 42.61 | 1,310 | -0.29(-0.67%) |
Aug 15, 2017 | 42.90 | 42.90 | 42.90 | 42.90 | 285 | +0.49(+1.14%) |
Aug 09, 2017 | 42.41 | 42.41 | 42.41 | 0 | -0.02(-0.04%) | |
Aug 08, 2017 | 42.43 | 42.43 | 42.43 | 42.43 | 1,190 | +0.00(+0.00%) |
Aug 07, 2017 | 42.45 | 42.47 | 42.43 | 42.43 | 2,468 | +0.06(+0.15%) |
Aug 04, 2017 | 42.30 | 42.37 | 42.30 | 42.36 | 7,021 | +0.05(+0.13%) |
Aug 03, 2017 | 42.30 | 42.31 | 42.30 | 42.31 | 714 | +0.08(+0.18%) |
Aug 01, 2017 | 42.23 | 42.23 | 42.23 | 0 | -0.02(-0.04%) | |
Jul 31, 2017 | 42.25 | 42.25 | 42.24 | 42.25 | 2,975 | +0.02(+0.04%) |
Jul 28, 2017 | 42.23 | 42.23 | 42.23 | 42.23 | 595 | -0.04(-0.10%) |
Jul 24, 2017 | 42.28 | 42.28 | 42.28 | 0 | +0.11(+0.26%) | |
Jul 20, 2017 | 42.17 | 42.17 | 42.17 | 0 | +0.13(+0.32%) | |
Jul 18, 2017 | 42.03 | 42.03 | 42.03 | 0 | +0.02(+0.04%) | |
Jul 17, 2017 | 42.02 | 42.02 | 42.02 | 42.02 | 318 | +0.18(+0.43%) |
Jul 12, 2017 | 41.83 | 41.83 | 41.83 | 0 | +0.07(+0.17%) | |
Jul 06, 2017 | 41.76 | 41.76 | 41.76 | 0 | -0.20(-0.48%) | |
Jul 03, 2017 | 41.96 | 41.96 | 41.96 | 41.96 | 0 | +0.00(+0.00%) |
Jun 28, 2017 | 41.96 | 41.96 | 41.96 | 0 | -0.01(-0.02%) |