Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.45 | 42.49 | 42.44 | 42.45 | 235,792 | -0.02(-0.04%) |
Oct 30, 2017 | 42.50 | 42.43 | 42.47 | 247,174 | +0.03(+0.06%) | |
Oct 27, 2017 | 42.39 | 42.49 | 42.38 | 42.44 | 335,472 | +0.01(+0.02%) |
Oct 26, 2017 | 42.50 | 42.50 | 42.39 | 42.44 | 501,291 | -0.03(-0.08%) |
Oct 25, 2017 | 42.55 | 42.56 | 42.46 | 42.47 | 1,794,715 | -0.11(-0.26%) |
Oct 24, 2017 | 42.65 | 42.65 | 42.58 | 42.58 | 647,846 | -0.06(-0.14%) |
Oct 23, 2017 | 42.64 | 42.68 | 42.62 | 42.64 | 196,628 | -0.01(-0.02%) |
Oct 20, 2017 | 42.66 | 42.69 | 42.64 | 42.65 | 257,126 | -0.07(-0.16%) |
Oct 19, 2017 | 42.76 | 42.79 | 42.72 | 42.72 | 210,097 | +0.01(+0.02%) |
Oct 18, 2017 | 42.71 | 42.72 | 42.70 | 42.71 | 165,614 | -0.03(-0.06%) |
Oct 17, 2017 | 42.66 | 42.75 | 42.66 | 42.74 | 373,737 | +0.08(+0.18%) |
Oct 16, 2017 | 42.64 | 42.67 | 42.60 | 42.66 | 617,461 | +0.02(+0.04%) |
Oct 13, 2017 | 42.56 | 42.64 | 42.56 | 42.64 | 303,361 | +0.11(+0.27%) |
Oct 12, 2017 | 42.53 | 42.56 | 42.52 | 42.53 | 196,919 | +0.03(+0.08%) |
Oct 11, 2017 | 42.45 | 42.52 | 42.42 | 42.50 | 460,139 | +0.03(+0.08%) |
Oct 10, 2017 | 42.44 | 42.51 | 42.41 | 42.46 | 245,561 | +0.07(+0.16%) |
Oct 09, 2017 | 42.39 | 42.47 | 42.39 | 42.39 | 220,545 | -0.03(-0.06%) |
Oct 06, 2017 | 42.40 | 42.42 | 42.31 | 42.42 | 366,650 | +0.03(+0.08%) |
Oct 05, 2017 | 42.43 | 42.45 | 42.36 | 42.38 | 258,760 | -0.04(-0.10%) |
Oct 04, 2017 | 42.42 | 42.44 | 42.39 | 42.43 | 282,421 | +0.01(+0.02%) |
Oct 03, 2017 | 42.39 | 42.45 | 42.35 | 42.42 | 415,867 | +0.06(+0.14%) |
Oct 02, 2017 | 42.35 | 42.41 | 42.33 | 42.36 | 233,510 | -0.01(-0.03%) |
Sep 29, 2017 | 42.34 | 42.40 | 42.32 | 42.37 | 273,746 | +0.01(+0.02%) |
Sep 28, 2017 | 42.38 | 42.40 | 42.33 | 42.36 | 325,934 | -0.04(-0.09%) |
Sep 27, 2017 | 42.48 | 42.53 | 42.40 | 42.40 | 205,385 | -0.21(-0.50%) |
Sep 26, 2017 | 42.58 | 42.62 | 42.53 | 42.61 | 134,081 | +0.01(+0.02%) |
Sep 25, 2017 | 42.58 | 42.61 | 42.56 | 42.60 | 232,064 | +0.03(+0.06%) |
Sep 22, 2017 | 42.55 | 42.58 | 42.51 | 42.58 | 274,836 | +0.08(+0.18%) |
Sep 21, 2017 | 42.47 | 42.55 | 42.46 | 42.50 | 166,446 | -0.01(-0.02%) |
Sep 20, 2017 | 42.57 | 42.59 | 42.45 | 42.51 | 264,304 | -0.07(-0.16%) |
Sep 19, 2017 | 42.55 | 42.62 | 42.55 | 42.58 | 267,494 | +0.03(+0.06%) |
Sep 18, 2017 | 42.60 | 42.62 | 42.55 | 42.55 | 142,030 | -0.05(-0.12%) |
Sep 15, 2017 | 42.62 | 42.62 | 42.55 | 42.60 | 240,635 | +0.00(+0.00%) |
Sep 14, 2017 | 42.59 | 42.64 | 42.58 | 42.60 | 174,318 | -0.01(-0.02%) |
Sep 13, 2017 | 42.64 | 42.66 | 42.59 | 42.61 | 195,508 | -0.06(-0.14%) |
Sep 12, 2017 | 42.74 | 42.74 | 42.66 | 42.67 | 339,445 | -0.07(-0.16%) |
Sep 11, 2017 | 42.76 | 42.78 | 42.74 | 42.74 | 106,896 | -0.05(-0.12%) |
Sep 08, 2017 | 42.80 | 42.80 | 42.75 | 42.79 | 433,690 | -0.02(-0.04%) |
Sep 07, 2017 | 42.79 | 42.81 | 42.76 | 42.81 | 255,247 | +0.08(+0.18%) |
Sep 06, 2017 | 42.66 | 42.76 | 42.66 | 42.73 | 170,033 | +0.04(+0.10%) |
Sep 05, 2017 | 42.68 | 42.73 | 42.68 | 42.69 | 397,809 | +0.09(+0.20%) |
Sep 01, 2017 | 42.64 | 42.67 | 42.60 | 42.60 | 178,013 | -0.06(-0.15%) |
Aug 31, 2017 | 42.65 | 42.67 | 42.63 | 42.67 | 140,086 | +0.02(+0.04%) |
Aug 30, 2017 | 42.67 | 42.67 | 42.63 | 42.65 | 746,419 | +0.00(+0.00%) |
Aug 29, 2017 | 42.62 | 42.69 | 42.62 | 42.65 | 405,744 | +0.06(+0.14%) |
Aug 28, 2017 | 42.55 | 42.61 | 42.55 | 42.59 | 125,217 | -0.02(-0.04%) |
Aug 25, 2017 | 42.57 | 42.61 | 42.53 | 42.61 | 163,207 | +0.06(+0.14%) |
Aug 24, 2017 | 42.58 | 42.61 | 42.54 | 42.55 | 269,685 | -0.04(-0.10%) |
Aug 23, 2017 | 42.60 | 42.60 | 42.55 | 42.59 | 235,345 | +0.05(+0.12%) |
Aug 22, 2017 | 42.54 | 42.55 | 42.48 | 42.54 | 239,479 | +0.00(+0.00%) |
Aug 21, 2017 | 42.53 | 42.55 | 42.46 | 42.54 | 104,635 | +0.03(+0.08%) |
Aug 18, 2017 | 42.51 | 42.53 | 42.47 | 42.50 | 245,118 | +0.00(+0.00%) |
Aug 17, 2017 | 42.44 | 42.50 | 42.44 | 42.50 | 206,958 | +0.04(+0.10%) |
Aug 16, 2017 | 42.44 | 42.49 | 42.44 | 42.46 | 185,725 | -0.03(-0.06%) |
Aug 15, 2017 | 42.56 | 42.56 | 42.46 | 42.48 | 208,171 | -0.12(-0.28%) |
Aug 14, 2017 | 42.55 | 42.61 | 42.53 | 42.61 | 292,311 | +0.03(+0.08%) |
Aug 11, 2017 | 42.56 | 42.57 | 42.50 | 42.57 | 280,661 | +0.03(+0.06%) |
Aug 10, 2017 | 42.50 | 42.57 | 42.46 | 42.55 | 551,818 | +0.08(+0.18%) |
Aug 09, 2017 | 42.48 | 42.51 | 42.45 | 42.47 | 224,007 | +0.05(+0.12%) |
Aug 08, 2017 | 42.44 | 42.48 | 42.41 | 42.42 | 279,764 | +0.04(+0.10%) |
Aug 07, 2017 | 42.42 | 42.46 | 42.37 | 42.37 | 177,468 | -0.08(-0.18%) |
Aug 04, 2017 | 42.46 | 42.46 | 42.39 | 42.45 | 163,235 | -0.02(-0.04%) |
Aug 03, 2017 | 42.43 | 42.48 | 42.39 | 42.47 | 135,161 | +0.07(+0.16%) |
Aug 02, 2017 | 42.41 | 42.42 | 42.36 | 42.40 | 534,956 | +0.01(+0.02%) |