Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 42.60 | 42.60 | 42.60 | 0 | +0.08(+0.18%) | |
Dec 28, 2017 | 42.58 | 42.60 | 42.53 | 42.53 | 1,154,635 | -0.06(-0.14%) |
Dec 27, 2017 | 42.48 | 42.60 | 42.48 | 42.59 | 315,255 | +0.13(+0.30%) |
Dec 26, 2017 | 42.42 | 42.50 | 42.42 | 42.46 | 91,643 | +0.06(+0.14%) |
Dec 22, 2017 | 42.44 | 42.44 | 42.40 | 42.40 | 155,139 | -0.01(-0.02%) |
Dec 21, 2017 | 42.40 | 42.44 | 42.39 | 42.41 | 127,770 | +0.06(+0.13%) |
Dec 20, 2017 | 42.37 | 42.41 | 42.35 | 42.36 | 132,666 | -0.09(-0.22%) |
Dec 19, 2017 | 42.51 | 42.51 | 42.41 | 42.45 | 111,323 | -0.13(-0.29%) |
Dec 18, 2017 | 42.61 | 42.62 | 42.53 | 42.57 | 143,129 | -0.07(-0.16%) |
Dec 15, 2017 | 42.63 | 42.65 | 42.57 | 42.64 | 114,775 | +0.03(+0.06%) |
Dec 14, 2017 | 42.60 | 42.63 | 42.54 | 42.62 | 110,137 | +0.02(+0.04%) |
Dec 13, 2017 | 42.52 | 42.62 | 42.50 | 42.60 | 169,387 | +0.11(+0.26%) |
Dec 12, 2017 | 42.47 | 42.50 | 42.44 | 42.49 | 73,657 | -0.03(-0.06%) |
Dec 11, 2017 | 42.52 | 42.57 | 42.51 | 42.52 | 153,224 | -0.01(-0.03%) |
Dec 08, 2017 | 42.55 | 42.56 | 42.51 | 42.53 | 102,642 | -0.06(-0.13%) |
Dec 07, 2017 | 42.65 | 42.67 | 42.52 | 42.58 | 95,549 | -0.03(-0.08%) |
Dec 06, 2017 | 42.66 | 42.67 | 42.62 | 42.62 | 140,471 | +0.03(+0.07%) |
Dec 05, 2017 | 42.53 | 42.59 | 42.52 | 42.59 | 156,142 | +0.06(+0.15%) |
Dec 04, 2017 | 42.51 | 42.55 | 42.51 | 42.52 | 288,118 | -0.01(-0.03%) |
Dec 01, 2017 | 42.52 | 42.62 | 42.45 | 42.54 | 223,452 | +0.18(+0.42%) |
Nov 30, 2017 | 42.42 | 42.42 | 42.31 | 42.36 | 177,803 | -0.03(-0.08%) |
Nov 29, 2017 | 42.40 | 42.43 | 42.38 | 42.39 | 386,154 | -0.09(-0.22%) |
Nov 28, 2017 | 42.52 | 42.54 | 42.46 | 42.48 | 164,215 | -0.01(-0.03%) |
Nov 27, 2017 | 42.51 | 42.51 | 42.44 | 42.50 | 322,664 | +0.01(+0.03%) |
Nov 24, 2017 | 42.51 | 42.51 | 42.47 | 42.48 | 32,152 | -0.01(-0.03%) |
Nov 22, 2017 | 42.44 | 42.52 | 42.41 | 42.49 | 82,214 | +0.09(+0.20%) |
Nov 21, 2017 | 42.40 | 42.44 | 42.36 | 42.41 | 115,562 | +0.03(+0.08%) |
Nov 20, 2017 | 42.34 | 42.39 | 42.34 | 42.38 | 114,271 | -0.03(-0.08%) |
Nov 17, 2017 | 42.38 | 42.43 | 42.36 | 42.41 | 119,853 | +0.08(+0.18%) |
Nov 16, 2017 | 42.32 | 42.37 | 42.30 | 42.33 | 98,509 | -0.04(-0.10%) |
Nov 15, 2017 | 42.33 | 42.38 | 42.27 | 42.38 | 99,693 | +0.09(+0.22%) |
Nov 14, 2017 | 42.27 | 42.29 | 42.25 | 42.28 | 89,592 | +0.02(+0.04%) |
Nov 13, 2017 | 42.31 | 42.31 | 42.25 | 42.27 | 122,512 | +0.02(+0.06%) |
Nov 10, 2017 | 42.29 | 42.31 | 42.23 | 42.24 | 160,348 | -0.16(-0.37%) |
Nov 09, 2017 | 42.42 | 42.42 | 42.36 | 42.40 | 85,280 | -0.06(-0.14%) |
Nov 08, 2017 | 42.51 | 42.51 | 42.43 | 42.46 | 148,868 | -0.02(-0.06%) |
Nov 07, 2017 | 42.48 | 42.50 | 42.45 | 42.48 | 103,875 | -0.02(-0.04%) |
Nov 06, 2017 | 42.49 | 42.52 | 42.47 | 42.50 | 110,963 | +0.02(+0.04%) |
Nov 03, 2017 | 42.47 | 42.48 | 42.42 | 42.48 | 70,887 | +0.02(+0.06%) |
Nov 02, 2017 | 42.44 | 42.47 | 42.42 | 42.46 | 105,337 | +0.07(+0.16%) |
Nov 01, 2017 | 42.40 | 42.45 | 42.38 | 42.39 | 187,727 | +0.05(+0.12%) |
Oct 31, 2017 | 42.36 | 42.43 | 42.28 | 42.34 | 2,447,226 | +0.02(+0.04%) |
Oct 30, 2017 | 42.29 | 42.33 | 42.25 | 42.33 | 84,049 | +0.10(+0.24%) |
Oct 27, 2017 | 42.18 | 42.23 | 42.14 | 42.23 | 79,105 | +0.08(+0.20%) |
Oct 26, 2017 | 42.20 | 42.21 | 42.13 | 42.14 | 74,250 | -0.02(-0.06%) |
Oct 25, 2017 | 42.15 | 42.18 | 42.12 | 42.17 | 78,659 | -0.05(-0.13%) |
Oct 24, 2017 | 42.23 | 42.25 | 42.21 | 42.22 | 94,352 | -0.06(-0.15%) |
Oct 23, 2017 | 42.29 | 42.31 | 42.26 | 42.28 | 80,647 | +0.02(+0.06%) |
Oct 20, 2017 | 42.26 | 42.30 | 42.24 | 42.26 | 59,106 | -0.10(-0.23%) |
Oct 19, 2017 | 42.39 | 42.39 | 42.34 | 42.36 | 81,863 | +0.02(+0.06%) |
Oct 18, 2017 | 42.33 | 42.34 | 42.27 | 42.33 | 86,602 | -0.06(-0.14%) |
Oct 17, 2017 | 42.36 | 42.40 | 42.31 | 42.39 | 100,828 | +0.01(+0.02%) |
Oct 16, 2017 | 42.37 | 42.40 | 42.33 | 42.38 | 112,347 | -0.02(-0.06%) |
Oct 13, 2017 | 42.41 | 42.42 | 42.33 | 42.41 | 60,229 | +0.09(+0.21%) |
Oct 12, 2017 | 42.30 | 42.33 | 42.28 | 42.32 | 90,853 | +0.05(+0.11%) |
Oct 11, 2017 | 42.28 | 42.28 | 42.24 | 42.28 | 79,312 | +0.02(+0.04%) |
Oct 10, 2017 | 42.27 | 42.32 | 42.24 | 42.26 | 71,346 | +0.00(+0.01%) |
Oct 09, 2017 | 42.23 | 42.26 | 42.22 | 42.26 | 51,834 | +0.03(+0.07%) |
Oct 06, 2017 | 42.19 | 42.27 | 42.15 | 42.23 | 60,518 | -0.05(-0.12%) |
Oct 05, 2017 | 42.30 | 42.30 | 42.23 | 42.28 | 97,355 | -0.04(-0.10%) |
Oct 04, 2017 | 42.33 | 42.33 | 42.25 | 42.32 | 99,107 | +0.02(+0.06%) |
Oct 03, 2017 | 42.26 | 42.30 | 42.23 | 42.29 | 116,555 | +0.06(+0.13%) |