Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.11 | 44.11 | 44.11 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 44.09 | 44.10 | 44.09 | 44.10 | 472 | +0.02(+0.04%) |
Dec 26, 2017 | 44.08 | 44.08 | 44.08 | 17 | +0.01(+0.03%) | |
Dec 22, 2017 | 44.08 | 44.08 | 44.07 | 44.07 | 728 | -0.01(-0.02%) |
Dec 21, 2017 | 44.06 | 44.08 | 44.04 | 44.08 | 206,003 | +0.03(+0.07%) |
Dec 20, 2017 | 44.05 | 44.05 | 44.05 | 44.05 | 919 | -0.01(-0.03%) |
Dec 18, 2017 | 44.06 | 44.06 | 44.06 | 42 | +0.00(+0.00%) | |
Dec 15, 2017 | 44.06 | 44.06 | 44.05 | 44.06 | 4,088 | +0.00(+0.00%) |
Dec 14, 2017 | 44.06 | 44.06 | 44.06 | 44.06 | 228 | +0.07(+0.16%) |
Dec 13, 2017 | 43.99 | 44.03 | 43.99 | 43.99 | 6,077 | +0.00(+0.00%) |
Dec 12, 2017 | 44.03 | 44.03 | 43.99 | 43.99 | 3,639 | -0.04(-0.08%) |
Dec 11, 2017 | 43.99 | 44.03 | 43.99 | 44.03 | 374 | +0.01(+0.02%) |
Dec 08, 2017 | 43.99 | 44.01 | 43.99 | 44.01 | 1,399 | -0.01(-0.02%) |
Dec 06, 2017 | 44.02 | 44.02 | 44.02 | 18 | -0.00(-0.00%) | |
Dec 05, 2017 | 44.01 | 44.02 | 43.98 | 44.02 | 832 | +0.04(+0.09%) |
Dec 04, 2017 | 43.98 | 43.98 | 43.98 | 43.98 | 388 | +0.00(+0.00%) |
Dec 01, 2017 | 44.04 | 44.04 | 43.98 | 43.98 | 2,279 | -0.04(-0.09%) |
Nov 29, 2017 | 44.02 | 44.02 | 44.02 | 261 | +0.04(+0.10%) | |
Nov 27, 2017 | 43.98 | 43.98 | 43.98 | 11 | +0.01(+0.02%) | |
Nov 24, 2017 | 43.97 | 43.97 | 43.97 | 43.97 | 485 | -0.05(-0.12%) |
Nov 22, 2017 | 44.02 | 44.02 | 44.02 | 44.02 | 433 | +0.02(+0.04%) |
Nov 21, 2017 | 43.97 | 44.02 | 43.97 | 44.00 | 9,531 | -0.02(-0.04%) |
Nov 20, 2017 | 44.02 | 44.02 | 44.01 | 44.02 | 989 | +0.01(+0.02%) |
Nov 17, 2017 | 43.98 | 44.01 | 43.96 | 44.01 | 1,636 | +0.00(+0.00%) |
Nov 16, 2017 | 43.96 | 44.01 | 43.96 | 44.01 | 4,750 | +0.04(+0.08%) |
Nov 15, 2017 | 44.01 | 44.01 | 43.97 | 43.98 | 3,307 | -0.04(-0.08%) |
Nov 14, 2017 | 44.00 | 44.01 | 44.00 | 44.01 | 4,771 | +0.00(+0.01%) |
Nov 13, 2017 | 44.01 | 44.01 | 43.99 | 44.01 | 8,152 | +0.02(+0.05%) |
Nov 10, 2017 | 44.00 | 44.00 | 43.97 | 43.99 | 1,794 | -0.01(-0.02%) |
Nov 09, 2017 | 44.00 | 44.00 | 43.99 | 43.99 | 11,850 | +0.05(+0.12%) |
Nov 08, 2017 | 43.99 | 43.99 | 43.94 | 43.94 | 6,767 | -0.03(-0.07%) |
Nov 07, 2017 | 43.96 | 43.97 | 43.96 | 43.97 | 294 | +0.01(+0.03%) |
Nov 06, 2017 | 43.99 | 43.99 | 43.96 | 43.96 | 2,665 | -0.04(-0.08%) |
Nov 03, 2017 | 43.99 | 43.99 | 43.97 | 43.99 | 2,357 | +0.00(+0.01%) |
Nov 02, 2017 | 43.99 | 43.99 | 43.99 | 43.99 | 165 | +0.01(+0.01%) |
Nov 01, 2017 | 43.96 | 43.99 | 43.96 | 43.99 | 9,451 | +0.02(+0.04%) |
Oct 31, 2017 | 43.98 | 43.98 | 43.97 | 43.97 | 2,223 | +0.00(+0.00%) |
Oct 30, 2017 | 43.95 | 43.98 | 43.92 | 43.97 | 7,758 | -0.01(-0.02%) |
Oct 27, 2017 | 43.97 | 43.98 | 43.93 | 43.97 | 11,782 | +0.00(+0.01%) |
Oct 26, 2017 | 43.97 | 43.98 | 43.97 | 43.97 | 1,272 | +0.00(+0.01%) |
Oct 25, 2017 | 43.91 | 43.97 | 43.91 | 43.97 | 17,569 | +0.04(+0.08%) |
Oct 24, 2017 | 43.98 | 43.98 | 43.93 | 43.93 | 5,755 | -0.05(-0.10%) |
Oct 23, 2017 | 43.98 | 43.98 | 43.93 | 43.98 | 3,543 | +0.06(+0.14%) |
Oct 20, 2017 | 43.98 | 43.98 | 43.91 | 43.91 | 7,645 | -0.05(-0.12%) |
Oct 19, 2017 | 43.97 | 43.97 | 43.95 | 43.97 | 1,365 | +0.00(+0.01%) |
Oct 17, 2017 | 43.96 | 43.96 | 43.96 | 26 | +0.02(+0.04%) | |
Oct 16, 2017 | 43.96 | 43.96 | 43.94 | 43.94 | 2,597 | +0.00(+0.00%) |
Oct 13, 2017 | 43.96 | 43.96 | 43.94 | 43.94 | 3,841 | -0.01(-0.03%) |
Oct 12, 2017 | 43.95 | 43.96 | 43.95 | 43.96 | 662 | +0.06(+0.14%) |
Oct 11, 2017 | 43.94 | 43.94 | 43.90 | 43.90 | 2,409 | -0.00(-0.00%) |
Oct 10, 2017 | 43.90 | 43.90 | 43.90 | 43.90 | 3,841 | +0.00(+0.01%) |
Oct 09, 2017 | 43.90 | 43.91 | 43.89 | 43.89 | 479 | +0.01(+0.01%) |
Oct 05, 2017 | 43.89 | 60 | -0.00(-0.00%) | |||
Oct 04, 2017 | 43.91 | 43.94 | 43.89 | 43.89 | 1,304 | -0.02(-0.05%) |
Oct 03, 2017 | 43.94 | 43.94 | 43.91 | 43.91 | 3,351 | -0.03(-0.06%) |