Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.21 | 45.41 | 45.20 | 45.41 | 18,469 | +0.15(+0.32%) |
Apr 27, 2018 | 45.26 | 45.44 | 45.26 | 45.27 | 51,379 | -0.06(-0.13%) |
Apr 26, 2018 | 45.31 | 45.40 | 45.16 | 45.33 | 7,099 | +0.11(+0.24%) |
Apr 25, 2018 | 45.33 | 45.33 | 45.20 | 45.22 | 9,324 | -0.11(-0.24%) |
Apr 24, 2018 | 45.38 | 45.39 | 45.28 | 45.33 | 44,259 | -0.03(-0.07%) |
Apr 23, 2018 | 45.41 | 45.41 | 45.33 | 45.36 | 20,426 | +0.02(+0.05%) |
Apr 20, 2018 | 45.42 | 45.46 | 45.27 | 45.33 | 47,783 | -0.10(-0.23%) |
Apr 19, 2018 | 45.44 | 45.48 | 45.37 | 45.44 | 21,340 | -0.01(-0.03%) |
Apr 18, 2018 | 45.46 | 45.52 | 45.45 | 45.45 | 34,166 | -0.06(-0.12%) |
Apr 17, 2018 | 45.50 | 45.52 | 45.46 | 45.51 | 16,754 | +0.00(+0.00%) |
Apr 16, 2018 | 45.50 | 45.58 | 45.41 | 45.51 | 45,562 | +0.06(+0.13%) |
Apr 13, 2018 | 45.53 | 45.53 | 45.43 | 45.45 | 25,404 | +0.03(+0.08%) |
Apr 12, 2018 | 45.51 | 45.57 | 45.40 | 45.41 | 59,640 | -0.06(-0.13%) |
Apr 11, 2018 | 45.54 | 45.63 | 45.47 | 45.47 | 14,073 | +0.03(+0.06%) |
Apr 10, 2018 | 45.48 | 45.52 | 45.40 | 45.44 | 33,901 | -0.00(-0.01%) |
Apr 09, 2018 | 45.43 | 45.58 | 45.38 | 45.45 | 8,117 | -0.03(-0.06%) |
Apr 06, 2018 | 45.51 | 45.57 | 45.38 | 45.47 | 29,535 | +0.06(+0.13%) |
Apr 05, 2018 | 45.46 | 45.46 | 45.37 | 45.41 | 23,925 | +0.03(+0.08%) |
Apr 04, 2018 | 45.53 | 45.53 | 45.35 | 45.38 | 14,416 | -0.05(-0.11%) |
Apr 03, 2018 | 45.51 | 45.52 | 45.34 | 45.43 | 19,913 | -0.11(-0.24%) |
Apr 02, 2018 | 45.46 | 45.59 | 45.46 | 45.53 | 17,274 | +0.06(+0.13%) |
Mar 29, 2018 | 45.47 | 45.47 | 45.47 | 0 | +0.05(+0.11%) | |
Mar 28, 2018 | 45.46 | 45.58 | 45.41 | 45.42 | 10,660 | -0.10(-0.23%) |
Mar 27, 2018 | 45.43 | 45.52 | 45.34 | 45.52 | 13,356 | +0.10(+0.22%) |
Mar 26, 2018 | 45.44 | 45.45 | 45.34 | 45.42 | 24,600 | +0.00(+0.01%) |
Mar 23, 2018 | 45.34 | 45.45 | 45.34 | 45.42 | 27,659 | +0.07(+0.15%) |
Mar 22, 2018 | 45.38 | 45.44 | 45.35 | 45.35 | 12,252 | -0.01(-0.02%) |
Mar 21, 2018 | 45.33 | 45.38 | 45.26 | 45.36 | 47,405 | -0.03(-0.07%) |
Mar 20, 2018 | 45.34 | 45.40 | 45.26 | 45.39 | 20,710 | +0.04(+0.08%) |
Mar 19, 2018 | 45.34 | 45.43 | 45.34 | 45.35 | 8,947 | -0.09(-0.21%) |
Mar 16, 2018 | 45.34 | 45.45 | 45.33 | 45.45 | 13,221 | +0.10(+0.23%) |
Mar 15, 2018 | 45.40 | 45.46 | 45.32 | 45.34 | 44,106 | -0.02(-0.05%) |
Mar 14, 2018 | 45.36 | 45.43 | 45.29 | 45.37 | 27,207 | -0.06(-0.13%) |
Mar 13, 2018 | 45.35 | 45.45 | 45.33 | 45.43 | 36,943 | -0.01(-0.03%) |
Mar 12, 2018 | 45.39 | 45.44 | 45.31 | 45.44 | 19,497 | +0.12(+0.27%) |
Mar 09, 2018 | 45.35 | 45.43 | 45.28 | 45.32 | 19,560 | -0.08(-0.19%) |
Mar 08, 2018 | 45.39 | 45.48 | 45.35 | 45.40 | 18,134 | -0.03(-0.06%) |
Mar 07, 2018 | 45.46 | 45.36 | 45.43 | 26,636 | -0.01(-0.02%) | |
Mar 06, 2018 | 45.40 | 45.45 | 45.36 | 45.44 | 54,464 | +0.03(+0.08%) |
Mar 05, 2018 | 45.46 | 45.47 | 45.37 | 45.40 | 17,113 | +0.03(+0.08%) |
Mar 02, 2018 | 45.49 | 45.49 | 45.32 | 45.37 | 12,572 | -0.10(-0.23%) |
Mar 01, 2018 | 45.33 | 45.47 | 45.33 | 45.47 | 15,548 | +0.12(+0.27%) |
Feb 28, 2018 | 45.41 | 45.41 | 45.27 | 45.35 | 12,401 | +0.03(+0.08%) |
Feb 27, 2018 | 45.42 | 45.44 | 45.30 | 45.32 | 5,244 | -0.09(-0.19%) |
Feb 26, 2018 | 45.47 | 45.48 | 45.35 | 45.40 | 17,149 | -0.03(-0.06%) |
Feb 23, 2018 | 45.37 | 45.47 | 45.34 | 45.43 | 28,224 | +0.10(+0.23%) |
Feb 22, 2018 | 45.34 | 45.36 | 45.26 | 45.32 | 23,360 | +0.04(+0.09%) |
Feb 21, 2018 | 45.32 | 45.44 | 45.23 | 45.29 | 12,643 | +0.00(+0.01%) |
Feb 20, 2018 | 45.29 | 45.29 | 45.25 | 45.28 | 27,629 | -0.04(-0.09%) |
Feb 16, 2018 | 45.32 | 45.32 | 45.32 | 0 | -0.03(-0.06%) | |
Feb 15, 2018 | 45.33 | 45.42 | 45.25 | 45.35 | 34,536 | +0.05(+0.11%) |
Feb 14, 2018 | 45.39 | 45.40 | 45.23 | 45.30 | 26,796 | -0.14(-0.30%) |
Feb 13, 2018 | 45.45 | 45.45 | 45.45 | 45.44 | 27,904 | +0.10(+0.23%) |
Feb 12, 2018 | 45.38 | 45.45 | 45.33 | 45.33 | 39,710 | -0.05(-0.11%) |
Feb 09, 2018 | 45.38 | 45.50 | 45.31 | 45.38 | 56,364 | -0.05(-0.11%) |
Feb 08, 2018 | 45.37 | 45.44 | 45.28 | 45.43 | 97,831 | -0.02(-0.04%) |
Feb 07, 2018 | 45.56 | 45.56 | 45.35 | 45.45 | 41,828 | -0.01(-0.02%) |
Feb 06, 2018 | 45.44 | 45.58 | 45.41 | 45.46 | 47,161 | +0.11(+0.25%) |
Feb 05, 2018 | 45.30 | 45.47 | 45.23 | 45.35 | 18,295 | -0.08(-0.17%) |
Feb 02, 2018 | 45.38 | 45.55 | 45.30 | 45.43 | 102,939 | +0.09(+0.19%) |