Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 43.93 | 43.93 | 43.93 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 43.94 | 44.02 | 43.87 | 43.91 | 405,223 | +0.03(+0.06%) |
Mar 27, 2018 | 43.80 | 43.92 | 43.80 | 43.89 | 462,808 | +0.10(+0.23%) |
Mar 26, 2018 | 43.79 | 43.83 | 43.76 | 43.79 | 1,490,886 | -0.04(-0.10%) |
Mar 23, 2018 | 43.80 | 43.84 | 43.74 | 43.83 | 600,578 | +0.03(+0.06%) |
Mar 22, 2018 | 43.86 | 43.87 | 43.78 | 43.80 | 1,331,790 | +0.09(+0.21%) |
Mar 21, 2018 | 43.66 | 43.72 | 43.60 | 43.71 | 347,436 | +0.00(+0.00%) |
Mar 20, 2018 | 43.73 | 43.75 | 43.68 | 43.71 | 318,089 | -0.03(-0.08%) |
Mar 19, 2018 | 43.73 | 43.80 | 43.73 | 43.74 | 336,053 | -0.03(-0.08%) |
Mar 16, 2018 | 43.79 | 43.80 | 43.74 | 43.78 | 431,095 | -0.02(-0.05%) |
Mar 15, 2018 | 43.80 | 43.85 | 43.77 | 43.80 | 302,336 | -0.01(-0.03%) |
Mar 14, 2018 | 43.79 | 43.87 | 43.75 | 43.81 | 2,044,938 | +0.03(+0.08%) |
Mar 13, 2018 | 43.79 | 43.81 | 43.74 | 43.78 | 517,405 | +0.02(+0.04%) |
Mar 12, 2018 | 43.75 | 43.80 | 43.72 | 43.76 | 1,193,155 | +0.06(+0.14%) |
Mar 09, 2018 | 43.71 | 43.73 | 43.66 | 43.70 | 303,122 | -0.03(-0.08%) |
Mar 08, 2018 | 43.68 | 43.75 | 43.66 | 43.74 | 315,679 | +0.08(+0.18%) |
Mar 07, 2018 | 43.69 | 43.72 | 43.63 | 43.66 | 445,035 | +0.02(+0.04%) |
Mar 06, 2018 | 43.63 | 43.70 | 43.61 | 43.64 | 327,636 | -0.01(-0.02%) |
Mar 05, 2018 | 43.76 | 43.80 | 43.63 | 43.65 | 1,199,568 | -0.06(-0.14%) |
Mar 02, 2018 | 43.78 | 43.78 | 43.65 | 43.71 | 562,937 | -0.09(-0.21%) |
Mar 01, 2018 | 43.80 | 43.84 | 43.69 | 43.80 | 502,475 | +0.12(+0.27%) |
Feb 28, 2018 | 43.63 | 43.70 | 43.61 | 43.69 | 392,954 | +0.09(+0.21%) |
Feb 27, 2018 | 43.70 | 43.73 | 43.52 | 43.59 | 545,134 | -0.09(-0.21%) |
Feb 26, 2018 | 43.76 | 43.81 | 43.69 | 43.69 | 439,109 | +0.03(+0.06%) |
Feb 23, 2018 | 43.67 | 43.71 | 43.64 | 43.66 | 341,509 | +0.11(+0.25%) |
Feb 22, 2018 | 43.60 | 43.63 | 43.55 | 43.55 | 862,340 | +0.00(+0.00%) |
Feb 21, 2018 | 43.69 | 43.70 | 43.54 | 43.55 | 394,390 | -0.11(-0.25%) |
Feb 20, 2018 | 43.63 | 43.68 | 43.59 | 43.66 | 436,051 | +0.02(+0.04%) |
Feb 16, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.05(+0.12%) | |
Feb 15, 2018 | 43.57 | 43.65 | 43.57 | 43.59 | 436,191 | +0.02(+0.04%) |
Feb 14, 2018 | 43.67 | 43.68 | 43.55 | 43.58 | 461,985 | -0.14(-0.33%) |
Feb 13, 2018 | 43.69 | 43.74 | 43.66 | 43.72 | 624,049 | +0.07(+0.16%) |
Feb 12, 2018 | 43.71 | 43.73 | 43.64 | 43.65 | 483,291 | -0.03(-0.08%) |
Feb 09, 2018 | 43.65 | 43.84 | 43.65 | 43.69 | 1,473,803 | -0.04(-0.10%) |
Feb 08, 2018 | 43.70 | 43.76 | 43.65 | 43.73 | 589,423 | -0.03(-0.06%) |
Feb 07, 2018 | 43.82 | 43.90 | 43.76 | 43.76 | 659,740 | -0.07(-0.16%) |
Feb 06, 2018 | 43.94 | 43.94 | 43.82 | 43.82 | 917,119 | -0.09(-0.21%) |
Feb 05, 2018 | 43.73 | 43.99 | 43.71 | 43.92 | 723,232 | +0.16(+0.37%) |
Feb 02, 2018 | 43.78 | 43.81 | 43.72 | 43.76 | 812,805 | -0.09(-0.21%) |
Feb 01, 2018 | 43.99 | 43.99 | 43.84 | 43.85 | 1,109,568 | -0.13(-0.30%) |
Jan 31, 2018 | 44.02 | 44.06 | 43.93 | 43.98 | 520,110 | +0.01(+0.02%) |
Jan 30, 2018 | 44.01 | 44.06 | 43.95 | 43.97 | 792,497 | -0.07(-0.15%) |
Jan 29, 2018 | 44.01 | 44.06 | 43.98 | 44.04 | 822,762 | -0.09(-0.21%) |
Jan 26, 2018 | 44.19 | 44.26 | 44.08 | 44.13 | 707,887 | -0.05(-0.12%) |
Jan 25, 2018 | 44.13 | 44.19 | 44.06 | 44.18 | 1,201,122 | +0.06(+0.13%) |
Jan 24, 2018 | 44.16 | 44.17 | 44.10 | 44.12 | 801,036 | -0.03(-0.08%) |
Jan 23, 2018 | 44.15 | 44.18 | 44.14 | 44.16 | 792,884 | +0.07(+0.15%) |
Jan 22, 2018 | 44.13 | 44.16 | 44.06 | 44.09 | 772,314 | -0.04(-0.10%) |
Jan 19, 2018 | 44.21 | 44.21 | 44.11 | 44.13 | 573,378 | -0.08(-0.19%) |
Jan 18, 2018 | 44.24 | 44.25 | 44.19 | 44.22 | 1,385,567 | -0.05(-0.11%) |
Jan 17, 2018 | 44.29 | 44.31 | 44.25 | 44.27 | 583,208 | -0.06(-0.13%) |
Jan 16, 2018 | 44.35 | 44.38 | 44.29 | 44.33 | 609,976 | -0.01(-0.02%) |
Jan 12, 2018 | 44.34 | 44.34 | 44.34 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 44.30 | 44.36 | 44.29 | 44.34 | 630,554 | +0.02(+0.04%) |
Jan 10, 2018 | 44.33 | 44.23 | 44.32 | 2,090,906 | +0.01(+0.02%) | |
Jan 09, 2018 | 44.42 | 44.42 | 44.31 | 44.31 | 540,217 | -0.12(-0.27%) |
Jan 08, 2018 | 44.48 | 44.51 | 44.41 | 44.43 | 541,139 | -0.03(-0.06%) |
Jan 05, 2018 | 44.49 | 44.51 | 44.45 | 44.45 | 473,947 | +0.00(+0.00%) |
Jan 04, 2018 | 44.46 | 44.49 | 44.43 | 44.45 | 2,464,782 | -0.01(-0.02%) |
Jan 03, 2018 | 44.47 | 44.50 | 44.44 | 44.46 | 495,230 | +0.00(+0.00%) |