Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.02 | 44.08 | 44.00 | 44.06 | 444,374 | +0.05(+0.12%) |
Apr 27, 2018 | 43.98 | 44.04 | 43.98 | 44.01 | 410,337 | +0.01(+0.02%) |
Apr 26, 2018 | 43.97 | 44.01 | 43.94 | 44.00 | 533,606 | +0.07(+0.16%) |
Apr 25, 2018 | 44.04 | 44.04 | 43.92 | 43.93 | 820,010 | -0.13(-0.30%) |
Apr 24, 2018 | 44.09 | 44.09 | 44.04 | 44.06 | 692,371 | -0.03(-0.06%) |
Apr 23, 2018 | 44.11 | 44.11 | 44.07 | 44.09 | 398,249 | -0.02(-0.04%) |
Apr 20, 2018 | 44.11 | 44.13 | 44.10 | 44.11 | 446,492 | -0.02(-0.04%) |
Apr 19, 2018 | 44.13 | 44.15 | 44.06 | 44.13 | 603,999 | -0.09(-0.20%) |
Apr 18, 2018 | 44.21 | 44.21 | 44.19 | 44.21 | 368,633 | +0.01(+0.02%) |
Apr 17, 2018 | 44.20 | 44.24 | 44.20 | 44.20 | 486,676 | -0.01(-0.02%) |
Apr 16, 2018 | 44.20 | 44.24 | 44.19 | 44.21 | 274,045 | -0.02(-0.04%) |
Apr 13, 2018 | 44.22 | 44.24 | 44.17 | 44.23 | 385,502 | +0.01(+0.02%) |
Apr 12, 2018 | 44.24 | 44.25 | 44.18 | 44.22 | 491,767 | -0.04(-0.10%) |
Apr 11, 2018 | 44.29 | 44.29 | 44.23 | 44.26 | 296,509 | +0.10(+0.22%) |
Apr 10, 2018 | 44.16 | 44.21 | 44.14 | 44.17 | 936,085 | +0.01(+0.02%) |
Apr 09, 2018 | 44.16 | 44.18 | 44.13 | 44.16 | 373,794 | -0.04(-0.10%) |
Apr 06, 2018 | 44.23 | 44.23 | 44.14 | 44.20 | 540,828 | +0.09(+0.20%) |
Apr 05, 2018 | 44.16 | 44.17 | 44.11 | 44.12 | 377,662 | -0.03(-0.08%) |
Apr 04, 2018 | 44.24 | 44.26 | 44.11 | 44.15 | 649,324 | -0.04(-0.10%) |
Apr 03, 2018 | 44.25 | 44.25 | 44.14 | 44.20 | 529,651 | -0.03(-0.08%) |
Apr 02, 2018 | 44.16 | 44.26 | 44.13 | 44.23 | 920,744 | -0.01(-0.01%) |
Mar 29, 2018 | 44.24 | 44.24 | 44.24 | 0 | +0.07(+0.16%) | |
Mar 28, 2018 | 44.23 | 44.24 | 44.17 | 44.17 | 510,409 | -0.03(-0.06%) |
Mar 27, 2018 | 44.15 | 44.19 | 44.11 | 44.19 | 742,558 | +0.07(+0.16%) |
Mar 26, 2018 | 44.11 | 44.15 | 44.07 | 44.12 | 453,449 | -0.03(-0.06%) |
Mar 23, 2018 | 44.12 | 44.15 | 44.09 | 44.15 | 400,306 | +0.02(+0.04%) |
Mar 22, 2018 | 44.16 | 44.20 | 44.11 | 44.13 | 471,450 | +0.07(+0.16%) |
Mar 21, 2018 | 44.08 | 44.08 | 44.02 | 44.06 | 498,435 | -0.02(-0.04%) |
Mar 20, 2018 | 44.12 | 44.12 | 44.05 | 44.08 | 452,358 | -0.04(-0.10%) |
Mar 19, 2018 | 44.06 | 44.13 | 44.06 | 44.12 | 514,412 | +0.01(+0.02%) |
Mar 16, 2018 | 44.11 | 44.15 | 44.09 | 44.11 | 347,360 | -0.03(-0.06%) |
Mar 15, 2018 | 44.15 | 44.15 | 44.11 | 44.14 | 455,692 | +0.01(+0.02%) |
Mar 14, 2018 | 44.06 | 44.14 | 44.06 | 44.13 | 641,737 | +0.04(+0.10%) |
Mar 13, 2018 | 44.11 | 44.11 | 44.05 | 44.09 | 377,058 | -0.01(-0.02%) |
Mar 12, 2018 | 44.12 | 44.14 | 44.07 | 44.10 | 365,662 | +0.00(+0.00%) |
Mar 09, 2018 | 44.10 | 44.11 | 44.05 | 44.10 | 339,191 | -0.07(-0.16%) |
Mar 08, 2018 | 44.12 | 44.21 | 44.12 | 44.17 | 619,064 | +0.01(+0.02%) |
Mar 07, 2018 | 44.16 | 44.09 | 44.16 | 555,730 | +0.03(+0.06%) | |
Mar 06, 2018 | 44.12 | 44.18 | 44.11 | 44.13 | 382,875 | +0.08(+0.18%) |
Mar 05, 2018 | 44.15 | 44.15 | 44.05 | 44.05 | 493,426 | -0.05(-0.12%) |
Mar 02, 2018 | 44.12 | 44.17 | 44.06 | 44.11 | 409,721 | -0.08(-0.18%) |
Mar 01, 2018 | 44.11 | 44.18 | 44.10 | 44.18 | 344,118 | +0.13(+0.30%) |
Feb 28, 2018 | 44.09 | 44.09 | 44.03 | 44.05 | 469,582 | +0.00(+0.00%) |
Feb 27, 2018 | 44.11 | 44.12 | 43.98 | 44.05 | 516,133 | -0.05(-0.12%) |
Feb 26, 2018 | 44.18 | 44.18 | 44.09 | 44.10 | 450,217 | -0.01(-0.02%) |
Feb 23, 2018 | 44.13 | 44.15 | 44.09 | 44.11 | 322,648 | +0.12(+0.28%) |
Feb 22, 2018 | 44.03 | 44.13 | 43.96 | 43.99 | 1,268,602 | +0.04(+0.10%) |
Feb 21, 2018 | 44.16 | 44.16 | 43.95 | 43.95 | 895,378 | -0.15(-0.33%) |
Feb 20, 2018 | 44.12 | 44.12 | 44.04 | 44.09 | 674,919 | -0.03(-0.06%) |
Feb 16, 2018 | 44.12 | 44.12 | 44.12 | 0 | +0.07(+0.16%) | |
Feb 15, 2018 | 44.07 | 44.13 | 44.05 | 44.05 | 491,056 | +0.03(+0.06%) |
Feb 14, 2018 | 44.12 | 44.15 | 44.02 | 44.02 | 522,202 | -0.15(-0.33%) |
Feb 13, 2018 | 44.17 | 44.23 | 44.13 | 44.17 | 717,225 | +0.01(+0.02%) |
Feb 12, 2018 | 44.07 | 44.20 | 44.06 | 44.16 | 642,880 | +0.05(+0.12%) |
Feb 09, 2018 | 44.09 | 44.21 | 44.09 | 44.11 | 582,588 | -0.05(-0.12%) |
Feb 08, 2018 | 44.09 | 44.16 | 44.09 | 44.16 | 613,797 | +0.02(+0.04%) |
Feb 07, 2018 | 44.29 | 44.29 | 44.15 | 44.15 | 861,128 | -0.07(-0.16%) |
Feb 06, 2018 | 44.23 | 44.39 | 44.21 | 44.22 | 745,947 | +0.02(+0.04%) |
Feb 05, 2018 | 44.06 | 44.22 | 44.03 | 44.20 | 685,252 | +0.12(+0.28%) |
Feb 02, 2018 | 44.15 | 44.16 | 44.05 | 44.08 | 1,282,779 | -0.08(-0.19%) |