Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.07 | 44.14 | 44.06 | 44.07 | 284,484 | +0.00(+0.00%) |
Apr 27, 2018 | 44.03 | 44.10 | 43.99 | 44.07 | 351,187 | +0.07(+0.16%) |
Apr 26, 2018 | 43.98 | 44.02 | 43.96 | 44.00 | 424,362 | +0.09(+0.20%) |
Apr 25, 2018 | 43.88 | 43.93 | 43.87 | 43.92 | 442,045 | -0.03(-0.06%) |
Apr 24, 2018 | 43.97 | 43.99 | 43.91 | 43.94 | 368,949 | -0.05(-0.12%) |
Apr 23, 2018 | 43.99 | 44.02 | 43.97 | 43.99 | 1,279,594 | -0.07(-0.16%) |
Apr 20, 2018 | 44.12 | 44.12 | 44.06 | 44.06 | 313,148 | -0.09(-0.21%) |
Apr 19, 2018 | 44.16 | 44.18 | 44.11 | 44.16 | 561,056 | -0.05(-0.12%) |
Apr 18, 2018 | 44.25 | 44.28 | 44.21 | 44.21 | 336,188 | -0.09(-0.21%) |
Apr 17, 2018 | 44.28 | 44.33 | 44.24 | 44.30 | 471,213 | +0.03(+0.08%) |
Apr 16, 2018 | 44.21 | 44.28 | 44.18 | 44.27 | 404,320 | +0.00(+0.00%) |
Apr 13, 2018 | 44.24 | 44.29 | 44.23 | 44.27 | 1,519,434 | +0.01(+0.02%) |
Apr 12, 2018 | 44.31 | 44.31 | 44.24 | 44.26 | 340,338 | -0.07(-0.16%) |
Apr 11, 2018 | 44.30 | 44.36 | 44.30 | 44.33 | 314,154 | +0.03(+0.08%) |
Apr 10, 2018 | 44.32 | 44.35 | 44.27 | 44.30 | 418,737 | -0.05(-0.12%) |
Apr 09, 2018 | 44.30 | 44.35 | 44.28 | 44.35 | 597,764 | +0.01(+0.02%) |
Apr 06, 2018 | 44.34 | 44.37 | 44.30 | 44.34 | 306,877 | +0.09(+0.19%) |
Apr 05, 2018 | 44.28 | 44.31 | 44.24 | 44.25 | 349,721 | -0.03(-0.08%) |
Apr 04, 2018 | 44.30 | 44.36 | 44.28 | 44.29 | 927,533 | +0.01(+0.02%) |
Apr 03, 2018 | 44.28 | 44.31 | 44.23 | 44.28 | 428,077 | -0.03(-0.08%) |
Apr 02, 2018 | 44.24 | 44.36 | 44.23 | 44.31 | 329,324 | +0.02(+0.05%) |
Mar 29, 2018 | 44.29 | 44.29 | 44.29 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 44.30 | 44.38 | 44.22 | 44.27 | 401,939 | +0.03(+0.06%) |
Mar 27, 2018 | 44.16 | 44.28 | 44.15 | 44.25 | 459,057 | +0.10(+0.23%) |
Mar 26, 2018 | 44.15 | 44.19 | 44.12 | 44.15 | 1,478,804 | -0.04(-0.10%) |
Mar 23, 2018 | 44.15 | 44.20 | 44.10 | 44.19 | 595,711 | +0.03(+0.06%) |
Mar 22, 2018 | 44.21 | 44.23 | 44.14 | 44.16 | 1,320,997 | +0.09(+0.21%) |
Mar 21, 2018 | 44.02 | 44.08 | 43.96 | 44.07 | 344,621 | +0.00(+0.00%) |
Mar 20, 2018 | 44.08 | 44.11 | 44.03 | 44.07 | 315,511 | -0.03(-0.08%) |
Mar 19, 2018 | 44.08 | 44.16 | 44.08 | 44.10 | 333,329 | -0.03(-0.08%) |
Mar 16, 2018 | 44.15 | 44.16 | 44.10 | 44.14 | 427,602 | -0.02(-0.05%) |
Mar 15, 2018 | 44.16 | 44.20 | 44.13 | 44.16 | 299,886 | -0.01(-0.03%) |
Mar 14, 2018 | 44.15 | 44.23 | 44.11 | 44.17 | 2,028,365 | +0.03(+0.08%) |
Mar 13, 2018 | 44.15 | 44.17 | 44.10 | 44.14 | 513,212 | +0.02(+0.04%) |
Mar 12, 2018 | 44.11 | 44.15 | 44.08 | 44.12 | 1,183,485 | +0.06(+0.14%) |
Mar 09, 2018 | 44.07 | 44.08 | 44.02 | 44.06 | 300,665 | -0.03(-0.08%) |
Mar 08, 2018 | 44.03 | 44.11 | 44.02 | 44.09 | 313,121 | +0.08(+0.18%) |
Mar 07, 2018 | 44.05 | 44.07 | 43.98 | 44.02 | 441,428 | +0.02(+0.04%) |
Mar 06, 2018 | 43.99 | 44.06 | 43.96 | 44.00 | 324,981 | -0.01(-0.02%) |
Mar 05, 2018 | 44.12 | 44.15 | 43.99 | 44.01 | 1,189,846 | -0.06(-0.14%) |
Mar 02, 2018 | 44.14 | 44.14 | 44.01 | 44.07 | 558,374 | -0.09(-0.21%) |
Mar 01, 2018 | 44.15 | 44.20 | 44.05 | 44.16 | 498,403 | +0.12(+0.26%) |
Feb 28, 2018 | 43.99 | 44.05 | 43.97 | 44.05 | 389,768 | +0.09(+0.21%) |
Feb 27, 2018 | 44.05 | 44.08 | 43.87 | 43.95 | 540,714 | -0.09(-0.21%) |
Feb 26, 2018 | 44.11 | 44.17 | 44.05 | 44.05 | 435,549 | +0.03(+0.06%) |
Feb 23, 2018 | 44.03 | 44.06 | 43.99 | 44.02 | 338,740 | +0.11(+0.25%) |
Feb 22, 2018 | 43.96 | 43.99 | 43.91 | 43.91 | 855,348 | +0.00(+0.00%) |
Feb 21, 2018 | 44.05 | 44.06 | 43.90 | 43.91 | 391,192 | -0.11(-0.25%) |
Feb 20, 2018 | 43.99 | 44.04 | 43.94 | 44.02 | 432,515 | +0.02(+0.04%) |
Feb 16, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.05(+0.12%) | |
Feb 15, 2018 | 43.93 | 44.00 | 43.93 | 43.95 | 432,654 | +0.02(+0.04%) |
Feb 14, 2018 | 44.03 | 44.04 | 43.91 | 43.93 | 458,239 | -0.15(-0.33%) |
Feb 13, 2018 | 44.05 | 44.10 | 44.02 | 44.08 | 618,989 | +0.07(+0.16%) |
Feb 12, 2018 | 44.07 | 44.09 | 43.99 | 44.01 | 479,373 | -0.03(-0.08%) |
Feb 09, 2018 | 44.01 | 44.19 | 44.01 | 44.05 | 1,461,853 | -0.04(-0.10%) |
Feb 08, 2018 | 44.05 | 44.11 | 44.00 | 44.09 | 584,643 | -0.03(-0.06%) |
Feb 07, 2018 | 44.18 | 44.26 | 44.11 | 44.11 | 654,391 | -0.07(-0.16%) |
Feb 06, 2018 | 44.30 | 44.30 | 44.18 | 44.18 | 909,683 | -0.09(-0.21%) |
Feb 05, 2018 | 44.09 | 44.35 | 44.06 | 44.28 | 717,368 | +0.16(+0.37%) |
Feb 02, 2018 | 44.14 | 44.17 | 44.08 | 44.11 | 806,215 | -0.09(-0.21%) |