Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.85 | 43.87 | 43.85 | 43.87 | 600,857 | +0.03(+0.06%) |
Jan 30, 2019 | 43.84 | 43.85 | 43.83 | 43.84 | 445,563 | +0.00(+0.00%) |
Jan 29, 2019 | 43.83 | 43.84 | 43.83 | 43.84 | 251,773 | +0.01(+0.02%) |
Jan 28, 2019 | 43.82 | 43.83 | 43.82 | 43.83 | 385,946 | +0.03(+0.06%) |
Jan 25, 2019 | 43.81 | 43.82 | 43.81 | 43.81 | 432,735 | +0.01(+0.02%) |
Jan 24, 2019 | 43.80 | 43.81 | 43.79 | 43.80 | 768,499 | +0.01(+0.02%) |
Jan 23, 2019 | 43.78 | 43.79 | 43.78 | 43.79 | 323,492 | +0.02(+0.04%) |
Jan 22, 2019 | 43.78 | 43.78 | 43.77 | 43.77 | 399,079 | +0.01(+0.03%) |
Jan 18, 2019 | 43.77 | 43.77 | 43.76 | 43.76 | 500,346 | +0.01(+0.02%) |
Jan 17, 2019 | 43.76 | 43.76 | 43.75 | 43.75 | 409,780 | +0.02(+0.04%) |
Jan 16, 2019 | 43.76 | 43.76 | 43.73 | 43.73 | 520,396 | +0.01(+0.02%) |
Jan 15, 2019 | 43.72 | 43.74 | 43.72 | 43.72 | 644,117 | +0.00(+0.00%) |
Jan 14, 2019 | 43.71 | 43.73 | 43.71 | 43.72 | 1,215,501 | +0.00(+0.00%) |
Jan 11, 2019 | 43.71 | 43.72 | 43.71 | 43.72 | 198,120 | +0.01(+0.02%) |
Jan 10, 2019 | 43.70 | 43.71 | 43.70 | 43.71 | 422,031 | +0.01(+0.02%) |
Jan 09, 2019 | 43.69 | 43.71 | 43.69 | 43.71 | 557,663 | +0.02(+0.04%) |
Jan 08, 2019 | 43.69 | 43.70 | 43.69 | 43.69 | 611,473 | +0.00(+0.00%) |
Jan 07, 2019 | 43.68 | 43.70 | 43.68 | 43.69 | 565,553 | +0.01(+0.02%) |
Jan 04, 2019 | 43.69 | 43.70 | 43.68 | 43.68 | 1,296,268 | -0.01(-0.02%) |
Jan 03, 2019 | 43.70 | 43.70 | 43.69 | 43.69 | 609,625 | +0.00(+0.00%) |
Jan 02, 2019 | 43.68 | 43.69 | 43.66 | 43.69 | 1,756,459 | +0.02(+0.04%) |
Dec 31, 2018 | 43.67 | 43.69 | 43.67 | 43.67 | 973,748 | +0.00(+0.00%) |
Dec 28, 2018 | 43.65 | 43.67 | 43.65 | 43.67 | 1,189,296 | +0.01(+0.02%) |
Dec 27, 2018 | 43.65 | 43.66 | 43.64 | 43.66 | 1,074,092 | +0.02(+0.04%) |
Dec 26, 2018 | 43.63 | 43.67 | 43.63 | 43.64 | 674,699 | -0.02(-0.05%) |
Dec 24, 2018 | 43.66 | 43.67 | 43.64 | 43.67 | 637,997 | +0.02(+0.05%) |
Dec 21, 2018 | 43.64 | 43.65 | 43.63 | 43.65 | 828,580 | +0.00(+0.00%) |
Dec 20, 2018 | 43.65 | 43.65 | 43.63 | 43.65 | 1,597,820 | +0.01(+0.02%) |
Dec 19, 2018 | 43.64 | 43.65 | 43.63 | 43.64 | 910,811 | +0.01(+0.02%) |
Dec 18, 2018 | 43.62 | 43.64 | 43.62 | 43.63 | 1,390,445 | +0.00(+0.00%) |
Dec 17, 2018 | 43.63 | 43.63 | 43.62 | 43.63 | 670,760 | +0.02(+0.04%) |
Dec 14, 2018 | 43.62 | 43.62 | 43.60 | 43.61 | 901,271 | +0.00(+0.00%) |
Dec 13, 2018 | 43.60 | 43.61 | 43.59 | 43.61 | 405,937 | +0.01(+0.02%) |
Dec 12, 2018 | 43.61 | 43.61 | 43.60 | 43.60 | 606,461 | -0.01(-0.02%) |
Dec 11, 2018 | 43.61 | 43.61 | 43.60 | 43.61 | 437,528 | +0.00(+0.00%) |
Dec 10, 2018 | 43.59 | 43.61 | 43.59 | 43.61 | 454,715 | +0.00(+0.00%) |
Dec 07, 2018 | 43.61 | 43.61 | 43.60 | 43.61 | 380,130 | -0.01(-0.02%) |
Dec 06, 2018 | 43.64 | 43.64 | 43.62 | 43.62 | 936,724 | -0.01(-0.02%) |
Dec 04, 2018 | 43.63 | 43.63 | 43.61 | 43.63 | 464,782 | +0.02(+0.04%) |
Dec 03, 2018 | 43.61 | 43.63 | 43.61 | 43.61 | 1,074,127 | +0.00(+0.00%) |
Nov 30, 2018 | 43.63 | 43.63 | 43.61 | 43.61 | 758,190 | -0.02(-0.04%) |
Nov 29, 2018 | 43.63 | 43.63 | 43.61 | 43.63 | 487,313 | +0.02(+0.04%) |
Nov 28, 2018 | 43.61 | 43.62 | 43.61 | 43.61 | 921,869 | +0.00(+0.00%) |
Nov 27, 2018 | 43.61 | 43.62 | 43.61 | 43.61 | 362,096 | +0.00(+0.00%) |
Nov 26, 2018 | 43.62 | 43.62 | 43.61 | 43.61 | 301,486 | -0.01(-0.02%) |
Nov 23, 2018 | 43.62 | 43.62 | 43.61 | 43.62 | 166,774 | +0.00(+0.00%) |
Nov 21, 2018 | 43.62 | 43.62 | 43.62 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 43.62 | 43.62 | 43.60 | 43.62 | 714,222 | +0.01(+0.02%) |
Nov 19, 2018 | 43.61 | 43.61 | 43.60 | 43.61 | 757,754 | -0.00(-0.00%) |
Nov 16, 2018 | 43.60 | 43.62 | 43.59 | 43.61 | 566,882 | +0.00(+0.00%) |
Nov 15, 2018 | 43.60 | 43.61 | 43.59 | 43.61 | 434,042 | +0.01(+0.02%) |
Nov 14, 2018 | 43.60 | 43.61 | 43.59 | 43.60 | 599,377 | -0.01(-0.02%) |
Nov 13, 2018 | 43.60 | 43.61 | 43.59 | 43.61 | 366,639 | +0.01(+0.02%) |
Nov 12, 2018 | 43.60 | 43.60 | 43.59 | 43.60 | 397,206 | +0.01(+0.02%) |
Nov 09, 2018 | 43.59 | 43.59 | 43.59 | 43.59 | 591,314 | +0.02(+0.04%) |
Nov 08, 2018 | 43.58 | 43.59 | 43.58 | 43.58 | 479,192 | +0.00(+0.00%) |
Nov 07, 2018 | 43.59 | 43.59 | 43.58 | 43.58 | 1,914,810 | -0.01(-0.02%) |
Nov 06, 2018 | 43.59 | 43.59 | 43.58 | 43.59 | 295,802 | +0.02(+0.04%) |
Nov 05, 2018 | 43.58 | 43.59 | 43.57 | 43.57 | 474,858 | +0.00(+0.00%) |
Nov 02, 2018 | 43.58 | 43.59 | 43.57 | 43.57 | 609,753 | -0.01(-0.02%) |
Nov 01, 2018 | 43.58 | 43.58 | 43.57 | 43.58 | 1,055,554 | +0.00(+0.00%) |
Oct 31, 2018 | 43.58 | 43.58 | 43.57 | 43.58 | 499,488 | +0.00(+0.00%) |
Oct 30, 2018 | 43.57 | 43.58 | 43.57 | 43.58 | 238,275 | +0.00(+0.00%) |
Oct 29, 2018 | 43.57 | 43.58 | 43.56 | 43.58 | 551,034 | +0.02(+0.04%) |
Oct 26, 2018 | 43.57 | 43.57 | 43.56 | 43.56 | 329,020 | +0.00(+0.01%) |
Oct 25, 2018 | 43.56 | 43.56 | 43.55 | 43.56 | 1,251,242 | +0.00(+0.01%) |
Oct 24, 2018 | 43.55 | 43.55 | 43.54 | 43.55 | 510,112 | +0.00(+0.00%) |
Oct 23, 2018 | 43.54 | 43.55 | 43.54 | 43.55 | 224,402 | +0.00(+0.00%) |
Oct 22, 2018 | 43.55 | 43.55 | 43.54 | 43.55 | 404,984 | +0.01(+0.03%) |
Oct 19, 2018 | 43.54 | 43.55 | 43.54 | 43.54 | 310,472 | +0.00(+0.00%) |
Oct 18, 2018 | 43.54 | 43.55 | 43.54 | 43.54 | 236,328 | +0.00(+0.00%) |
Oct 17, 2018 | 43.53 | 43.54 | 43.53 | 43.54 | 315,899 | +0.01(+0.02%) |
Oct 16, 2018 | 43.54 | 43.54 | 43.53 | 43.53 | 439,013 | +0.00(+0.00%) |
Oct 15, 2018 | 43.54 | 43.54 | 43.53 | 43.53 | 527,171 | +0.01(+0.02%) |
Oct 12, 2018 | 43.50 | 43.53 | 43.50 | 43.52 | 269,599 | +0.01(+0.02%) |
Oct 11, 2018 | 43.53 | 43.53 | 43.51 | 43.51 | 854,186 | -0.01(-0.02%) |
Oct 10, 2018 | 43.52 | 43.52 | 43.51 | 43.52 | 539,872 | +0.01(+0.01%) |
Oct 09, 2018 | 43.50 | 43.52 | 43.50 | 43.52 | 258,886 | +0.01(+0.03%) |
Oct 08, 2018 | 43.50 | 43.51 | 43.50 | 43.50 | 595,942 | -0.01(-0.02%) |
Oct 05, 2018 | 43.50 | 43.51 | 43.50 | 43.51 | 1,106,340 | +0.01(+0.02%) |
Oct 04, 2018 | 43.50 | 43.50 | 43.50 | 43.50 | 298,026 | +0.01(+0.02%) |
Oct 03, 2018 | 43.51 | 43.51 | 43.50 | 43.50 | 247,760 | +0.00(+0.00%) |
Oct 02, 2018 | 43.51 | 43.51 | 43.50 | 43.50 | 262,369 | +0.00(+0.00%) |
Oct 01, 2018 | 43.51 | 43.51 | 43.50 | 43.50 | 210,609 | -0.00(-0.01%) |
Sep 28, 2018 | 43.50 | 43.50 | 43.49 | 43.50 | 207,482 | +0.01(+0.02%) |
Sep 27, 2018 | 43.48 | 43.50 | 43.48 | 43.49 | 279,098 | +0.00(+0.01%) |
Sep 26, 2018 | 43.49 | 43.49 | 43.48 | 43.49 | 310,059 | +0.00(+0.00%) |
Sep 25, 2018 | 43.49 | 43.49 | 43.48 | 43.49 | 376,766 | +0.01(+0.02%) |
Sep 24, 2018 | 43.49 | 43.49 | 43.48 | 43.48 | 975,886 | +0.00(+0.00%) |
Sep 21, 2018 | 43.47 | 43.48 | 43.47 | 43.48 | 210,757 | +0.01(+0.02%) |
Sep 20, 2018 | 43.46 | 43.47 | 43.46 | 43.47 | 153,206 | +0.00(+0.00%) |
Sep 19, 2018 | 43.47 | 43.47 | 43.45 | 43.47 | 223,490 | +0.00(+0.00%) |
Sep 18, 2018 | 43.45 | 43.47 | 43.45 | 43.47 | 329,324 | +0.01(+0.02%) |
Sep 17, 2018 | 43.45 | 43.46 | 43.45 | 43.46 | 158,857 | +0.00(+0.00%) |
Sep 14, 2018 | 43.46 | 43.46 | 43.45 | 43.46 | 152,772 | +0.02(+0.04%) |
Sep 13, 2018 | 43.44 | 43.45 | 43.44 | 43.44 | 148,982 | -0.01(-0.02%) |
Sep 12, 2018 | 43.45 | 43.45 | 43.44 | 43.45 | 217,087 | +0.00(+0.00%) |
Sep 11, 2018 | 43.44 | 43.45 | 43.43 | 43.45 | 245,626 | +0.01(+0.02%) |
Sep 10, 2018 | 43.45 | 43.45 | 43.43 | 43.44 | 217,337 | -0.01(-0.02%) |
Sep 07, 2018 | 43.45 | 43.45 | 43.44 | 43.45 | 565,838 | +0.02(+0.04%) |
Sep 06, 2018 | 43.43 | 43.44 | 43.43 | 43.43 | 272,733 | +0.01(+0.02%) |
Sep 05, 2018 | 43.43 | 43.43 | 43.43 | 43.43 | 253,398 | +0.00(+0.00%) |
Sep 04, 2018 | 43.43 | 43.43 | 43.43 | 43.43 | 741,819 | +0.00(+0.00%) |
Aug 31, 2018 | 43.43 | 43.43 | 43.43 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 43.43 | 43.43 | 43.42 | 43.43 | 192,415 | +0.02(+0.04%) |
Aug 29, 2018 | 43.43 | 43.43 | 43.41 | 43.41 | 358,267 | -0.01(-0.02%) |
Aug 28, 2018 | 43.42 | 43.43 | 43.41 | 43.42 | 425,891 | +0.00(+0.00%) |
Aug 27, 2018 | 43.41 | 43.42 | 43.41 | 43.42 | 229,202 | +0.00(+0.00%) |
Aug 24, 2018 | 43.40 | 43.42 | 43.40 | 43.42 | 199,183 | +0.01(+0.02%) |
Aug 23, 2018 | 43.40 | 43.41 | 43.40 | 43.41 | 170,168 | +0.00(+0.00%) |
Aug 22, 2018 | 43.39 | 43.41 | 43.39 | 43.41 | 514,765 | +0.01(+0.02%) |
Aug 21, 2018 | 43.39 | 43.40 | 43.39 | 43.40 | 137,544 | +0.01(+0.02%) |
Aug 20, 2018 | 43.38 | 43.39 | 43.38 | 43.39 | 183,123 | +0.01(+0.02%) |
Aug 17, 2018 | 43.38 | 43.39 | 43.37 | 43.38 | 167,175 | +0.00(+0.00%) |
Aug 16, 2018 | 43.37 | 43.38 | 43.37 | 43.38 | 845,577 | +0.01(+0.02%) |
Aug 15, 2018 | 43.37 | 43.38 | 43.37 | 43.37 | 245,504 | +0.01(+0.02%) |
Aug 14, 2018 | 43.37 | 43.38 | 43.37 | 43.37 | 167,490 | -0.01(-0.02%) |
Aug 13, 2018 | 43.37 | 43.37 | 43.37 | 43.37 | 141,578 | +0.01(+0.03%) |
Aug 10, 2018 | 43.36 | 43.37 | 43.35 | 43.36 | 236,686 | +0.00(+0.01%) |
Aug 09, 2018 | 43.34 | 43.36 | 43.34 | 43.36 | 291,690 | +0.01(+0.02%) |
Aug 08, 2018 | 43.35 | 43.35 | 43.33 | 43.35 | 408,570 | +0.00(+0.00%) |
Aug 07, 2018 | 43.34 | 43.35 | 43.33 | 43.35 | 220,475 | +0.02(+0.04%) |
Aug 06, 2018 | 43.35 | 43.35 | 43.31 | 43.33 | 1,373,810 | -0.01(-0.02%) |
Aug 03, 2018 | 43.33 | 43.34 | 43.32 | 43.34 | 377,563 | +0.00(+0.00%) |
Aug 02, 2018 | 43.34 | 43.34 | 43.33 | 43.34 | 520,637 | -0.02(-0.06%) |
Aug 01, 2018 | 43.32 | 43.36 | 43.31 | 43.36 | 442,048 | +0.05(+0.12%) |
Jul 31, 2018 | 43.31 | 43.32 | 43.30 | 43.31 | 480,298 | -0.01(-0.02%) |
Jul 30, 2018 | 43.30 | 43.32 | 43.30 | 43.32 | 283,028 | +0.01(+0.02%) |
Jul 27, 2018 | 43.31 | 43.32 | 43.30 | 43.31 | 1,796,652 | +0.02(+0.04%) |
Jul 26, 2018 | 43.30 | 43.30 | 43.29 | 43.30 | 194,489 | +0.00(+0.00%) |
Jul 25, 2018 | 43.31 | 43.31 | 43.29 | 43.30 | 157,287 | -0.00(-0.01%) |
Jul 24, 2018 | 43.30 | 43.30 | 43.30 | 43.30 | 191,260 | +0.00(+0.01%) |
Jul 23, 2018 | 43.30 | 43.30 | 43.29 | 43.30 | 285,835 | +0.01(+0.02%) |
Jul 20, 2018 | 43.29 | 43.29 | 43.28 | 43.29 | 229,512 | +0.00(+0.00%) |
Jul 19, 2018 | 43.29 | 43.29 | 43.28 | 43.29 | 141,092 | +0.01(+0.02%) |
Jul 18, 2018 | 43.28 | 43.29 | 43.27 | 43.28 | 301,000 | +0.01(+0.02%) |
Jul 17, 2018 | 43.28 | 43.28 | 43.26 | 43.27 | 530,372 | +0.00(+0.00%) |
Jul 16, 2018 | 43.27 | 43.28 | 43.26 | 43.27 | 406,513 | +0.01(+0.02%) |
Jul 13, 2018 | 43.26 | 43.26 | 43.25 | 43.26 | 167,615 | +0.01(+0.02%) |
Jul 12, 2018 | 43.26 | 43.26 | 43.24 | 43.25 | 352,430 | -0.00(-0.01%) |
Jul 11, 2018 | 43.25 | 43.27 | 43.24 | 43.26 | 549,883 | +0.01(+0.03%) |
Jul 10, 2018 | 43.26 | 43.26 | 43.23 | 43.24 | 151,992 | +0.00(+0.00%) |
Jul 09, 2018 | 43.23 | 43.24 | 43.23 | 43.24 | 171,722 | +0.01(+0.02%) |
Jul 06, 2018 | 43.24 | 43.24 | 43.23 | 43.23 | 416,992 | +0.01(+0.02%) |
Jul 05, 2018 | 43.23 | 43.23 | 43.22 | 43.23 | 324,161 | +0.00(+0.00%) |
Jul 03, 2018 | 43.23 | 43.23 | 43.23 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 43.22 | 43.23 | 43.20 | 43.23 | 618,238 | +0.03(+0.06%) |
Jun 29, 2018 | 43.21 | 43.20 | 225,454 | -0.00(-0.01%) | ||
Jun 28, 2018 | 43.21 | 43.21 | 43.19 | 43.20 | 149,442 | +0.00(+0.01%) |
Jun 27, 2018 | 43.19 | 43.21 | 43.19 | 43.20 | 220,614 | -0.00(-0.01%) |
Jun 26, 2018 | 43.21 | 43.21 | 43.19 | 43.20 | 161,340 | +0.00(+0.01%) |
Jun 25, 2018 | 43.20 | 43.20 | 43.18 | 43.20 | 502,360 | +0.01(+0.02%) |
Jun 22, 2018 | 43.20 | 43.20 | 43.18 | 43.19 | 311,247 | +0.00(+0.00%) |
Jun 21, 2018 | 43.18 | 43.20 | 43.18 | 43.19 | 193,459 | +0.01(+0.02%) |
Jun 20, 2018 | 43.18 | 43.19 | 43.18 | 43.18 | 333,970 | -0.02(-0.04%) |
Jun 19, 2018 | 43.23 | 43.23 | 43.19 | 43.20 | 195,262 | +0.00(+0.00%) |
Jun 18, 2018 | 43.19 | 43.20 | 43.19 | 43.20 | 278,187 | +0.01(+0.02%) |
Jun 15, 2018 | 43.18 | 43.18 | 43.19 | 366,563 | +0.01(+0.02%) | |
Jun 14, 2018 | 43.17 | 43.18 | 43.16 | 43.18 | 332,219 | +0.01(+0.02%) |
Jun 13, 2018 | 43.17 | 43.18 | 43.16 | 43.17 | 417,679 | +0.00(+0.00%) |
Jun 12, 2018 | 43.20 | 43.20 | 43.16 | 43.17 | 290,689 | +0.00(+0.01%) |
Jun 11, 2018 | 43.17 | 43.18 | 43.16 | 43.17 | 220,003 | +0.01(+0.03%) |
Jun 08, 2018 | 43.16 | 43.17 | 43.16 | 43.16 | 170,196 | +0.00(+0.00%) |
Jun 07, 2018 | 43.15 | 43.16 | 43.15 | 43.16 | 498,004 | +0.00(+0.00%) |
Jun 06, 2018 | 43.16 | 292,340 | +0.01(+0.02%) | |||
Jun 05, 2018 | 43.15 | 43.16 | 43.14 | 43.15 | 283,751 | +0.00(+0.00%) |