Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.38 | 45.38 | 45.38 | 172 | -0.11(-0.25%) | |
May 30, 2018 | 45.15 | 45.49 | 45.15 | 45.49 | 772 | +0.76(+1.69%) |
May 29, 2018 | 44.76 | 44.76 | 44.76 | 44.74 | 323 | -0.79(-1.74%) |
May 25, 2018 | 45.53 | 45.53 | 45.53 | 0 | -0.26(-0.56%) | |
May 24, 2018 | 45.66 | 45.80 | 45.66 | 45.78 | 1,974 | -0.14(-0.31%) |
May 23, 2018 | 45.93 | 45.93 | 45.93 | 45.93 | 461 | -0.38(-0.82%) |
May 21, 2018 | 46.31 | 46.31 | 46.31 | 108 | +0.12(+0.27%) | |
May 18, 2018 | 46.20 | 46.20 | 46.18 | 46.18 | 271 | +0.09(+0.19%) |
May 17, 2018 | 46.09 | 46.09 | 46.09 | 46.09 | 164 | -0.07(-0.15%) |
May 16, 2018 | 46.09 | 46.16 | 46.07 | 46.16 | 2,599 | +0.04(+0.09%) |
May 15, 2018 | 46.12 | 46.13 | 46.01 | 46.12 | 3,638 | -0.48(-1.02%) |
May 14, 2018 | 46.72 | 46.72 | 46.55 | 46.60 | 675 | -0.04(-0.08%) |
May 11, 2018 | 46.54 | 46.63 | 46.54 | 46.63 | 834 | +0.07(+0.16%) |
May 10, 2018 | 46.40 | 46.56 | 46.38 | 46.56 | 2,879 | +0.30(+0.64%) |
May 09, 2018 | 46.22 | 46.26 | 46.16 | 46.26 | 1,367 | +0.13(+0.28%) |
May 08, 2018 | 46.13 | 46.13 | 46.13 | 46.13 | 216 | -0.01(-0.02%) |
May 07, 2018 | 46.14 | 46.14 | 46.14 | 46.14 | 216 | -0.01(-0.03%) |
May 04, 2018 | 46.03 | 46.19 | 46.03 | 46.16 | 789 | +0.16(+0.35%) |
May 03, 2018 | 45.91 | 46.05 | 45.77 | 46.00 | 1,818 | +0.02(+0.05%) |
May 01, 2018 | 45.97 | 45.97 | 45.97 | 0 | -0.31(-0.67%) | |
Apr 30, 2018 | 46.22 | 46.28 | 46.22 | 46.28 | 896 | +0.21(+0.45%) |
Apr 27, 2018 | 46.08 | 46.08 | 46.08 | 46.08 | 189 | +0.28(+0.62%) |
Apr 25, 2018 | 45.79 | 45.79 | 45.79 | 0 | -0.09(-0.19%) | |
Apr 24, 2018 | 46.11 | 46.17 | 45.88 | 45.88 | 2,219 | -0.30(-0.65%) |
Apr 23, 2018 | 46.18 | 46.18 | 46.18 | 46.18 | 383 | -0.12(-0.26%) |
Apr 20, 2018 | 46.28 | 46.35 | 46.28 | 46.30 | 4,167 | -0.08(-0.17%) |
Apr 19, 2018 | 46.58 | 46.58 | 46.27 | 46.38 | 3,787 | -0.23(-0.49%) |
Apr 18, 2018 | 46.62 | 46.81 | 46.61 | 46.61 | 7,599 | +0.17(+0.36%) |
Apr 17, 2018 | 46.44 | 46.44 | 46.44 | 46.44 | 288 | +0.27(+0.58%) |
Apr 13, 2018 | 46.17 | 46.17 | 46.17 | 0 | -0.07(-0.15%) | |
Apr 11, 2018 | 46.24 | 46.24 | 46.24 | 14 | -0.09(-0.20%) | |
Apr 10, 2018 | 46.34 | 46.34 | 46.34 | 46.34 | 277 | +0.16(+0.34%) |
Apr 09, 2018 | 46.18 | 46.18 | 46.18 | 46.18 | 297 | +0.86(+1.90%) |
Apr 04, 2018 | 45.32 | 45.32 | 45.32 | 0 | +0.07(+0.16%) | |
Apr 03, 2018 | 45.55 | 45.56 | 45.24 | 45.24 | 1,586 | -0.10(-0.22%) |
Mar 27, 2018 | 45.34 | 45.34 | 45.34 | 0 | -0.06(-0.14%) | |
Mar 26, 2018 | 45.25 | 45.45 | 45.25 | 45.40 | 797 | +0.05(+0.10%) |
Mar 23, 2018 | 45.38 | 45.38 | 45.36 | 45.36 | 362 | -0.58(-1.26%) |
Mar 21, 2018 | 45.93 | 45.93 | 45.93 | 0 | +0.15(+0.32%) | |
Mar 20, 2018 | 45.79 | 45.82 | 45.79 | 45.79 | 936 | +0.09(+0.19%) |
Mar 19, 2018 | 45.70 | 45.70 | 45.70 | 45.70 | 125 | -0.35(-0.77%) |
Mar 15, 2018 | 46.06 | 46.06 | 46.06 | 30 | -0.03(-0.07%) | |
Mar 14, 2018 | 45.95 | 46.09 | 45.95 | 46.09 | 616 | -0.08(-0.18%) |
Mar 13, 2018 | 46.33 | 46.33 | 46.17 | 46.17 | 381 | -0.06(-0.13%) |
Mar 12, 2018 | 46.23 | 46.23 | 46.23 | 46.23 | 319 | +0.13(+0.29%) |
Mar 09, 2018 | 46.09 | 46.09 | 46.09 | 46.09 | 164 | +0.34(+0.75%) |
Mar 07, 2018 | 45.75 | 45.75 | 45.75 | 0 | -0.02(-0.05%) | |
Mar 06, 2018 | 45.58 | 45.77 | 45.57 | 45.77 | 1,301 | +0.98(+2.18%) |
Mar 01, 2018 | 44.80 | 44.80 | 44.80 | 5 | -1.17(-2.55%) | |
Feb 27, 2018 | 45.97 | 45.97 | 45.97 | 0 | -0.68(-1.47%) | |
Feb 26, 2018 | 46.47 | 46.65 | 46.47 | 46.65 | 1,115 | +0.76(+1.65%) |
Feb 22, 2018 | 45.90 | 45.90 | 45.90 | 79 | +0.00(+0.00%) | |
Feb 21, 2018 | 46.05 | 46.14 | 45.90 | 45.90 | 3,277 | -0.11(-0.24%) |
Feb 20, 2018 | 46.04 | 46.10 | 45.90 | 46.01 | 3,734 | -0.39(-0.85%) |
Feb 16, 2018 | 46.40 | 46.40 | 46.40 | 0 | +0.31(+0.68%) | |
Feb 15, 2018 | 46.06 | 46.09 | 46.06 | 46.09 | 239 | +0.95(+2.10%) |
Feb 14, 2018 | 45.04 | 45.18 | 45.03 | 45.14 | 3,810 | -0.12(-0.27%) |
Feb 12, 2018 | 45.26 | 45.26 | 45.26 | 110 | +1.12(+2.54%) | |
Feb 09, 2018 | 44.14 | 44.14 | 44.14 | 44.14 | 830 | -2.10(-4.54%) |
Feb 06, 2018 | 46.23 | 46.23 | 46.23 | 28 | -0.04(-0.09%) | |
Feb 05, 2018 | 46.66 | 46.66 | 46.28 | 46.28 | 944 | -1.14(-2.41%) |
Feb 02, 2018 | 47.65 | 47.65 | 47.65 | 47.42 | 965 | -0.70(-1.45%) |
Feb 01, 2018 | 48.12 | 48.12 | 48.12 | 48.12 | 335 | +0.03(+0.05%) |
Jan 31, 2018 | 48.25 | 48.25 | 48.09 | 48.09 | 1,599 | -0.04(-0.07%) |
Jan 30, 2018 | 48.33 | 48.08 | 48.13 | 2,417 | -0.21(-0.43%) | |
Jan 29, 2018 | 48.36 | 48.39 | 48.25 | 48.33 | 1,993 | -0.46(-0.94%) |
Jan 26, 2018 | 48.72 | 48.79 | 48.72 | 48.79 | 432 | +0.32(+0.66%) |
Jan 25, 2018 | 48.56 | 48.61 | 48.34 | 48.47 | 1,938 | -0.11(-0.23%) |
Jan 24, 2018 | 48.68 | 48.74 | 48.45 | 48.58 | 5,916 | +0.26(+0.54%) |
Jan 23, 2018 | 48.32 | 48.32 | 48.32 | 48.32 | 151 | +0.41(+0.86%) |
Jan 22, 2018 | 48.02 | 48.02 | 47.91 | 47.91 | 608 | -0.15(-0.32%) |
Jan 19, 2018 | 48.00 | 48.06 | 47.98 | 48.06 | 549 | +0.22(+0.45%) |
Jan 18, 2018 | 47.75 | 47.86 | 47.68 | 47.85 | 2,714 | -0.19(-0.39%) |
Jan 17, 2018 | 47.94 | 48.06 | 47.94 | 48.04 | 2,663 | +0.32(+0.67%) |
Jan 16, 2018 | 47.80 | 47.46 | 47.46 | 47.72 | 700 | +0.26(+0.54%) |
Jan 12, 2018 | 47.46 | 47.46 | 47.46 | 0 | +0.35(+0.75%) | |
Jan 11, 2018 | 46.90 | 47.21 | 46.90 | 47.11 | 3,197 | +0.06(+0.13%) |
Jan 10, 2018 | 47.04 | 47.17 | 47.02 | 47.05 | 4,250 | -0.12(-0.25%) |
Jan 09, 2018 | 47.36 | 47.36 | 47.16 | 47.16 | 2,659 | +0.09(+0.19%) |
Jan 08, 2018 | 47.08 | 47.08 | 47.08 | 47.08 | 160 | -0.16(-0.33%) |
Jan 05, 2018 | 47.22 | 47.23 | 47.16 | 47.23 | 28,415 | +0.26(+0.55%) |
Jan 04, 2018 | 46.94 | 47.06 | 46.91 | 46.98 | 58,305 | +0.16(+0.34%) |
Jan 03, 2018 | 46.71 | 46.83 | 46.71 | 46.82 | 947 | +0.63(+1.36%) |
Dec 29, 2017 | 46.19 | 46.19 | 46.19 | 35 | +0.09(+0.19%) | |
Dec 28, 2017 | 46.10 | 46.10 | 46.10 | 46.10 | 553 | +0.04(+0.10%) |
Dec 27, 2017 | 46.16 | 46.16 | 46.01 | 46.06 | 2,321 | +0.06(+0.14%) |
Dec 26, 2017 | 45.99 | 45.99 | 45.99 | 45.99 | 637 | -0.02(-0.03%) |
Dec 22, 2017 | 45.96 | 46.01 | 45.93 | 46.01 | 1,006 | -0.02(-0.05%) |
Dec 21, 2017 | 45.91 | 46.03 | 45.91 | 46.03 | 1,285 | +0.30(+0.65%) |
Dec 20, 2017 | 45.91 | 46.00 | 45.73 | 45.73 | 9,002 | -0.24(-0.52%) |
Dec 19, 2017 | 45.97 | 46.01 | 45.83 | 45.97 | 5,035 | +0.05(+0.12%) |
Dec 18, 2017 | 46.14 | 46.14 | 45.91 | 45.91 | 6,683 | +0.31(+0.68%) |
Dec 15, 2017 | 45.64 | 45.70 | 45.61 | 45.61 | 12,707 | -0.11(-0.23%) |
Dec 14, 2017 | 45.82 | 45.88 | 45.71 | 45.71 | 13,470 | -0.17(-0.37%) |
Dec 13, 2017 | 45.70 | 45.88 | 45.67 | 45.88 | 1,017 | +0.35(+0.77%) |
Dec 12, 2017 | 45.54 | 45.54 | 45.53 | 45.53 | 1,026 | -0.03(-0.07%) |
Dec 08, 2017 | 45.56 | 45.56 | 45.56 | 0 | +0.05(+0.12%) | |
Dec 07, 2017 | 45.60 | 45.62 | 45.51 | 45.51 | 4,410 | +0.02(+0.04%) |
Dec 06, 2017 | 45.49 | 45.49 | 45.49 | 45.49 | 1,360 | -0.11(-0.23%) |
Dec 04, 2017 | 45.60 | 45.60 | 45.60 | 43 | -0.02(-0.04%) | |
Dec 01, 2017 | 45.69 | 45.71 | 45.57 | 45.61 | 6,477 | -0.26(-0.56%) |
Nov 30, 2017 | 45.88 | 45.92 | 45.75 | 45.87 | 12,583 | +0.21(+0.47%) |
Nov 29, 2017 | 45.85 | 45.85 | 45.61 | 45.66 | 7,919 | -0.12(-0.27%) |
Nov 28, 2017 | 45.81 | 45.81 | 45.78 | 45.78 | 1,340 | +0.17(+0.37%) |
Nov 27, 2017 | 45.62 | 45.65 | 45.62 | 45.61 | 8,437 | +0.24(+0.53%) |
Nov 22, 2017 | 45.37 | 45.37 | 45.37 | 0 | -0.01(-0.02%) | |
Nov 21, 2017 | 45.38 | 45.38 | 45.38 | 45.38 | 1,264 | +0.22(+0.49%) |
Nov 20, 2017 | 45.16 | 45.17 | 45.16 | 45.16 | 4,674 | +0.19(+0.41%) |
Nov 17, 2017 | 45.03 | 45.06 | 44.97 | 44.97 | 2,604 | -0.12(-0.27%) |
Nov 16, 2017 | 45.06 | 45.11 | 45.01 | 45.09 | 2,042 | +0.36(+0.81%) |
Nov 15, 2017 | 44.49 | 44.76 | 44.49 | 44.73 | 3,968 | -0.17(-0.38%) |
Nov 14, 2017 | 44.87 | 44.90 | 44.86 | 44.90 | 1,073 | +0.03(+0.07%) |
Nov 10, 2017 | 44.87 | 44.87 | 44.87 | 167 | -0.15(-0.34%) | |
Nov 09, 2017 | 44.96 | 45.06 | 44.96 | 45.02 | 6,368 | -0.19(-0.43%) |
Nov 08, 2017 | 45.23 | 45.25 | 45.22 | 45.22 | 2,153 | +0.17(+0.38%) |
Nov 07, 2017 | 45.09 | 45.11 | 45.05 | 45.05 | 952 | -0.14(-0.32%) |
Nov 06, 2017 | 45.23 | 45.23 | 45.19 | 45.19 | 567 | +0.06(+0.14%) |
Nov 03, 2017 | 45.12 | 45.13 | 45.12 | 45.13 | 876 | -0.04(-0.08%) |
Nov 02, 2017 | 45.13 | 45.16 | 45.13 | 45.16 | 3,495 | -0.03(-0.06%) |
Nov 01, 2017 | 45.31 | 45.31 | 45.19 | 45.19 | 1,260 | +0.11(+0.25%) |
Oct 31, 2017 | 45.08 | 45.08 | 45.08 | 45.08 | 2,333 | +0.17(+0.38%) |
Oct 30, 2017 | 44.86 | 44.91 | 44.82 | 44.91 | 2,088 | +0.11(+0.24%) |
Oct 27, 2017 | 44.80 | 44.80 | 44.80 | 44.80 | 464 | +0.20(+0.44%) |
Oct 25, 2017 | 44.61 | 44.61 | 44.61 | 103 | -0.24(-0.54%) | |
Oct 24, 2017 | 44.85 | 44.87 | 44.80 | 44.85 | 1,897 | -0.00(-0.01%) |
Oct 23, 2017 | 44.96 | 44.96 | 44.85 | 44.85 | 2,708 | -0.13(-0.30%) |
Oct 20, 2017 | 44.99 | 44.99 | 44.99 | 44.99 | 364 | -0.12(-0.26%) |
Oct 19, 2017 | 45.14 | 45.14 | 45.02 | 45.10 | 3,804 | -0.04(-0.10%) |
Oct 18, 2017 | 45.15 | 45.15 | 45.15 | 45.15 | 253 | +0.24(+0.53%) |
Oct 17, 2017 | 44.91 | 44.91 | 44.91 | 44.91 | 121 | -0.30(-0.66%) |
Oct 13, 2017 | 45.21 | 45.21 | 45.21 | 0 | +0.83(+1.87%) | |
Oct 09, 2017 | 44.38 | 44.38 | 44.38 | 0 | +0.09(+0.21%) | |
Oct 06, 2017 | 44.17 | 44.29 | 44.17 | 44.29 | 292 | -0.19(-0.42%) |
Oct 04, 2017 | 44.48 | 44.48 | 44.48 | 0 | -0.12(-0.26%) | |
Oct 03, 2017 | 44.54 | 44.59 | 44.54 | 44.59 | 1,890 | +0.18(+0.40%) |
Oct 02, 2017 | 44.32 | 44.42 | 44.32 | 44.41 | 828 | -0.13(-0.30%) |
Sep 29, 2017 | 44.34 | 44.62 | 44.34 | 44.55 | 10,897 | +0.36(+0.82%) |
Sep 28, 2017 | 44.19 | 44.19 | 44.19 | 44.19 | 698 | +0.05(+0.12%) |
Sep 27, 2017 | 44.03 | 44.19 | 44.03 | 44.13 | 3,025 | -0.00(-0.00%) |
Sep 26, 2017 | 44.23 | 44.26 | 44.13 | 44.13 | 5,950 | -0.20(-0.46%) |
Sep 25, 2017 | 44.33 | 44.39 | 44.33 | 44.34 | 3,319 | -0.10(-0.21%) |
Sep 21, 2017 | 44.43 | 44.43 | 44.43 | 112 | -0.08(-0.18%) | |
Sep 20, 2017 | 44.78 | 44.80 | 44.50 | 44.51 | 25,843 | -0.21(-0.47%) |
Sep 19, 2017 | 44.77 | 44.77 | 44.69 | 44.72 | 7,807 | +0.00(+0.01%) |
Sep 18, 2017 | 44.78 | 44.78 | 44.64 | 44.72 | 5,810 | +0.05(+0.12%) |
Sep 15, 2017 | 44.70 | 44.70 | 44.67 | 44.67 | 1,534 | +0.02(+0.05%) |
Sep 14, 2017 | 44.59 | 44.65 | 44.55 | 44.65 | 962 | +0.05(+0.12%) |
Sep 13, 2017 | 44.68 | 44.68 | 44.59 | 44.59 | 1,322 | -0.34(-0.76%) |
Sep 12, 2017 | 44.91 | 44.97 | 44.91 | 44.94 | 1,399 | -0.00(-0.00%) |
Sep 11, 2017 | 44.94 | 45.00 | 44.94 | 44.94 | 3,788 | +0.22(+0.49%) |
Sep 08, 2017 | 44.70 | 44.72 | 44.70 | 44.72 | 1,840 | +0.46(+1.05%) |
Sep 06, 2017 | 44.25 | 44.25 | 44.25 | 0 | +0.16(+0.36%) | |
Sep 05, 2017 | 43.99 | 44.09 | 43.97 | 44.09 | 1,948 | -0.29(-0.64%) |
Aug 31, 2017 | 44.38 | 44.38 | 44.38 | 0 | +0.29(+0.65%) | |
Aug 30, 2017 | 44.10 | 44.12 | 44.01 | 44.09 | 7,876 | -0.09(-0.20%) |
Aug 25, 2017 | 44.18 | 44.18 | 44.18 | 119 | +0.01(+0.02%) | |
Aug 24, 2017 | 44.15 | 44.22 | 44.13 | 44.17 | 10,679 | +0.00(+0.00%) |
Aug 23, 2017 | 44.02 | 44.17 | 44.01 | 44.17 | 6,287 | +0.11(+0.24%) |
Aug 22, 2017 | 44.06 | 44.07 | 43.99 | 44.07 | 796 | +0.36(+0.82%) |
Aug 18, 2017 | 43.71 | 43.71 | 43.71 | 0 | -0.18(-0.40%) | |
Aug 17, 2017 | 44.07 | 44.15 | 43.88 | 43.88 | 1,820 | -0.33(-0.74%) |
Aug 16, 2017 | 44.04 | 44.21 | 44.04 | 44.21 | 1,052 | +0.31(+0.70%) |
Aug 15, 2017 | 43.55 | 43.90 | 43.55 | 43.90 | 2,367 | -0.11(-0.24%) |
Aug 14, 2017 | 43.98 | 44.00 | 43.98 | 44.00 | 23,266 | +0.25(+0.56%) |
Aug 11, 2017 | 43.78 | 43.80 | 43.76 | 43.76 | 826 | -0.63(-1.43%) |
Aug 08, 2017 | 44.39 | 44.39 | 44.39 | 0 | +0.01(+0.01%) | |
Aug 07, 2017 | 44.41 | 44.41 | 44.38 | 44.38 | 359 | -0.16(-0.35%) |
Aug 04, 2017 | 44.54 | 44.54 | 44.54 | 44.54 | 455 | -0.02(-0.04%) |
Aug 02, 2017 | 44.56 | 44.56 | 44.56 | 0 | +0.02(+0.04%) | |
Aug 01, 2017 | 44.62 | 44.62 | 44.54 | 44.54 | 1,934 | +0.28(+0.64%) |
Jul 28, 2017 | 44.26 | 44.26 | 44.26 | 0 | +0.26(+0.60%) | |
Jul 25, 2017 | 44.00 | 44.00 | 44.00 | 99 | +0.01(+0.02%) | |
Jul 24, 2017 | 43.99 | 43.99 | 43.99 | 43.99 | 227 | -0.14(-0.32%) |
Jul 21, 2017 | 44.12 | 44.13 | 44.12 | 44.13 | 483 | +0.26(+0.60%) |
Jul 17, 2017 | 43.86 | 43.86 | 43.86 | 0 | +0.86(+2.00%) | |
Jul 10, 2017 | 43.00 | 43.00 | 43.00 | 0 | -0.44(-1.01%) | |
Jul 03, 2017 | 43.44 | 43.44 | 43.44 | 43.44 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 43.44 | 43.44 | 43.44 | 0 | -0.25(-0.56%) |