Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.51 | 44.51 | 44.45 | 44.47 | 3,302,060 | +0.05(+0.12%) |
May 30, 2018 | 44.40 | 44.44 | 44.39 | 44.41 | 613,559 | -0.10(-0.23%) |
May 29, 2018 | 44.46 | 44.54 | 44.46 | 44.52 | 2,183,086 | +0.13(+0.29%) |
May 25, 2018 | 44.39 | 44.39 | 44.39 | 0 | +0.10(+0.22%) | |
May 24, 2018 | 44.27 | 44.32 | 44.22 | 44.29 | 298,337 | +0.06(+0.14%) |
May 23, 2018 | 44.21 | 44.23 | 44.17 | 44.23 | 697,318 | +0.10(+0.22%) |
May 22, 2018 | 44.13 | 44.14 | 44.11 | 44.13 | 529,350 | +0.05(+0.12%) |
May 21, 2018 | 44.06 | 44.11 | 44.06 | 44.08 | 414,162 | -0.04(-0.10%) |
May 18, 2018 | 44.11 | 44.14 | 44.10 | 44.13 | 632,476 | +0.02(+0.04%) |
May 17, 2018 | 44.13 | 44.13 | 44.09 | 44.11 | 497,504 | -0.03(-0.06%) |
May 16, 2018 | 44.17 | 44.17 | 44.12 | 44.13 | 492,791 | +0.02(+0.04%) |
May 15, 2018 | 44.13 | 44.18 | 44.09 | 44.12 | 706,378 | -0.12(-0.28%) |
May 14, 2018 | 44.26 | 44.27 | 44.22 | 44.24 | 412,750 | +0.01(+0.03%) |
May 11, 2018 | 44.21 | 44.25 | 44.21 | 44.23 | 304,923 | -0.02(-0.05%) |
May 10, 2018 | 44.22 | 44.25 | 44.19 | 44.25 | 350,269 | +0.10(+0.22%) |
May 09, 2018 | 44.15 | 44.20 | 44.13 | 44.15 | 488,161 | -0.03(-0.06%) |
May 08, 2018 | 44.12 | 44.19 | 44.11 | 44.18 | 700,446 | +0.04(+0.09%) |
May 07, 2018 | 44.15 | 44.16 | 44.13 | 44.14 | 464,112 | +0.01(+0.03%) |
May 04, 2018 | 44.13 | 44.16 | 44.13 | 44.13 | 387,874 | +0.02(+0.04%) |
May 03, 2018 | 44.13 | 44.14 | 44.09 | 44.11 | 393,512 | +0.09(+0.20%) |
May 02, 2018 | 44.00 | 44.04 | 43.97 | 44.02 | 340,053 | +0.06(+0.14%) |
May 01, 2018 | 43.94 | 43.96 | 43.91 | 43.96 | 318,013 | +0.01(+0.03%) |
Apr 30, 2018 | 43.91 | 43.97 | 43.89 | 43.95 | 445,539 | +0.05(+0.12%) |
Apr 27, 2018 | 43.86 | 43.92 | 43.86 | 43.90 | 411,412 | +0.01(+0.02%) |
Apr 26, 2018 | 43.85 | 43.90 | 43.83 | 43.89 | 535,005 | +0.07(+0.16%) |
Apr 25, 2018 | 43.92 | 43.92 | 43.80 | 43.82 | 822,159 | -0.13(-0.30%) |
Apr 24, 2018 | 43.98 | 43.98 | 43.92 | 43.95 | 694,186 | -0.03(-0.06%) |
Apr 23, 2018 | 43.99 | 43.99 | 43.96 | 43.98 | 399,293 | -0.02(-0.04%) |
Apr 20, 2018 | 43.99 | 44.01 | 43.98 | 43.99 | 447,662 | -0.02(-0.04%) |
Apr 19, 2018 | 44.02 | 44.04 | 43.95 | 44.01 | 605,583 | -0.09(-0.20%) |
Apr 18, 2018 | 44.10 | 44.10 | 44.07 | 44.10 | 369,600 | +0.01(+0.02%) |
Apr 17, 2018 | 44.08 | 44.12 | 44.08 | 44.09 | 487,952 | -0.01(-0.02%) |
Apr 16, 2018 | 44.08 | 44.12 | 44.07 | 44.10 | 274,763 | -0.02(-0.04%) |
Apr 13, 2018 | 44.11 | 44.12 | 44.05 | 44.11 | 386,512 | +0.01(+0.02%) |
Apr 12, 2018 | 44.12 | 44.13 | 44.06 | 44.11 | 493,057 | -0.04(-0.10%) |
Apr 11, 2018 | 44.18 | 44.18 | 44.12 | 44.15 | 297,287 | +0.10(+0.22%) |
Apr 10, 2018 | 44.04 | 44.10 | 44.03 | 44.05 | 938,538 | +0.01(+0.02%) |
Apr 09, 2018 | 44.04 | 44.06 | 44.01 | 44.04 | 374,774 | -0.04(-0.10%) |
Apr 06, 2018 | 44.11 | 44.11 | 44.03 | 44.09 | 542,246 | +0.09(+0.20%) |
Apr 05, 2018 | 44.04 | 44.05 | 43.99 | 44.00 | 378,652 | -0.03(-0.08%) |
Apr 04, 2018 | 44.12 | 44.14 | 43.99 | 44.04 | 651,026 | -0.04(-0.10%) |
Apr 03, 2018 | 44.13 | 44.13 | 44.03 | 44.08 | 531,039 | -0.03(-0.08%) |
Apr 02, 2018 | 44.04 | 44.14 | 44.02 | 44.11 | 923,157 | -0.01(-0.01%) |
Mar 29, 2018 | 44.12 | 44.12 | 44.12 | 0 | +0.07(+0.16%) | |
Mar 28, 2018 | 44.11 | 44.13 | 44.05 | 44.05 | 511,747 | -0.03(-0.06%) |
Mar 27, 2018 | 44.03 | 44.08 | 44.00 | 44.08 | 744,504 | +0.07(+0.16%) |
Mar 26, 2018 | 44.00 | 44.03 | 43.96 | 44.01 | 454,638 | -0.03(-0.06%) |
Mar 23, 2018 | 44.01 | 44.03 | 43.98 | 44.03 | 401,356 | +0.02(+0.04%) |
Mar 22, 2018 | 44.04 | 44.09 | 44.00 | 44.02 | 472,686 | +0.07(+0.16%) |
Mar 21, 2018 | 43.96 | 43.96 | 43.90 | 43.95 | 499,742 | -0.02(-0.04%) |
Mar 20, 2018 | 44.01 | 44.01 | 43.94 | 43.96 | 453,543 | -0.04(-0.10%) |
Mar 19, 2018 | 43.95 | 44.02 | 43.95 | 44.01 | 515,760 | +0.01(+0.02%) |
Mar 16, 2018 | 43.99 | 44.03 | 43.97 | 44.00 | 348,270 | -0.03(-0.06%) |
Mar 15, 2018 | 44.03 | 44.04 | 43.99 | 44.02 | 456,886 | +0.01(+0.02%) |
Mar 14, 2018 | 43.95 | 44.02 | 43.95 | 44.02 | 643,419 | +0.04(+0.10%) |
Mar 13, 2018 | 44.00 | 44.00 | 43.94 | 43.97 | 378,047 | -0.01(-0.02%) |
Mar 12, 2018 | 44.01 | 44.02 | 43.95 | 43.98 | 366,620 | +0.00(+0.00%) |
Mar 09, 2018 | 43.98 | 43.99 | 43.94 | 43.98 | 340,080 | -0.07(-0.16%) |
Mar 08, 2018 | 44.01 | 44.09 | 44.01 | 44.05 | 620,687 | +0.01(+0.02%) |
Mar 07, 2018 | 44.04 | 43.97 | 44.04 | 557,186 | +0.03(+0.06%) | |
Mar 06, 2018 | 44.01 | 44.06 | 44.00 | 44.02 | 383,879 | +0.08(+0.18%) |
Mar 05, 2018 | 44.03 | 44.03 | 43.94 | 43.94 | 494,720 | -0.05(-0.12%) |
Mar 02, 2018 | 44.01 | 44.05 | 43.95 | 43.99 | 410,795 | -0.08(-0.18%) |