Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.26 | 44.29 | 44.22 | 44.25 | 4,220,684 | -0.02(-0.04%) |
May 30, 2018 | 44.28 | 44.33 | 44.23 | 44.27 | 583,693 | -0.09(-0.19%) |
May 29, 2018 | 44.18 | 44.40 | 44.17 | 44.35 | 4,455,014 | +0.27(+0.62%) |
May 25, 2018 | 44.08 | 44.08 | 44.08 | 0 | +0.10(+0.23%) | |
May 24, 2018 | 43.98 | 44.00 | 43.94 | 43.98 | 318,567 | +0.06(+0.14%) |
May 23, 2018 | 43.85 | 43.92 | 43.85 | 43.92 | 389,202 | +0.13(+0.29%) |
May 22, 2018 | 43.77 | 43.80 | 43.75 | 43.79 | 796,218 | -0.02(-0.04%) |
May 21, 2018 | 43.76 | 43.81 | 43.75 | 43.80 | 287,629 | +0.01(+0.02%) |
May 18, 2018 | 43.75 | 43.80 | 43.74 | 43.80 | 283,063 | +0.12(+0.28%) |
May 17, 2018 | 43.68 | 43.69 | 43.65 | 43.68 | 388,093 | -0.01(-0.02%) |
May 16, 2018 | 43.78 | 43.83 | 43.68 | 43.68 | 410,264 | -0.07(-0.16%) |
May 15, 2018 | 43.80 | 43.82 | 43.71 | 43.75 | 867,389 | -0.16(-0.37%) |
May 14, 2018 | 43.94 | 43.96 | 43.91 | 43.92 | 468,285 | -0.05(-0.12%) |
May 11, 2018 | 43.97 | 44.00 | 43.94 | 43.97 | 247,893 | +0.03(+0.06%) |
May 10, 2018 | 43.94 | 43.95 | 43.90 | 43.94 | 1,210,566 | +0.06(+0.14%) |
May 09, 2018 | 43.83 | 43.90 | 43.83 | 43.88 | 696,099 | -0.06(-0.14%) |
May 08, 2018 | 43.94 | 43.98 | 43.92 | 43.94 | 333,273 | -0.07(-0.16%) |
May 07, 2018 | 44.02 | 44.04 | 43.98 | 44.01 | 276,500 | +0.02(+0.04%) |
May 04, 2018 | 44.02 | 44.02 | 43.95 | 43.99 | 321,359 | +0.03(+0.08%) |
May 03, 2018 | 43.96 | 44.01 | 43.95 | 43.96 | 892,298 | +0.03(+0.08%) |
May 02, 2018 | 43.90 | 43.93 | 43.88 | 43.92 | 405,825 | +0.02(+0.04%) |
May 01, 2018 | 43.98 | 43.98 | 43.97 | 43.91 | 415,483 | -0.02(-0.04%) |
Apr 30, 2018 | 43.93 | 43.99 | 43.92 | 43.93 | 285,435 | +0.00(+0.00%) |
Apr 27, 2018 | 43.88 | 43.95 | 43.84 | 43.93 | 352,361 | +0.07(+0.16%) |
Apr 26, 2018 | 43.83 | 43.87 | 43.81 | 43.86 | 425,780 | +0.09(+0.20%) |
Apr 25, 2018 | 43.74 | 43.79 | 43.72 | 43.77 | 443,523 | -0.03(-0.06%) |
Apr 24, 2018 | 43.82 | 43.85 | 43.76 | 43.80 | 370,182 | -0.05(-0.12%) |
Apr 23, 2018 | 43.85 | 43.88 | 43.82 | 43.85 | 1,283,871 | -0.07(-0.16%) |
Apr 20, 2018 | 43.97 | 43.98 | 43.92 | 43.92 | 314,195 | -0.09(-0.21%) |
Apr 19, 2018 | 44.01 | 44.03 | 43.96 | 44.01 | 562,932 | -0.05(-0.12%) |
Apr 18, 2018 | 44.11 | 44.13 | 44.06 | 44.06 | 337,312 | -0.09(-0.21%) |
Apr 17, 2018 | 44.13 | 44.18 | 44.10 | 44.16 | 472,788 | +0.03(+0.08%) |
Apr 16, 2018 | 44.06 | 44.13 | 44.04 | 44.12 | 405,671 | +0.00(+0.00%) |
Apr 13, 2018 | 44.09 | 44.14 | 44.08 | 44.12 | 1,524,512 | +0.01(+0.02%) |
Apr 12, 2018 | 44.17 | 44.17 | 44.10 | 44.11 | 341,476 | -0.07(-0.16%) |
Apr 11, 2018 | 44.16 | 44.22 | 44.16 | 44.18 | 315,204 | +0.03(+0.08%) |
Apr 10, 2018 | 44.17 | 44.20 | 44.12 | 44.15 | 420,136 | -0.05(-0.12%) |
Apr 09, 2018 | 44.15 | 44.20 | 44.13 | 44.20 | 599,762 | +0.01(+0.02%) |
Apr 06, 2018 | 44.19 | 44.23 | 44.15 | 44.19 | 307,903 | +0.09(+0.19%) |
Apr 05, 2018 | 44.13 | 44.17 | 44.09 | 44.11 | 350,890 | -0.03(-0.08%) |
Apr 04, 2018 | 44.16 | 44.22 | 44.13 | 44.14 | 930,633 | +0.01(+0.02%) |
Apr 03, 2018 | 44.13 | 44.16 | 44.08 | 44.13 | 429,508 | -0.03(-0.08%) |
Apr 02, 2018 | 44.09 | 44.22 | 44.08 | 44.17 | 330,425 | +0.02(+0.05%) |
Mar 29, 2018 | 44.14 | 44.14 | 44.14 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 44.15 | 44.23 | 44.08 | 44.13 | 403,282 | +0.03(+0.06%) |
Mar 27, 2018 | 44.02 | 44.13 | 44.01 | 44.10 | 460,592 | +0.10(+0.23%) |
Mar 26, 2018 | 44.00 | 44.04 | 43.97 | 44.00 | 1,483,746 | -0.04(-0.10%) |
Mar 23, 2018 | 44.01 | 44.05 | 43.95 | 44.04 | 597,702 | +0.03(+0.06%) |
Mar 22, 2018 | 44.07 | 44.08 | 43.99 | 44.02 | 1,325,412 | +0.09(+0.21%) |
Mar 21, 2018 | 43.87 | 43.93 | 43.81 | 43.92 | 345,772 | +0.00(+0.00%) |
Mar 20, 2018 | 43.94 | 43.96 | 43.89 | 43.92 | 316,566 | -0.03(-0.08%) |
Mar 19, 2018 | 43.94 | 44.01 | 43.94 | 43.96 | 334,443 | -0.03(-0.08%) |
Mar 16, 2018 | 44.00 | 44.02 | 43.96 | 43.99 | 429,031 | -0.02(-0.05%) |
Mar 15, 2018 | 44.02 | 44.06 | 43.98 | 44.01 | 300,888 | -0.01(-0.03%) |
Mar 14, 2018 | 44.00 | 44.08 | 43.96 | 44.02 | 2,035,145 | +0.03(+0.08%) |
Mar 13, 2018 | 44.00 | 44.02 | 43.96 | 43.99 | 514,928 | +0.02(+0.04%) |
Mar 12, 2018 | 43.96 | 44.01 | 43.93 | 43.97 | 1,187,441 | +0.06(+0.14%) |
Mar 09, 2018 | 43.92 | 43.94 | 43.87 | 43.91 | 301,670 | -0.03(-0.08%) |
Mar 08, 2018 | 43.89 | 43.96 | 43.87 | 43.95 | 314,167 | +0.08(+0.18%) |
Mar 07, 2018 | 43.90 | 43.93 | 43.84 | 43.87 | 442,904 | +0.02(+0.04%) |
Mar 06, 2018 | 43.84 | 43.91 | 43.82 | 43.85 | 326,067 | -0.01(-0.02%) |
Mar 05, 2018 | 43.97 | 44.01 | 43.84 | 43.86 | 1,193,823 | -0.06(-0.14%) |
Mar 02, 2018 | 43.99 | 43.99 | 43.86 | 43.92 | 560,241 | -0.09(-0.21%) |