Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.42 | 44.42 | 44.38 | 44.40 | 176,165 | +0.02(+0.04%) |
May 30, 2018 | 44.42 | 44.43 | 44.38 | 44.38 | 181,178 | -0.02(-0.04%) |
May 29, 2018 | 44.42 | 44.42 | 44.40 | 44.40 | 28,604 | +0.00(+0.00%) |
May 25, 2018 | 44.40 | 44.40 | 44.40 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 44.42 | 44.42 | 44.40 | 44.40 | 30,880 | +0.00(+0.00%) |
May 23, 2018 | 44.42 | 44.42 | 44.40 | 44.40 | 101,528 | +0.02(+0.04%) |
May 22, 2018 | 44.42 | 44.42 | 44.38 | 44.38 | 63,330 | +0.01(+0.02%) |
May 21, 2018 | 44.41 | 44.41 | 44.37 | 44.37 | 31,158 | +0.00(+0.00%) |
May 18, 2018 | 44.39 | 44.41 | 44.35 | 44.37 | 114,425 | +0.00(+0.00%) |
May 17, 2018 | 44.39 | 44.39 | 44.37 | 44.37 | 33,472 | +0.00(+0.00%) |
May 16, 2018 | 44.37 | 44.37 | 44.35 | 44.37 | 45,274 | +0.00(+0.00%) |
May 15, 2018 | 44.39 | 44.39 | 44.37 | 44.37 | 29,991 | +0.00(+0.00%) |
May 14, 2018 | 44.39 | 44.39 | 44.37 | 44.37 | 29,076 | +0.02(+0.04%) |
May 11, 2018 | 44.37 | 44.37 | 44.32 | 44.35 | 174,061 | +0.00(+0.00%) |
May 10, 2018 | 44.35 | 44.37 | 44.35 | 44.35 | 34,498 | +0.00(+0.00%) |
May 09, 2018 | 44.39 | 44.39 | 44.35 | 44.35 | 47,881 | -0.01(-0.02%) |
May 08, 2018 | 44.39 | 44.39 | 44.35 | 44.36 | 50,188 | +0.01(+0.02%) |
May 07, 2018 | 44.37 | 44.37 | 44.35 | 44.35 | 26,217 | +0.00(+0.00%) |
May 04, 2018 | 44.37 | 44.37 | 44.34 | 44.35 | 142,555 | +0.01(+0.02%) |
May 03, 2018 | 44.35 | 44.35 | 44.34 | 44.35 | 89,802 | -0.01(-0.02%) |
May 02, 2018 | 44.34 | 44.35 | 44.34 | 44.35 | 134,944 | +0.01(+0.02%) |
May 01, 2018 | 44.34 | 44.37 | 44.34 | 44.35 | 51,259 | +0.02(+0.04%) |
Apr 30, 2018 | 44.32 | 44.34 | 44.32 | 44.33 | 17,633 | -0.01(-0.02%) |
Apr 27, 2018 | 44.34 | 44.34 | 44.32 | 44.34 | 29,285 | +0.00(+0.00%) |
Apr 26, 2018 | 44.34 | 44.34 | 44.32 | 44.34 | 26,127 | +0.00(+0.00%) |
Apr 25, 2018 | 44.35 | 44.35 | 44.21 | 44.34 | 43,186 | +0.00(+0.00%) |
Apr 24, 2018 | 44.34 | 44.79 | 44.30 | 44.34 | 123,546 | +0.01(+0.03%) |
Apr 23, 2018 | 44.32 | 44.32 | 44.30 | 44.32 | 23,231 | +0.00(+0.00%) |
Apr 20, 2018 | 44.30 | 44.34 | 44.30 | 44.32 | 32,881 | +0.00(+0.00%) |
Apr 19, 2018 | 44.32 | 44.34 | 44.29 | 44.32 | 58,799 | +0.00(+0.00%) |
Apr 18, 2018 | 44.29 | 44.32 | 44.29 | 44.32 | 22,649 | +0.01(+0.02%) |
Apr 17, 2018 | 44.32 | 44.34 | 44.25 | 44.31 | 47,935 | +0.01(+0.02%) |
Apr 16, 2018 | 44.32 | 44.32 | 44.29 | 44.30 | 19,049 | +0.00(+0.00%) |
Apr 13, 2018 | 44.26 | 44.30 | 44.26 | 44.30 | 12,350 | +0.01(+0.02%) |
Apr 12, 2018 | 44.30 | 44.30 | 44.27 | 44.30 | 37,130 | -0.00(-0.00%) |
Apr 11, 2018 | 44.30 | 44.36 | 44.29 | 44.30 | 23,680 | -0.01(-0.02%) |
Apr 10, 2018 | 44.30 | 44.30 | 44.25 | 44.30 | 21,917 | +0.02(+0.04%) |
Apr 09, 2018 | 44.32 | 44.32 | 44.25 | 44.29 | 33,352 | -0.02(-0.04%) |
Apr 06, 2018 | 44.30 | 44.32 | 44.27 | 44.30 | 31,123 | +0.00(+0.00%) |
Apr 05, 2018 | 44.30 | 44.30 | 44.27 | 44.30 | 27,555 | +0.02(+0.04%) |
Apr 04, 2018 | 44.32 | 44.32 | 44.29 | 44.29 | 70,645 | -0.03(-0.06%) |
Apr 03, 2018 | 44.32 | 49.25 | 44.22 | 44.31 | 125,302 | +0.00(+0.00%) |
Apr 02, 2018 | 44.30 | 44.38 | 44.22 | 44.31 | 590,927 | +0.01(+0.02%) |
Mar 29, 2018 | 44.30 | 44.30 | 44.30 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 44.27 | 46.33 | 44.23 | 44.29 | 20,943 | +0.05(+0.11%) |
Mar 27, 2018 | 44.29 | 44.29 | 44.16 | 44.24 | 16,599 | -0.01(-0.03%) |
Mar 26, 2018 | 44.15 | 44.73 | 44.15 | 44.25 | 9,945 | -0.01(-0.02%) |
Mar 23, 2018 | 44.15 | 44.27 | 44.15 | 44.26 | 834 | +0.06(+0.14%) |
Mar 22, 2018 | 44.27 | 44.27 | 44.20 | 44.20 | 8,788 | -0.04(-0.10%) |
Mar 21, 2018 | 44.29 | 44.29 | 44.24 | 44.24 | 7,892 | +0.04(+0.08%) |
Mar 20, 2018 | 44.13 | 44.29 | 44.13 | 44.21 | 8,437 | -0.07(-0.15%) |
Mar 19, 2018 | 44.27 | 44.27 | 44.27 | 44.27 | 6,564 | +0.00(+0.00%) |
Mar 16, 2018 | 44.24 | 44.27 | 44.24 | 44.27 | 4,779 | +0.07(+0.15%) |
Mar 15, 2018 | 44.27 | 44.27 | 44.18 | 44.21 | 2,427 | -0.06(-0.14%) |
Mar 14, 2018 | 44.20 | 44.27 | 44.20 | 44.27 | 4,176 | +0.02(+0.05%) |
Mar 13, 2018 | 44.26 | 44.26 | 44.17 | 44.25 | 8,373 | -0.01(-0.02%) |
Mar 12, 2018 | 44.26 | 44.26 | 44.19 | 44.26 | 5,812 | +0.00(+0.00%) |
Mar 09, 2018 | 44.26 | 44.26 | 44.12 | 44.26 | 11,322 | +0.00(+0.00%) |
Mar 08, 2018 | 44.26 | 44.26 | 44.21 | 44.26 | 23,157 | +0.02(+0.04%) |
Mar 07, 2018 | 44.24 | 44.26 | 44.17 | 44.24 | 50,648 | +0.00(+0.00%) |
Mar 06, 2018 | 44.18 | 44.24 | 44.17 | 44.24 | 14,104 | +0.00(+0.00%) |
Mar 05, 2018 | 44.12 | 44.24 | 44.12 | 44.24 | 74,679 | +0.02(+0.04%) |
Mar 02, 2018 | 44.21 | 44.22 | 44.12 | 44.22 | 3,797 | +0.00(+0.00%) |