Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 44.26 | 44.31 | 44.25 | 44.29 | 1,210,291 | +0.01(+0.02%) |
Jun 28, 2018 | 44.26 | 44.30 | 44.24 | 44.28 | 1,755,850 | -0.01(-0.02%) |
Jun 27, 2018 | 44.27 | 44.29 | 44.22 | 44.29 | 7,047,705 | +0.08(+0.18%) |
Jun 26, 2018 | 44.16 | 44.22 | 44.14 | 44.21 | 1,266,064 | +0.01(+0.02%) |
Jun 25, 2018 | 44.18 | 44.22 | 44.16 | 44.20 | 1,386,171 | +0.03(+0.06%) |
Jun 22, 2018 | 44.15 | 44.18 | 44.13 | 44.18 | 341,579 | +0.02(+0.04%) |
Jun 21, 2018 | 44.15 | 44.18 | 44.14 | 44.16 | 420,887 | +0.03(+0.08%) |
Jun 20, 2018 | 44.19 | 44.19 | 44.12 | 44.12 | 322,201 | -0.07(-0.16%) |
Jun 19, 2018 | 44.18 | 44.21 | 44.13 | 44.19 | 349,236 | +0.07(+0.16%) |
Jun 18, 2018 | 44.10 | 44.15 | 44.09 | 44.12 | 431,716 | +0.04(+0.10%) |
Jun 15, 2018 | 44.08 | 44.08 | 44.08 | 434,234 | +0.00(+0.00%) | |
Jun 14, 2018 | 44.05 | 44.09 | 43.99 | 44.08 | 368,232 | +0.12(+0.27%) |
Jun 13, 2018 | 44.01 | 44.04 | 43.89 | 43.96 | 372,829 | -0.03(-0.08%) |
Jun 12, 2018 | 43.96 | 44.01 | 43.96 | 43.99 | 402,482 | +0.03(+0.08%) |
Jun 11, 2018 | 43.98 | 44.00 | 43.94 | 43.96 | 2,689,809 | -0.09(-0.21%) |
Jun 08, 2018 | 44.06 | 44.10 | 44.05 | 44.05 | 936,348 | -0.07(-0.16%) |
Jun 07, 2018 | 44.00 | 44.18 | 44.00 | 44.12 | 1,133,228 | +0.10(+0.23%) |
Jun 06, 2018 | 44.06 | 44.07 | 44.00 | 44.02 | 604,979 | -0.11(-0.25%) |
Jun 05, 2018 | 44.11 | 44.15 | 44.09 | 44.13 | 914,696 | +0.08(+0.18%) |
Jun 04, 2018 | 44.15 | 44.18 | 44.05 | 44.05 | 4,160,891 | -0.09(-0.20%) |
Jun 01, 2018 | 44.15 | 44.18 | 44.09 | 44.14 | 965,904 | -0.11(-0.25%) |
May 31, 2018 | 44.26 | 44.29 | 44.22 | 44.25 | 4,220,640 | -0.02(-0.04%) |
May 30, 2018 | 44.28 | 44.33 | 44.23 | 44.27 | 583,687 | -0.09(-0.19%) |
May 29, 2018 | 44.18 | 44.40 | 44.17 | 44.35 | 4,454,967 | +0.27(+0.62%) |
May 25, 2018 | 44.08 | 44.08 | 44.08 | 0 | +0.10(+0.23%) | |
May 24, 2018 | 43.99 | 44.00 | 43.94 | 43.98 | 318,563 | +0.06(+0.14%) |
May 23, 2018 | 43.85 | 43.93 | 43.85 | 43.92 | 389,198 | +0.13(+0.29%) |
May 22, 2018 | 43.77 | 43.80 | 43.75 | 43.79 | 796,210 | -0.02(-0.04%) |
May 21, 2018 | 43.76 | 43.81 | 43.75 | 43.80 | 287,626 | +0.01(+0.02%) |
May 18, 2018 | 43.75 | 43.80 | 43.74 | 43.80 | 283,060 | +0.12(+0.28%) |
May 17, 2018 | 43.68 | 43.69 | 43.65 | 43.68 | 388,089 | -0.01(-0.02%) |
May 16, 2018 | 43.78 | 43.83 | 43.68 | 43.68 | 410,259 | -0.07(-0.16%) |
May 15, 2018 | 43.80 | 43.82 | 43.71 | 43.75 | 867,379 | -0.16(-0.37%) |
May 14, 2018 | 43.94 | 43.96 | 43.91 | 43.92 | 468,281 | -0.05(-0.12%) |
May 11, 2018 | 43.97 | 44.00 | 43.94 | 43.97 | 247,890 | +0.03(+0.06%) |
May 10, 2018 | 43.94 | 43.95 | 43.90 | 43.94 | 1,210,554 | +0.06(+0.14%) |
May 09, 2018 | 43.83 | 43.90 | 43.83 | 43.88 | 696,092 | -0.06(-0.14%) |
May 08, 2018 | 43.94 | 43.98 | 43.92 | 43.94 | 333,270 | -0.07(-0.16%) |
May 07, 2018 | 44.02 | 44.04 | 43.99 | 44.01 | 276,497 | +0.02(+0.04%) |
May 04, 2018 | 44.02 | 44.02 | 43.95 | 43.99 | 321,356 | +0.03(+0.08%) |
May 03, 2018 | 43.96 | 44.01 | 43.95 | 43.96 | 892,289 | +0.03(+0.08%) |
May 02, 2018 | 43.90 | 43.93 | 43.88 | 43.93 | 405,820 | +0.02(+0.04%) |
May 01, 2018 | 43.99 | 43.99 | 43.97 | 43.91 | 415,479 | -0.02(-0.04%) |
Apr 30, 2018 | 43.93 | 43.99 | 43.92 | 43.93 | 285,432 | +0.00(+0.00%) |
Apr 27, 2018 | 43.88 | 43.95 | 43.84 | 43.93 | 352,357 | +0.07(+0.16%) |
Apr 26, 2018 | 43.83 | 43.87 | 43.82 | 43.86 | 425,776 | +0.09(+0.20%) |
Apr 25, 2018 | 43.74 | 43.79 | 43.72 | 43.77 | 443,518 | -0.03(-0.06%) |
Apr 24, 2018 | 43.82 | 43.85 | 43.76 | 43.80 | 370,178 | -0.05(-0.12%) |
Apr 23, 2018 | 43.85 | 43.88 | 43.82 | 43.85 | 1,283,858 | -0.07(-0.16%) |
Apr 20, 2018 | 43.97 | 43.98 | 43.92 | 43.92 | 314,191 | -0.09(-0.21%) |
Apr 19, 2018 | 44.01 | 44.03 | 43.96 | 44.01 | 562,926 | -0.05(-0.12%) |
Apr 18, 2018 | 44.11 | 44.13 | 44.06 | 44.06 | 337,308 | -0.09(-0.21%) |
Apr 17, 2018 | 44.13 | 44.18 | 44.10 | 44.16 | 472,783 | +0.03(+0.08%) |
Apr 16, 2018 | 44.06 | 44.13 | 44.04 | 44.12 | 405,667 | +0.00(+0.00%) |
Apr 13, 2018 | 44.09 | 44.14 | 44.08 | 44.12 | 1,524,496 | +0.01(+0.02%) |
Apr 12, 2018 | 44.17 | 44.17 | 44.10 | 44.11 | 341,472 | -0.07(-0.16%) |
Apr 11, 2018 | 44.16 | 44.22 | 44.16 | 44.18 | 315,201 | +0.03(+0.08%) |
Apr 10, 2018 | 44.17 | 44.20 | 44.12 | 44.15 | 420,132 | -0.05(-0.12%) |
Apr 09, 2018 | 44.15 | 44.20 | 44.13 | 44.20 | 599,755 | +0.01(+0.02%) |
Apr 06, 2018 | 44.19 | 44.23 | 44.15 | 44.19 | 307,899 | +0.09(+0.19%) |
Apr 05, 2018 | 44.13 | 44.17 | 44.09 | 44.11 | 350,886 | -0.03(-0.08%) |
Apr 04, 2018 | 44.16 | 44.22 | 44.13 | 44.14 | 930,623 | +0.01(+0.02%) |
Apr 03, 2018 | 44.13 | 44.16 | 44.09 | 44.13 | 429,503 | -0.03(-0.08%) |