Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 44.45 | 44.45 | 44.45 | 0 | +0.01(+0.02%) | |
Mar 28, 2018 | 44.45 | 44.46 | 44.44 | 44.44 | 6,488 | -0.01(-0.02%) |
Mar 27, 2018 | 44.45 | 44.45 | 44.42 | 44.45 | 7,292 | +0.01(+0.02%) |
Mar 26, 2018 | 44.44 | 44.44 | 44.42 | 44.44 | 18,795 | -0.00(-0.00%) |
Mar 23, 2018 | 44.44 | 44.44 | 44.43 | 44.44 | 2,411 | +0.00(+0.00%) |
Mar 22, 2018 | 44.44 | 44.44 | 44.38 | 44.44 | 56,946 | +0.02(+0.04%) |
Mar 21, 2018 | 44.44 | 44.44 | 44.41 | 44.43 | 8,064 | -0.01(-0.02%) |
Mar 20, 2018 | 44.44 | 44.44 | 44.41 | 44.44 | 6,986 | +0.00(+0.00%) |
Mar 19, 2018 | 44.44 | 44.44 | 44.42 | 44.44 | 8,467 | +0.00(+0.00%) |
Mar 16, 2018 | 44.40 | 44.44 | 44.40 | 44.44 | 15,013 | +0.04(+0.08%) |
Mar 15, 2018 | 44.44 | 44.44 | 44.40 | 44.40 | 17,384 | -0.02(-0.04%) |
Mar 14, 2018 | 44.43 | 44.43 | 44.40 | 44.42 | 65,950 | +0.00(+0.01%) |
Mar 13, 2018 | 44.43 | 44.43 | 44.40 | 44.41 | 31,109 | +0.00(+0.00%) |
Mar 12, 2018 | 44.43 | 44.43 | 44.39 | 44.41 | 8,496 | -0.01(-0.01%) |
Mar 09, 2018 | 44.42 | 44.42 | 44.39 | 44.42 | 3,592 | +0.00(+0.00%) |
Mar 08, 2018 | 44.42 | 44.42 | 44.41 | 44.42 | 8,449 | +0.02(+0.04%) |
Mar 07, 2018 | 44.37 | 44.40 | 38,385 | -0.01(-0.02%) | ||
Mar 06, 2018 | 44.41 | 44.41 | 44.37 | 44.41 | 7,748 | +0.01(+0.02%) |
Mar 05, 2018 | 44.41 | 44.41 | 44.38 | 44.40 | 23,880 | +0.00(+0.01%) |
Mar 02, 2018 | 44.37 | 44.41 | 44.37 | 44.40 | 60,509 | -0.01(-0.03%) |
Mar 01, 2018 | 44.39 | 44.41 | 44.37 | 44.41 | 43,836 | +0.01(+0.02%) |
Feb 28, 2018 | 44.38 | 44.40 | 44.35 | 44.40 | 21,468 | +0.00(+0.00%) |
Feb 27, 2018 | 44.40 | 44.44 | 44.35 | 44.40 | 39,855 | +0.08(+0.18%) |
Feb 26, 2018 | 44.35 | 44.40 | 44.32 | 44.32 | 136,344 | -0.03(-0.06%) |
Feb 23, 2018 | 44.37 | 44.40 | 44.35 | 44.35 | 807 | +0.00(+0.00%) |
Feb 22, 2018 | 44.39 | 44.39 | 44.35 | 44.35 | 3,710 | -0.02(-0.05%) |
Feb 21, 2018 | 44.35 | 44.39 | 44.35 | 44.37 | 38,402 | -0.02(-0.05%) |
Feb 20, 2018 | 44.37 | 44.39 | 44.34 | 44.39 | 8,057 | +0.01(+0.02%) |
Feb 16, 2018 | 44.38 | 44.38 | 44.38 | 0 | +0.04(+0.10%) | |
Feb 15, 2018 | 44.38 | 44.38 | 44.34 | 44.34 | 14,620 | -0.03(-0.08%) |
Feb 14, 2018 | 44.37 | 44.39 | 44.34 | 44.37 | 8,078 | +0.04(+0.08%) |
Feb 13, 2018 | 44.34 | 44.38 | 44.34 | 44.34 | 7,459 | -0.04(-0.10%) |
Feb 12, 2018 | 44.37 | 44.38 | 44.34 | 44.38 | 28,829 | +0.05(+0.12%) |
Feb 09, 2018 | 44.35 | 44.40 | 44.33 | 44.33 | 134,838 | +0.00(+0.00%) |
Feb 08, 2018 | 44.38 | 44.38 | 44.33 | 44.33 | 3,359 | -0.05(-0.12%) |
Feb 07, 2018 | 44.38 | 44.34 | 44.38 | 5,575 | +0.04(+0.10%) | |
Feb 06, 2018 | 44.34 | 44.34 | 44.33 | 44.34 | 4,654 | -0.04(-0.08%) |
Feb 05, 2018 | 44.35 | 44.35 | 44.32 | 44.37 | 14,113 | +0.03(+0.06%) |
Feb 02, 2018 | 44.34 | 44.35 | 44.32 | 44.35 | 2,896 | -0.02(-0.05%) |
Feb 01, 2018 | 44.36 | 44.37 | 44.35 | 44.37 | 4,009 | +0.01(+0.01%) |
Jan 31, 2018 | 44.36 | 44.36 | 44.31 | 44.36 | 3,323 | +0.00(+0.00%) |
Jan 30, 2018 | 44.36 | 44.36 | 44.31 | 44.36 | 16,615 | +0.04(+0.08%) |
Jan 29, 2018 | 44.35 | 44.35 | 44.30 | 44.33 | 17,877 | -0.04(-0.08%) |
Jan 26, 2018 | 44.31 | 44.36 | 44.31 | 44.36 | 2,091 | +0.03(+0.06%) |
Jan 25, 2018 | 44.35 | 44.35 | 44.31 | 44.34 | 248,495 | -0.01(-0.02%) |
Jan 24, 2018 | 44.34 | 44.35 | 44.32 | 44.35 | 4,651 | +0.04(+0.09%) |
Jan 23, 2018 | 44.34 | 44.34 | 44.31 | 44.31 | 2,938 | -0.02(-0.05%) |
Jan 22, 2018 | 44.29 | 44.34 | 44.29 | 44.33 | 2,129 | -0.01(-0.02%) |
Jan 19, 2018 | 44.34 | 44.34 | 44.32 | 44.34 | 1,756 | +0.05(+0.12%) |
Jan 18, 2018 | 44.32 | 44.34 | 44.28 | 44.28 | 15,159 | -0.04(-0.10%) |
Jan 17, 2018 | 44.33 | 44.34 | 44.28 | 44.33 | 27,321 | +0.02(+0.04%) |
Jan 16, 2018 | 44.32 | 44.33 | 44.32 | 44.31 | 1,947 | -0.02(-0.04%) |
Jan 12, 2018 | 44.33 | 44.33 | 44.33 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 44.28 | 44.33 | 44.28 | 44.33 | 3,069 | +0.02(+0.06%) |
Jan 10, 2018 | 44.31 | 44.32 | 44.30 | 44.30 | 6,575 | -0.01(-0.02%) |
Jan 09, 2018 | 44.32 | 44.32 | 44.30 | 44.31 | 2,861 | +0.00(+0.00%) |
Jan 08, 2018 | 44.31 | 44.31 | 44.27 | 44.31 | 3,956 | -0.00(-0.00%) |
Jan 05, 2018 | 44.31 | 44.31 | 44.26 | 44.31 | 15,066 | +0.02(+0.04%) |
Jan 04, 2018 | 44.29 | 44.29 | 44.29 | 44.29 | 618 | -0.01(-0.02%) |
Jan 03, 2018 | 44.29 | 44.30 | 44.28 | 44.30 | 37,390 | +0.05(+0.12%) |