Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 45.83 | 45.83 | 45.83 | 0 | +0.05(+0.11%) | |
Mar 28, 2018 | 45.81 | 45.85 | 45.77 | 45.78 | 1,096,511 | +0.00(+0.00%) |
Mar 27, 2018 | 45.73 | 45.78 | 45.68 | 45.78 | 1,262,524 | +0.08(+0.18%) |
Mar 26, 2018 | 45.68 | 45.72 | 45.64 | 45.70 | 1,620,708 | +0.01(+0.02%) |
Mar 23, 2018 | 45.63 | 45.72 | 45.63 | 45.69 | 945,072 | -0.02(-0.04%) |
Mar 22, 2018 | 45.68 | 45.74 | 45.63 | 45.71 | 1,398,923 | +0.14(+0.31%) |
Mar 21, 2018 | 45.53 | 45.58 | 45.52 | 45.57 | 1,247,663 | -0.04(-0.09%) |
Mar 20, 2018 | 45.57 | 45.62 | 45.57 | 45.61 | 1,258,331 | +0.03(+0.06%) |
Mar 19, 2018 | 45.53 | 45.61 | 45.50 | 45.58 | 909,057 | +0.00(+0.00%) |
Mar 16, 2018 | 45.56 | 45.59 | 45.55 | 45.58 | 880,769 | +0.03(+0.06%) |
Mar 15, 2018 | 45.52 | 45.57 | 45.52 | 45.56 | 1,392,898 | +0.01(+0.02%) |
Mar 14, 2018 | 45.47 | 45.55 | 45.47 | 45.55 | 1,320,929 | +0.10(+0.22%) |
Mar 13, 2018 | 45.47 | 45.47 | 45.43 | 45.45 | 1,402,227 | +0.03(+0.06%) |
Mar 12, 2018 | 45.42 | 45.43 | 45.40 | 45.42 | 1,103,759 | +0.03(+0.07%) |
Mar 09, 2018 | 45.38 | 45.41 | 45.37 | 45.39 | 909,641 | -0.03(-0.06%) |
Mar 08, 2018 | 45.37 | 45.43 | 45.34 | 45.42 | 1,072,557 | +0.03(+0.06%) |
Mar 07, 2018 | 45.38 | 45.41 | 45.34 | 45.39 | 1,270,379 | +0.08(+0.17%) |
Mar 06, 2018 | 45.29 | 45.32 | 45.26 | 45.32 | 1,667,316 | -0.05(-0.11%) |
Mar 05, 2018 | 45.40 | 45.41 | 45.35 | 45.37 | 1,098,483 | +0.03(+0.07%) |
Mar 02, 2018 | 45.41 | 45.41 | 45.32 | 45.33 | 1,237,952 | -0.06(-0.13%) |
Mar 01, 2018 | 45.38 | 45.42 | 45.35 | 45.39 | 3,013,519 | +0.08(+0.17%) |
Feb 28, 2018 | 45.31 | 45.34 | 45.30 | 45.31 | 1,153,283 | +0.04(+0.09%) |
Feb 27, 2018 | 45.32 | 45.36 | 45.22 | 45.27 | 1,501,464 | -0.01(-0.02%) |
Feb 26, 2018 | 45.27 | 45.35 | 45.26 | 45.28 | 1,501,191 | +0.01(+0.02%) |
Feb 23, 2018 | 45.26 | 45.30 | 45.22 | 45.27 | 1,364,458 | +0.08(+0.17%) |
Feb 22, 2018 | 45.18 | 45.20 | 45.17 | 45.20 | 819,695 | +0.04(+0.09%) |
Feb 21, 2018 | 45.20 | 45.22 | 45.15 | 45.15 | 1,264,591 | +0.01(+0.02%) |
Feb 20, 2018 | 45.17 | 45.19 | 45.11 | 45.15 | 1,301,917 | -0.07(-0.15%) |
Feb 16, 2018 | 45.21 | 45.21 | 45.21 | 0 | +0.13(+0.28%) | |
Feb 15, 2018 | 45.09 | 45.09 | 45.06 | 45.09 | 979,696 | -0.02(-0.04%) |
Feb 14, 2018 | 45.11 | 45.15 | 45.09 | 45.10 | 1,153,156 | -0.05(-0.11%) |
Feb 13, 2018 | 45.18 | 45.18 | 45.11 | 45.15 | 1,722,847 | +0.02(+0.04%) |
Feb 12, 2018 | 45.16 | 45.19 | 45.10 | 45.14 | 1,567,279 | -0.04(-0.09%) |
Feb 09, 2018 | 45.15 | 45.21 | 45.13 | 45.18 | 1,174,704 | +0.04(+0.09%) |
Feb 08, 2018 | 45.17 | 45.07 | 45.14 | 1,712,269 | -0.03(-0.06%) | |
Feb 07, 2018 | 45.25 | 45.27 | 45.11 | 45.16 | 1,763,036 | -0.06(-0.13%) |
Feb 06, 2018 | 45.22 | 45.29 | 45.20 | 45.22 | 1,828,061 | -0.01(-0.03%) |
Feb 05, 2018 | 45.18 | 45.25 | 45.11 | 45.23 | 1,620,045 | +0.14(+0.31%) |
Feb 02, 2018 | 45.11 | 45.12 | 45.05 | 45.09 | 1,290,772 | -0.08(-0.17%) |
Feb 01, 2018 | 45.22 | 45.24 | 45.15 | 45.17 | 3,498,797 | -0.03(-0.06%) |
Jan 31, 2018 | 45.26 | 45.28 | 45.19 | 45.20 | 1,692,788 | -0.02(-0.04%) |
Jan 30, 2018 | 45.22 | 45.23 | 45.21 | 45.21 | 1,448,135 | -0.01(-0.02%) |
Jan 29, 2018 | 45.24 | 45.25 | 45.20 | 45.22 | 1,992,225 | -0.08(-0.18%) |
Jan 26, 2018 | 45.33 | 45.34 | 45.29 | 45.31 | 997,368 | -0.01(-0.02%) |
Jan 25, 2018 | 45.28 | 45.33 | 45.24 | 45.31 | 1,260,329 | -0.01(-0.02%) |
Jan 24, 2018 | 45.34 | 45.36 | 45.31 | 45.32 | 1,162,787 | -0.06(-0.13%) |
Jan 23, 2018 | 45.39 | 45.41 | 45.37 | 45.38 | 1,238,484 | +0.03(+0.07%) |
Jan 22, 2018 | 45.35 | 45.37 | 45.31 | 45.35 | 1,773,207 | +0.03(+0.07%) |
Jan 19, 2018 | 45.33 | 45.35 | 45.30 | 45.31 | 3,211,555 | +0.02(+0.04%) |
Jan 18, 2018 | 45.31 | 45.34 | 45.28 | 45.30 | 3,425,061 | -0.02(-0.04%) |
Jan 17, 2018 | 45.32 | 45.38 | 45.31 | 45.31 | 4,030,055 | -0.03(-0.07%) |
Jan 16, 2018 | 45.37 | 45.40 | 45.31 | 45.35 | 7,109,310 | +0.04(+0.09%) |
Jan 12, 2018 | 45.31 | 45.31 | 45.31 | 0 | -0.02(-0.06%) | |
Jan 11, 2018 | 45.32 | 45.36 | 45.28 | 45.33 | 4,057,979 | +0.00(+0.00%) |
Jan 10, 2018 | 45.31 | 45.36 | 45.28 | 45.33 | 4,748,941 | -0.05(-0.11%) |
Jan 09, 2018 | 45.41 | 45.43 | 45.34 | 45.38 | 2,758,676 | -0.03(-0.06%) |
Jan 08, 2018 | 45.43 | 45.46 | 45.41 | 45.41 | 1,402,409 | +0.01(+0.02%) |
Jan 05, 2018 | 45.41 | 45.42 | 45.37 | 45.40 | 934,572 | +0.00(+0.00%) |
Jan 04, 2018 | 45.39 | 45.41 | 45.36 | 45.40 | 1,757,778 | +0.01(+0.02%) |
Jan 03, 2018 | 45.40 | 45.41 | 45.36 | 45.39 | 1,052,402 | +0.03(+0.07%) |