Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.59 | 44.59 | 44.57 | 44.59 | 74,457 | +0.01(+0.02%) |
May 30, 2018 | 44.59 | 45.06 | 44.58 | 44.58 | 101,673 | -0.00(-0.01%) |
May 29, 2018 | 44.59 | 44.59 | 44.57 | 44.58 | 70,165 | -0.00(-0.01%) |
May 25, 2018 | 44.59 | 44.59 | 44.59 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 44.58 | 44.58 | 44.55 | 44.58 | 13,328 | +0.00(+0.00%) |
May 23, 2018 | 44.56 | 44.58 | 44.55 | 44.58 | 66,782 | +0.01(+0.03%) |
May 22, 2018 | 44.57 | 44.57 | 44.56 | 44.56 | 37,385 | +0.01(+0.03%) |
May 21, 2018 | 44.57 | 44.57 | 44.54 | 44.55 | 54,299 | -0.01(-0.02%) |
May 18, 2018 | 44.56 | 44.57 | 44.54 | 44.56 | 69,267 | +0.00(+0.01%) |
May 17, 2018 | 44.56 | 45.06 | 44.55 | 44.55 | 35,005 | +0.01(+0.02%) |
May 16, 2018 | 44.55 | 44.55 | 44.53 | 44.55 | 35,382 | +0.00(+0.00%) |
May 15, 2018 | 44.55 | 44.55 | 44.53 | 44.55 | 75,437 | -0.01(-0.02%) |
May 14, 2018 | 44.55 | 44.57 | 44.55 | 44.55 | 52,567 | +0.01(+0.03%) |
May 11, 2018 | 44.55 | 44.96 | 44.53 | 44.54 | 96,706 | -0.00(-0.01%) |
May 10, 2018 | 44.52 | 44.55 | 44.51 | 44.55 | 61,779 | +0.00(+0.01%) |
May 09, 2018 | 44.54 | 44.54 | 44.51 | 44.54 | 152,449 | +0.00(+0.01%) |
May 08, 2018 | 44.54 | 44.54 | 44.53 | 44.54 | 73,540 | +0.00(+0.01%) |
May 07, 2018 | 44.53 | 44.53 | 44.51 | 44.53 | 20,991 | +0.03(+0.06%) |
May 04, 2018 | 44.53 | 44.53 | 44.51 | 44.51 | 30,248 | -0.02(-0.05%) |
May 03, 2018 | 44.52 | 44.53 | 44.51 | 44.53 | 30,637 | -0.01(-0.03%) |
May 02, 2018 | 44.52 | 44.54 | 44.50 | 44.54 | 236,539 | +0.04(+0.09%) |
May 01, 2018 | 44.51 | 44.51 | 44.50 | 44.50 | 620,834 | -0.00(-0.01%) |
Apr 30, 2018 | 44.50 | 44.50 | 44.49 | 44.50 | 25,977 | +0.00(+0.00%) |
Apr 27, 2018 | 44.49 | 44.82 | 44.49 | 44.50 | 101,740 | +0.01(+0.02%) |
Apr 26, 2018 | 44.49 | 44.49 | 44.49 | 44.49 | 36,406 | -0.02(-0.04%) |
Apr 25, 2018 | 44.51 | 44.51 | 44.48 | 44.51 | 43,457 | +0.01(+0.02%) |
Apr 24, 2018 | 44.50 | 44.50 | 44.47 | 44.50 | 39,108 | +0.01(+0.02%) |
Apr 23, 2018 | 44.50 | 44.50 | 44.49 | 44.49 | 23,807 | -0.01(-0.02%) |
Apr 20, 2018 | 44.49 | 44.50 | 44.48 | 44.50 | 24,173 | +0.01(+0.02%) |
Apr 19, 2018 | 44.50 | 44.50 | 44.47 | 44.49 | 46,249 | +0.01(+0.02%) |
Apr 18, 2018 | 44.49 | 44.49 | 44.46 | 44.49 | 26,805 | -0.01(-0.02%) |
Apr 17, 2018 | 44.49 | 44.49 | 44.45 | 44.49 | 32,214 | +0.00(+0.00%) |
Apr 16, 2018 | 44.49 | 44.49 | 44.44 | 44.49 | 35,597 | +0.02(+0.04%) |
Apr 13, 2018 | 44.49 | 44.49 | 44.45 | 44.48 | 15,572 | +0.00(+0.00%) |
Apr 12, 2018 | 44.49 | 44.49 | 44.43 | 44.48 | 44,678 | -0.01(-0.02%) |
Apr 11, 2018 | 44.48 | 44.51 | 44.45 | 44.49 | 338,389 | +0.00(+0.00%) |
Apr 10, 2018 | 44.48 | 44.49 | 44.46 | 44.49 | 157,027 | +0.01(+0.02%) |
Apr 09, 2018 | 44.48 | 44.48 | 44.44 | 44.48 | 41,344 | +0.02(+0.04%) |
Apr 06, 2018 | 44.48 | 44.48 | 44.46 | 44.46 | 21,347 | +0.01(+0.02%) |
Apr 05, 2018 | 44.45 | 44.47 | 44.45 | 44.45 | 16,271 | -0.02(-0.04%) |
Apr 04, 2018 | 44.47 | 44.47 | 44.44 | 44.47 | 12,502 | +0.01(+0.02%) |
Apr 03, 2018 | 44.46 | 44.46 | 44.45 | 44.46 | 30,882 | +0.00(+0.00%) |
Apr 02, 2018 | 44.46 | 44.46 | 44.44 | 44.46 | 12,587 | +0.01(+0.01%) |
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 | 6,489 | -0.01(-0.02%) |
Mar 27, 2018 | 44.45 | 44.45 | 44.41 | 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 | 15,014 | +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 | 65,951 | +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 | 7,749 | +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%) |