Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.56 | 45.64 | 45.53 | 45.63 | 385,012 | +0.11(+0.23%) |
Jan 30, 2019 | 45.41 | 45.52 | 45.37 | 45.52 | 394,750 | +0.14(+0.31%) |
Jan 29, 2019 | 45.34 | 45.47 | 45.34 | 45.38 | 4,602,605 | +0.04(+0.10%) |
Jan 28, 2019 | 45.30 | 45.35 | 45.29 | 45.34 | 528,931 | +0.04(+0.08%) |
Jan 25, 2019 | 45.30 | 45.31 | 45.25 | 45.31 | 463,100 | -0.02(-0.04%) |
Jan 24, 2019 | 45.31 | 45.38 | 45.29 | 45.32 | 453,367 | +0.07(+0.16%) |
Jan 23, 2019 | 45.24 | 45.30 | 45.20 | 45.25 | 642,066 | -0.02(-0.04%) |
Jan 22, 2019 | 45.28 | 45.34 | 45.25 | 45.27 | 902,959 | +0.06(+0.14%) |
Jan 18, 2019 | 45.25 | 45.30 | 45.20 | 45.21 | 400,633 | -0.10(-0.21%) |
Jan 17, 2019 | 45.30 | 45.34 | 45.28 | 45.31 | 1,978,001 | +0.02(+0.04%) |
Jan 16, 2019 | 45.31 | 45.35 | 45.29 | 45.29 | 793,803 | -0.06(-0.14%) |
Jan 15, 2019 | 45.38 | 45.38 | 45.31 | 45.35 | 2,156,412 | +0.04(+0.10%) |
Jan 14, 2019 | 45.36 | 45.41 | 45.30 | 45.31 | 1,013,591 | -0.04(-0.08%) |
Jan 11, 2019 | 45.36 | 45.38 | 45.30 | 45.34 | 1,991,673 | +0.10(+0.21%) |
Jan 10, 2019 | 45.30 | 45.30 | 45.24 | 45.24 | 664,733 | -0.05(-0.12%) |
Jan 09, 2019 | 45.26 | 45.35 | 45.25 | 45.30 | 1,183,883 | +0.02(+0.04%) |
Jan 08, 2019 | 45.25 | 45.31 | 45.25 | 45.28 | 491,564 | -0.01(-0.02%) |
Jan 07, 2019 | 45.37 | 45.40 | 45.29 | 45.29 | 1,399,671 | -0.05(-0.12%) |
Jan 04, 2019 | 45.42 | 45.43 | 45.32 | 45.34 | 900,485 | -0.16(-0.35%) |
Jan 03, 2019 | 45.32 | 45.50 | 45.31 | 45.50 | 741,544 | +0.18(+0.41%) |
Jan 02, 2019 | 45.31 | 45.33 | 45.23 | 45.31 | 1,137,465 | +0.06(+0.14%) |
Dec 31, 2018 | 45.15 | 45.26 | 45.12 | 45.25 | 441,026 | +0.09(+0.19%) |
Dec 28, 2018 | 45.05 | 45.16 | 45.03 | 45.16 | 627,859 | +0.12(+0.27%) |
Dec 27, 2018 | 45.05 | 45.08 | 45.00 | 45.04 | 567,160 | +0.12(+0.27%) |
Dec 26, 2018 | 45.02 | 45.09 | 44.92 | 44.92 | 581,650 | -0.10(-0.21%) |
Dec 24, 2018 | 45.02 | 45.09 | 45.01 | 45.02 | 540,928 | -0.04(-0.10%) |
Dec 21, 2018 | 45.03 | 45.07 | 44.97 | 45.06 | 908,415 | +0.06(+0.14%) |
Dec 20, 2018 | 45.07 | 45.10 | 44.99 | 45.00 | 713,716 | -0.06(-0.14%) |
Dec 19, 2018 | 45.02 | 45.11 | 45.01 | 45.06 | 805,840 | +0.04(+0.10%) |
Dec 18, 2018 | 44.91 | 45.02 | 44.87 | 45.02 | 725,127 | +0.17(+0.37%) |
Dec 17, 2018 | 44.79 | 44.86 | 44.79 | 44.85 | 4,855,955 | +0.05(+0.12%) |
Dec 14, 2018 | 44.81 | 44.86 | 44.80 | 44.80 | 568,986 | -0.02(-0.04%) |
Dec 13, 2018 | 44.81 | 44.86 | 44.80 | 44.81 | 540,403 | +0.03(+0.06%) |
Dec 12, 2018 | 44.80 | 44.84 | 44.76 | 44.79 | 754,285 | -0.02(-0.04%) |
Dec 11, 2018 | 44.85 | 44.88 | 44.81 | 44.81 | 1,833,870 | -0.10(-0.21%) |
Dec 10, 2018 | 44.87 | 44.91 | 44.84 | 44.90 | 628,667 | +0.09(+0.20%) |
Dec 07, 2018 | 44.72 | 44.85 | 44.70 | 44.81 | 900,543 | +0.08(+0.18%) |
Dec 06, 2018 | 44.74 | 44.85 | 44.70 | 44.74 | 1,250,936 | +0.06(+0.14%) |
Dec 04, 2018 | 44.65 | 44.71 | 44.62 | 44.67 | 716,395 | +0.10(+0.22%) |
Dec 03, 2018 | 44.50 | 44.58 | 44.49 | 44.58 | 689,260 | +0.06(+0.14%) |
Nov 30, 2018 | 44.51 | 44.52 | 44.48 | 44.51 | 822,895 | +0.03(+0.08%) |
Nov 29, 2018 | 44.51 | 44.54 | 44.46 | 44.48 | 780,573 | +0.05(+0.12%) |
Nov 28, 2018 | 44.34 | 44.47 | 44.32 | 44.43 | 2,638,045 | +0.10(+0.24%) |
Nov 27, 2018 | 44.28 | 44.36 | 44.28 | 44.32 | 543,877 | +0.04(+0.08%) |
Nov 26, 2018 | 44.28 | 44.29 | 44.24 | 44.29 | 598,419 | -0.02(-0.04%) |
Nov 23, 2018 | 44.30 | 44.31 | 44.27 | 44.30 | 283,867 | +0.02(+0.04%) |
Nov 21, 2018 | 44.29 | 44.29 | 44.29 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 44.32 | 44.34 | 44.27 | 44.28 | 519,005 | -0.05(-0.12%) |
Nov 19, 2018 | 44.30 | 44.37 | 44.28 | 44.33 | 550,864 | -0.04(-0.08%) |
Nov 16, 2018 | 44.24 | 44.36 | 44.21 | 44.36 | 396,636 | +0.17(+0.38%) |
Nov 15, 2018 | 44.22 | 44.27 | 44.15 | 44.20 | 598,300 | +0.04(+0.10%) |
Nov 14, 2018 | 44.06 | 44.19 | 44.00 | 44.15 | 696,863 | +0.12(+0.28%) |
Nov 13, 2018 | 44.04 | 44.07 | 44.00 | 44.03 | 496,489 | -0.04(-0.10%) |
Nov 12, 2018 | 44.05 | 44.09 | 44.01 | 44.08 | 379,006 | +0.09(+0.20%) |
Nov 09, 2018 | 43.92 | 44.01 | 43.91 | 43.99 | 377,308 | +0.10(+0.22%) |
Nov 08, 2018 | 43.96 | 43.99 | 43.88 | 43.89 | 408,382 | -0.10(-0.22%) |
Nov 07, 2018 | 43.98 | 44.04 | 43.97 | 43.99 | 403,208 | +0.06(+0.13%) |
Nov 06, 2018 | 43.94 | 43.96 | 43.91 | 43.93 | 578,202 | -0.02(-0.05%) |
Nov 05, 2018 | 43.93 | 43.99 | 43.93 | 43.95 | 1,651,284 | +0.03(+0.08%) |
Nov 02, 2018 | 44.06 | 44.08 | 43.91 | 43.92 | 653,398 | -0.22(-0.50%) |
Nov 01, 2018 | 44.06 | 44.14 | 44.02 | 44.14 | 586,343 | +0.02(+0.05%) |
Oct 31, 2018 | 44.12 | 44.14 | 44.08 | 44.12 | 672,211 | -0.04(-0.10%) |
Oct 30, 2018 | 44.17 | 44.19 | 44.13 | 44.16 | 466,251 | -0.03(-0.08%) |
Oct 29, 2018 | 44.23 | 44.24 | 44.18 | 44.20 | 510,400 | -0.05(-0.12%) |
Oct 26, 2018 | 44.23 | 44.28 | 44.21 | 44.25 | 463,166 | +0.11(+0.26%) |
Oct 25, 2018 | 44.14 | 44.15 | 44.12 | 44.13 | 452,650 | -0.03(-0.08%) |
Oct 24, 2018 | 44.15 | 44.17 | 44.11 | 44.17 | 554,110 | +0.11(+0.26%) |
Oct 23, 2018 | 44.13 | 44.16 | 44.05 | 44.06 | 615,124 | +0.05(+0.12%) |
Oct 22, 2018 | 43.99 | 44.04 | 43.99 | 44.00 | 1,163,561 | -0.02(-0.04%) |
Oct 19, 2018 | 44.04 | 44.06 | 43.97 | 44.02 | 451,584 | -0.02(-0.04%) |
Oct 18, 2018 | 43.96 | 44.07 | 43.95 | 44.04 | 421,971 | -0.03(-0.08%) |
Oct 17, 2018 | 44.11 | 44.17 | 44.06 | 44.07 | 386,171 | -0.05(-0.12%) |
Oct 16, 2018 | 44.06 | 44.13 | 44.06 | 44.13 | 588,785 | +0.06(+0.14%) |
Oct 15, 2018 | 44.10 | 44.13 | 44.06 | 44.06 | 420,507 | +0.00(+0.00%) |
Oct 12, 2018 | 44.12 | 44.17 | 44.06 | 44.06 | 655,932 | -0.06(-0.14%) |
Oct 11, 2018 | 44.06 | 44.17 | 44.06 | 44.13 | 839,702 | +0.10(+0.24%) |
Oct 10, 2018 | 44.00 | 44.05 | 43.96 | 44.02 | 694,765 | -0.03(-0.06%) |
Oct 09, 2018 | 43.96 | 44.08 | 43.95 | 44.05 | 2,219,918 | +0.07(+0.16%) |
Oct 08, 2018 | 43.98 | 44.02 | 43.94 | 43.98 | 518,104 | +0.07(+0.16%) |
Oct 05, 2018 | 44.01 | 44.06 | 43.91 | 43.91 | 597,105 | -0.15(-0.34%) |
Oct 04, 2018 | 44.07 | 44.10 | 44.02 | 44.06 | 1,257,156 | -0.08(-0.18%) |
Oct 03, 2018 | 44.32 | 44.34 | 44.13 | 44.13 | 996,091 | -0.24(-0.55%) |
Oct 02, 2018 | 44.35 | 44.42 | 44.35 | 44.38 | 537,176 | +0.06(+0.14%) |
Oct 01, 2018 | 44.33 | 44.40 | 44.32 | 44.32 | 641,907 | -0.05(-0.12%) |
Sep 28, 2018 | 44.38 | 44.40 | 44.35 | 44.37 | 377,935 | -0.01(-0.02%) |
Sep 27, 2018 | 44.34 | 44.38 | 44.32 | 44.38 | 389,934 | +0.06(+0.14%) |
Sep 26, 2018 | 44.25 | 44.33 | 44.25 | 44.32 | 419,389 | +0.07(+0.16%) |
Sep 25, 2018 | 44.22 | 44.25 | 44.20 | 44.25 | 355,090 | -0.03(-0.06%) |
Sep 24, 2018 | 44.27 | 44.27 | 44.24 | 44.27 | 405,807 | -0.03(-0.06%) |
Sep 21, 2018 | 44.25 | 44.31 | 44.25 | 44.30 | 390,464 | +0.02(+0.04%) |
Sep 20, 2018 | 44.22 | 44.31 | 44.22 | 44.28 | 407,196 | +0.04(+0.10%) |
Sep 19, 2018 | 44.30 | 44.32 | 44.20 | 44.24 | 623,660 | -0.05(-0.12%) |
Sep 18, 2018 | 44.38 | 44.40 | 44.28 | 44.29 | 615,210 | -0.10(-0.24%) |
Sep 17, 2018 | 44.40 | 44.41 | 44.37 | 44.40 | 997,697 | -0.03(-0.06%) |
Sep 14, 2018 | 44.45 | 44.47 | 44.41 | 44.42 | 500,925 | -0.05(-0.12%) |
Sep 13, 2018 | 44.53 | 44.54 | 44.46 | 44.47 | 397,672 | +0.03(+0.06%) |
Sep 12, 2018 | 44.47 | 44.50 | 44.45 | 44.45 | 744,670 | +0.01(+0.02%) |
Sep 11, 2018 | 44.47 | 44.47 | 44.42 | 44.44 | 1,156,701 | -0.04(-0.10%) |
Sep 10, 2018 | 44.49 | 44.50 | 44.47 | 44.48 | 404,291 | -0.01(-0.02%) |
Sep 07, 2018 | 44.55 | 44.55 | 44.47 | 44.49 | 586,558 | -0.13(-0.29%) |
Sep 06, 2018 | 44.57 | 44.63 | 44.57 | 44.62 | 902,743 | +0.07(+0.15%) |
Sep 05, 2018 | 44.54 | 44.60 | 44.54 | 44.56 | 1,264,085 | +0.01(+0.02%) |
Sep 04, 2018 | 44.57 | 44.60 | 44.54 | 44.55 | 584,443 | -0.09(-0.21%) |
Aug 31, 2018 | 44.64 | 44.64 | 44.64 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 44.61 | 44.63 | 44.58 | 44.62 | 490,256 | +0.05(+0.11%) |
Aug 29, 2018 | 44.60 | 44.60 | 44.55 | 44.57 | 524,240 | +0.01(+0.02%) |
Aug 28, 2018 | 44.57 | 44.60 | 44.56 | 44.56 | 389,297 | -0.07(-0.16%) |
Aug 27, 2018 | 44.64 | 44.65 | 44.61 | 44.63 | 354,883 | -0.04(-0.10%) |
Aug 24, 2018 | 44.62 | 44.67 | 44.60 | 44.67 | 456,239 | +0.02(+0.04%) |
Aug 23, 2018 | 44.64 | 44.68 | 44.64 | 44.66 | 352,421 | +0.01(+0.02%) |
Aug 22, 2018 | 44.67 | 44.68 | 44.63 | 44.65 | 351,777 | +0.01(+0.03%) |
Aug 21, 2018 | 44.62 | 44.68 | 44.62 | 44.64 | 356,276 | -0.04(-0.09%) |
Aug 20, 2018 | 44.60 | 44.68 | 44.60 | 44.67 | 480,766 | +0.09(+0.19%) |
Aug 17, 2018 | 44.59 | 44.60 | 44.56 | 44.59 | 905,335 | +0.02(+0.04%) |
Aug 16, 2018 | 44.58 | 44.63 | 44.50 | 44.57 | 924,371 | -0.04(-0.10%) |
Aug 15, 2018 | 44.54 | 44.63 | 44.54 | 44.61 | 528,578 | +0.08(+0.18%) |
Aug 14, 2018 | 44.54 | 44.61 | 44.51 | 44.54 | 563,286 | -0.02(-0.04%) |
Aug 13, 2018 | 44.58 | 44.59 | 44.54 | 44.55 | 394,645 | -0.02(-0.04%) |
Aug 10, 2018 | 44.56 | 44.61 | 44.53 | 44.57 | 350,474 | +0.08(+0.18%) |
Aug 09, 2018 | 44.48 | 44.51 | 44.47 | 44.49 | 313,555 | +0.02(+0.04%) |
Aug 08, 2018 | 44.41 | 44.47 | 44.41 | 44.47 | 1,826,352 | +0.05(+0.12%) |
Aug 07, 2018 | 44.47 | 44.47 | 44.41 | 44.42 | 368,701 | -0.09(-0.20%) |
Aug 06, 2018 | 44.47 | 44.51 | 44.46 | 44.51 | 3,639,734 | +0.06(+0.14%) |
Aug 03, 2018 | 44.41 | 44.46 | 44.41 | 44.45 | 405,430 | +0.06(+0.14%) |
Aug 02, 2018 | 44.34 | 44.39 | 44.34 | 44.39 | 461,503 | +0.04(+0.10%) |
Aug 01, 2018 | 44.32 | 44.37 | 44.30 | 44.34 | 471,208 | -0.07(-0.16%) |
Jul 31, 2018 | 44.42 | 44.43 | 44.36 | 44.42 | 477,412 | +0.06(+0.14%) |
Jul 30, 2018 | 44.34 | 44.37 | 44.30 | 44.35 | 386,723 | -0.03(-0.06%) |
Jul 27, 2018 | 44.38 | 44.40 | 44.35 | 44.38 | 357,637 | +0.03(+0.06%) |
Jul 26, 2018 | 44.41 | 44.42 | 44.35 | 44.35 | 459,007 | -0.03(-0.06%) |
Jul 25, 2018 | 44.42 | 44.45 | 44.36 | 44.38 | 373,704 | +0.00(+0.00%) |
Jul 24, 2018 | 44.35 | 44.40 | 44.35 | 44.38 | 457,116 | +0.02(+0.04%) |
Jul 23, 2018 | 44.46 | 44.46 | 44.35 | 44.36 | 397,309 | -0.14(-0.31%) |
Jul 20, 2018 | 44.55 | 44.57 | 44.49 | 44.50 | 352,377 | -0.09(-0.19%) |
Jul 19, 2018 | 44.52 | 44.59 | 44.52 | 44.59 | 1,239,365 | +0.08(+0.18%) |
Jul 18, 2018 | 44.55 | 44.55 | 44.49 | 44.51 | 436,738 | +0.00(+0.00%) |
Jul 17, 2018 | 44.52 | 44.55 | 44.49 | 44.51 | 2,193,432 | -0.02(-0.04%) |
Jul 16, 2018 | 44.50 | 44.53 | 44.43 | 44.53 | 1,377,079 | -0.02(-0.04%) |
Jul 13, 2018 | 44.52 | 44.55 | 44.50 | 44.55 | 265,970 | +0.04(+0.10%) |
Jul 12, 2018 | 44.48 | 44.48 | 44.47 | 44.50 | 311,602 | +0.01(+0.02%) |
Jul 11, 2018 | 44.48 | 44.50 | 44.43 | 44.49 | 433,123 | +0.07(+0.16%) |
Jul 10, 2018 | 44.45 | 44.47 | 44.42 | 44.42 | 597,170 | -0.04(-0.10%) |
Jul 09, 2018 | 44.46 | 44.48 | 44.45 | 44.47 | 529,515 | -0.05(-0.12%) |
Jul 06, 2018 | 44.51 | 44.53 | 44.48 | 44.52 | 423,391 | +0.04(+0.10%) |
Jul 05, 2018 | 44.44 | 44.48 | 44.44 | 44.48 | 617,268 | +0.02(+0.04%) |
Jul 03, 2018 | 44.46 | 44.46 | 44.46 | 0 | +0.08(+0.18%) | |
Jul 02, 2018 | 44.45 | 44.46 | 44.37 | 44.38 | 1,323,810 | -0.05(-0.12%) |
Jun 29, 2018 | 44.41 | 44.46 | 44.40 | 44.44 | 1,206,259 | +0.01(+0.02%) |
Jun 28, 2018 | 44.41 | 44.45 | 44.39 | 44.43 | 1,750,001 | -0.01(-0.02%) |
Jun 27, 2018 | 44.42 | 44.44 | 44.37 | 44.44 | 7,024,229 | +0.08(+0.18%) |
Jun 26, 2018 | 44.31 | 44.37 | 44.29 | 44.36 | 1,261,847 | +0.01(+0.02%) |
Jun 25, 2018 | 44.32 | 44.37 | 44.31 | 44.35 | 1,381,554 | +0.03(+0.06%) |
Jun 22, 2018 | 44.30 | 44.33 | 44.27 | 44.32 | 340,441 | +0.02(+0.04%) |
Jun 21, 2018 | 44.30 | 44.33 | 44.29 | 44.31 | 419,485 | +0.03(+0.08%) |
Jun 20, 2018 | 44.34 | 44.34 | 44.27 | 44.27 | 321,128 | -0.07(-0.16%) |
Jun 19, 2018 | 44.32 | 44.36 | 44.28 | 44.34 | 348,073 | +0.07(+0.16%) |
Jun 18, 2018 | 44.25 | 44.30 | 44.24 | 44.27 | 430,278 | +0.04(+0.10%) |
Jun 15, 2018 | 44.23 | 44.23 | 44.23 | 432,788 | +0.00(+0.00%) | |
Jun 14, 2018 | 44.19 | 44.24 | 44.13 | 44.23 | 367,005 | +0.12(+0.27%) |
Jun 13, 2018 | 44.16 | 44.18 | 44.04 | 44.11 | 371,587 | -0.03(-0.08%) |
Jun 12, 2018 | 44.11 | 44.16 | 44.10 | 44.14 | 401,141 | +0.03(+0.08%) |
Jun 11, 2018 | 44.12 | 44.15 | 44.09 | 44.11 | 2,680,849 | -0.10(-0.22%) |
Jun 08, 2018 | 44.21 | 44.25 | 44.20 | 44.20 | 933,229 | -0.07(-0.16%) |
Jun 07, 2018 | 44.15 | 44.32 | 44.15 | 44.27 | 1,129,453 | +0.10(+0.23%) |
Jun 06, 2018 | 44.21 | 44.21 | 44.15 | 44.17 | 602,964 | -0.11(-0.25%) |
Jun 05, 2018 | 44.25 | 44.30 | 44.24 | 44.28 | 911,649 | +0.08(+0.18%) |
Jun 04, 2018 | 44.30 | 44.32 | 44.20 | 44.20 | 4,147,031 | -0.09(-0.20%) |
Jun 01, 2018 | 44.30 | 44.32 | 44.24 | 44.29 | 962,686 | -0.11(-0.25%) |
May 31, 2018 | 44.41 | 44.43 | 44.37 | 44.40 | 4,206,581 | -0.02(-0.04%) |
May 30, 2018 | 44.43 | 44.48 | 44.37 | 44.42 | 581,742 | -0.09(-0.19%) |
May 29, 2018 | 44.33 | 44.55 | 44.31 | 44.50 | 4,440,127 | +0.28(+0.62%) |
May 25, 2018 | 44.23 | 44.23 | 44.23 | 0 | +0.10(+0.23%) | |
May 24, 2018 | 44.13 | 44.15 | 44.09 | 44.12 | 317,502 | +0.06(+0.14%) |
May 23, 2018 | 43.99 | 44.07 | 43.99 | 44.06 | 387,901 | +0.13(+0.29%) |
May 22, 2018 | 43.92 | 43.94 | 43.90 | 43.93 | 793,558 | -0.02(-0.04%) |
May 21, 2018 | 43.91 | 43.96 | 43.90 | 43.95 | 286,668 | +0.01(+0.02%) |
May 18, 2018 | 43.90 | 43.94 | 43.89 | 43.94 | 282,118 | +0.12(+0.28%) |
May 17, 2018 | 43.83 | 43.84 | 43.80 | 43.82 | 386,796 | -0.01(-0.02%) |
May 16, 2018 | 43.93 | 43.98 | 43.83 | 43.83 | 408,893 | -0.07(-0.16%) |
May 15, 2018 | 43.94 | 43.97 | 43.86 | 43.90 | 864,490 | -0.16(-0.37%) |
May 14, 2018 | 44.09 | 44.11 | 44.05 | 44.06 | 466,721 | -0.05(-0.12%) |
May 11, 2018 | 44.12 | 44.15 | 44.09 | 44.12 | 247,065 | +0.03(+0.06%) |
May 10, 2018 | 44.09 | 44.10 | 44.05 | 44.09 | 1,206,521 | +0.06(+0.14%) |
May 09, 2018 | 43.98 | 44.05 | 43.98 | 44.03 | 693,773 | -0.06(-0.14%) |
May 08, 2018 | 44.09 | 44.12 | 44.06 | 44.09 | 332,159 | -0.07(-0.16%) |
May 07, 2018 | 44.17 | 44.18 | 44.13 | 44.16 | 275,576 | +0.02(+0.04%) |
May 04, 2018 | 44.17 | 44.17 | 44.10 | 44.14 | 320,285 | +0.03(+0.08%) |
May 03, 2018 | 44.11 | 44.16 | 44.10 | 44.11 | 889,317 | +0.03(+0.08%) |
May 02, 2018 | 44.05 | 44.08 | 44.03 | 44.07 | 404,468 | +0.02(+0.04%) |
May 01, 2018 | 44.13 | 44.13 | 44.12 | 44.05 | 414,095 | -0.02(-0.04%) |
Apr 30, 2018 | 44.07 | 44.14 | 44.06 | 44.07 | 284,481 | +0.00(+0.00%) |
Apr 27, 2018 | 44.03 | 44.10 | 43.99 | 44.07 | 351,184 | +0.07(+0.16%) |
Apr 26, 2018 | 43.98 | 44.02 | 43.96 | 44.00 | 424,357 | +0.09(+0.20%) |
Apr 25, 2018 | 43.88 | 43.94 | 43.87 | 43.92 | 442,041 | -0.03(-0.06%) |
Apr 24, 2018 | 43.97 | 44.00 | 43.91 | 43.94 | 368,945 | -0.05(-0.12%) |
Apr 23, 2018 | 44.00 | 44.03 | 43.97 | 44.00 | 1,279,581 | -0.07(-0.16%) |
Apr 20, 2018 | 44.12 | 44.12 | 44.06 | 44.06 | 313,145 | -0.09(-0.21%) |
Apr 19, 2018 | 44.16 | 44.18 | 44.11 | 44.16 | 561,050 | -0.05(-0.12%) |
Apr 18, 2018 | 44.25 | 44.28 | 44.21 | 44.21 | 336,185 | -0.09(-0.21%) |
Apr 17, 2018 | 44.28 | 44.33 | 44.24 | 44.31 | 471,208 | +0.03(+0.08%) |
Apr 16, 2018 | 44.21 | 44.28 | 44.18 | 44.27 | 404,316 | +0.00(+0.00%) |
Apr 13, 2018 | 44.24 | 44.29 | 44.23 | 44.27 | 1,519,418 | +0.01(+0.02%) |
Apr 12, 2018 | 44.31 | 44.31 | 44.24 | 44.26 | 340,335 | -0.07(-0.16%) |
Apr 11, 2018 | 44.31 | 44.37 | 44.31 | 44.33 | 314,151 | +0.03(+0.08%) |
Apr 10, 2018 | 44.32 | 44.35 | 44.27 | 44.30 | 418,732 | -0.05(-0.12%) |
Apr 09, 2018 | 44.30 | 44.35 | 44.28 | 44.35 | 597,758 | +0.01(+0.02%) |
Apr 06, 2018 | 44.34 | 44.37 | 44.30 | 44.34 | 306,874 | +0.09(+0.19%) |
Apr 05, 2018 | 44.28 | 44.31 | 44.24 | 44.25 | 349,717 | -0.03(-0.08%) |
Apr 04, 2018 | 44.31 | 44.36 | 44.28 | 44.29 | 927,523 | +0.01(+0.02%) |
Apr 03, 2018 | 44.28 | 44.31 | 44.23 | 44.28 | 428,073 | -0.03(-0.08%) |
Apr 02, 2018 | 44.24 | 44.37 | 44.23 | 44.31 | 329,321 | +0.02(+0.05%) |
Mar 29, 2018 | 44.29 | 44.29 | 44.29 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 44.30 | 44.38 | 44.22 | 44.27 | 401,934 | +0.03(+0.06%) |
Mar 27, 2018 | 44.16 | 44.28 | 44.15 | 44.25 | 459,052 | +0.10(+0.23%) |
Mar 26, 2018 | 44.15 | 44.19 | 44.12 | 44.15 | 1,478,788 | -0.04(-0.10%) |
Mar 23, 2018 | 44.15 | 44.20 | 44.10 | 44.19 | 595,705 | +0.03(+0.06%) |
Mar 22, 2018 | 44.21 | 44.23 | 44.14 | 44.16 | 1,320,982 | +0.09(+0.21%) |
Mar 21, 2018 | 44.02 | 44.08 | 43.96 | 44.07 | 344,617 | +0.00(+0.00%) |
Mar 20, 2018 | 44.09 | 44.11 | 44.03 | 44.07 | 315,508 | -0.03(-0.08%) |
Mar 19, 2018 | 44.09 | 44.16 | 44.09 | 44.10 | 333,326 | -0.03(-0.08%) |
Mar 16, 2018 | 44.15 | 44.16 | 44.10 | 44.14 | 427,597 | -0.02(-0.05%) |
Mar 15, 2018 | 44.16 | 44.21 | 44.13 | 44.16 | 299,883 | -0.01(-0.03%) |
Mar 14, 2018 | 44.15 | 44.23 | 44.11 | 44.17 | 2,028,343 | +0.03(+0.08%) |
Mar 13, 2018 | 44.15 | 44.17 | 44.10 | 44.14 | 513,207 | +0.02(+0.04%) |
Mar 12, 2018 | 44.11 | 44.15 | 44.08 | 44.12 | 1,183,473 | +0.06(+0.14%) |
Mar 09, 2018 | 44.07 | 44.09 | 44.02 | 44.06 | 300,662 | -0.03(-0.08%) |
Mar 08, 2018 | 44.03 | 44.11 | 44.02 | 44.09 | 313,117 | +0.08(+0.18%) |
Mar 07, 2018 | 44.05 | 44.07 | 43.98 | 44.02 | 441,423 | +0.02(+0.04%) |
Mar 06, 2018 | 43.99 | 44.06 | 43.97 | 44.00 | 324,977 | -0.01(-0.02%) |
Mar 05, 2018 | 44.12 | 44.15 | 43.99 | 44.01 | 1,189,834 | -0.06(-0.14%) |
Mar 02, 2018 | 44.14 | 44.14 | 44.01 | 44.07 | 558,368 | -0.09(-0.21%) |
Mar 01, 2018 | 44.15 | 44.20 | 44.05 | 44.16 | 498,397 | +0.12(+0.26%) |
Feb 28, 2018 | 43.99 | 44.05 | 43.97 | 44.05 | 389,764 | +0.09(+0.21%) |
Feb 27, 2018 | 44.05 | 44.08 | 43.87 | 43.95 | 540,708 | -0.09(-0.21%) |
Feb 26, 2018 | 44.11 | 44.17 | 44.05 | 44.05 | 435,544 | +0.03(+0.06%) |
Feb 23, 2018 | 44.03 | 44.06 | 43.99 | 44.02 | 338,737 | +0.11(+0.25%) |
Feb 22, 2018 | 43.96 | 43.99 | 43.91 | 43.91 | 855,339 | +0.00(+0.00%) |
Feb 21, 2018 | 44.05 | 44.06 | 43.90 | 43.91 | 391,188 | -0.11(-0.25%) |
Feb 20, 2018 | 43.99 | 44.04 | 43.94 | 44.02 | 432,511 | +0.02(+0.04%) |
Feb 16, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.05(+0.12%) | |
Feb 15, 2018 | 43.93 | 44.00 | 43.93 | 43.95 | 432,650 | +0.02(+0.04%) |
Feb 14, 2018 | 44.03 | 44.04 | 43.91 | 43.93 | 458,235 | -0.15(-0.33%) |
Feb 13, 2018 | 44.05 | 44.10 | 44.02 | 44.08 | 618,983 | +0.07(+0.16%) |
Feb 12, 2018 | 44.07 | 44.09 | 43.99 | 44.01 | 479,368 | -0.03(-0.08%) |
Feb 09, 2018 | 44.01 | 44.19 | 44.01 | 44.05 | 1,461,837 | -0.04(-0.10%) |
Feb 08, 2018 | 44.05 | 44.11 | 44.00 | 44.09 | 584,637 | -0.03(-0.06%) |
Feb 07, 2018 | 44.18 | 44.26 | 44.11 | 44.11 | 654,384 | -0.07(-0.16%) |
Feb 06, 2018 | 44.30 | 44.30 | 44.18 | 44.18 | 909,673 | -0.09(-0.21%) |
Feb 05, 2018 | 44.09 | 44.35 | 44.06 | 44.28 | 717,360 | +0.16(+0.37%) |
Feb 02, 2018 | 44.14 | 44.17 | 44.08 | 44.11 | 806,207 | -0.09(-0.21%) |