Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.52 | 44.63 | 44.50 | 44.58 | 892,430 | +0.03(+0.06%) |
Dec 28, 2018 | 44.50 | 44.56 | 44.47 | 44.56 | 969,228 | +0.11(+0.24%) |
Dec 27, 2018 | 44.53 | 44.58 | 44.43 | 44.45 | 1,494,295 | +0.02(+0.04%) |
Dec 26, 2018 | 44.50 | 44.57 | 44.42 | 44.43 | 816,404 | -0.08(-0.17%) |
Dec 24, 2018 | 44.49 | 44.54 | 44.46 | 44.51 | 448,126 | +0.03(+0.08%) |
Dec 21, 2018 | 44.52 | 44.54 | 44.44 | 44.48 | 858,510 | -0.01(-0.02%) |
Dec 20, 2018 | 44.59 | 44.60 | 44.45 | 44.48 | 1,567,583 | -0.13(-0.28%) |
Dec 19, 2018 | 44.58 | 44.70 | 44.58 | 44.61 | 762,230 | +0.11(+0.25%) |
Dec 18, 2018 | 44.44 | 44.55 | 44.43 | 44.50 | 2,449,140 | +0.09(+0.21%) |
Dec 17, 2018 | 44.34 | 44.41 | 44.34 | 44.41 | 713,019 | +0.07(+0.15%) |
Dec 14, 2018 | 44.37 | 44.38 | 44.31 | 44.34 | 467,137 | +0.02(+0.06%) |
Dec 13, 2018 | 44.31 | 44.36 | 44.28 | 44.31 | 739,537 | +0.02(+0.04%) |
Dec 12, 2018 | 44.33 | 44.36 | 44.27 | 44.30 | 513,883 | -0.04(-0.09%) |
Dec 11, 2018 | 44.50 | 44.55 | 44.32 | 44.34 | 535,012 | -0.20(-0.45%) |
Dec 10, 2018 | 44.62 | 44.66 | 44.51 | 44.54 | 856,989 | -0.08(-0.17%) |
Dec 07, 2018 | 44.61 | 44.64 | 44.56 | 44.61 | 537,621 | +0.06(+0.13%) |
Dec 06, 2018 | 44.58 | 44.67 | 44.54 | 44.56 | 769,224 | -0.02(-0.04%) |
Dec 04, 2018 | 44.51 | 44.68 | 44.50 | 44.57 | 1,320,139 | +0.16(+0.36%) |
Dec 03, 2018 | 44.40 | 44.42 | 44.34 | 44.41 | 449,497 | +0.08(+0.19%) |
Nov 30, 2018 | 44.37 | 44.39 | 44.32 | 44.33 | 512,735 | +0.01(+0.02%) |
Nov 29, 2018 | 44.22 | 44.34 | 44.22 | 44.32 | 411,200 | +0.24(+0.55%) |
Nov 28, 2018 | 44.01 | 44.18 | 43.99 | 44.08 | 1,079,506 | +0.04(+0.09%) |
Nov 27, 2018 | 44.12 | 44.17 | 44.04 | 44.04 | 475,025 | -0.13(-0.30%) |
Nov 26, 2018 | 44.17 | 44.21 | 44.16 | 44.17 | 438,759 | -0.02(-0.04%) |
Nov 23, 2018 | 44.27 | 44.28 | 44.19 | 44.19 | 260,869 | -0.07(-0.17%) |
Nov 21, 2018 | 44.26 | 44.26 | 44.26 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 44.32 | 44.36 | 44.27 | 44.27 | 626,877 | -0.09(-0.21%) |
Nov 19, 2018 | 44.31 | 44.39 | 44.31 | 44.36 | 1,542,389 | -0.01(-0.02%) |
Nov 16, 2018 | 44.30 | 44.39 | 44.28 | 44.37 | 469,997 | +0.16(+0.36%) |
Nov 15, 2018 | 44.21 | 44.25 | 44.13 | 44.21 | 560,473 | +0.06(+0.13%) |
Nov 14, 2018 | 44.11 | 44.25 | 44.09 | 44.16 | 434,767 | +0.02(+0.04%) |
Nov 13, 2018 | 44.15 | 44.17 | 44.11 | 44.14 | 436,038 | -0.05(-0.11%) |
Nov 12, 2018 | 44.12 | 44.27 | 44.12 | 44.19 | 432,835 | +0.11(+0.25%) |
Nov 09, 2018 | 44.01 | 44.11 | 44.01 | 44.08 | 629,184 | +0.10(+0.23%) |
Nov 08, 2018 | 44.07 | 44.11 | 43.98 | 43.98 | 1,605,201 | -0.08(-0.19%) |
Nov 07, 2018 | 44.11 | 44.15 | 44.04 | 44.06 | 422,002 | +0.05(+0.11%) |
Nov 06, 2018 | 44.09 | 44.10 | 44.01 | 44.01 | 422,373 | -0.03(-0.08%) |
Nov 05, 2018 | 44.03 | 44.09 | 44.03 | 44.05 | 1,672,935 | +0.08(+0.17%) |
Nov 02, 2018 | 44.03 | 44.04 | 43.94 | 43.97 | 3,295,143 | -0.13(-0.30%) |
Nov 01, 2018 | 44.08 | 44.17 | 44.08 | 44.11 | 1,342,288 | -0.04(-0.09%) |
Oct 31, 2018 | 44.17 | 44.24 | 44.13 | 44.15 | 1,080,721 | -0.12(-0.26%) |
Oct 30, 2018 | 44.30 | 44.32 | 44.26 | 44.26 | 400,071 | -0.09(-0.21%) |
Oct 29, 2018 | 44.39 | 44.41 | 44.30 | 44.36 | 514,221 | -0.04(-0.09%) |
Oct 26, 2018 | 44.28 | 44.42 | 44.27 | 44.40 | 452,109 | +0.20(+0.45%) |
Oct 25, 2018 | 44.30 | 44.32 | 44.16 | 44.20 | 519,526 | -0.15(-0.34%) |
Oct 24, 2018 | 44.31 | 44.37 | 44.29 | 44.35 | 632,296 | +0.13(+0.30%) |
Oct 23, 2018 | 44.32 | 44.38 | 44.21 | 44.21 | 460,284 | -0.02(-0.06%) |
Oct 22, 2018 | 44.26 | 44.28 | 44.21 | 44.24 | 660,420 | -0.02(-0.04%) |
Oct 19, 2018 | 44.26 | 44.28 | 44.21 | 44.26 | 805,886 | -0.03(-0.06%) |
Oct 18, 2018 | 44.28 | 44.36 | 44.26 | 44.28 | 716,840 | -0.03(-0.08%) |
Oct 17, 2018 | 44.38 | 44.41 | 44.31 | 44.31 | 516,933 | -0.12(-0.26%) |
Oct 16, 2018 | 44.38 | 44.43 | 44.36 | 44.43 | 768,124 | +0.01(+0.02%) |
Oct 15, 2018 | 44.43 | 44.46 | 44.40 | 44.42 | 586,256 | +0.04(+0.09%) |
Oct 12, 2018 | 44.37 | 44.47 | 44.36 | 44.38 | 1,190,077 | -0.06(-0.13%) |
Oct 11, 2018 | 44.39 | 44.48 | 44.34 | 44.44 | 1,422,851 | +0.04(+0.09%) |
Oct 10, 2018 | 44.33 | 44.40 | 44.27 | 44.40 | 600,037 | -0.01(-0.02%) |
Oct 09, 2018 | 44.33 | 44.43 | 44.33 | 44.41 | 1,661,395 | +0.08(+0.19%) |
Oct 08, 2018 | 44.35 | 44.36 | 44.30 | 44.32 | 998,078 | +0.02(+0.04%) |
Oct 05, 2018 | 44.35 | 44.41 | 44.27 | 44.31 | 1,982,620 | -0.16(-0.36%) |
Oct 04, 2018 | 44.50 | 44.53 | 44.41 | 44.46 | 6,257,910 | -0.12(-0.26%) |
Oct 03, 2018 | 44.70 | 44.74 | 44.51 | 44.58 | 1,152,473 | -0.22(-0.48%) |
Oct 02, 2018 | 44.75 | 44.80 | 44.72 | 44.80 | 990,478 | +0.08(+0.19%) |
Oct 01, 2018 | 44.78 | 44.79 | 44.70 | 44.71 | 3,599,359 | -0.10(-0.22%) |
Sep 28, 2018 | 44.84 | 44.88 | 44.79 | 44.81 | 394,366 | -0.03(-0.07%) |
Sep 27, 2018 | 44.82 | 44.84 | 44.79 | 44.84 | 431,673 | +0.03(+0.07%) |
Sep 26, 2018 | 44.74 | 44.84 | 44.74 | 44.81 | 471,754 | +0.06(+0.13%) |
Sep 25, 2018 | 44.72 | 44.75 | 44.71 | 44.75 | 313,874 | -0.02(-0.04%) |
Sep 24, 2018 | 44.76 | 44.82 | 44.75 | 44.77 | 647,038 | -0.04(-0.09%) |
Sep 21, 2018 | 44.75 | 44.82 | 44.75 | 44.81 | 367,874 | +0.04(+0.09%) |
Sep 20, 2018 | 44.74 | 44.84 | 44.73 | 44.77 | 367,563 | +0.02(+0.06%) |
Sep 19, 2018 | 44.74 | 44.76 | 44.66 | 44.74 | 885,620 | -0.02(-0.06%) |
Sep 18, 2018 | 44.84 | 44.85 | 44.77 | 44.77 | 628,118 | -0.11(-0.24%) |
Sep 17, 2018 | 44.86 | 44.89 | 44.84 | 44.88 | 368,825 | -0.01(-0.02%) |
Sep 14, 2018 | 44.85 | 44.92 | 44.84 | 44.89 | 798,125 | -0.07(-0.15%) |
Sep 13, 2018 | 45.00 | 45.00 | 44.94 | 44.95 | 407,760 | -0.07(-0.15%) |
Sep 12, 2018 | 45.03 | 45.05 | 45.01 | 45.02 | 289,584 | +0.03(+0.07%) |
Sep 11, 2018 | 45.00 | 45.02 | 44.96 | 44.99 | 560,988 | -0.08(-0.18%) |
Sep 10, 2018 | 45.05 | 45.08 | 45.04 | 45.07 | 316,299 | +0.02(+0.04%) |
Sep 07, 2018 | 45.05 | 45.07 | 45.00 | 45.05 | 397,737 | -0.11(-0.24%) |
Sep 06, 2018 | 45.14 | 45.19 | 45.13 | 45.16 | 261,240 | +0.02(+0.04%) |
Sep 05, 2018 | 45.13 | 45.16 | 45.10 | 45.14 | 1,055,160 | -0.01(-0.02%) |
Sep 04, 2018 | 45.18 | 45.23 | 45.15 | 45.15 | 684,646 | -0.09(-0.21%) |
Aug 31, 2018 | 45.25 | 45.25 | 45.25 | 0 | -0.04(-0.09%) | |
Aug 30, 2018 | 45.28 | 45.31 | 45.26 | 45.29 | 349,446 | +0.06(+0.13%) |
Aug 29, 2018 | 45.25 | 45.27 | 45.21 | 45.23 | 427,874 | -0.02(-0.04%) |
Aug 28, 2018 | 45.26 | 45.28 | 45.22 | 45.25 | 323,068 | -0.09(-0.20%) |
Aug 27, 2018 | 45.35 | 45.37 | 45.32 | 45.34 | 399,215 | -0.06(-0.13%) |
Aug 24, 2018 | 45.30 | 45.40 | 45.30 | 45.39 | 266,765 | +0.04(+0.09%) |
Aug 23, 2018 | 45.34 | 45.38 | 45.32 | 45.35 | 371,508 | +0.04(+0.09%) |
Aug 22, 2018 | 45.31 | 45.35 | 45.28 | 45.31 | 566,161 | +0.07(+0.16%) |
Aug 21, 2018 | 45.23 | 45.25 | 45.20 | 45.24 | 308,709 | -0.05(-0.11%) |
Aug 20, 2018 | 45.23 | 45.29 | 45.22 | 45.29 | 424,157 | +0.14(+0.31%) |
Aug 17, 2018 | 45.16 | 45.21 | 45.13 | 45.15 | 474,960 | +0.01(+0.02%) |
Aug 16, 2018 | 45.15 | 45.16 | 45.09 | 45.14 | 333,387 | -0.02(-0.05%) |
Aug 15, 2018 | 45.13 | 45.19 | 45.13 | 45.16 | 404,391 | +0.08(+0.18%) |
Aug 14, 2018 | 45.13 | 45.15 | 45.08 | 45.08 | 416,997 | -0.08(-0.18%) |
Aug 13, 2018 | 45.13 | 45.18 | 45.12 | 45.16 | 374,917 | +0.00(+0.00%) |
Aug 10, 2018 | 45.12 | 45.22 | 45.12 | 45.16 | 502,373 | +0.14(+0.31%) |
Aug 09, 2018 | 44.97 | 45.03 | 44.96 | 45.02 | 1,192,904 | +0.10(+0.22%) |
Aug 08, 2018 | 44.91 | 44.94 | 44.88 | 44.92 | 379,841 | +0.00(+0.00%) |
Aug 07, 2018 | 44.96 | 44.96 | 44.91 | 44.92 | 458,512 | -0.04(-0.09%) |
Aug 06, 2018 | 45.01 | 45.06 | 44.96 | 44.96 | 419,556 | +0.00(+0.00%) |
Aug 03, 2018 | 44.90 | 44.97 | 44.90 | 44.96 | 485,587 | +0.10(+0.22%) |
Aug 02, 2018 | 44.86 | 44.91 | 44.82 | 44.86 | 471,631 | +0.01(+0.02%) |
Aug 01, 2018 | 44.85 | 44.88 | 44.81 | 44.86 | 389,642 | -0.08(-0.18%) |
Jul 31, 2018 | 44.94 | 44.96 | 44.92 | 44.94 | 545,512 | +0.03(+0.07%) |
Jul 30, 2018 | 44.87 | 44.93 | 44.86 | 44.91 | 512,547 | -0.01(-0.02%) |
Jul 27, 2018 | 44.95 | 44.95 | 44.87 | 44.91 | 647,488 | +0.07(+0.15%) |
Jul 26, 2018 | 44.91 | 44.96 | 44.83 | 44.85 | 297,195 | -0.02(-0.04%) |
Jul 25, 2018 | 44.92 | 45.00 | 44.86 | 44.87 | 459,066 | +0.00(+0.00%) |
Jul 24, 2018 | 44.84 | 44.90 | 44.83 | 44.87 | 386,240 | +0.00(+0.00%) |
Jul 23, 2018 | 45.00 | 45.01 | 44.84 | 44.87 | 302,531 | -0.18(-0.40%) |
Jul 20, 2018 | 45.15 | 45.15 | 45.04 | 45.05 | 327,857 | -0.12(-0.27%) |
Jul 19, 2018 | 45.10 | 45.20 | 45.10 | 45.17 | 296,791 | +0.07(+0.15%) |
Jul 18, 2018 | 45.15 | 45.16 | 45.09 | 45.10 | 362,030 | -0.07(-0.16%) |
Jul 17, 2018 | 45.24 | 45.25 | 45.17 | 45.18 | 368,175 | -0.07(-0.15%) |
Jul 16, 2018 | 45.25 | 45.25 | 45.17 | 45.24 | 309,588 | -0.09(-0.20%) |
Jul 13, 2018 | 45.30 | 45.36 | 45.28 | 45.34 | 607,900 | +0.08(+0.18%) |
Jul 12, 2018 | 45.24 | 45.28 | 45.23 | 45.25 | 390,264 | -0.06(-0.13%) |
Jul 11, 2018 | 45.34 | 45.34 | 45.25 | 45.31 | 250,344 | +0.04(+0.09%) |
Jul 10, 2018 | 45.31 | 45.34 | 45.25 | 45.27 | 379,472 | -0.04(-0.09%) |
Jul 09, 2018 | 45.33 | 45.34 | 45.29 | 45.31 | 434,969 | -0.09(-0.20%) |
Jul 06, 2018 | 45.39 | 45.41 | 45.35 | 45.40 | 371,735 | +0.07(+0.15%) |
Jul 05, 2018 | 45.30 | 45.36 | 45.30 | 45.34 | 256,894 | +0.04(+0.09%) |
Jul 03, 2018 | 45.29 | 45.29 | 45.29 | 0 | +0.07(+0.15%) | |
Jul 02, 2018 | 45.24 | 45.27 | 45.17 | 45.23 | 740,981 | +0.05(+0.12%) |
Jun 29, 2018 | 45.13 | 45.25 | 45.13 | 45.18 | 785,597 | +0.00(+0.00%) |
Jun 28, 2018 | 45.25 | 45.25 | 45.13 | 45.18 | 408,678 | -0.03(-0.07%) |
Jun 27, 2018 | 45.16 | 45.23 | 45.16 | 45.21 | 304,562 | +0.16(+0.35%) |
Jun 26, 2018 | 45.00 | 45.08 | 44.98 | 45.05 | 350,418 | +0.06(+0.13%) |
Jun 25, 2018 | 45.00 | 45.08 | 44.98 | 44.99 | 399,255 | +0.01(+0.02%) |
Jun 22, 2018 | 44.90 | 45.00 | 44.90 | 44.99 | 403,808 | +0.06(+0.13%) |
Jun 21, 2018 | 44.86 | 44.94 | 44.85 | 44.93 | 341,311 | +0.09(+0.20%) |
Jun 20, 2018 | 44.99 | 44.99 | 44.84 | 44.84 | 335,161 | -0.13(-0.29%) |
Jun 19, 2018 | 44.98 | 45.02 | 44.95 | 44.97 | 273,711 | +0.06(+0.13%) |
Jun 18, 2018 | 44.90 | 44.92 | 44.85 | 44.91 | 503,000 | +0.04(+0.09%) |
Jun 15, 2018 | 44.94 | 44.85 | 44.87 | 477,217 | +0.04(+0.09%) | |
Jun 14, 2018 | 44.79 | 44.85 | 44.77 | 44.83 | 371,859 | +0.08(+0.18%) |
Jun 13, 2018 | 44.80 | 44.82 | 44.63 | 44.75 | 400,524 | -0.02(-0.04%) |
Jun 12, 2018 | 44.77 | 44.80 | 44.74 | 44.76 | 285,140 | -0.03(-0.07%) |
Jun 11, 2018 | 44.71 | 44.80 | 44.71 | 44.80 | 360,861 | +0.00(+0.00%) |
Jun 08, 2018 | 44.83 | 44.87 | 44.78 | 44.80 | 509,716 | -0.06(-0.13%) |
Jun 07, 2018 | 44.74 | 44.93 | 44.74 | 44.85 | 676,473 | +0.11(+0.24%) |
Jun 06, 2018 | 44.69 | 44.75 | 672,231 | -0.07(-0.17%) | ||
Jun 05, 2018 | 44.79 | 44.86 | 44.77 | 44.82 | 605,033 | +0.07(+0.17%) |
Jun 04, 2018 | 44.76 | 44.82 | 44.73 | 44.75 | 10,737,362 | -0.08(-0.18%) |
Jun 01, 2018 | 44.82 | 44.88 | 44.78 | 44.83 | 852,998 | -0.06(-0.13%) |
May 31, 2018 | 44.91 | 45.02 | 44.85 | 44.89 | 14,531,920 | -0.01(-0.02%) |
May 30, 2018 | 44.86 | 44.95 | 44.83 | 44.90 | 268,098 | -0.07(-0.16%) |
May 29, 2018 | 44.86 | 45.05 | 44.77 | 44.97 | 15,617,551 | +0.27(+0.61%) |
May 25, 2018 | 44.70 | 44.70 | 44.70 | 0 | +0.08(+0.18%) | |
May 24, 2018 | 44.62 | 44.69 | 44.62 | 44.62 | 306,252 | +0.02(+0.06%) |
May 23, 2018 | 44.54 | 44.61 | 44.53 | 44.59 | 135,942 | +0.13(+0.30%) |
May 22, 2018 | 44.52 | 44.52 | 44.45 | 44.46 | 278,001 | -0.03(-0.07%) |
May 21, 2018 | 44.46 | 44.49 | 44.42 | 44.49 | 254,978 | +0.02(+0.06%) |
May 18, 2018 | 44.36 | 44.48 | 44.36 | 44.47 | 278,251 | +0.11(+0.26%) |
May 17, 2018 | 44.43 | 44.45 | 44.35 | 44.36 | 341,311 | -0.07(-0.15%) |
May 16, 2018 | 44.50 | 44.52 | 44.42 | 44.42 | 228,593 | -0.07(-0.17%) |
May 15, 2018 | 44.53 | 44.54 | 44.41 | 44.49 | 222,063 | -0.13(-0.29%) |
May 14, 2018 | 44.69 | 44.71 | 44.63 | 44.63 | 225,751 | -0.11(-0.24%) |
May 11, 2018 | 44.77 | 44.78 | 44.68 | 44.73 | 206,822 | -0.01(-0.02%) |
May 10, 2018 | 44.70 | 44.74 | 44.68 | 44.74 | 192,056 | +0.07(+0.15%) |
May 09, 2018 | 44.64 | 44.70 | 44.63 | 44.68 | 217,419 | -0.02(-0.06%) |
May 08, 2018 | 44.67 | 44.72 | 44.62 | 44.70 | 371,518 | -0.06(-0.13%) |
May 07, 2018 | 44.73 | 44.78 | 44.73 | 44.76 | 371,879 | +0.01(+0.02%) |
May 04, 2018 | 44.77 | 44.78 | 44.68 | 44.75 | 208,208 | +0.02(+0.04%) |
May 03, 2018 | 44.72 | 44.78 | 44.71 | 44.73 | 182,652 | +0.06(+0.13%) |
May 02, 2018 | 44.66 | 44.72 | 44.63 | 44.68 | 307,539 | +0.02(+0.06%) |
May 01, 2018 | 44.71 | 44.71 | 44.62 | 44.65 | 224,830 | -0.12(-0.28%) |
Apr 30, 2018 | 44.73 | 44.82 | 44.69 | 44.78 | 1,796,707 | +0.08(+0.18%) |
Apr 27, 2018 | 44.65 | 44.72 | 44.65 | 44.69 | 264,024 | +0.11(+0.24%) |
Apr 26, 2018 | 44.56 | 44.60 | 44.54 | 44.59 | 233,045 | +0.11(+0.24%) |
Apr 25, 2018 | 44.50 | 44.54 | 44.42 | 44.48 | 278,897 | -0.03(-0.07%) |
Apr 24, 2018 | 44.60 | 44.64 | 44.51 | 44.51 | 240,374 | -0.16(-0.35%) |
Apr 23, 2018 | 44.67 | 44.69 | 44.61 | 44.67 | 231,480 | +0.01(+0.02%) |
Apr 20, 2018 | 44.73 | 44.75 | 44.64 | 44.66 | 493,116 | -0.16(-0.36%) |
Apr 19, 2018 | 44.82 | 44.84 | 44.76 | 44.82 | 519,069 | -0.07(-0.15%) |
Apr 18, 2018 | 44.96 | 44.96 | 44.88 | 44.89 | 195,774 | -0.08(-0.18%) |
Apr 17, 2018 | 44.90 | 44.99 | 44.89 | 44.97 | 394,138 | +0.07(+0.15%) |
Apr 16, 2018 | 44.85 | 44.91 | 44.81 | 44.91 | 326,442 | +0.01(+0.02%) |
Apr 13, 2018 | 44.84 | 44.93 | 44.83 | 44.90 | 929,124 | +0.01(+0.02%) |
Apr 12, 2018 | 44.97 | 44.97 | 44.84 | 44.89 | 1,321,961 | -0.06(-0.13%) |
Apr 11, 2018 | 44.91 | 44.97 | 44.88 | 44.95 | 411,593 | +0.11(+0.26%) |
Apr 10, 2018 | 44.83 | 44.87 | 44.78 | 44.83 | 263,908 | -0.03(-0.07%) |
Apr 09, 2018 | 44.78 | 44.87 | 44.75 | 44.87 | 233,216 | +0.03(+0.07%) |
Apr 06, 2018 | 44.78 | 44.83 | 44.72 | 44.83 | 275,085 | +0.16(+0.37%) |
Apr 05, 2018 | 44.72 | 44.74 | 44.65 | 44.67 | 598,876 | -0.12(-0.27%) |
Apr 04, 2018 | 44.83 | 44.86 | 44.77 | 44.79 | 491,636 | +0.02(+0.04%) |
Apr 03, 2018 | 44.78 | 44.91 | 44.73 | 44.78 | 262,720 | -0.07(-0.16%) |
Apr 02, 2018 | 44.79 | 44.91 | 44.75 | 44.85 | 529,991 | +0.07(+0.16%) |
Mar 29, 2018 | 44.78 | 44.78 | 44.78 | 0 | +0.07(+0.15%) | |
Mar 28, 2018 | 44.73 | 44.78 | 44.65 | 44.71 | 252,100 | -0.02(-0.04%) |
Mar 27, 2018 | 44.60 | 44.74 | 44.57 | 44.73 | 252,725 | +0.19(+0.42%) |
Mar 26, 2018 | 44.57 | 44.63 | 44.53 | 44.54 | 252,249 | -0.05(-0.11%) |
Mar 23, 2018 | 44.59 | 44.62 | 44.53 | 44.59 | 284,991 | +0.02(+0.05%) |
Mar 22, 2018 | 44.56 | 44.63 | 44.53 | 44.57 | 455,458 | +0.08(+0.18%) |
Mar 21, 2018 | 44.35 | 44.56 | 44.31 | 44.48 | 280,248 | +0.09(+0.20%) |
Mar 20, 2018 | 44.41 | 44.46 | 44.37 | 44.40 | 276,461 | -0.02(-0.04%) |
Mar 19, 2018 | 44.43 | 44.57 | 44.38 | 44.41 | 829,970 | -0.07(-0.16%) |
Mar 16, 2018 | 44.48 | 44.53 | 44.43 | 44.48 | 229,498 | -0.05(-0.11%) |
Mar 15, 2018 | 44.56 | 44.61 | 44.52 | 44.53 | 456,140 | -0.02(-0.05%) |
Mar 14, 2018 | 44.48 | 44.57 | 44.45 | 44.56 | 333,654 | +0.11(+0.26%) |
Mar 13, 2018 | 44.53 | 44.53 | 44.40 | 44.44 | 1,733,329 | +0.05(+0.11%) |
Mar 12, 2018 | 44.44 | 44.44 | 44.36 | 44.40 | 596,770 | +0.02(+0.04%) |
Mar 09, 2018 | 44.40 | 44.45 | 44.35 | 44.38 | 436,593 | -0.11(-0.26%) |
Mar 08, 2018 | 44.48 | 44.53 | 44.44 | 44.49 | 262,616 | +0.07(+0.17%) |
Mar 07, 2018 | 44.37 | 44.42 | 1,600,147 | +0.00(+0.00%) | ||
Mar 06, 2018 | 44.52 | 44.54 | 44.41 | 44.42 | 364,254 | +0.01(+0.02%) |
Mar 05, 2018 | 44.56 | 44.59 | 44.38 | 44.41 | 334,475 | -0.02(-0.04%) |
Mar 02, 2018 | 44.44 | 44.51 | 44.35 | 44.43 | 302,087 | -0.11(-0.24%) |
Mar 01, 2018 | 44.40 | 44.55 | 44.34 | 44.53 | 286,953 | +0.12(+0.28%) |
Feb 28, 2018 | 44.34 | 44.41 | 44.30 | 44.41 | 413,851 | +0.08(+0.18%) |
Feb 27, 2018 | 44.44 | 44.48 | 44.22 | 44.33 | 301,535 | -0.10(-0.22%) |
Feb 26, 2018 | 44.45 | 44.49 | 44.41 | 44.43 | 246,443 | +0.07(+0.15%) |
Feb 23, 2018 | 44.27 | 44.36 | 44.24 | 44.36 | 180,990 | +0.19(+0.42%) |
Feb 22, 2018 | 44.17 | 44.17 | 250,386 | -0.01(-0.02%) | ||
Feb 21, 2018 | 44.29 | 44.29 | 44.11 | 44.18 | 372,245 | -0.07(-0.15%) |
Feb 20, 2018 | 44.24 | 44.29 | 44.21 | 44.25 | 351,540 | -0.07(-0.15%) |
Feb 16, 2018 | 44.31 | 44.31 | 44.31 | 0 | +0.04(+0.09%) | |
Feb 15, 2018 | 44.26 | 44.33 | 44.22 | 44.27 | 588,206 | +0.05(+0.11%) |
Feb 14, 2018 | 44.31 | 44.32 | 44.17 | 44.22 | 476,708 | -0.08(-0.18%) |
Feb 13, 2018 | 44.22 | 44.31 | 44.22 | 44.31 | 393,406 | +0.05(+0.11%) |
Feb 12, 2018 | 44.31 | 44.40 | 44.23 | 44.26 | 426,134 | +0.02(+0.04%) |
Feb 09, 2018 | 44.28 | 44.39 | 44.21 | 44.24 | 405,624 | -0.15(-0.33%) |
Feb 08, 2018 | 44.35 | 44.44 | 44.30 | 44.39 | 482,479 | -0.02(-0.06%) |
Feb 07, 2018 | 44.60 | 44.65 | 44.39 | 44.41 | 473,025 | -0.12(-0.27%) |
Feb 06, 2018 | 44.70 | 44.70 | 44.51 | 44.53 | 631,273 | -0.12(-0.27%) |
Feb 05, 2018 | 44.46 | 44.80 | 44.43 | 44.66 | 624,437 | +0.11(+0.26%) |
Feb 02, 2018 | 44.57 | 44.57 | 44.45 | 44.54 | 426,554 | -0.06(-0.13%) |
Feb 01, 2018 | 44.80 | 44.83 | 44.60 | 44.60 | 1,099,413 | -0.22(-0.49%) |
Jan 31, 2018 | 44.80 | 44.82 | 44.72 | 44.82 | 666,463 | +0.11(+0.26%) |
Jan 30, 2018 | 44.75 | 44.78 | 44.66 | 44.71 | 614,789 | -0.12(-0.27%) |
Jan 29, 2018 | 44.85 | 44.88 | 44.78 | 44.83 | 669,047 | -0.07(-0.16%) |
Jan 26, 2018 | 44.97 | 44.97 | 44.84 | 44.90 | 623,559 | -0.06(-0.13%) |
Jan 25, 2018 | 44.88 | 44.98 | 44.81 | 44.96 | 666,535 | +0.07(+0.15%) |
Jan 24, 2018 | 44.87 | 44.91 | 44.81 | 44.89 | 738,460 | -0.02(-0.05%) |
Jan 23, 2018 | 44.89 | 44.97 | 44.85 | 44.92 | 357,916 | +0.10(+0.22%) |
Jan 22, 2018 | 44.88 | 44.90 | 44.82 | 44.82 | 497,830 | -0.04(-0.09%) |
Jan 19, 2018 | 44.89 | 44.93 | 44.82 | 44.86 | 417,403 | -0.07(-0.16%) |
Jan 18, 2018 | 44.93 | 44.98 | 44.89 | 44.93 | 459,837 | -0.04(-0.09%) |
Jan 17, 2018 | 44.99 | 45.06 | 44.93 | 44.97 | 901,542 | -0.02(-0.04%) |
Jan 16, 2018 | 45.05 | 45.06 | 44.97 | 44.99 | 467,757 | +0.05(+0.11%) |
Jan 12, 2018 | 44.94 | 44.94 | 44.94 | 0 | +0.04(+0.09%) | |
Jan 11, 2018 | 44.92 | 44.96 | 44.85 | 44.90 | 380,399 | -0.04(-0.09%) |
Jan 10, 2018 | 44.96 | 44.94 | 529,189 | -0.02(-0.04%) | ||
Jan 09, 2018 | 45.08 | 45.08 | 44.94 | 44.96 | 500,320 | -0.15(-0.33%) |
Jan 08, 2018 | 45.19 | 45.19 | 45.04 | 45.11 | 549,953 | -0.05(-0.11%) |
Jan 05, 2018 | 45.12 | 45.15 | 45.06 | 45.15 | 2,159,751 | -0.02(-0.04%) |
Jan 04, 2018 | 45.10 | 45.17 | 45.04 | 45.17 | 973,364 | +0.02(+0.04%) |
Jan 03, 2018 | 45.19 | 45.19 | 45.08 | 45.15 | 358,142 | +0.04(+0.09%) |