Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.36 | 44.37 | 44.26 | 44.36 | 39,550 | +0.06(+0.13%) |
Feb 27, 2017 | 44.34 | 44.35 | 44.21 | 44.30 | 68,219 | -0.02(-0.04%) |
Feb 24, 2017 | 44.31 | 44.40 | 44.24 | 44.32 | 44,283 | +0.02(+0.04%) |
Feb 23, 2017 | 44.28 | 44.31 | 44.19 | 44.30 | 35,749 | +0.03(+0.06%) |
Feb 22, 2017 | 44.27 | 44.29 | 44.20 | 44.28 | 31,394 | +0.16(+0.35%) |
Feb 21, 2017 | 44.08 | 44.32 | 44.08 | 44.12 | 33,034 | -0.02(-0.05%) |
Feb 17, 2017 | 44.14 | 44.14 | 44.14 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 44.19 | 44.22 | 44.10 | 44.14 | 48,762 | +0.00(+0.00%) |
Feb 15, 2017 | 44.20 | 44.20 | 44.10 | 44.14 | 10,254 | -0.03(-0.06%) |
Feb 14, 2017 | 44.29 | 44.29 | 44.16 | 44.17 | 15,300 | -0.13(-0.28%) |
Feb 13, 2017 | 44.29 | 44.34 | 44.22 | 44.29 | 65,750 | -0.03(-0.06%) |
Feb 10, 2017 | 44.24 | 44.33 | 44.21 | 44.32 | 36,498 | +0.05(+0.12%) |
Feb 09, 2017 | 44.35 | 44.35 | 44.17 | 44.27 | 52,949 | -0.01(-0.02%) |
Feb 08, 2017 | 44.29 | 44.40 | 44.14 | 44.28 | 97,589 | +0.09(+0.21%) |
Feb 07, 2017 | 44.19 | 44.28 | 44.09 | 44.19 | 49,747 | +0.02(+0.04%) |
Feb 06, 2017 | 44.22 | 44.24 | 44.09 | 44.17 | 29,428 | +0.06(+0.13%) |
Feb 03, 2017 | 44.10 | 44.23 | 44.05 | 44.11 | 24,987 | +0.06(+0.13%) |
Feb 02, 2017 | 44.03 | 44.18 | 44.03 | 44.05 | 62,990 | +0.03(+0.08%) |
Feb 01, 2017 | 44.02 | 44.14 | 43.92 | 44.02 | 25,355 | -0.03(-0.07%) |
Jan 31, 2017 | 44.04 | 44.13 | 43.97 | 44.05 | 40,370 | +0.01(+0.02%) |
Jan 30, 2017 | 44.01 | 44.12 | 43.97 | 44.04 | 76,263 | +0.05(+0.11%) |
Jan 27, 2017 | 44.01 | 44.15 | 43.92 | 43.99 | 182,539 | +0.05(+0.12%) |
Jan 26, 2017 | 43.93 | 44.09 | 43.87 | 43.93 | 48,924 | -0.01(-0.03%) |
Jan 25, 2017 | 44.06 | 44.11 | 43.92 | 43.95 | 55,568 | -0.05(-0.10%) |
Jan 24, 2017 | 44.04 | 44.08 | 43.98 | 43.99 | 65,471 | -0.08(-0.18%) |
Jan 23, 2017 | 44.05 | 44.11 | 44.01 | 44.07 | 17,111 | +0.08(+0.19%) |
Jan 20, 2017 | 44.14 | 44.15 | 43.98 | 43.99 | 64,306 | -0.09(-0.21%) |
Jan 19, 2017 | 44.30 | 44.31 | 44.06 | 44.08 | 56,452 | -0.25(-0.57%) |
Jan 18, 2017 | 44.43 | 44.43 | 44.28 | 44.33 | 18,719 | -0.04(-0.09%) |
Jan 17, 2017 | 44.33 | 44.42 | 44.22 | 44.37 | 51,788 | +0.09(+0.21%) |
Jan 13, 2017 | 44.28 | 44.28 | 44.28 | 0 | -0.03(-0.06%) | |
Jan 12, 2017 | 44.26 | 44.33 | 44.25 | 44.31 | 64,574 | +0.10(+0.23%) |
Jan 11, 2017 | 44.16 | 44.32 | 44.15 | 44.21 | 47,634 | +0.08(+0.17%) |
Jan 10, 2017 | 44.16 | 44.31 | 44.10 | 44.13 | 250,467 | +0.03(+0.08%) |
Jan 09, 2017 | 44.14 | 44.25 | 44.06 | 44.10 | 84,502 | -0.01(-0.02%) |
Jan 06, 2017 | 44.10 | 44.14 | 44.01 | 44.11 | 71,585 | -0.01(-0.03%) |
Jan 05, 2017 | 44.01 | 44.14 | 43.94 | 44.12 | 109,339 | +0.14(+0.31%) |
Jan 04, 2017 | 43.99 | 44.02 | 43.90 | 43.98 | 32,629 | +0.03(+0.08%) |
Jan 03, 2017 | 43.84 | 44.02 | 43.84 | 43.95 | 47,897 | +0.06(+0.13%) |
Dec 30, 2016 | 43.89 | 43.89 | 43.89 | 0 | -0.08(-0.19%) | |
Dec 29, 2016 | 43.98 | 44.08 | 43.87 | 43.97 | 198,126 | +0.02(+0.04%) |
Dec 28, 2016 | 43.80 | 44.09 | 43.80 | 43.95 | 126,274 | +0.10(+0.23%) |
Dec 27, 2016 | 43.79 | 43.99 | 43.76 | 43.85 | 82,140 | -0.12(-0.27%) |
Dec 23, 2016 | 43.97 | 43.97 | 43.97 | 0 | +0.08(+0.17%) | |
Dec 22, 2016 | 43.85 | 43.97 | 43.69 | 43.90 | 58,745 | +0.16(+0.36%) |
Dec 21, 2016 | 43.75 | 43.98 | 43.71 | 43.74 | 112,365 | +0.06(+0.13%) |
Dec 20, 2016 | 43.80 | 43.93 | 43.66 | 43.68 | 95,780 | -0.19(-0.44%) |
Dec 19, 2016 | 43.90 | 43.95 | 43.24 | 43.87 | 114,629 | +0.19(+0.44%) |
Dec 16, 2016 | 43.65 | 43.79 | 43.60 | 43.68 | 207,446 | +0.08(+0.17%) |
Dec 15, 2016 | 43.82 | 43.82 | 43.58 | 43.60 | 51,090 | -0.23(-0.53%) |
Dec 14, 2016 | 43.90 | 43.97 | 43.66 | 43.84 | 76,008 | -0.06(-0.13%) |
Dec 13, 2016 | 43.86 | 43.97 | 43.70 | 43.90 | 104,728 | +0.03(+0.08%) |
Dec 12, 2016 | 43.90 | 43.98 | 43.71 | 43.86 | 78,035 | -0.17(-0.38%) |
Dec 09, 2016 | 43.85 | 44.06 | 43.73 | 44.03 | 116,979 | +0.15(+0.34%) |
Dec 08, 2016 | 43.85 | 44.05 | 43.75 | 43.88 | 55,689 | -0.17(-0.38%) |
Dec 07, 2016 | 43.69 | 44.07 | 43.69 | 44.05 | 93,275 | +0.33(+0.75%) |
Dec 06, 2016 | 43.71 | 43.77 | 43.50 | 43.72 | 72,923 | +0.23(+0.52%) |
Dec 05, 2016 | 43.80 | 43.80 | 43.43 | 43.50 | 83,755 | -0.12(-0.27%) |
Dec 02, 2016 | 43.48 | 43.74 | 43.48 | 43.61 | 56,491 | +0.12(+0.27%) |
Dec 01, 2016 | 43.47 | 43.75 | 43.40 | 43.49 | 173,609 | -0.21(-0.48%) |
Nov 30, 2016 | 43.68 | 43.74 | 43.57 | 43.70 | 24,526 | -0.02(-0.04%) |
Nov 29, 2016 | 43.85 | 44.05 | 43.65 | 43.72 | 56,429 | -0.41(-0.93%) |
Nov 28, 2016 | 43.97 | 44.13 | 43.59 | 44.13 | 36,026 | +0.43(+0.99%) |
Nov 25, 2016 | 43.88 | 44.08 | 43.70 | 43.70 | 9,286 | -0.25(-0.57%) |
Nov 23, 2016 | 43.95 | 43.95 | 43.95 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 43.92 | 44.09 | 43.86 | 43.95 | 33,473 | -0.08(-0.19%) |
Nov 21, 2016 | 44.07 | 44.07 | 43.92 | 44.03 | 15,118 | -0.09(-0.21%) |
Nov 18, 2016 | 44.14 | 44.26 | 44.02 | 44.12 | 68,381 | +0.08(+0.19%) |
Nov 17, 2016 | 44.14 | 44.14 | 43.85 | 44.04 | 29,853 | -0.04(-0.09%) |
Nov 16, 2016 | 44.07 | 44.30 | 43.95 | 44.08 | 96,014 | -0.21(-0.47%) |
Nov 15, 2016 | 44.20 | 44.37 | 44.20 | 44.29 | 51,303 | -0.05(-0.11%) |
Nov 14, 2016 | 44.43 | 44.64 | 43.93 | 44.34 | 85,150 | -0.20(-0.45%) |
Nov 11, 2016 | 44.56 | 44.76 | 44.43 | 44.54 | 21,997 | -0.04(-0.09%) |
Nov 10, 2016 | 44.80 | 44.99 | 44.56 | 44.58 | 33,080 | -0.29(-0.65%) |
Nov 09, 2016 | 45.06 | 45.06 | 44.79 | 44.87 | 49,785 | -0.33(-0.73%) |
Nov 08, 2016 | 45.26 | 45.30 | 45.11 | 45.20 | 17,908 | -0.01(-0.02%) |
Nov 07, 2016 | 45.20 | 45.27 | 45.13 | 45.21 | 31,567 | -0.01(-0.02%) |
Nov 04, 2016 | 45.22 | 45.29 | 45.15 | 45.22 | 19,701 | +0.03(+0.06%) |
Nov 03, 2016 | 45.19 | 45.30 | 45.16 | 45.20 | 5,929 | -0.10(-0.22%) |
Nov 02, 2016 | 45.26 | 45.32 | 45.14 | 45.30 | 5,932 | +0.17(+0.37%) |
Nov 01, 2016 | 45.15 | 45.19 | 44.95 | 45.13 | 43,057 | -0.05(-0.10%) |
Oct 31, 2016 | 44.98 | 45.22 | 44.98 | 45.18 | 8,751 | +0.01(+0.02%) |
Oct 28, 2016 | 45.09 | 45.27 | 45.08 | 45.17 | 7,084 | +0.05(+0.11%) |
Oct 27, 2016 | 45.19 | 45.22 | 44.98 | 45.12 | 13,256 | -0.04(-0.09%) |
Oct 26, 2016 | 45.21 | 45.27 | 45.13 | 45.16 | 34,374 | -0.07(-0.15%) |
Oct 25, 2016 | 45.22 | 45.26 | 45.15 | 45.23 | 21,967 | +0.11(+0.24%) |
Oct 24, 2016 | 45.21 | 45.26 | 45.09 | 45.12 | 19,402 | -0.10(-0.22%) |
Oct 21, 2016 | 45.22 | 45.26 | 45.20 | 45.22 | 32,631 | -0.03(-0.06%) |
Oct 20, 2016 | 45.24 | 45.27 | 45.16 | 45.24 | 12,630 | +0.03(+0.06%) |
Oct 19, 2016 | 45.19 | 45.26 | 45.13 | 45.22 | 18,492 | +0.00(+0.00%) |
Oct 18, 2016 | 45.24 | 45.25 | 45.13 | 45.22 | 12,456 | -0.03(-0.07%) |
Oct 17, 2016 | 45.26 | 45.26 | 45.20 | 45.25 | 24,732 | +0.02(+0.04%) |
Oct 14, 2016 | 45.27 | 45.32 | 45.20 | 45.24 | 18,982 | -0.03(-0.07%) |
Oct 13, 2016 | 45.30 | 45.33 | 45.22 | 45.27 | 28,090 | +0.00(+0.00%) |
Oct 12, 2016 | 45.40 | 45.40 | 45.24 | 45.27 | 40,484 | -0.11(-0.24%) |
Oct 11, 2016 | 45.40 | 45.40 | 45.37 | 45.38 | 15,205 | -0.07(-0.15%) |
Oct 10, 2016 | 45.39 | 45.45 | 45.31 | 45.44 | 13,756 | -0.00(-0.01%) |
Oct 07, 2016 | 45.34 | 45.46 | 45.31 | 45.45 | 17,019 | +0.00(+0.01%) |
Oct 06, 2016 | 45.44 | 45.50 | 45.38 | 45.44 | 16,687 | -0.06(-0.13%) |
Oct 05, 2016 | 45.59 | 45.59 | 45.50 | 45.50 | 28,586 | -0.07(-0.15%) |
Oct 04, 2016 | 45.66 | 45.66 | 45.48 | 45.57 | 105,425 | -0.10(-0.21%) |
Oct 03, 2016 | 45.64 | 45.72 | 45.60 | 45.67 | 13,396 | +0.07(+0.15%) |
Sep 30, 2016 | 45.61 | 45.63 | 45.60 | 45.60 | 12,323 | +0.00(+0.00%) |
Sep 29, 2016 | 45.60 | 45.62 | 45.58 | 45.60 | 33,381 | -0.02(-0.04%) |
Sep 28, 2016 | 45.60 | 45.64 | 45.60 | 45.62 | 17,411 | -0.01(-0.02%) |
Sep 27, 2016 | 45.62 | 45.64 | 45.60 | 45.63 | 24,682 | +0.02(+0.05%) |
Sep 26, 2016 | 45.60 | 45.65 | 45.51 | 45.60 | 40,434 | +0.07(+0.15%) |
Sep 23, 2016 | 45.50 | 45.56 | 45.50 | 45.54 | 8,069 | -0.02(-0.05%) |
Sep 22, 2016 | 45.55 | 45.56 | 45.49 | 45.56 | 13,676 | +0.02(+0.04%) |
Sep 21, 2016 | 45.54 | 45.56 | 45.31 | 45.54 | 26,685 | +0.01(+0.02%) |
Sep 20, 2016 | 45.54 | 45.64 | 45.47 | 45.54 | 28,405 | +0.00(+0.00%) |
Sep 19, 2016 | 45.57 | 45.57 | 45.50 | 45.54 | 10,424 | +0.00(+0.00%) |
Sep 16, 2016 | 45.54 | 45.54 | 45.47 | 45.54 | 14,654 | +0.03(+0.07%) |
Sep 15, 2016 | 45.55 | 45.55 | 45.47 | 45.50 | 16,575 | -0.07(-0.15%) |
Sep 14, 2016 | 45.54 | 45.58 | 45.46 | 45.57 | 22,958 | +0.05(+0.11%) |
Sep 13, 2016 | 45.67 | 45.67 | 45.49 | 45.52 | 92,069 | -0.12(-0.26%) |
Sep 12, 2016 | 45.62 | 45.74 | 45.54 | 45.64 | 52,075 | +0.07(+0.15%) |
Sep 09, 2016 | 45.70 | 45.71 | 45.56 | 45.57 | 75,804 | -0.14(-0.31%) |
Sep 08, 2016 | 45.74 | 45.78 | 45.67 | 45.71 | 36,717 | -0.02(-0.05%) |
Sep 07, 2016 | 45.74 | 45.79 | 45.73 | 45.74 | 36,182 | -0.02(-0.05%) |
Sep 06, 2016 | 45.75 | 45.80 | 45.67 | 45.76 | 44,759 | +0.09(+0.20%) |
Sep 02, 2016 | 45.73 | 45.67 | 45.67 | 45.67 | 29,468 | -0.11(-0.24%) |
Sep 01, 2016 | 45.73 | 45.79 | 45.68 | 45.78 | 20,365 | -0.02(-0.05%) |
Aug 31, 2016 | 45.76 | 45.81 | 45.72 | 45.80 | 25,314 | +0.07(+0.15%) |
Aug 30, 2016 | 45.82 | 45.83 | 45.69 | 45.73 | 70,295 | -0.08(-0.18%) |
Aug 29, 2016 | 45.82 | 45.86 | 45.65 | 45.82 | 27,897 | +0.02(+0.04%) |
Aug 26, 2016 | 45.75 | 45.88 | 45.69 | 45.80 | 31,105 | +0.04(+0.08%) |
Aug 25, 2016 | 45.74 | 45.79 | 45.71 | 45.76 | 29,543 | +0.06(+0.13%) |
Aug 24, 2016 | 45.74 | 45.84 | 45.64 | 45.70 | 55,581 | -0.12(-0.27%) |
Aug 23, 2016 | 45.79 | 45.96 | 45.68 | 45.82 | 31,227 | +0.05(+0.11%) |
Aug 22, 2016 | 45.76 | 46.04 | 45.75 | 45.77 | 33,861 | +0.07(+0.16%) |
Aug 19, 2016 | 45.69 | 45.71 | 45.65 | 45.70 | 25,137 | +0.02(+0.05%) |
Aug 18, 2016 | 45.65 | 45.77 | 45.65 | 45.67 | 40,565 | +0.02(+0.05%) |
Aug 17, 2016 | 45.62 | 45.71 | 45.61 | 45.65 | 23,853 | +0.03(+0.06%) |
Aug 16, 2016 | 45.61 | 45.66 | 45.60 | 45.63 | 25,215 | -0.09(-0.20%) |
Aug 15, 2016 | 45.60 | 45.72 | 45.55 | 45.72 | 16,750 | +0.06(+0.13%) |
Aug 12, 2016 | 45.66 | 45.66 | 45.59 | 45.66 | 18,631 | +0.17(+0.36%) |
Aug 11, 2016 | 45.63 | 45.63 | 45.49 | 45.49 | 17,614 | -0.10(-0.22%) |
Aug 10, 2016 | 45.54 | 45.60 | 45.53 | 45.59 | 9,433 | +0.04(+0.09%) |
Aug 09, 2016 | 45.58 | 45.60 | 45.55 | 45.55 | 17,193 | -0.04(-0.09%) |
Aug 08, 2016 | 45.56 | 45.62 | 45.56 | 45.59 | 23,529 | +0.02(+0.04%) |
Aug 05, 2016 | 45.62 | 45.62 | 45.57 | 45.57 | 10,223 | -0.05(-0.11%) |
Aug 04, 2016 | 45.54 | 45.64 | 45.54 | 45.62 | 36,628 | +0.07(+0.14%) |
Aug 03, 2016 | 45.55 | 45.59 | 45.53 | 45.56 | 28,848 | -0.03(-0.07%) |
Aug 02, 2016 | 45.59 | 45.61 | 45.54 | 45.59 | 13,004 | -0.03(-0.07%) |
Aug 01, 2016 | 45.63 | 45.63 | 45.58 | 45.63 | 10,727 | -0.03(-0.07%) |
Jul 29, 2016 | 45.56 | 45.67 | 45.56 | 45.66 | 21,847 | +0.05(+0.10%) |
Jul 28, 2016 | 45.61 | 45.61 | 45.54 | 45.61 | 10,401 | +0.01(+0.02%) |
Jul 27, 2016 | 45.63 | 45.70 | 45.48 | 45.60 | 38,683 | -0.03(-0.07%) |
Jul 26, 2016 | 45.57 | 45.64 | 45.53 | 45.64 | 24,494 | +0.07(+0.15%) |
Jul 25, 2016 | 45.58 | 45.63 | 45.47 | 45.57 | 17,574 | +0.08(+0.17%) |
Jul 22, 2016 | 45.62 | 45.64 | 45.49 | 45.49 | 42,777 | -0.15(-0.34%) |
Jul 21, 2016 | 45.58 | 45.66 | 45.51 | 45.64 | 9,319 | -0.02(-0.05%) |
Jul 20, 2016 | 45.64 | 45.67 | 45.50 | 45.67 | 39,224 | -0.01(-0.02%) |
Jul 19, 2016 | 45.55 | 45.68 | 45.51 | 45.68 | 29,986 | +0.17(+0.38%) |
Jul 18, 2016 | 45.64 | 45.64 | 45.48 | 45.50 | 23,233 | +0.01(+0.02%) |
Jul 15, 2016 | 45.52 | 45.57 | 45.44 | 45.50 | 11,212 | -0.07(-0.16%) |
Jul 14, 2016 | 45.58 | 45.69 | 45.55 | 45.57 | 30,399 | -0.03(-0.07%) |
Jul 13, 2016 | 45.64 | 45.74 | 45.57 | 45.60 | 24,032 | -0.00(-0.00%) |
Jul 12, 2016 | 45.64 | 45.74 | 45.58 | 45.60 | 23,044 | -0.06(-0.13%) |
Jul 11, 2016 | 45.62 | 45.76 | 45.62 | 45.66 | 16,711 | -0.03(-0.07%) |
Jul 08, 2016 | 45.67 | 45.74 | 45.66 | 45.69 | 14,561 | -0.03(-0.07%) |
Jul 07, 2016 | 45.72 | 45.76 | 45.65 | 45.73 | 18,465 | +0.00(+0.00%) |
Jul 06, 2016 | 45.60 | 45.76 | 45.60 | 45.73 | 16,419 | +0.02(+0.05%) |
Jul 05, 2016 | 45.70 | 45.73 | 45.64 | 45.70 | 13,470 | +0.12(+0.27%) |
Jul 01, 2016 | 45.65 | 45.58 | 45.58 | 45.58 | 14,730 | +0.04(+0.09%) |
Jun 30, 2016 | 45.61 | 45.61 | 45.52 | 45.54 | 16,297 | -0.08(-0.18%) |
Jun 29, 2016 | 45.62 | 45.66 | 45.54 | 45.62 | 19,815 | -0.02(-0.04%) |
Jun 28, 2016 | 45.28 | 45.68 | 45.28 | 45.64 | 42,156 | -0.05(-0.11%) |
Jun 27, 2016 | 45.64 | 45.82 | 45.61 | 45.69 | 20,911 | +0.18(+0.40%) |
Jun 24, 2016 | 45.57 | 45.82 | 45.43 | 45.51 | 34,209 | +0.22(+0.49%) |
Jun 23, 2016 | 45.26 | 45.36 | 45.20 | 45.28 | 12,784 | -0.09(-0.20%) |
Jun 22, 2016 | 45.40 | 45.53 | 45.37 | 45.37 | 8,603 | -0.04(-0.09%) |
Jun 21, 2016 | 45.52 | 45.52 | 45.40 | 45.41 | 11,949 | +0.02(+0.04%) |
Jun 20, 2016 | 45.46 | 45.46 | 45.39 | 45.40 | 21,267 | -0.02(-0.05%) |
Jun 17, 2016 | 45.46 | 45.46 | 45.41 | 45.42 | 12,590 | +0.02(+0.05%) |
Jun 16, 2016 | 45.40 | 45.46 | 45.39 | 45.40 | 17,187 | +0.01(+0.02%) |
Jun 15, 2016 | 45.45 | 45.46 | 45.19 | 45.39 | 12,084 | +0.06(+0.13%) |
Jun 14, 2016 | 45.36 | 45.37 | 45.03 | 45.33 | 17,654 | +0.02(+0.05%) |
Jun 13, 2016 | 45.32 | 45.45 | 45.24 | 45.31 | 22,501 | +0.14(+0.31%) |
Jun 10, 2016 | 45.33 | 45.46 | 45.14 | 45.17 | 25,515 | -0.04(-0.08%) |
Jun 09, 2016 | 45.08 | 45.25 | 45.08 | 45.21 | 15,350 | +0.08(+0.18%) |
Jun 08, 2016 | 45.11 | 45.13 | 45.06 | 45.13 | 22,011 | +0.03(+0.07%) |
Jun 07, 2016 | 45.08 | 45.12 | 45.03 | 45.09 | 22,452 | +0.07(+0.15%) |
Jun 06, 2016 | 45.15 | 45.20 | 45.03 | 45.03 | 25,822 | -0.07(-0.15%) |
Jun 03, 2016 | 45.30 | 45.30 | 45.02 | 45.09 | 6,083 | +0.07(+0.17%) |
Jun 02, 2016 | 45.01 | 45.21 | 44.77 | 45.02 | 11,438 | +0.00(+0.00%) |
Jun 01, 2016 | 45.06 | 45.23 | 44.93 | 45.02 | 10,328 | +0.13(+0.28%) |
May 31, 2016 | 44.80 | 45.08 | 44.80 | 44.89 | 39,245 | +0.06(+0.13%) |
May 27, 2016 | 45.05 | 44.83 | 44.83 | 44.83 | 10,059 | -0.15(-0.33%) |
May 26, 2016 | 44.92 | 45.27 | 44.67 | 44.98 | 20,198 | -0.03(-0.07%) |
May 25, 2016 | 45.07 | 45.07 | 44.90 | 45.02 | 19,809 | +0.02(+0.06%) |
May 24, 2016 | 45.02 | 45.09 | 44.98 | 44.99 | 20,737 | -0.07(-0.15%) |
May 23, 2016 | 45.03 | 45.30 | 44.97 | 45.06 | 30,397 | +0.02(+0.05%) |
May 20, 2016 | 45.08 | 45.10 | 44.97 | 45.03 | 12,851 | +0.02(+0.04%) |
May 19, 2016 | 45.07 | 45.15 | 44.99 | 45.02 | 10,042 | -0.01(-0.02%) |
May 18, 2016 | 45.25 | 45.36 | 45.00 | 45.02 | 33,145 | -0.12(-0.27%) |
May 17, 2016 | 45.24 | 45.26 | 45.04 | 45.15 | 26,848 | +0.03(+0.07%) |
May 16, 2016 | 45.23 | 45.23 | 45.10 | 45.11 | 10,885 | -0.09(-0.20%) |
May 13, 2016 | 45.26 | 45.26 | 45.07 | 45.21 | 15,139 | +0.07(+0.16%) |
May 12, 2016 | 45.12 | 45.32 | 45.12 | 45.13 | 13,621 | -0.04(-0.09%) |
May 11, 2016 | 45.34 | 45.34 | 45.06 | 45.17 | 10,640 | +0.07(+0.15%) |
May 10, 2016 | 45.19 | 45.35 | 44.95 | 45.11 | 11,859 | +0.06(+0.13%) |
May 09, 2016 | 45.07 | 45.31 | 44.94 | 45.05 | 23,455 | -0.02(-0.05%) |
May 06, 2016 | 45.31 | 45.31 | 44.93 | 45.07 | 21,811 | +0.09(+0.20%) |
May 05, 2016 | 45.09 | 45.10 | 44.98 | 44.98 | 8,583 | -0.06(-0.13%) |
May 04, 2016 | 45.19 | 45.23 | 44.78 | 45.04 | 44,474 | +0.02(+0.04%) |
May 03, 2016 | 44.81 | 45.06 | 44.81 | 45.02 | 16,601 | +0.09(+0.20%) |
May 02, 2016 | 44.97 | 45.00 | 44.92 | 44.93 | 4,637 | -0.01(-0.03%) |
Apr 29, 2016 | 44.84 | 44.96 | 44.84 | 44.95 | 9,392 | +0.05(+0.12%) |
Apr 28, 2016 | 44.91 | 44.94 | 44.88 | 44.89 | 6,125 | -0.01(-0.02%) |
Apr 27, 2016 | 44.92 | 44.94 | 44.88 | 44.90 | 30,968 | +0.07(+0.15%) |
Apr 26, 2016 | 44.84 | 44.88 | 44.84 | 44.84 | 11,399 | +0.02(+0.04%) |
Apr 25, 2016 | 44.86 | 44.89 | 44.82 | 44.82 | 13,909 | -0.04(-0.09%) |
Apr 22, 2016 | 44.94 | 44.94 | 44.81 | 44.86 | 19,457 | -0.02(-0.04%) |
Apr 21, 2016 | 44.91 | 44.94 | 44.84 | 44.88 | 16,418 | -0.03(-0.07%) |
Apr 20, 2016 | 44.95 | 44.96 | 44.84 | 44.91 | 14,587 | +0.05(+0.11%) |
Apr 19, 2016 | 44.90 | 44.92 | 44.84 | 44.86 | 29,891 | -0.02(-0.06%) |
Apr 18, 2016 | 44.91 | 44.97 | 44.83 | 44.89 | 16,865 | +0.03(+0.07%) |
Apr 15, 2016 | 44.98 | 44.98 | 44.82 | 44.85 | 48,114 | +0.04(+0.09%) |
Apr 14, 2016 | 44.92 | 44.94 | 44.80 | 44.81 | 11,412 | -0.02(-0.04%) |
Apr 13, 2016 | 44.89 | 44.90 | 44.81 | 44.83 | 11,733 | +0.02(+0.06%) |
Apr 12, 2016 | 44.84 | 44.90 | 44.78 | 44.80 | 24,075 | -0.02(-0.04%) |
Apr 11, 2016 | 44.88 | 44.94 | 44.80 | 44.82 | 16,854 | -0.04(-0.09%) |
Apr 08, 2016 | 44.82 | 44.87 | 44.82 | 44.86 | 17,900 | +0.06(+0.13%) |
Apr 07, 2016 | 44.80 | 44.81 | 44.74 | 44.80 | 12,918 | +0.01(+0.02%) |
Apr 06, 2016 | 44.69 | 44.81 | 44.69 | 44.80 | 17,655 | +0.09(+0.20%) |
Apr 05, 2016 | 44.66 | 44.80 | 44.64 | 44.70 | 20,330 | +0.07(+0.16%) |
Apr 04, 2016 | 44.66 | 44.66 | 44.60 | 44.63 | 18,445 | +0.06(+0.14%) |
Apr 01, 2016 | 44.66 | 44.66 | 44.52 | 44.57 | 66,327 | -0.01(-0.01%) |
Mar 31, 2016 | 44.56 | 44.59 | 44.51 | 44.58 | 13,313 | +0.14(+0.31%) |
Mar 30, 2016 | 44.52 | 44.52 | 44.42 | 44.44 | 21,719 | -0.04(-0.09%) |
Mar 29, 2016 | 44.51 | 44.56 | 44.45 | 44.48 | 21,269 | +0.01(+0.02%) |
Mar 28, 2016 | 44.56 | 44.56 | 44.39 | 44.47 | 29,268 | +0.08(+0.19%) |
Mar 24, 2016 | 44.57 | 44.39 | 44.39 | 44.39 | 16,425 | -0.08(-0.18%) |
Mar 23, 2016 | 44.51 | 44.54 | 44.45 | 44.47 | 6,184 | -0.02(-0.04%) |
Mar 22, 2016 | 44.54 | 44.58 | 44.39 | 44.49 | 50,630 | +0.01(+0.02%) |
Mar 21, 2016 | 44.44 | 44.53 | 44.39 | 44.48 | 19,948 | +0.01(+0.02%) |
Mar 18, 2016 | 44.48 | 44.69 | 44.46 | 44.47 | 20,742 | +0.03(+0.07%) |
Mar 17, 2016 | 44.40 | 44.52 | 44.40 | 44.44 | 91,821 | -0.02(-0.06%) |
Mar 16, 2016 | 44.42 | 44.46 | 44.33 | 44.46 | 29,821 | +0.03(+0.07%) |
Mar 15, 2016 | 44.42 | 44.46 | 44.38 | 44.43 | 17,923 | -0.03(-0.07%) |
Mar 14, 2016 | 44.43 | 44.52 | 44.39 | 44.46 | 22,031 | +0.05(+0.11%) |
Mar 11, 2016 | 44.39 | 44.53 | 44.39 | 44.42 | 12,893 | -0.01(-0.02%) |
Mar 10, 2016 | 44.53 | 44.53 | 44.39 | 44.42 | 7,218 | -0.04(-0.10%) |
Mar 09, 2016 | 44.49 | 44.54 | 44.45 | 44.47 | 28,344 | -0.07(-0.16%) |
Mar 08, 2016 | 44.53 | 44.67 | 44.40 | 44.54 | 26,273 | +0.09(+0.20%) |
Mar 07, 2016 | 44.41 | 44.58 | 44.37 | 44.45 | 26,032 | +0.06(+0.13%) |
Mar 04, 2016 | 44.55 | 44.55 | 44.48 | 44.39 | 40,556 | -0.12(-0.26%) |
Mar 03, 2016 | 44.52 | 44.53 | 44.46 | 44.51 | 21,660 | +0.04(+0.09%) |
Mar 02, 2016 | 44.46 | 44.65 | 44.42 | 44.46 | 26,102 | -0.08(-0.18%) |