Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 45.61 | 45.61 | 45.61 | 0 | +0.05(+0.11%) | |
Mar 28, 2018 | 45.61 | 45.72 | 45.55 | 45.56 | 10,627 | -0.10(-0.23%) |
Mar 27, 2018 | 45.57 | 45.67 | 45.48 | 45.67 | 13,314 | +0.10(+0.22%) |
Mar 26, 2018 | 45.58 | 45.59 | 45.48 | 45.57 | 24,524 | +0.00(+0.01%) |
Mar 23, 2018 | 45.48 | 45.59 | 45.48 | 45.56 | 27,574 | +0.07(+0.15%) |
Mar 22, 2018 | 45.52 | 45.58 | 45.49 | 45.49 | 12,214 | -0.01(-0.02%) |
Mar 21, 2018 | 45.47 | 45.52 | 45.40 | 45.50 | 47,259 | -0.03(-0.07%) |
Mar 20, 2018 | 45.48 | 45.54 | 45.40 | 45.53 | 20,646 | +0.04(+0.08%) |
Mar 19, 2018 | 45.48 | 45.58 | 45.48 | 45.49 | 8,919 | -0.09(-0.21%) |
Mar 16, 2018 | 45.48 | 45.59 | 45.48 | 45.59 | 13,180 | +0.10(+0.23%) |
Mar 15, 2018 | 45.54 | 45.60 | 45.46 | 45.48 | 43,969 | -0.02(-0.05%) |
Mar 14, 2018 | 45.50 | 45.58 | 45.43 | 45.51 | 27,122 | -0.06(-0.13%) |
Mar 13, 2018 | 45.49 | 45.60 | 45.47 | 45.57 | 36,829 | -0.01(-0.03%) |
Mar 12, 2018 | 45.53 | 45.58 | 45.45 | 45.58 | 19,437 | +0.12(+0.27%) |
Mar 09, 2018 | 45.49 | 45.57 | 45.42 | 45.46 | 19,499 | -0.09(-0.19%) |
Mar 08, 2018 | 45.53 | 45.62 | 45.49 | 45.54 | 18,078 | -0.03(-0.06%) |
Mar 07, 2018 | 45.60 | 45.50 | 45.57 | 26,553 | -0.01(-0.02%) | |
Mar 06, 2018 | 45.55 | 45.59 | 45.50 | 45.58 | 54,295 | +0.03(+0.08%) |
Mar 05, 2018 | 45.60 | 45.61 | 45.51 | 45.55 | 17,060 | +0.03(+0.08%) |
Mar 02, 2018 | 45.63 | 45.63 | 45.46 | 45.51 | 12,533 | -0.10(-0.23%) |
Mar 01, 2018 | 45.47 | 45.61 | 45.47 | 45.61 | 15,499 | +0.12(+0.27%) |
Feb 28, 2018 | 45.55 | 45.55 | 45.41 | 45.49 | 12,363 | +0.03(+0.08%) |
Feb 27, 2018 | 45.56 | 45.58 | 45.44 | 45.46 | 5,228 | -0.09(-0.19%) |
Feb 26, 2018 | 45.61 | 45.63 | 45.49 | 45.54 | 17,096 | -0.03(-0.06%) |
Feb 23, 2018 | 45.51 | 45.61 | 45.48 | 45.57 | 28,137 | +0.10(+0.23%) |
Feb 22, 2018 | 45.48 | 45.50 | 45.41 | 45.47 | 23,288 | +0.04(+0.09%) |
Feb 21, 2018 | 45.47 | 45.58 | 45.37 | 45.43 | 12,604 | +0.00(+0.01%) |
Feb 20, 2018 | 45.43 | 45.43 | 45.39 | 45.42 | 27,543 | -0.04(-0.09%) |
Feb 16, 2018 | 45.46 | 45.46 | 45.46 | 0 | -0.03(-0.06%) | |
Feb 15, 2018 | 45.47 | 45.56 | 45.39 | 45.49 | 34,429 | +0.05(+0.11%) |
Feb 14, 2018 | 45.53 | 45.54 | 45.37 | 45.44 | 26,713 | -0.14(-0.30%) |
Feb 13, 2018 | 45.59 | 45.59 | 45.59 | 45.58 | 27,818 | +0.10(+0.23%) |
Feb 12, 2018 | 45.52 | 45.59 | 45.47 | 45.47 | 39,587 | -0.05(-0.11%) |
Feb 09, 2018 | 45.53 | 45.64 | 45.45 | 45.53 | 56,190 | -0.05(-0.11%) |
Feb 08, 2018 | 45.51 | 45.58 | 45.42 | 45.58 | 97,528 | -0.02(-0.04%) |
Feb 07, 2018 | 45.70 | 45.70 | 45.49 | 45.59 | 41,698 | -0.01(-0.02%) |
Feb 06, 2018 | 45.58 | 45.72 | 45.56 | 45.60 | 47,015 | +0.11(+0.25%) |
Feb 05, 2018 | 45.44 | 45.61 | 45.37 | 45.49 | 18,238 | -0.08(-0.17%) |
Feb 02, 2018 | 45.53 | 45.69 | 45.44 | 45.57 | 102,620 | +0.09(+0.19%) |
Feb 01, 2018 | 45.60 | 45.72 | 45.46 | 45.48 | 32,014 | -0.14(-0.30%) |
Jan 31, 2018 | 45.68 | 45.68 | 45.54 | 45.62 | 30,083 | -0.07(-0.15%) |
Jan 30, 2018 | 45.73 | 45.82 | 45.60 | 45.69 | 70,315 | -0.03(-0.08%) |
Jan 29, 2018 | 45.83 | 45.87 | 45.69 | 45.72 | 68,564 | -0.16(-0.35%) |
Jan 26, 2018 | 45.90 | 45.93 | 45.86 | 45.89 | 19,073 | -0.06(-0.14%) |
Jan 25, 2018 | 45.85 | 45.95 | 45.84 | 45.95 | 6,762 | +0.05(+0.11%) |
Jan 24, 2018 | 45.91 | 45.97 | 45.83 | 45.90 | 15,386 | -0.05(-0.11%) |
Jan 23, 2018 | 45.97 | 46.02 | 45.90 | 45.95 | 32,640 | +0.00(+0.00%) |
Jan 22, 2018 | 45.93 | 46.01 | 45.93 | 45.95 | 6,754 | -0.00(-0.00%) |
Jan 19, 2018 | 45.91 | 46.02 | 45.82 | 45.95 | 33,075 | +0.00(+0.00%) |
Jan 18, 2018 | 46.04 | 46.04 | 45.82 | 45.95 | 26,553 | -0.03(-0.07%) |
Jan 17, 2018 | 46.00 | 46.05 | 45.85 | 45.98 | 13,653 | -0.04(-0.09%) |
Jan 16, 2018 | 46.03 | 46.03 | 45.92 | 46.03 | 16,434 | +0.13(+0.28%) |
Jan 12, 2018 | 45.90 | 45.90 | 45.90 | 0 | -0.12(-0.26%) | |
Jan 11, 2018 | 45.97 | 46.02 | 45.86 | 46.02 | 15,823 | +0.03(+0.08%) |
Jan 10, 2018 | 45.98 | 46.04 | 45.91 | 45.98 | 23,022 | -0.09(-0.19%) |
Jan 09, 2018 | 46.12 | 46.12 | 45.93 | 46.07 | 18,890 | -0.05(-0.11%) |
Jan 08, 2018 | 46.13 | 46.18 | 46.06 | 46.12 | 56,885 | +0.05(+0.11%) |
Jan 05, 2018 | 46.13 | 46.16 | 46.03 | 46.07 | 16,815 | -0.02(-0.04%) |
Jan 04, 2018 | 46.11 | 46.20 | 46.05 | 46.09 | 11,435 | +0.05(+0.10%) |
Jan 03, 2018 | 46.14 | 46.15 | 45.97 | 46.04 | 32,512 | -0.00(-0.01%) |
Jan 02, 2018 | 46.09 | 46.10 | 46.09 | 46.04 | 53,596 | -0.12(-0.26%) |
Dec 29, 2017 | 46.16 | 46.16 | 46.16 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 46.21 | 46.21 | 45.97 | 46.16 | 16,740 | +0.06(+0.12%) |
Dec 27, 2017 | 46.01 | 46.34 | 45.91 | 46.11 | 114,816 | +0.09(+0.21%) |
Dec 26, 2017 | 45.96 | 46.02 | 45.95 | 46.01 | 19,309 | +0.17(+0.37%) |
Dec 22, 2017 | 45.87 | 45.97 | 45.84 | 45.84 | 17,741 | -0.07(-0.15%) |
Dec 21, 2017 | 45.89 | 45.94 | 45.75 | 45.91 | 52,998 | +0.07(+0.15%) |
Dec 20, 2017 | 45.94 | 45.96 | 45.75 | 45.84 | 42,411 | -0.10(-0.22%) |
Dec 19, 2017 | 46.03 | 46.07 | 45.94 | 45.94 | 18,246 | -0.13(-0.28%) |
Dec 18, 2017 | 46.16 | 46.18 | 45.91 | 46.07 | 27,235 | +0.01(+0.02%) |
Dec 15, 2017 | 46.13 | 46.21 | 45.87 | 46.06 | 14,211 | -0.12(-0.26%) |
Dec 14, 2017 | 46.05 | 46.19 | 46.01 | 46.18 | 15,794 | +0.08(+0.17%) |
Dec 13, 2017 | 45.99 | 46.18 | 45.99 | 46.11 | 58,166 | +0.10(+0.22%) |
Dec 12, 2017 | 45.97 | 46.06 | 45.92 | 46.00 | 35,773 | +0.00(+0.00%) |
Dec 11, 2017 | 46.15 | 46.16 | 46.00 | 46.00 | 13,534 | -0.02(-0.04%) |
Dec 08, 2017 | 46.19 | 46.28 | 46.00 | 46.02 | 28,883 | -0.15(-0.32%) |
Dec 07, 2017 | 46.19 | 46.50 | 46.07 | 46.17 | 36,422 | -0.03(-0.06%) |
Dec 06, 2017 | 46.09 | 46.27 | 46.09 | 46.19 | 13,738 | +0.09(+0.20%) |
Dec 05, 2017 | 45.93 | 46.10 | 45.92 | 46.10 | 35,023 | +0.21(+0.47%) |
Dec 04, 2017 | 45.94 | 45.95 | 45.92 | 45.88 | 25,100 | -0.05(-0.12%) |
Dec 01, 2017 | 45.77 | 46.03 | 45.77 | 45.94 | 5,176 | +0.23(+0.51%) |
Nov 30, 2017 | 45.63 | 45.82 | 45.61 | 45.71 | 31,149 | +0.03(+0.06%) |
Nov 29, 2017 | 45.65 | 45.82 | 45.59 | 45.68 | 14,588 | -0.08(-0.17%) |
Nov 28, 2017 | 45.75 | 45.90 | 45.71 | 45.76 | 14,509 | -0.13(-0.28%) |
Nov 27, 2017 | 45.89 | 45.96 | 45.76 | 45.89 | 20,416 | +0.03(+0.06%) |
Nov 24, 2017 | 45.86 | 45.98 | 45.82 | 45.86 | 12,612 | -0.05(-0.11%) |
Nov 22, 2017 | 45.97 | 46.02 | 45.91 | 45.91 | 49,672 | -0.07(-0.15%) |
Nov 21, 2017 | 46.02 | 46.04 | 45.95 | 45.98 | 11,068 | +0.03(+0.07%) |
Nov 20, 2017 | 46.07 | 46.08 | 45.94 | 45.95 | 33,737 | -0.10(-0.21%) |
Nov 17, 2017 | 46.01 | 46.06 | 45.97 | 46.05 | 9,651 | +0.03(+0.06%) |
Nov 16, 2017 | 46.03 | 46.10 | 45.95 | 46.02 | 6,572 | -0.02(-0.04%) |
Nov 15, 2017 | 46.02 | 46.16 | 45.94 | 46.04 | 26,157 | -0.03(-0.06%) |
Nov 14, 2017 | 46.01 | 46.07 | 45.96 | 46.07 | 19,341 | +0.00(+0.00%) |
Nov 13, 2017 | 46.05 | 46.18 | 46.04 | 46.07 | 8,874 | +0.10(+0.22%) |
Nov 10, 2017 | 46.06 | 46.09 | 45.96 | 45.96 | 36,862 | -0.15(-0.33%) |
Nov 09, 2017 | 46.13 | 46.13 | 46.08 | 46.12 | 13,608 | +0.01(+0.02%) |
Nov 08, 2017 | 46.21 | 46.21 | 46.07 | 46.11 | 133,577 | -0.04(-0.09%) |
Nov 07, 2017 | 46.10 | 46.18 | 46.07 | 46.15 | 20,426 | +0.04(+0.08%) |
Nov 06, 2017 | 46.10 | 46.15 | 46.01 | 46.11 | 11,656 | +0.02(+0.05%) |
Nov 03, 2017 | 46.06 | 46.17 | 45.97 | 46.09 | 10,661 | +0.01(+0.02%) |
Nov 02, 2017 | 45.99 | 46.10 | 45.98 | 46.08 | 14,474 | +0.11(+0.25%) |
Nov 01, 2017 | 46.04 | 46.05 | 45.97 | 45.97 | 16,037 | -0.04(-0.09%) |
Oct 31, 2017 | 46.00 | 46.07 | 45.97 | 46.01 | 18,235 | +0.01(+0.02%) |
Oct 30, 2017 | 46.13 | 45.99 | 46.00 | 19,967 | +0.02(+0.04%) | |
Oct 27, 2017 | 46.02 | 46.03 | 45.93 | 45.99 | 15,795 | +0.01(+0.03%) |
Oct 26, 2017 | 46.02 | 46.07 | 45.94 | 45.97 | 5,754 | -0.05(-0.10%) |
Oct 25, 2017 | 46.05 | 46.05 | 46.01 | 46.02 | 28,881 | -0.06(-0.13%) |
Oct 24, 2017 | 46.07 | 46.11 | 46.00 | 46.08 | 12,613 | -0.04(-0.09%) |
Oct 23, 2017 | 46.11 | 46.15 | 46.02 | 46.12 | 13,961 | +0.01(+0.02%) |
Oct 20, 2017 | 46.09 | 46.16 | 46.02 | 46.11 | 7,776 | -0.04(-0.09%) |
Oct 19, 2017 | 46.12 | 46.18 | 46.11 | 46.16 | 6,557 | +0.09(+0.20%) |
Oct 18, 2017 | 45.93 | 46.12 | 45.93 | 46.06 | 11,870 | +0.00(+0.00%) |
Oct 17, 2017 | 46.09 | 46.09 | 46.02 | 46.06 | 3,122 | +0.02(+0.05%) |
Oct 16, 2017 | 46.03 | 46.10 | 45.99 | 46.04 | 8,721 | +0.07(+0.15%) |
Oct 13, 2017 | 46.06 | 46.11 | 45.96 | 45.97 | 28,017 | -0.04(-0.09%) |
Oct 12, 2017 | 46.00 | 46.09 | 46.00 | 46.01 | 8,492 | +0.01(+0.02%) |
Oct 11, 2017 | 45.99 | 46.06 | 45.98 | 46.00 | 10,211 | +0.03(+0.06%) |
Oct 10, 2017 | 45.96 | 46.06 | 45.95 | 45.98 | 10,974 | +0.04(+0.09%) |
Oct 09, 2017 | 45.95 | 45.99 | 45.86 | 45.93 | 25,125 | +0.03(+0.06%) |
Oct 06, 2017 | 45.89 | 45.97 | 45.88 | 45.91 | 15,182 | -0.01(-0.02%) |
Oct 05, 2017 | 45.91 | 45.98 | 45.91 | 45.92 | 7,985 | +0.00(+0.00%) |
Oct 04, 2017 | 45.94 | 46.04 | 45.92 | 45.92 | 13,646 | -0.04(-0.09%) |
Oct 03, 2017 | 45.93 | 46.02 | 45.93 | 45.96 | 16,234 | +0.03(+0.07%) |
Oct 02, 2017 | 45.97 | 46.02 | 45.93 | 45.93 | 11,915 | -0.00(-0.01%) |
Sep 29, 2017 | 45.95 | 45.97 | 45.89 | 45.93 | 27,117 | +0.03(+0.06%) |
Sep 28, 2017 | 45.93 | 45.99 | 45.89 | 45.90 | 8,136 | -0.11(-0.23%) |
Sep 27, 2017 | 46.00 | 46.07 | 45.93 | 46.01 | 18,098 | -0.05(-0.12%) |
Sep 26, 2017 | 46.02 | 46.17 | 45.96 | 46.06 | 8,548 | -0.06(-0.13%) |
Sep 25, 2017 | 46.06 | 46.19 | 46.06 | 46.12 | 13,883 | +0.15(+0.32%) |
Sep 22, 2017 | 46.00 | 46.13 | 45.97 | 45.98 | 15,837 | -0.05(-0.11%) |
Sep 21, 2017 | 45.96 | 46.05 | 45.93 | 46.03 | 7,193 | +0.05(+0.11%) |
Sep 20, 2017 | 46.11 | 46.20 | 45.98 | 45.98 | 10,274 | -0.09(-0.19%) |
Sep 19, 2017 | 46.08 | 46.12 | 46.03 | 46.06 | 12,762 | +0.03(+0.06%) |
Sep 18, 2017 | 46.06 | 46.16 | 45.98 | 46.04 | 8,224 | -0.07(-0.16%) |
Sep 15, 2017 | 46.07 | 46.20 | 46.00 | 46.11 | 14,122 | +0.06(+0.12%) |
Sep 14, 2017 | 46.06 | 46.15 | 46.05 | 46.06 | 7,584 | -0.02(-0.04%) |
Sep 13, 2017 | 46.08 | 46.21 | 46.06 | 46.07 | 4,815 | -0.03(-0.06%) |
Sep 12, 2017 | 46.17 | 46.25 | 46.10 | 46.10 | 17,674 | -0.01(-0.02%) |
Sep 11, 2017 | 46.17 | 46.30 | 46.11 | 46.11 | 33,227 | -0.09(-0.18%) |
Sep 08, 2017 | 46.13 | 46.27 | 46.13 | 46.19 | 14,631 | +0.01(+0.01%) |
Sep 07, 2017 | 46.15 | 46.19 | 46.12 | 46.19 | 12,626 | +0.08(+0.17%) |
Sep 06, 2017 | 46.01 | 46.59 | 46.01 | 46.11 | 9,731 | -0.03(-0.06%) |
Sep 05, 2017 | 46.07 | 46.14 | 46.01 | 46.13 | 31,058 | +0.12(+0.26%) |
Sep 01, 2017 | 46.03 | 46.07 | 46.00 | 46.01 | 7,959 | -0.01(-0.03%) |
Aug 31, 2017 | 46.07 | 46.10 | 45.98 | 46.03 | 11,792 | +0.00(+0.00%) |
Aug 30, 2017 | 46.07 | 46.10 | 45.87 | 46.03 | 12,254 | +0.03(+0.06%) |
Aug 29, 2017 | 46.04 | 46.21 | 45.99 | 46.00 | 9,190 | -0.03(-0.06%) |
Aug 28, 2017 | 46.00 | 46.11 | 45.98 | 46.03 | 8,398 | +0.02(+0.04%) |
Aug 25, 2017 | 45.95 | 46.02 | 45.93 | 46.01 | 12,979 | +0.07(+0.15%) |
Aug 24, 2017 | 46.03 | 46.07 | 45.94 | 45.94 | 54,380 | -0.03(-0.06%) |
Aug 23, 2017 | 46.00 | 46.03 | 45.92 | 45.97 | 5,127 | +0.02(+0.04%) |
Aug 22, 2017 | 45.94 | 45.97 | 45.87 | 45.95 | 9,269 | +0.03(+0.06%) |
Aug 21, 2017 | 45.97 | 45.98 | 45.88 | 45.92 | 10,508 | -0.03(-0.06%) |
Aug 18, 2017 | 45.96 | 46.04 | 45.85 | 45.95 | 4,410 | -0.01(-0.02%) |
Aug 17, 2017 | 45.89 | 45.96 | 45.81 | 45.96 | 18,750 | +0.07(+0.15%) |
Aug 16, 2017 | 45.89 | 46.01 | 45.89 | 45.89 | 8,269 | -0.03(-0.07%) |
Aug 15, 2017 | 45.95 | 45.95 | 45.92 | 45.92 | 19,473 | -0.05(-0.11%) |
Aug 14, 2017 | 45.98 | 45.99 | 45.95 | 45.98 | 4,091 | +0.03(+0.06%) |
Aug 11, 2017 | 45.92 | 45.96 | 45.91 | 45.95 | 21,087 | +0.00(+0.00%) |
Aug 10, 2017 | 45.84 | 45.95 | 45.83 | 45.95 | 27,857 | +0.10(+0.21%) |
Aug 09, 2017 | 45.82 | 45.87 | 45.80 | 45.85 | 6,526 | +0.08(+0.17%) |
Aug 08, 2017 | 45.85 | 45.90 | 45.70 | 45.77 | 16,000 | -0.02(-0.04%) |
Aug 07, 2017 | 45.80 | 45.83 | 45.75 | 45.79 | 12,188 | +0.11(+0.25%) |
Aug 04, 2017 | 45.89 | 45.89 | 45.68 | 45.68 | 11,005 | -0.11(-0.24%) |
Aug 03, 2017 | 45.77 | 45.89 | 45.69 | 45.79 | 6,667 | +0.07(+0.16%) |
Aug 02, 2017 | 45.78 | 45.78 | 45.69 | 45.72 | 7,145 | +0.05(+0.10%) |
Aug 01, 2017 | 45.65 | 45.73 | 45.59 | 45.67 | 7,038 | -0.01(-0.02%) |
Jul 31, 2017 | 45.67 | 45.71 | 45.59 | 45.68 | 9,543 | +0.04(+0.09%) |
Jul 28, 2017 | 45.65 | 45.72 | 45.62 | 45.64 | 20,497 | +0.03(+0.07%) |
Jul 27, 2017 | 45.60 | 45.65 | 45.60 | 45.60 | 14,110 | -0.04(-0.09%) |
Jul 26, 2017 | 45.63 | 45.65 | 45.54 | 45.65 | 7,501 | +0.02(+0.05%) |
Jul 25, 2017 | 45.66 | 45.69 | 45.53 | 45.62 | 4,391 | -0.10(-0.22%) |
Jul 24, 2017 | 45.69 | 45.73 | 45.62 | 45.72 | 15,563 | +0.03(+0.06%) |
Jul 21, 2017 | 45.65 | 45.79 | 45.57 | 45.70 | 16,021 | +0.08(+0.18%) |
Jul 20, 2017 | 45.60 | 45.71 | 45.59 | 45.62 | 10,649 | -0.01(-0.03%) |
Jul 19, 2017 | 45.57 | 45.68 | 45.57 | 45.63 | 27,598 | -0.03(-0.07%) |
Jul 18, 2017 | 45.53 | 45.66 | 45.43 | 45.66 | 14,282 | +0.17(+0.38%) |
Jul 17, 2017 | 45.54 | 45.54 | 45.41 | 45.48 | 14,792 | -0.05(-0.11%) |
Jul 14, 2017 | 45.48 | 45.61 | 45.46 | 45.54 | 17,677 | +0.12(+0.26%) |
Jul 13, 2017 | 45.44 | 45.48 | 45.38 | 45.42 | 18,879 | -0.09(-0.19%) |
Jul 12, 2017 | 45.45 | 45.58 | 45.45 | 45.50 | 13,365 | +0.04(+0.09%) |
Jul 11, 2017 | 45.41 | 45.48 | 45.31 | 45.46 | 20,535 | +0.03(+0.07%) |
Jul 10, 2017 | 45.40 | 45.44 | 45.39 | 45.43 | 19,130 | +0.03(+0.06%) |
Jul 07, 2017 | 45.41 | 45.45 | 45.37 | 45.40 | 107,855 | +0.06(+0.14%) |
Jul 06, 2017 | 45.36 | 45.41 | 45.25 | 45.34 | 15,800 | -0.05(-0.11%) |
Jul 05, 2017 | 45.33 | 45.42 | 45.27 | 45.39 | 10,491 | +0.03(+0.06%) |
Jul 03, 2017 | 45.45 | 45.45 | 45.27 | 45.36 | 2,959 | -0.01(-0.03%) |
Jun 30, 2017 | 45.32 | 45.43 | 45.32 | 45.37 | 30,765 | -0.02(-0.04%) |
Jun 29, 2017 | 45.40 | 45.44 | 45.33 | 45.39 | 26,673 | -0.13(-0.28%) |
Jun 28, 2017 | 45.53 | 45.57 | 45.43 | 45.52 | 33,633 | -0.05(-0.11%) |
Jun 27, 2017 | 45.54 | 45.61 | 45.43 | 45.57 | 44,173 | -0.05(-0.10%) |
Jun 26, 2017 | 45.61 | 45.66 | 45.54 | 45.62 | 5,113 | -0.01(-0.03%) |
Jun 23, 2017 | 45.57 | 45.65 | 45.57 | 45.63 | 15,520 | +0.06(+0.13%) |
Jun 22, 2017 | 45.65 | 45.65 | 45.53 | 45.57 | 16,664 | +0.00(+0.00%) |
Jun 21, 2017 | 45.56 | 45.60 | 45.53 | 45.57 | 22,712 | -0.05(-0.11%) |
Jun 20, 2017 | 45.59 | 45.64 | 45.58 | 45.62 | 12,973 | +0.02(+0.05%) |
Jun 19, 2017 | 45.54 | 45.67 | 45.54 | 45.60 | 6,792 | +0.05(+0.11%) |
Jun 16, 2017 | 45.54 | 45.68 | 45.53 | 45.55 | 27,080 | +0.05(+0.11%) |
Jun 15, 2017 | 45.55 | 45.58 | 45.47 | 45.50 | 15,512 | -0.08(-0.18%) |
Jun 14, 2017 | 45.55 | 45.69 | 45.54 | 45.59 | 19,957 | +0.08(+0.17%) |
Jun 13, 2017 | 45.49 | 45.55 | 45.44 | 45.51 | 25,137 | +0.03(+0.07%) |
Jun 12, 2017 | 45.49 | 45.54 | 45.43 | 45.48 | 25,591 | +0.02(+0.04%) |
Jun 09, 2017 | 45.49 | 45.57 | 45.44 | 45.46 | 13,231 | -0.10(-0.22%) |
Jun 08, 2017 | 45.60 | 45.65 | 45.54 | 45.56 | 20,171 | -0.02(-0.04%) |
Jun 07, 2017 | 45.65 | 45.69 | 45.52 | 45.58 | 51,339 | -0.03(-0.06%) |
Jun 06, 2017 | 45.61 | 45.70 | 45.60 | 45.60 | 10,187 | +0.06(+0.13%) |
Jun 05, 2017 | 45.58 | 45.60 | 45.49 | 45.55 | 9,233 | -0.07(-0.15%) |
Jun 02, 2017 | 45.52 | 45.61 | 45.52 | 45.61 | 7,515 | +0.20(+0.45%) |
Jun 01, 2017 | 45.50 | 45.59 | 45.33 | 45.41 | 23,500 | -0.03(-0.06%) |
May 31, 2017 | 45.44 | 45.50 | 45.42 | 45.44 | 13,414 | -0.02(-0.04%) |
May 30, 2017 | 45.45 | 45.47 | 45.36 | 45.45 | 18,011 | +0.11(+0.24%) |
May 26, 2017 | 45.39 | 45.43 | 45.31 | 45.34 | 7,810 | -0.05(-0.11%) |
May 25, 2017 | 45.34 | 45.44 | 45.33 | 45.39 | 8,580 | +0.01(+0.02%) |
May 24, 2017 | 45.34 | 45.48 | 45.31 | 45.39 | 31,082 | -0.02(-0.04%) |
May 23, 2017 | 45.34 | 45.49 | 45.32 | 45.40 | 19,761 | +0.05(+0.11%) |
May 22, 2017 | 45.26 | 45.36 | 45.23 | 45.35 | 11,296 | +0.10(+0.23%) |
May 19, 2017 | 45.28 | 45.28 | 45.19 | 45.25 | 7,264 | -0.04(-0.10%) |
May 18, 2017 | 45.34 | 45.34 | 45.25 | 45.29 | 31,502 | +0.05(+0.11%) |
May 17, 2017 | 45.18 | 45.30 | 45.14 | 45.24 | 24,717 | +0.14(+0.30%) |
May 16, 2017 | 45.12 | 45.18 | 45.03 | 45.11 | 22,018 | -0.01(-0.02%) |
May 15, 2017 | 45.12 | 45.13 | 45.06 | 45.12 | 19,976 | +0.03(+0.08%) |
May 12, 2017 | 45.04 | 45.14 | 45.02 | 45.08 | 13,026 | +0.06(+0.13%) |
May 11, 2017 | 45.01 | 45.05 | 45.00 | 45.02 | 9,048 | +0.12(+0.26%) |
May 10, 2017 | 44.99 | 45.09 | 44.89 | 44.90 | 16,430 | -0.08(-0.19%) |
May 09, 2017 | 45.00 | 45.01 | 44.93 | 44.99 | 9,323 | +0.06(+0.13%) |
May 08, 2017 | 44.94 | 45.03 | 44.92 | 44.93 | 12,334 | -0.03(-0.08%) |
May 05, 2017 | 44.98 | 45.07 | 44.89 | 44.96 | 18,319 | +0.01(+0.02%) |
May 04, 2017 | 44.97 | 45.00 | 44.93 | 44.95 | 16,406 | -0.04(-0.09%) |
May 03, 2017 | 44.99 | 45.07 | 44.95 | 45.00 | 25,592 | +0.08(+0.17%) |
May 02, 2017 | 44.93 | 45.11 | 44.90 | 44.92 | 12,003 | -0.05(-0.11%) |
May 01, 2017 | 44.98 | 45.07 | 44.86 | 44.97 | 19,912 | -0.01(-0.03%) |
Apr 28, 2017 | 44.93 | 45.06 | 44.92 | 44.98 | 10,071 | -0.02(-0.04%) |
Apr 27, 2017 | 44.94 | 45.11 | 44.94 | 45.00 | 8,182 | +0.05(+0.11%) |
Apr 26, 2017 | 44.95 | 44.97 | 44.89 | 44.95 | 10,546 | +0.00(+0.01%) |
Apr 25, 2017 | 44.98 | 45.08 | 44.90 | 44.95 | 16,900 | -0.05(-0.12%) |
Apr 24, 2017 | 45.02 | 45.03 | 44.95 | 45.00 | 7,576 | -0.05(-0.11%) |
Apr 21, 2017 | 45.08 | 45.11 | 45.00 | 45.05 | 12,289 | +0.00(+0.00%) |
Apr 20, 2017 | 45.05 | 45.11 | 44.95 | 45.05 | 19,272 | +0.01(+0.02%) |
Apr 19, 2017 | 45.04 | 45.14 | 45.04 | 45.04 | 25,035 | -0.08(-0.17%) |
Apr 18, 2017 | 45.02 | 45.12 | 45.01 | 45.12 | 45,854 | +0.19(+0.43%) |
Apr 17, 2017 | 44.98 | 45.00 | 44.90 | 44.92 | 59,188 | -0.07(-0.15%) |
Apr 13, 2017 | 44.94 | 45.03 | 44.94 | 44.99 | 13,694 | +0.05(+0.11%) |
Apr 12, 2017 | 44.87 | 44.98 | 44.76 | 44.94 | 93,851 | +0.08(+0.17%) |
Apr 11, 2017 | 44.80 | 44.88 | 44.71 | 44.87 | 29,932 | +0.11(+0.25%) |
Apr 10, 2017 | 44.80 | 44.87 | 44.69 | 44.76 | 25,660 | -0.08(-0.19%) |
Apr 07, 2017 | 44.87 | 44.87 | 44.78 | 44.84 | 26,242 | +0.12(+0.26%) |
Apr 06, 2017 | 44.73 | 44.81 | 44.66 | 44.72 | 48,251 | +0.00(+0.00%) |
Apr 05, 2017 | 44.79 | 44.82 | 44.71 | 44.72 | 15,793 | +0.00(+0.00%) |
Apr 04, 2017 | 44.70 | 44.72 | 44.61 | 44.72 | 25,345 | +0.00(+0.00%) |