Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.34 | 44.36 | 44.30 | 44.33 | 3,145 | +0.01(+0.02%) |
Apr 27, 2018 | 44.29 | 44.32 | 44.29 | 44.32 | 3,486 | +0.16(+0.36%) |
Apr 26, 2018 | 44.15 | 44.16 | 44.15 | 44.16 | 2,373 | +0.05(+0.11%) |
Apr 25, 2018 | 44.15 | 44.15 | 44.11 | 44.11 | 2,000 | -0.03(-0.07%) |
Apr 24, 2018 | 44.18 | 44.21 | 44.14 | 44.14 | 23,072 | -0.07(-0.16%) |
Apr 23, 2018 | 44.19 | 44.23 | 44.18 | 44.21 | 9,789 | -0.03(-0.07%) |
Apr 20, 2018 | 44.24 | 44.26 | 44.23 | 44.24 | 12,461 | +0.00(+0.00%) |
Apr 19, 2018 | 44.30 | 44.30 | 44.24 | 44.24 | 4,270 | -0.10(-0.23%) |
Apr 18, 2018 | 44.40 | 44.40 | 44.34 | 44.34 | 912 | -0.09(-0.20%) |
Apr 17, 2018 | 44.36 | 44.43 | 44.36 | 44.43 | 19,046 | +0.08(+0.18%) |
Apr 16, 2018 | 44.32 | 44.35 | 44.30 | 44.35 | 3,266 | -0.03(-0.07%) |
Apr 13, 2018 | 44.25 | 44.40 | 44.25 | 44.38 | 7,626 | +0.08(+0.18%) |
Apr 12, 2018 | 44.35 | 44.35 | 44.25 | 44.30 | 3,477 | -0.07(-0.16%) |
Apr 11, 2018 | 44.40 | 44.40 | 44.37 | 44.37 | 1,130 | -0.01(-0.02%) |
Apr 10, 2018 | 44.41 | 44.46 | 44.38 | 44.38 | 20,007 | -0.12(-0.27%) |
Apr 09, 2018 | 44.42 | 44.50 | 44.39 | 44.50 | 4,845 | +0.02(+0.04%) |
Apr 06, 2018 | 44.47 | 44.48 | 44.47 | 44.48 | 1,358 | +0.09(+0.20%) |
Apr 05, 2018 | 44.31 | 44.40 | 44.30 | 44.39 | 1,633 | -0.04(-0.09%) |
Apr 04, 2018 | 44.42 | 44.47 | 44.36 | 44.43 | 1,401 | -0.07(-0.16%) |
Apr 03, 2018 | 44.57 | 44.57 | 44.50 | 44.50 | 43,408 | -0.10(-0.22%) |
Apr 02, 2018 | 44.66 | 44.66 | 44.60 | 44.60 | 3,826 | -0.15(-0.34%) |
Mar 29, 2018 | 44.75 | 44.75 | 44.75 | 0 | +0.19(+0.43%) | |
Mar 28, 2018 | 44.60 | 44.65 | 44.56 | 44.56 | 2,305 | +0.05(+0.11%) |
Mar 27, 2018 | 44.46 | 44.54 | 44.46 | 44.51 | 13,354 | +0.14(+0.32%) |
Mar 26, 2018 | 44.45 | 44.46 | 44.31 | 44.37 | 2,522 | -0.06(-0.14%) |
Mar 23, 2018 | 44.44 | 44.48 | 44.40 | 44.43 | 8,552 | -0.14(-0.31%) |
Mar 22, 2018 | 44.50 | 44.57 | 44.46 | 44.57 | 5,953 | +0.26(+0.59%) |
Mar 21, 2018 | 44.35 | 44.36 | 44.29 | 44.31 | 16,533 | -0.21(-0.47%) |
Mar 20, 2018 | 44.53 | 44.53 | 44.48 | 44.52 | 12,305 | -0.04(-0.09%) |
Mar 19, 2018 | 44.60 | 44.64 | 44.55 | 44.56 | 2,883 | +0.00(+0.00%) |
Mar 16, 2018 | 44.52 | 44.56 | 44.52 | 44.56 | 481 | -0.05(-0.11%) |
Mar 15, 2018 | 44.55 | 44.61 | 44.51 | 44.61 | 539 | +0.18(+0.41%) |
Mar 14, 2018 | 44.36 | 44.51 | 44.36 | 44.43 | 14,424 | +0.08(+0.18%) |
Mar 13, 2018 | 44.32 | 44.38 | 44.32 | 44.35 | 3,175 | +0.08(+0.18%) |
Mar 12, 2018 | 44.23 | 44.27 | 44.20 | 44.27 | 12,769 | +0.12(+0.27%) |
Mar 09, 2018 | 44.24 | 44.24 | 44.15 | 44.15 | 2,156 | -0.12(-0.27%) |
Mar 08, 2018 | 44.25 | 44.31 | 44.25 | 44.27 | 9,073 | -0.02(-0.05%) |
Mar 07, 2018 | 44.28 | 44.34 | 44.22 | 44.29 | 11,146 | -0.04(-0.09%) |
Mar 06, 2018 | 44.36 | 44.36 | 44.33 | 44.33 | 2,573 | -0.03(-0.07%) |
Mar 05, 2018 | 44.44 | 44.48 | 44.36 | 44.36 | 3,574 | -0.02(-0.05%) |
Mar 02, 2018 | 44.46 | 44.46 | 44.38 | 44.38 | 2,159 | -0.12(-0.27%) |
Mar 01, 2018 | 44.50 | 44.50 | 44.50 | 44.50 | 2,813 | +0.13(+0.29%) |
Feb 28, 2018 | 44.35 | 44.37 | 44.27 | 44.37 | 22,734 | +0.17(+0.38%) |
Feb 27, 2018 | 44.31 | 44.31 | 44.20 | 44.20 | 8,957 | -0.14(-0.32%) |
Feb 26, 2018 | 44.37 | 44.38 | 44.31 | 44.34 | 10,662 | +0.03(+0.07%) |
Feb 23, 2018 | 44.19 | 44.31 | 44.19 | 44.31 | 1,583 | +0.18(+0.41%) |
Feb 22, 2018 | 44.19 | 44.19 | 44.13 | 44.13 | 1,386 | +0.09(+0.20%) |
Feb 21, 2018 | 44.18 | 44.18 | 44.04 | 44.04 | 25,659 | -0.09(-0.20%) |
Feb 20, 2018 | 44.10 | 44.13 | 44.10 | 44.13 | 1,240 | +0.05(+0.11%) |
Feb 16, 2018 | 44.08 | 44.08 | 44.08 | 0 | +0.10(+0.23%) | |
Feb 15, 2018 | 44.01 | 44.04 | 43.98 | 43.98 | 2,852 | -0.05(-0.11%) |
Feb 14, 2018 | 44.08 | 44.08 | 43.97 | 44.03 | 17,062 | -0.05(-0.11%) |
Feb 13, 2018 | 44.07 | 44.12 | 44.07 | 44.08 | 2,133 | +0.02(+0.05%) |
Feb 12, 2018 | 44.01 | 44.06 | 44.01 | 44.06 | 6,145 | +0.01(+0.02%) |
Feb 09, 2018 | 44.03 | 44.13 | 44.03 | 44.05 | 2,272 | +0.05(+0.11%) |
Feb 08, 2018 | 44.03 | 44.05 | 44.00 | 44.00 | 1,305 | -0.05(-0.11%) |
Feb 07, 2018 | 44.11 | 44.05 | 44.05 | 3,815 | -0.06(-0.14%) | |
Feb 06, 2018 | 44.10 | 44.14 | 44.08 | 44.11 | 8,574 | -0.02(-0.05%) |
Feb 05, 2018 | 44.05 | 44.16 | 44.05 | 44.13 | 25,107 | +0.00(+0.00%) |
Feb 02, 2018 | 44.14 | 44.17 | 44.08 | 44.13 | 2,400 | -0.03(-0.07%) |
Feb 01, 2018 | 44.29 | 44.29 | 44.16 | 44.16 | 7,540 | -0.18(-0.41%) |
Jan 31, 2018 | 44.26 | 44.34 | 44.26 | 44.34 | 5,084 | +0.09(+0.20%) |
Jan 30, 2018 | 44.35 | 44.37 | 44.24 | 44.25 | 14,532 | -0.12(-0.27%) |
Jan 29, 2018 | 44.35 | 44.37 | 44.31 | 44.37 | 21,360 | -0.03(-0.07%) |
Jan 26, 2018 | 44.44 | 44.44 | 44.36 | 44.40 | 4,054 | -0.02(-0.05%) |
Jan 25, 2018 | 44.34 | 44.42 | 44.28 | 44.42 | 7,055 | +0.09(+0.20%) |
Jan 24, 2018 | 44.34 | 44.36 | 44.33 | 44.33 | 2,341 | -0.05(-0.11%) |
Jan 23, 2018 | 44.39 | 44.45 | 44.38 | 44.38 | 3,326 | +0.05(+0.11%) |
Jan 22, 2018 | 44.31 | 44.39 | 44.31 | 44.33 | 5,904 | +0.01(+0.02%) |
Jan 19, 2018 | 44.37 | 44.38 | 44.32 | 44.32 | 19,107 | -0.07(-0.16%) |
Jan 18, 2018 | 44.40 | 44.44 | 44.37 | 44.39 | 3,154 | -0.01(-0.02%) |
Jan 17, 2018 | 44.53 | 44.53 | 44.40 | 44.40 | 938 | +0.00(+0.00%) |
Jan 16, 2018 | 44.43 | 44.45 | 44.40 | 44.40 | 2,323 | +0.00(+0.00%) |
Jan 15, 2018 | 44.39 | 44.46 | 44.39 | 44.40 | 5,501 | -0.02(-0.05%) |
Jan 12, 2018 | 44.40 | 44.44 | 44.40 | 44.42 | 17,034 | +0.00(+0.00%) |
Jan 11, 2018 | 44.41 | 44.42 | 44.39 | 44.42 | 3,441 | +0.00(+0.00%) |
Jan 10, 2018 | 44.27 | 44.42 | 44.27 | 44.42 | 7,757 | +0.03(+0.07%) |
Jan 09, 2018 | 44.38 | 44.41 | 44.36 | 44.39 | 2,100 | -0.06(-0.13%) |
Jan 08, 2018 | 44.42 | 44.45 | 44.39 | 44.45 | 3,598 | +0.00(+0.00%) |
Jan 05, 2018 | 44.61 | 44.61 | 44.44 | 44.45 | 6,712 | -0.11(-0.25%) |
Jan 04, 2018 | 44.66 | 44.66 | 44.56 | 44.56 | 2,796 | -0.07(-0.16%) |
Jan 03, 2018 | 44.58 | 44.64 | 44.58 | 44.63 | 29,520 | +0.08(+0.18%) |
Jan 02, 2018 | 44.65 | 44.65 | 44.53 | 44.55 | 28,468 | -0.17(-0.38%) |
Dec 29, 2017 | 44.72 | 44.72 | 44.72 | 0 | +0.05(+0.11%) | |
Dec 28, 2017 | 44.79 | 44.79 | 44.67 | 44.67 | 4,265 | -0.13(-0.29%) |
Dec 27, 2017 | 44.63 | 44.81 | 44.63 | 44.80 | 4,100 | +0.06(+0.13%) |
Dec 22, 2017 | 44.75 | 44.78 | 44.74 | 44.74 | 9,169 | +0.07(+0.16%) |
Dec 21, 2017 | 44.72 | 44.72 | 44.64 | 44.67 | 24,701 | -0.05(-0.11%) |
Dec 20, 2017 | 44.75 | 44.76 | 44.71 | 44.72 | 6,232 | -0.12(-0.27%) |
Dec 19, 2017 | 44.96 | 44.96 | 44.84 | 44.84 | 6,584 | -0.19(-0.42%) |
Dec 18, 2017 | 45.08 | 45.08 | 45.03 | 45.03 | 7,340 | +0.03(+0.07%) |
Dec 15, 2017 | 44.95 | 45.00 | 44.92 | 45.00 | 3,462 | +0.00(+0.00%) |
Dec 14, 2017 | 44.90 | 45.00 | 44.90 | 45.00 | 6,753 | +0.00(+0.00%) |
Dec 13, 2017 | 44.96 | 45.00 | 44.96 | 45.00 | 1,847 | +0.03(+0.07%) |
Dec 12, 2017 | 44.95 | 44.98 | 44.90 | 44.97 | 4,074 | +0.02(+0.04%) |
Dec 11, 2017 | 44.99 | 44.99 | 44.95 | 44.95 | 10,062 | +0.03(+0.07%) |
Dec 08, 2017 | 44.95 | 44.95 | 44.92 | 44.92 | 4,452 | -0.02(-0.04%) |
Dec 07, 2017 | 44.96 | 44.96 | 44.94 | 44.94 | 3,913 | +0.00(+0.00%) |
Dec 06, 2017 | 44.87 | 44.95 | 44.87 | 44.94 | 3,236 | +0.10(+0.22%) |
Dec 05, 2017 | 44.75 | 44.84 | 44.75 | 44.84 | 14,990 | +0.11(+0.25%) |
Dec 04, 2017 | 44.83 | 44.83 | 44.73 | 44.73 | 21,735 | -0.12(-0.27%) |
Dec 01, 2017 | 44.83 | 44.87 | 44.73 | 44.85 | 1,706 | -0.01(-0.02%) |
Nov 30, 2017 | 44.88 | 44.90 | 44.86 | 44.86 | 12,160 | +0.00(+0.00%) |
Nov 29, 2017 | 44.84 | 44.86 | 44.82 | 44.86 | 6,071 | -0.03(-0.07%) |
Nov 28, 2017 | 44.90 | 44.95 | 44.89 | 44.89 | 3,747 | +0.01(+0.02%) |
Nov 27, 2017 | 44.87 | 44.90 | 44.86 | 44.88 | 2,811 | +0.07(+0.16%) |
Nov 24, 2017 | 44.80 | 44.81 | 44.80 | 44.81 | 3,052 | +0.01(+0.02%) |
Nov 22, 2017 | 44.80 | 44.80 | 44.80 | 266 | +0.13(+0.29%) | |
Nov 21, 2017 | 44.73 | 44.73 | 44.66 | 44.67 | 8,302 | +0.13(+0.29%) |
Nov 20, 2017 | 44.65 | 44.65 | 44.54 | 44.54 | 3,640 | -0.09(-0.20%) |
Nov 17, 2017 | 44.70 | 44.70 | 44.63 | 44.63 | 6,859 | +0.06(+0.13%) |
Nov 16, 2017 | 44.60 | 44.63 | 44.57 | 44.57 | 7,920 | -0.09(-0.20%) |
Nov 15, 2017 | 44.60 | 44.69 | 44.60 | 44.66 | 11,342 | +0.04(+0.09%) |
Nov 14, 2017 | 44.62 | 44.63 | 44.55 | 44.62 | 10,533 | -0.01(-0.02%) |
Nov 13, 2017 | 44.83 | 44.83 | 44.63 | 44.63 | 1,094 | +0.09(+0.20%) |
Nov 10, 2017 | 44.54 | 44.54 | 44.54 | 44.54 | 1,182 | -0.09(-0.20%) |
Nov 09, 2017 | 44.69 | 44.69 | 44.63 | 44.63 | 1,991 | -0.09(-0.20%) |
Nov 08, 2017 | 44.87 | 44.87 | 44.72 | 44.72 | 8,795 | -0.05(-0.11%) |
Nov 07, 2017 | 44.75 | 44.79 | 44.74 | 44.77 | 16,711 | +0.12(+0.27%) |
Nov 06, 2017 | 44.67 | 44.71 | 44.63 | 44.65 | 23,372 | +0.06(+0.13%) |
Nov 03, 2017 | 44.55 | 44.59 | 44.55 | 44.59 | 2,929 | +0.02(+0.04%) |
Nov 02, 2017 | 44.62 | 44.62 | 44.57 | 44.57 | 4,109 | +0.01(+0.02%) |
Nov 01, 2017 | 44.49 | 44.60 | 44.49 | 44.56 | 18,442 | +0.02(+0.04%) |
Oct 31, 2017 | 44.54 | 44.54 | 44.50 | 44.54 | 7,485 | +0.04(+0.09%) |
Oct 30, 2017 | 44.53 | 44.53 | 44.45 | 44.50 | 16,592 | +0.10(+0.23%) |
Oct 27, 2017 | 44.38 | 44.43 | 44.38 | 44.40 | 1,924 | +0.11(+0.25%) |
Oct 26, 2017 | 44.37 | 44.37 | 44.29 | 44.29 | 10,094 | +0.03(+0.07%) |
Oct 25, 2017 | 44.18 | 44.26 | 44.15 | 44.26 | 1,291 | +0.06(+0.14%) |
Oct 24, 2017 | 44.27 | 44.27 | 44.19 | 44.20 | 1,452 | -0.06(-0.14%) |
Oct 23, 2017 | 44.32 | 44.32 | 44.25 | 44.26 | 9,020 | +0.05(+0.11%) |
Oct 20, 2017 | 44.26 | 44.29 | 44.21 | 44.21 | 7,899 | -0.07(-0.16%) |
Oct 19, 2017 | 44.32 | 44.32 | 44.28 | 44.28 | 2,350 | +0.05(+0.11%) |
Oct 18, 2017 | 44.20 | 44.23 | 44.15 | 44.23 | 12,963 | +0.05(+0.11%) |
Oct 17, 2017 | 44.22 | 44.22 | 44.18 | 44.18 | 4,350 | -0.02(-0.05%) |
Oct 16, 2017 | 44.22 | 44.22 | 44.20 | 44.20 | 1,853 | +0.07(+0.16%) |
Oct 13, 2017 | 44.08 | 44.14 | 44.08 | 44.13 | 3,695 | +0.10(+0.23%) |
Oct 12, 2017 | 44.00 | 44.03 | 43.96 | 44.03 | 3,009 | +0.10(+0.23%) |
Oct 11, 2017 | 43.98 | 43.98 | 43.93 | 43.93 | 515 | +0.06(+0.14%) |
Oct 10, 2017 | 43.85 | 43.90 | 43.85 | 43.87 | 2,328 | -0.04(-0.09%) |
Oct 06, 2017 | 43.91 | 43.91 | 43.91 | 43.91 | 1,314 | +0.00(+0.00%) |
Oct 05, 2017 | 43.83 | 43.93 | 43.83 | 43.91 | 6,021 | +0.15(+0.34%) |
Oct 04, 2017 | 43.85 | 43.85 | 43.76 | 43.76 | 7,520 | -0.07(-0.16%) |
Oct 03, 2017 | 43.77 | 43.83 | 43.77 | 43.83 | 3,104 | -0.03(-0.07%) |
Oct 02, 2017 | 43.88 | 43.89 | 43.86 | 43.86 | 1,421 | -0.05(-0.11%) |
Sep 29, 2017 | 43.87 | 43.92 | 43.87 | 43.91 | 6,543 | +0.10(+0.23%) |
Sep 28, 2017 | 43.78 | 43.85 | 43.78 | 43.81 | 4,393 | +0.01(+0.02%) |
Sep 27, 2017 | 43.65 | 43.80 | 43.65 | 43.80 | 800 | -0.07(-0.16%) |
Sep 26, 2017 | 43.82 | 43.87 | 43.82 | 43.87 | 1,142 | -0.05(-0.11%) |
Sep 25, 2017 | 43.89 | 43.92 | 43.89 | 43.92 | 460 | +0.10(+0.23%) |
Sep 22, 2017 | 43.73 | 43.85 | 43.73 | 43.82 | 2,979 | -0.01(-0.02%) |
Sep 21, 2017 | 43.82 | 43.86 | 43.82 | 43.83 | 7,848 | -0.01(-0.02%) |
Sep 20, 2017 | 43.90 | 43.90 | 43.84 | 43.84 | 2,615 | +0.00(+0.00%) |
Sep 19, 2017 | 43.90 | 43.90 | 43.84 | 43.84 | 2,222 | +0.05(+0.11%) |
Sep 18, 2017 | 43.80 | 43.80 | 43.79 | 43.79 | 6,750 | -0.05(-0.11%) |
Sep 15, 2017 | 43.84 | 43.84 | 43.83 | 43.84 | 8,969 | -0.03(-0.07%) |
Sep 14, 2017 | 43.86 | 43.87 | 43.82 | 43.87 | 900 | -0.04(-0.09%) |
Sep 13, 2017 | 43.93 | 43.93 | 43.91 | 43.91 | 7,267 | -0.06(-0.14%) |
Sep 12, 2017 | 43.95 | 43.97 | 43.94 | 43.97 | 1,828 | +0.02(+0.05%) |
Sep 11, 2017 | 43.94 | 43.97 | 43.94 | 43.95 | 578 | -0.07(-0.16%) |
Sep 08, 2017 | 44.08 | 44.08 | 44.00 | 44.02 | 1,303 | -0.07(-0.16%) |
Sep 07, 2017 | 44.07 | 44.17 | 44.07 | 44.09 | 4,034 | -0.07(-0.16%) |
Sep 06, 2017 | 44.29 | 44.29 | 44.15 | 44.16 | 4,475 | -0.24(-0.54%) |
Sep 05, 2017 | 44.35 | 44.40 | 44.35 | 44.40 | 655 | +0.08(+0.18%) |
Sep 01, 2017 | 44.37 | 44.37 | 44.30 | 44.32 | 11,347 | -0.10(-0.23%) |
Aug 31, 2017 | 44.40 | 44.42 | 44.36 | 44.42 | 6,018 | -0.05(-0.11%) |
Aug 30, 2017 | 44.48 | 44.48 | 44.44 | 44.47 | 4,525 | +0.01(+0.02%) |
Aug 29, 2017 | 44.44 | 44.49 | 44.41 | 44.46 | 2,048 | +0.09(+0.20%) |
Aug 28, 2017 | 44.36 | 44.40 | 44.36 | 44.37 | 5,770 | -0.01(-0.02%) |
Aug 25, 2017 | 44.34 | 44.41 | 44.33 | 44.38 | 32,710 | +0.06(+0.14%) |
Aug 24, 2017 | 44.30 | 44.35 | 44.30 | 44.32 | 4,331 | -0.07(-0.16%) |
Aug 23, 2017 | 44.32 | 44.39 | 44.32 | 44.39 | 6,334 | +0.09(+0.20%) |
Aug 22, 2017 | 44.35 | 44.35 | 44.30 | 44.30 | 4,770 | -0.04(-0.09%) |
Aug 21, 2017 | 44.37 | 44.37 | 44.33 | 44.34 | 1,097 | -0.08(-0.18%) |
Aug 18, 2017 | 44.46 | 44.46 | 44.40 | 44.42 | 9,981 | +0.07(+0.16%) |
Aug 16, 2017 | 44.35 | 44.35 | 44.35 | 132 | +0.07(+0.16%) | |
Aug 15, 2017 | 44.22 | 44.33 | 44.22 | 44.28 | 932 | -0.02(-0.05%) |
Aug 14, 2017 | 44.39 | 44.39 | 44.30 | 44.30 | 125,141 | -0.10(-0.23%) |
Aug 11, 2017 | 44.40 | 44.40 | 44.40 | 44.40 | 3,954 | +0.02(+0.05%) |
Aug 10, 2017 | 44.35 | 44.38 | 44.35 | 44.38 | 2,675 | +0.06(+0.14%) |
Aug 09, 2017 | 44.30 | 44.35 | 44.28 | 44.32 | 4,158 | +0.09(+0.20%) |
Aug 08, 2017 | 44.31 | 44.31 | 44.19 | 44.23 | 2,458 | -0.07(-0.16%) |
Aug 04, 2017 | 44.33 | 44.33 | 44.20 | 44.30 | 2,051 | -0.05(-0.11%) |
Aug 03, 2017 | 44.34 | 44.35 | 44.26 | 44.35 | 4,440 | +0.13(+0.29%) |
Aug 02, 2017 | 44.39 | 44.39 | 44.20 | 44.22 | 2,686 | +0.07(+0.16%) |
Aug 01, 2017 | 43.94 | 44.15 | 43.94 | 44.15 | 4,855 | +0.29(+0.66%) |
Jul 31, 2017 | 43.93 | 43.93 | 43.86 | 43.86 | 22,824 | -0.07(-0.16%) |
Jul 28, 2017 | 43.94 | 43.95 | 43.90 | 43.93 | 2,806 | -0.09(-0.20%) |
Jul 27, 2017 | 44.14 | 44.14 | 44.00 | 44.02 | 5,727 | -0.21(-0.47%) |
Jul 26, 2017 | 44.12 | 44.23 | 44.12 | 44.23 | 1,061 | +0.14(+0.32%) |
Jul 25, 2017 | 44.20 | 44.20 | 44.09 | 44.09 | 2,940 | -0.22(-0.50%) |
Jul 24, 2017 | 44.37 | 44.37 | 44.31 | 44.31 | 1,548 | -0.08(-0.18%) |
Jul 21, 2017 | 44.44 | 44.45 | 44.39 | 44.39 | 6,665 | -0.02(-0.05%) |
Jul 20, 2017 | 44.40 | 44.42 | 44.40 | 44.41 | 4,863 | +0.03(+0.07%) |
Jul 19, 2017 | 44.39 | 44.39 | 44.37 | 44.38 | 54,643 | -0.01(-0.02%) |
Jul 18, 2017 | 44.42 | 44.42 | 44.39 | 44.39 | 16,962 | +0.00(+0.00%) |
Jul 17, 2017 | 44.39 | 44.39 | 44.39 | 44.39 | 375 | -0.04(-0.09%) |
Jul 14, 2017 | 44.39 | 44.43 | 44.35 | 44.43 | 5,206 | +0.11(+0.25%) |
Jul 13, 2017 | 44.36 | 44.36 | 44.21 | 44.32 | 5,723 | -0.09(-0.20%) |
Jul 11, 2017 | 44.41 | 44.41 | 44.41 | 72 | +0.00(+0.00%) | |
Jul 10, 2017 | 44.49 | 44.49 | 44.41 | 44.41 | 3,433 | +0.03(+0.07%) |
Jul 07, 2017 | 44.45 | 44.45 | 44.37 | 44.38 | 4,871 | -0.12(-0.27%) |
Jul 06, 2017 | 44.50 | 44.50 | 44.43 | 44.50 | 6,690 | -0.07(-0.16%) |
Jul 05, 2017 | 44.50 | 44.62 | 44.50 | 44.57 | 6,360 | +0.07(+0.16%) |
Jul 04, 2017 | 44.60 | 44.70 | 44.45 | 44.50 | 23,861 | -0.07(-0.16%) |
Jul 03, 2017 | 44.57 | 44.57 | 44.57 | 44.57 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 44.73 | 44.73 | 44.57 | 44.57 | 6,757 | -0.20(-0.45%) |
Jun 29, 2017 | 44.75 | 44.82 | 44.71 | 44.77 | 12,764 | -0.11(-0.25%) |
Jun 28, 2017 | 45.05 | 45.05 | 44.88 | 44.88 | 2,459 | -0.22(-0.49%) |
Jun 27, 2017 | 45.21 | 45.21 | 45.09 | 45.10 | 5,761 | -0.17(-0.38%) |
Jun 26, 2017 | 45.35 | 45.35 | 45.27 | 45.27 | 2,502 | -0.01(-0.02%) |
Jun 23, 2017 | 45.22 | 45.28 | 45.22 | 45.28 | 3,264 | +0.13(+0.29%) |
Jun 22, 2017 | 45.21 | 45.21 | 45.11 | 45.15 | 18,865 | -0.06(-0.13%) |
Jun 21, 2017 | 45.17 | 45.21 | 45.13 | 45.21 | 7,924 | +0.02(+0.04%) |
Jun 20, 2017 | 45.12 | 45.19 | 45.12 | 45.19 | 2,527 | +0.13(+0.29%) |
Jun 19, 2017 | 45.10 | 45.10 | 45.03 | 45.06 | 6,541 | -0.06(-0.13%) |
Jun 16, 2017 | 45.10 | 45.13 | 45.10 | 45.12 | 11,288 | +0.04(+0.09%) |
Jun 15, 2017 | 45.03 | 45.08 | 45.02 | 45.08 | 14,934 | +0.03(+0.07%) |
Jun 14, 2017 | 45.10 | 45.12 | 45.05 | 45.05 | 4,964 | +0.14(+0.31%) |
Jun 13, 2017 | 44.95 | 44.96 | 44.86 | 44.91 | 34,116 | -0.20(-0.44%) |
Jun 12, 2017 | 45.25 | 45.25 | 45.10 | 45.11 | 5,438 | -0.14(-0.31%) |
Jun 09, 2017 | 45.21 | 45.25 | 45.20 | 45.25 | 13,020 | -0.05(-0.11%) |
Jun 08, 2017 | 45.32 | 45.33 | 45.29 | 45.30 | 1,007 | +0.00(+0.00%) |
Jun 07, 2017 | 45.30 | 45.30 | 45.30 | 45.30 | 7,412 | -0.05(-0.11%) |
Jun 06, 2017 | 45.31 | 45.38 | 45.31 | 45.35 | 1,278 | +0.08(+0.18%) |
Jun 05, 2017 | 45.32 | 45.32 | 45.27 | 45.27 | 3,192 | -0.08(-0.18%) |
Jun 02, 2017 | 45.34 | 45.35 | 45.34 | 45.35 | 3,609 | +0.16(+0.35%) |
Jun 01, 2017 | 45.20 | 45.27 | 45.19 | 45.19 | 2,856 | -0.06(-0.13%) |
May 31, 2017 | 45.20 | 45.25 | 45.20 | 45.25 | 7,707 | +0.02(+0.04%) |
May 30, 2017 | 45.16 | 45.23 | 45.16 | 45.23 | 30,536 | -0.03(-0.07%) |
May 29, 2017 | 45.24 | 45.27 | 45.24 | 45.26 | 1,177 | +0.09(+0.20%) |
May 26, 2017 | 45.17 | 45.18 | 45.17 | 45.17 | 40,670 | +0.01(+0.02%) |
May 25, 2017 | 45.06 | 45.16 | 45.05 | 45.16 | 887 | +0.11(+0.24%) |
May 24, 2017 | 45.06 | 45.06 | 45.02 | 45.05 | 880 | -0.03(-0.07%) |
May 23, 2017 | 45.14 | 45.14 | 45.08 | 45.08 | 1,363 | +0.00(+0.00%) |
May 19, 2017 | 45.11 | 45.11 | 45.08 | 45.08 | 685 | -0.05(-0.11%) |
May 18, 2017 | 45.01 | 45.14 | 45.01 | 45.13 | 12,793 | +0.10(+0.22%) |
May 17, 2017 | 44.84 | 45.03 | 44.84 | 45.03 | 2,700 | +0.26(+0.58%) |
May 16, 2017 | 44.73 | 44.77 | 44.73 | 44.77 | 2,380 | +0.09(+0.20%) |
May 15, 2017 | 44.70 | 44.75 | 44.68 | 44.68 | 5,727 | -0.10(-0.22%) |
May 12, 2017 | 44.81 | 44.81 | 44.76 | 44.78 | 722 | +0.11(+0.25%) |
May 11, 2017 | 44.70 | 44.72 | 44.67 | 44.67 | 1,418 | -0.03(-0.07%) |
May 10, 2017 | 44.76 | 44.76 | 44.70 | 44.70 | 1,161 | -0.05(-0.11%) |
May 09, 2017 | 44.72 | 44.75 | 44.72 | 44.75 | 690 | -0.14(-0.31%) |
May 08, 2017 | 44.97 | 44.97 | 44.89 | 44.89 | 2,749 | -0.08(-0.18%) |
May 05, 2017 | 44.91 | 44.97 | 44.91 | 44.97 | 1,341 | +0.02(+0.04%) |
May 04, 2017 | 44.93 | 44.95 | 44.93 | 44.95 | 4,314 | -0.05(-0.11%) |
May 03, 2017 | 44.99 | 45.03 | 44.96 | 45.00 | 4,356 | +0.04(+0.09%) |
May 02, 2017 | 44.81 | 44.96 | 44.81 | 44.96 | 1,587 | +0.11(+0.25%) |