Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.07 | 46.09 | 45.98 | 46.03 | 11,793 | +0.00(+0.00%) |
Aug 30, 2017 | 46.07 | 46.09 | 45.87 | 46.03 | 12,254 | +0.03(+0.06%) |
Aug 29, 2017 | 46.04 | 46.20 | 45.99 | 46.00 | 9,191 | -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 | 54,381 | -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 | 45.97 | 45.88 | 45.92 | 10,509 | -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 | 45.97 | 45.99 | 45.95 | 45.97 | 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 | 27,858 | +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 | 45.74 | 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 | 45.71 | 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 | 20,498 | +0.03(+0.07%) |
Jul 27, 2017 | 45.59 | 45.65 | 45.59 | 45.60 | 14,111 | -0.04(-0.09%) |
Jul 26, 2017 | 45.63 | 45.65 | 45.54 | 45.64 | 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 | 45.61 | 45.72 | 15,563 | +0.03(+0.06%) |
Jul 21, 2017 | 45.65 | 45.79 | 45.57 | 45.70 | 16,022 | +0.08(+0.18%) |
Jul 20, 2017 | 45.59 | 45.71 | 45.59 | 45.62 | 10,650 | -0.01(-0.03%) |
Jul 19, 2017 | 45.57 | 45.67 | 45.57 | 45.63 | 27,599 | -0.03(-0.07%) |
Jul 18, 2017 | 45.53 | 45.66 | 45.42 | 45.66 | 14,282 | +0.17(+0.38%) |
Jul 17, 2017 | 45.53 | 45.53 | 45.41 | 45.48 | 14,793 | -0.05(-0.11%) |
Jul 14, 2017 | 45.48 | 45.61 | 45.46 | 45.53 | 17,678 | +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 | 45.42 | 19,130 | +0.03(+0.06%) |
Jul 07, 2017 | 45.41 | 45.45 | 45.36 | 45.40 | 107,858 | +0.06(+0.14%) |
Jul 06, 2017 | 45.36 | 45.41 | 45.25 | 45.34 | 15,801 | -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 | 45.26 | 45.36 | 2,960 | -0.01(-0.03%) |
Jun 30, 2017 | 45.32 | 45.43 | 45.32 | 45.37 | 30,766 | -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 | 45.42 | 45.52 | 33,634 | -0.05(-0.11%) |
Jun 27, 2017 | 45.54 | 45.61 | 45.43 | 45.57 | 44,174 | -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 | 15,521 | +0.06(+0.13%) |
Jun 22, 2017 | 45.65 | 45.65 | 45.53 | 45.57 | 16,665 | +0.00(+0.00%) |
Jun 21, 2017 | 45.56 | 45.60 | 45.53 | 45.57 | 22,713 | -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 | 27,081 | +0.05(+0.11%) |
Jun 15, 2017 | 45.55 | 45.57 | 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 | 25,138 | +0.03(+0.07%) |
Jun 12, 2017 | 45.48 | 45.54 | 45.43 | 45.48 | 25,591 | +0.02(+0.04%) |
Jun 09, 2017 | 45.49 | 45.56 | 45.44 | 45.46 | 13,231 | -0.10(-0.22%) |
Jun 08, 2017 | 45.60 | 45.65 | 45.54 | 45.56 | 20,172 | -0.02(-0.04%) |
Jun 07, 2017 | 45.65 | 45.69 | 45.52 | 45.58 | 51,340 | -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 | 45.48 | 45.54 | 9,234 | -0.07(-0.15%) |
Jun 02, 2017 | 45.52 | 45.61 | 45.52 | 45.61 | 7,516 | +0.20(+0.45%) |
Jun 01, 2017 | 45.50 | 45.59 | 45.33 | 45.41 | 23,501 | -0.03(-0.06%) |
May 31, 2017 | 45.44 | 45.50 | 45.42 | 45.44 | 13,414 | -0.02(-0.04%) |
May 30, 2017 | 45.44 | 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 | 45.43 | 45.33 | 45.39 | 8,580 | +0.01(+0.02%) |
May 24, 2017 | 45.33 | 45.48 | 45.31 | 45.38 | 31,083 | -0.02(-0.04%) |
May 23, 2017 | 45.33 | 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 | 45.33 | 45.33 | 45.25 | 45.29 | 31,503 | +0.05(+0.11%) |
May 17, 2017 | 45.18 | 45.30 | 45.14 | 45.24 | 24,718 | +0.14(+0.30%) |
May 16, 2017 | 45.12 | 45.18 | 45.03 | 45.11 | 22,019 | -0.01(-0.02%) |
May 15, 2017 | 45.11 | 45.13 | 45.06 | 45.11 | 19,976 | +0.03(+0.07%) |
May 12, 2017 | 45.04 | 45.14 | 45.02 | 45.08 | 13,026 | +0.06(+0.13%) |
May 11, 2017 | 45.00 | 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 | 16,407 | -0.04(-0.09%) |
May 03, 2017 | 44.99 | 45.07 | 44.95 | 45.00 | 25,593 | +0.08(+0.17%) |
May 02, 2017 | 44.93 | 45.11 | 44.89 | 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 | 44.97 | 45.08 | 44.89 | 44.95 | 16,900 | -0.06(-0.12%) |
Apr 24, 2017 | 45.02 | 45.02 | 44.95 | 45.00 | 7,576 | -0.05(-0.11%) |
Apr 21, 2017 | 45.08 | 45.11 | 45.00 | 45.05 | 12,290 | -0.00(-0.00%) |
Apr 20, 2017 | 45.05 | 45.11 | 44.95 | 45.05 | 19,273 | +0.01(+0.02%) |
Apr 19, 2017 | 45.04 | 45.13 | 45.04 | 45.04 | 25,036 | -0.08(-0.17%) |
Apr 18, 2017 | 45.02 | 45.12 | 45.01 | 45.12 | 45,855 | +0.19(+0.43%) |
Apr 17, 2017 | 44.98 | 45.00 | 44.90 | 44.92 | 59,190 | -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 | 44.75 | 44.94 | 93,853 | +0.08(+0.17%) |
Apr 11, 2017 | 44.80 | 44.88 | 44.71 | 44.86 | 29,932 | +0.11(+0.25%) |
Apr 10, 2017 | 44.80 | 44.86 | 44.69 | 44.75 | 25,660 | -0.08(-0.19%) |
Apr 07, 2017 | 44.86 | 44.86 | 44.78 | 44.84 | 26,242 | +0.12(+0.26%) |
Apr 06, 2017 | 44.73 | 44.81 | 44.65 | 44.72 | 48,252 | +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%) |
Apr 03, 2017 | 45.43 | 45.43 | 44.65 | 44.72 | 22,776 | +0.08(+0.18%) |
Mar 31, 2017 | 44.64 | 44.67 | 44.55 | 44.64 | 17,568 | -0.03(-0.06%) |
Mar 30, 2017 | 44.65 | 44.67 | 44.57 | 44.67 | 12,381 | +0.01(+0.02%) |
Mar 29, 2017 | 44.67 | 44.69 | 44.59 | 44.66 | 22,874 | +0.03(+0.06%) |
Mar 28, 2017 | 44.62 | 44.67 | 44.60 | 44.63 | 37,227 | -0.01(-0.02%) |
Mar 27, 2017 | 44.56 | 44.70 | 44.56 | 44.64 | 14,591 | +0.08(+0.19%) |
Mar 24, 2017 | 44.56 | 44.56 | 44.51 | 44.56 | 16,044 | +0.01(+0.02%) |
Mar 23, 2017 | 44.53 | 44.56 | 44.53 | 44.55 | 19,734 | +0.05(+0.11%) |
Mar 22, 2017 | 44.42 | 44.55 | 44.42 | 44.50 | 13,784 | +0.06(+0.13%) |
Mar 21, 2017 | 44.45 | 44.45 | 44.37 | 44.44 | 8,153 | +0.07(+0.15%) |
Mar 20, 2017 | 44.34 | 44.37 | 44.26 | 44.37 | 12,066 | +0.08(+0.19%) |
Mar 17, 2017 | 44.30 | 44.37 | 44.26 | 44.29 | 29,984 | -0.01(-0.02%) |
Mar 16, 2017 | 44.24 | 44.38 | 44.19 | 44.29 | 17,064 | +0.11(+0.24%) |
Mar 15, 2017 | 44.19 | 44.29 | 44.09 | 44.19 | 63,262 | +0.00(+0.01%) |
Mar 14, 2017 | 44.19 | 44.22 | 44.11 | 44.18 | 38,791 | -0.01(-0.02%) |
Mar 13, 2017 | 44.18 | 44.30 | 44.09 | 44.19 | 41,429 | -0.05(-0.11%) |
Mar 10, 2017 | 44.20 | 44.24 | 44.13 | 44.24 | 27,556 | +0.06(+0.13%) |
Mar 09, 2017 | 44.25 | 44.25 | 44.16 | 44.19 | 18,345 | -0.02(-0.04%) |
Mar 08, 2017 | 44.26 | 44.26 | 44.19 | 44.20 | 9,650 | -0.07(-0.17%) |
Mar 07, 2017 | 44.28 | 44.30 | 44.21 | 44.28 | 20,624 | -0.04(-0.10%) |
Mar 06, 2017 | 44.31 | 44.34 | 44.23 | 44.32 | 54,008 | -0.01(-0.02%) |
Mar 03, 2017 | 44.35 | 44.35 | 44.29 | 44.33 | 14,658 | -0.02(-0.04%) |
Mar 02, 2017 | 44.33 | 44.39 | 44.30 | 44.35 | 33,156 | +0.03(+0.08%) |
Mar 01, 2017 | 44.39 | 44.39 | 44.29 | 44.31 | 26,201 | -0.19(-0.42%) |
Feb 28, 2017 | 44.50 | 44.51 | 44.40 | 44.50 | 39,428 | +0.06(+0.13%) |
Feb 27, 2017 | 44.47 | 44.49 | 44.35 | 44.44 | 68,009 | -0.02(-0.04%) |
Feb 24, 2017 | 44.45 | 44.53 | 44.37 | 44.46 | 44,147 | +0.02(+0.04%) |
Feb 23, 2017 | 44.41 | 44.45 | 44.33 | 44.44 | 35,639 | +0.03(+0.06%) |
Feb 22, 2017 | 44.41 | 44.43 | 44.34 | 44.41 | 31,297 | +0.16(+0.35%) |
Feb 21, 2017 | 44.21 | 44.46 | 44.21 | 44.26 | 32,933 | -0.02(-0.05%) |
Feb 17, 2017 | 44.28 | 44.28 | 44.28 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 44.33 | 44.35 | 44.23 | 44.28 | 48,612 | +0.00(+0.00%) |
Feb 15, 2017 | 44.34 | 44.34 | 44.24 | 44.28 | 10,223 | -0.03(-0.06%) |
Feb 14, 2017 | 44.42 | 44.42 | 44.30 | 44.31 | 15,253 | -0.13(-0.28%) |
Feb 13, 2017 | 44.42 | 44.48 | 44.36 | 44.43 | 65,548 | -0.03(-0.06%) |
Feb 10, 2017 | 44.38 | 44.46 | 44.35 | 44.46 | 36,386 | +0.05(+0.12%) |
Feb 09, 2017 | 44.48 | 44.48 | 44.31 | 44.41 | 52,786 | -0.01(-0.02%) |
Feb 08, 2017 | 44.42 | 44.53 | 44.28 | 44.41 | 97,288 | +0.09(+0.21%) |
Feb 07, 2017 | 44.32 | 44.42 | 44.23 | 44.32 | 49,594 | +0.02(+0.04%) |
Feb 06, 2017 | 44.36 | 44.37 | 44.23 | 44.31 | 29,337 | +0.06(+0.13%) |
Feb 03, 2017 | 44.24 | 44.37 | 44.19 | 44.25 | 24,910 | +0.06(+0.13%) |
Feb 02, 2017 | 44.16 | 44.32 | 44.16 | 44.19 | 62,797 | +0.03(+0.08%) |
Feb 01, 2017 | 44.15 | 44.28 | 44.05 | 44.15 | 25,277 | -0.03(-0.07%) |
Jan 31, 2017 | 44.17 | 44.27 | 44.11 | 44.18 | 40,246 | +0.01(+0.02%) |
Jan 30, 2017 | 44.15 | 44.26 | 44.11 | 44.17 | 76,028 | +0.05(+0.11%) |
Jan 27, 2017 | 44.14 | 44.28 | 44.06 | 44.12 | 181,977 | +0.05(+0.12%) |
Jan 26, 2017 | 44.07 | 44.23 | 44.01 | 44.07 | 48,773 | -0.01(-0.03%) |
Jan 25, 2017 | 44.19 | 44.25 | 44.06 | 44.08 | 55,397 | -0.05(-0.10%) |
Jan 24, 2017 | 44.17 | 44.22 | 44.12 | 44.13 | 65,269 | -0.08(-0.18%) |
Jan 23, 2017 | 44.19 | 44.25 | 44.15 | 44.21 | 17,059 | +0.08(+0.19%) |
Jan 20, 2017 | 44.28 | 44.28 | 44.12 | 44.12 | 64,108 | -0.09(-0.21%) |
Jan 19, 2017 | 44.44 | 44.44 | 44.20 | 44.22 | 56,278 | -0.25(-0.57%) |
Jan 18, 2017 | 44.57 | 44.57 | 44.42 | 44.47 | 18,662 | -0.04(-0.09%) |
Jan 17, 2017 | 44.47 | 44.55 | 44.36 | 44.51 | 51,629 | +0.09(+0.21%) |
Jan 13, 2017 | 44.42 | 44.42 | 44.42 | 0 | -0.03(-0.06%) | |
Jan 12, 2017 | 44.40 | 44.47 | 44.38 | 44.44 | 64,376 | +0.10(+0.23%) |
Jan 11, 2017 | 44.30 | 44.46 | 44.28 | 44.34 | 47,488 | +0.08(+0.17%) |
Jan 10, 2017 | 44.30 | 44.44 | 44.23 | 44.27 | 249,697 | +0.03(+0.08%) |
Jan 09, 2017 | 44.28 | 44.38 | 44.20 | 44.23 | 84,242 | -0.01(-0.02%) |
Jan 06, 2017 | 44.23 | 44.28 | 44.15 | 44.24 | 71,365 | -0.01(-0.03%) |
Jan 05, 2017 | 44.15 | 44.28 | 44.07 | 44.25 | 109,003 | +0.14(+0.31%) |
Jan 04, 2017 | 44.12 | 44.16 | 44.03 | 44.12 | 32,529 | +0.03(+0.08%) |
Jan 03, 2017 | 43.97 | 44.16 | 43.97 | 44.08 | 47,750 | +0.06(+0.13%) |
Dec 30, 2016 | 44.02 | 44.02 | 44.02 | 0 | -0.08(-0.19%) | |
Dec 29, 2016 | 44.12 | 44.22 | 44.00 | 44.11 | 197,516 | +0.02(+0.04%) |
Dec 28, 2016 | 43.94 | 44.23 | 43.94 | 44.09 | 125,885 | +0.10(+0.23%) |
Dec 27, 2016 | 43.92 | 44.13 | 43.90 | 43.99 | 81,887 | -0.12(-0.27%) |
Dec 23, 2016 | 44.11 | 44.11 | 44.11 | 0 | +0.08(+0.17%) | |
Dec 22, 2016 | 43.99 | 44.11 | 43.82 | 44.03 | 58,564 | +0.16(+0.36%) |
Dec 21, 2016 | 43.89 | 44.12 | 43.85 | 43.87 | 112,019 | +0.06(+0.13%) |
Dec 20, 2016 | 43.93 | 44.07 | 43.80 | 43.81 | 95,486 | -0.19(-0.44%) |
Dec 19, 2016 | 44.03 | 44.09 | 43.38 | 44.01 | 114,277 | +0.19(+0.44%) |
Dec 16, 2016 | 43.79 | 43.92 | 43.73 | 43.81 | 206,808 | +0.08(+0.17%) |
Dec 15, 2016 | 43.96 | 43.96 | 43.71 | 43.74 | 50,933 | -0.23(-0.53%) |
Dec 14, 2016 | 44.03 | 44.11 | 43.80 | 43.97 | 75,774 | -0.06(-0.13%) |
Dec 13, 2016 | 44.00 | 44.10 | 43.84 | 44.03 | 104,406 | +0.03(+0.08%) |
Dec 12, 2016 | 44.03 | 44.12 | 43.85 | 44.00 | 77,795 | -0.17(-0.38%) |
Dec 09, 2016 | 43.99 | 44.19 | 43.86 | 44.17 | 116,619 | +0.15(+0.34%) |
Dec 08, 2016 | 43.99 | 44.18 | 43.89 | 44.02 | 55,517 | -0.17(-0.38%) |
Dec 07, 2016 | 43.82 | 44.21 | 43.82 | 44.18 | 92,988 | +0.33(+0.75%) |
Dec 06, 2016 | 43.85 | 43.91 | 43.63 | 43.86 | 72,698 | +0.23(+0.52%) |
Dec 05, 2016 | 43.94 | 43.94 | 43.56 | 43.63 | 83,497 | -0.12(-0.27%) |
Dec 02, 2016 | 43.61 | 43.87 | 43.61 | 43.75 | 56,318 | +0.12(+0.27%) |
Dec 01, 2016 | 43.60 | 43.88 | 43.54 | 43.63 | 173,075 | -0.21(-0.48%) |
Nov 30, 2016 | 43.81 | 43.87 | 43.71 | 43.84 | 24,451 | -0.02(-0.04%) |
Nov 29, 2016 | 43.98 | 44.18 | 43.78 | 43.86 | 56,256 | -0.41(-0.93%) |
Nov 28, 2016 | 44.11 | 44.27 | 43.72 | 44.27 | 35,915 | +0.44(+0.99%) |
Nov 25, 2016 | 44.01 | 44.21 | 43.83 | 43.83 | 9,257 | -0.25(-0.57%) |
Nov 23, 2016 | 44.08 | 44.08 | 44.08 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 44.06 | 44.22 | 44.00 | 44.08 | 33,370 | -0.08(-0.19%) |
Nov 21, 2016 | 44.21 | 44.21 | 44.05 | 44.17 | 15,071 | -0.09(-0.21%) |
Nov 18, 2016 | 44.27 | 44.40 | 44.16 | 44.26 | 68,171 | +0.08(+0.19%) |
Nov 17, 2016 | 44.27 | 44.27 | 43.98 | 44.17 | 29,762 | -0.04(-0.09%) |
Nov 16, 2016 | 44.21 | 44.44 | 44.08 | 44.22 | 95,719 | -0.21(-0.47%) |
Nov 15, 2016 | 44.33 | 44.51 | 44.33 | 44.42 | 51,145 | -0.05(-0.11%) |
Nov 14, 2016 | 44.57 | 44.78 | 44.06 | 44.47 | 84,889 | -0.20(-0.45%) |
Nov 11, 2016 | 44.69 | 44.90 | 44.57 | 44.68 | 21,929 | -0.04(-0.09%) |
Nov 10, 2016 | 44.94 | 45.13 | 44.69 | 44.72 | 32,978 | -0.29(-0.65%) |
Nov 09, 2016 | 45.19 | 45.19 | 44.93 | 45.01 | 49,632 | -0.33(-0.73%) |
Nov 08, 2016 | 45.40 | 45.44 | 45.25 | 45.34 | 17,853 | -0.01(-0.02%) |
Nov 07, 2016 | 45.34 | 45.41 | 45.27 | 45.35 | 31,470 | -0.01(-0.02%) |
Nov 04, 2016 | 45.36 | 45.42 | 45.29 | 45.36 | 19,640 | +0.03(+0.06%) |
Nov 03, 2016 | 45.33 | 45.44 | 45.30 | 45.34 | 5,910 | -0.10(-0.22%) |
Nov 02, 2016 | 45.40 | 45.46 | 45.28 | 45.44 | 5,914 | +0.17(+0.37%) |
Nov 01, 2016 | 45.29 | 45.33 | 45.09 | 45.27 | 42,925 | -0.05(-0.10%) |
Oct 31, 2016 | 45.12 | 45.36 | 45.12 | 45.32 | 8,724 | +0.01(+0.02%) |
Oct 28, 2016 | 45.23 | 45.41 | 45.22 | 45.31 | 7,062 | +0.05(+0.11%) |
Oct 27, 2016 | 45.33 | 45.36 | 45.12 | 45.26 | 13,216 | -0.04(-0.09%) |
Oct 26, 2016 | 45.35 | 45.41 | 45.27 | 45.30 | 34,268 | -0.07(-0.15%) |
Oct 25, 2016 | 45.36 | 45.40 | 45.29 | 45.37 | 21,899 | +0.11(+0.24%) |
Oct 24, 2016 | 45.35 | 45.40 | 45.23 | 45.26 | 19,343 | -0.10(-0.22%) |
Oct 21, 2016 | 45.36 | 45.40 | 45.34 | 45.36 | 32,530 | -0.03(-0.06%) |
Oct 20, 2016 | 45.38 | 45.41 | 45.30 | 45.38 | 12,591 | +0.03(+0.06%) |
Oct 19, 2016 | 45.33 | 45.40 | 45.27 | 45.36 | 18,435 | +0.00(+0.00%) |
Oct 18, 2016 | 45.38 | 45.39 | 45.27 | 45.36 | 12,417 | -0.03(-0.07%) |
Oct 17, 2016 | 45.40 | 45.40 | 45.34 | 45.39 | 24,656 | +0.02(+0.04%) |
Oct 14, 2016 | 45.41 | 45.46 | 45.34 | 45.38 | 18,924 | -0.03(-0.07%) |
Oct 13, 2016 | 45.44 | 45.47 | 45.36 | 45.41 | 28,003 | +0.00(+0.00%) |
Oct 12, 2016 | 45.54 | 45.54 | 45.38 | 45.41 | 40,359 | -0.11(-0.24%) |
Oct 11, 2016 | 45.54 | 45.54 | 45.51 | 45.52 | 15,158 | -0.07(-0.15%) |
Oct 10, 2016 | 45.53 | 45.59 | 45.45 | 45.58 | 13,714 | -0.00(-0.01%) |
Oct 07, 2016 | 45.48 | 45.60 | 45.45 | 45.59 | 16,967 | +0.00(+0.01%) |
Oct 06, 2016 | 45.58 | 45.64 | 45.52 | 45.58 | 16,635 | -0.06(-0.13%) |
Oct 05, 2016 | 45.73 | 45.73 | 45.64 | 45.64 | 28,498 | -0.07(-0.15%) |
Oct 04, 2016 | 45.80 | 45.80 | 45.62 | 45.71 | 105,101 | -0.10(-0.21%) |
Oct 03, 2016 | 45.78 | 45.86 | 45.74 | 45.81 | 13,355 | +0.07(+0.15%) |
Sep 30, 2016 | 45.75 | 45.77 | 45.74 | 45.74 | 12,285 | +0.00(+0.00%) |
Sep 29, 2016 | 45.74 | 45.76 | 45.72 | 45.74 | 33,278 | -0.02(-0.04%) |
Sep 28, 2016 | 45.74 | 45.78 | 45.74 | 45.76 | 17,358 | -0.01(-0.02%) |
Sep 27, 2016 | 45.76 | 45.78 | 45.74 | 45.77 | 24,606 | +0.02(+0.05%) |
Sep 26, 2016 | 45.74 | 45.79 | 45.65 | 45.74 | 40,309 | +0.07(+0.15%) |
Sep 23, 2016 | 45.64 | 45.70 | 45.64 | 45.68 | 8,044 | -0.03(-0.05%) |
Sep 22, 2016 | 45.69 | 45.70 | 45.63 | 45.70 | 13,634 | +0.02(+0.04%) |
Sep 21, 2016 | 45.68 | 45.70 | 45.45 | 45.68 | 26,603 | +0.01(+0.02%) |
Sep 20, 2016 | 45.68 | 45.78 | 45.61 | 45.68 | 28,317 | +0.00(+0.00%) |
Sep 19, 2016 | 45.71 | 45.71 | 45.64 | 45.68 | 10,392 | +0.00(+0.00%) |
Sep 16, 2016 | 45.68 | 45.68 | 45.61 | 45.68 | 14,609 | +0.03(+0.07%) |
Sep 15, 2016 | 45.69 | 45.69 | 45.61 | 45.64 | 16,524 | -0.07(-0.15%) |
Sep 14, 2016 | 45.68 | 45.72 | 45.60 | 45.71 | 22,888 | +0.05(+0.11%) |
Sep 13, 2016 | 45.81 | 45.81 | 45.63 | 45.66 | 91,786 | -0.12(-0.26%) |
Sep 12, 2016 | 45.76 | 45.88 | 45.68 | 45.78 | 51,915 | +0.07(+0.15%) |
Sep 09, 2016 | 45.84 | 45.85 | 45.70 | 45.71 | 75,571 | -0.14(-0.31%) |
Sep 08, 2016 | 45.88 | 45.92 | 45.81 | 45.85 | 36,604 | -0.02(-0.05%) |
Sep 07, 2016 | 45.88 | 45.93 | 45.87 | 45.88 | 36,071 | -0.03(-0.05%) |
Sep 06, 2016 | 45.89 | 45.94 | 45.81 | 45.90 | 44,621 | +0.09(+0.20%) |
Sep 02, 2016 | 45.87 | 45.81 | 45.81 | 45.81 | 29,377 | -0.11(-0.24%) |