Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 44.76 | 44.79 | 44.75 | 44.78 | 251,811 | +0.04(+0.09%) |
Aug 30, 2017 | 44.74 | 44.76 | 44.71 | 44.74 | 449,040 | -0.03(-0.08%) |
Aug 29, 2017 | 44.77 | 44.79 | 44.74 | 44.77 | 368,019 | +0.05(+0.11%) |
Aug 28, 2017 | 44.70 | 44.72 | 44.66 | 44.72 | 262,945 | +0.03(+0.08%) |
Aug 25, 2017 | 44.66 | 44.70 | 44.61 | 44.69 | 345,812 | +0.04(+0.09%) |
Aug 24, 2017 | 44.64 | 44.66 | 44.61 | 44.65 | 303,340 | -0.03(-0.08%) |
Aug 23, 2017 | 44.69 | 44.69 | 44.62 | 44.68 | 341,483 | +0.07(+0.15%) |
Aug 22, 2017 | 44.61 | 44.66 | 44.58 | 44.61 | 476,496 | -0.03(-0.07%) |
Aug 21, 2017 | 44.66 | 44.66 | 44.64 | 44.64 | 276,845 | -0.01(-0.03%) |
Aug 18, 2017 | 44.65 | 44.68 | 44.60 | 44.65 | 342,134 | -0.01(-0.02%) |
Aug 17, 2017 | 44.61 | 44.66 | 44.60 | 44.66 | 2,696,571 | +0.05(+0.11%) |
Aug 16, 2017 | 44.58 | 44.68 | 44.57 | 44.61 | 544,694 | +0.02(+0.04%) |
Aug 15, 2017 | 44.57 | 44.63 | 44.57 | 44.60 | 493,578 | -0.03(-0.08%) |
Aug 14, 2017 | 44.65 | 44.66 | 44.60 | 44.63 | 430,364 | -0.04(-0.09%) |
Aug 11, 2017 | 44.59 | 44.67 | 44.59 | 44.67 | 320,630 | +0.03(+0.07%) |
Aug 10, 2017 | 44.60 | 44.65 | 44.59 | 44.64 | 443,804 | +0.03(+0.07%) |
Aug 09, 2017 | 44.64 | 44.66 | 44.58 | 44.61 | 1,443,157 | +0.02(+0.04%) |
Aug 08, 2017 | 44.57 | 44.62 | 44.54 | 44.60 | 329,533 | -0.03(-0.06%) |
Aug 07, 2017 | 44.56 | 44.62 | 44.55 | 44.62 | 383,364 | +0.04(+0.09%) |
Aug 04, 2017 | 44.56 | 44.58 | 44.52 | 44.58 | 315,564 | -0.08(-0.17%) |
Aug 03, 2017 | 44.58 | 44.65 | 44.58 | 44.65 | 468,447 | +0.08(+0.19%) |
Aug 02, 2017 | 44.59 | 44.60 | 44.53 | 44.57 | 261,583 | +0.06(+0.13%) |
Aug 01, 2017 | 44.45 | 44.55 | 44.42 | 44.51 | 491,281 | +0.01(+0.03%) |
Jul 31, 2017 | 44.51 | 44.46 | 44.50 | 881,466 | +0.00(+0.00%) | |
Jul 28, 2017 | 44.45 | 44.50 | 44.44 | 44.50 | 269,056 | +0.05(+0.11%) |
Jul 27, 2017 | 44.45 | 44.47 | 44.41 | 44.45 | 368,117 | -0.03(-0.06%) |
Jul 26, 2017 | 44.38 | 44.51 | 44.37 | 44.47 | 451,525 | +0.13(+0.29%) |
Jul 25, 2017 | 44.44 | 44.46 | 44.35 | 44.35 | 301,639 | -0.14(-0.32%) |
Jul 24, 2017 | 44.47 | 44.51 | 44.45 | 44.49 | 274,055 | +0.00(+0.00%) |
Jul 21, 2017 | 44.46 | 44.50 | 44.45 | 44.49 | 211,120 | +0.04(+0.09%) |
Jul 20, 2017 | 44.48 | 44.42 | 44.45 | 239,310 | +0.02(+0.04%) | |
Jul 19, 2017 | 44.43 | 44.45 | 44.41 | 44.43 | 328,459 | -0.02(-0.04%) |
Jul 18, 2017 | 44.41 | 44.46 | 44.39 | 44.45 | 826,492 | +0.11(+0.25%) |
Jul 17, 2017 | 44.31 | 44.37 | 44.29 | 44.34 | 376,333 | +0.00(+0.00%) |
Jul 14, 2017 | 44.44 | 44.45 | 44.31 | 44.34 | 526,382 | -0.01(-0.02%) |
Jul 13, 2017 | 44.31 | 44.37 | 44.29 | 44.35 | 233,107 | -0.01(-0.02%) |
Jul 12, 2017 | 44.37 | 44.37 | 44.27 | 44.35 | 672,155 | +0.05(+0.11%) |
Jul 11, 2017 | 44.23 | 44.30 | 44.23 | 44.30 | 388,101 | +0.05(+0.11%) |
Jul 10, 2017 | 44.22 | 44.25 | 44.20 | 44.25 | 275,593 | +0.03(+0.08%) |
Jul 07, 2017 | 44.24 | 44.24 | 44.18 | 44.22 | 261,620 | +0.03(+0.08%) |
Jul 06, 2017 | 44.22 | 44.28 | 44.19 | 44.19 | 1,449,381 | -0.09(-0.21%) |
Jul 05, 2017 | 44.22 | 44.30 | 44.22 | 44.28 | 646,958 | +0.06(+0.13%) |
Jul 03, 2017 | 44.30 | 44.30 | 44.19 | 44.22 | 311,296 | -0.08(-0.18%) |
Jun 30, 2017 | 44.33 | 44.38 | 44.27 | 44.30 | 382,229 | -0.05(-0.11%) |
Jun 29, 2017 | 44.33 | 44.38 | 44.31 | 44.35 | 352,674 | -0.07(-0.15%) |
Jun 28, 2017 | 44.42 | 44.44 | 44.39 | 44.42 | 636,485 | +0.03(+0.06%) |
Jun 27, 2017 | 44.45 | 44.46 | 44.38 | 44.39 | 792,323 | -0.11(-0.25%) |
Jun 26, 2017 | 44.51 | 44.53 | 44.48 | 44.50 | 314,891 | +0.01(+0.02%) |
Jun 23, 2017 | 44.46 | 44.50 | 44.44 | 44.49 | 270,667 | +0.03(+0.06%) |
Jun 22, 2017 | 44.48 | 44.50 | 44.45 | 44.47 | 213,274 | +0.01(+0.02%) |
Jun 21, 2017 | 44.46 | 44.49 | 44.44 | 44.46 | 245,781 | -0.02(-0.04%) |
Jun 20, 2017 | 44.45 | 44.50 | 44.43 | 44.48 | 289,694 | +0.05(+0.11%) |
Jun 19, 2017 | 44.43 | 44.48 | 44.39 | 44.43 | 488,655 | -0.07(-0.15%) |
Jun 16, 2017 | 44.47 | 44.52 | 44.45 | 44.49 | 270,412 | +0.03(+0.08%) |
Jun 15, 2017 | 44.47 | 44.49 | 44.42 | 44.46 | 435,018 | -0.09(-0.21%) |
Jun 14, 2017 | 44.56 | 44.62 | 44.48 | 44.55 | 396,049 | +0.10(+0.23%) |
Jun 13, 2017 | 44.42 | 44.47 | 44.40 | 44.45 | 567,729 | +0.01(+0.02%) |
Jun 12, 2017 | 44.43 | 44.49 | 44.41 | 44.44 | 299,498 | +0.00(+0.00%) |
Jun 09, 2017 | 44.49 | 44.50 | 44.42 | 44.44 | 955,828 | -0.08(-0.19%) |
Jun 08, 2017 | 44.52 | 44.56 | 44.47 | 44.53 | 379,520 | -0.02(-0.04%) |
Jun 07, 2017 | 44.53 | 44.58 | 44.51 | 44.54 | 318,136 | -0.03(-0.08%) |
Jun 06, 2017 | 44.60 | 44.60 | 44.54 | 44.58 | 577,898 | +0.11(+0.25%) |
Jun 05, 2017 | 44.45 | 44.53 | 44.45 | 44.47 | 450,904 | -0.08(-0.19%) |
Jun 02, 2017 | 44.59 | 44.60 | 44.48 | 44.55 | 477,325 | +0.14(+0.32%) |
Jun 01, 2017 | 44.36 | 44.44 | 44.35 | 44.41 | 586,258 | -0.00(-0.01%) |
May 31, 2017 | 44.45 | 44.49 | 44.41 | 44.41 | 678,119 | -0.08(-0.17%) |
May 30, 2017 | 44.40 | 44.49 | 44.39 | 44.49 | 533,637 | +0.07(+0.15%) |
May 26, 2017 | 44.42 | 44.43 | 44.38 | 44.42 | 273,190 | +0.03(+0.08%) |
May 25, 2017 | 44.39 | 44.44 | 44.34 | 44.39 | 299,576 | -0.01(-0.02%) |
May 24, 2017 | 44.27 | 44.40 | 44.27 | 44.40 | 338,797 | +0.12(+0.27%) |
May 23, 2017 | 44.38 | 44.42 | 44.28 | 44.28 | 746,541 | -0.12(-0.26%) |
May 22, 2017 | 44.37 | 44.40 | 44.34 | 44.40 | 350,120 | +0.03(+0.06%) |
May 19, 2017 | 44.37 | 44.41 | 44.33 | 44.37 | 342,299 | -0.03(-0.06%) |
May 18, 2017 | 44.40 | 44.46 | 44.37 | 44.40 | 297,172 | -0.06(-0.13%) |
May 17, 2017 | 44.37 | 44.46 | 44.34 | 44.46 | 368,456 | +0.20(+0.46%) |
May 16, 2017 | 44.22 | 44.28 | 44.20 | 44.25 | 439,379 | +0.06(+0.13%) |
May 15, 2017 | 44.21 | 44.22 | 44.17 | 44.19 | 742,863 | -0.03(-0.06%) |
May 12, 2017 | 44.16 | 44.23 | 44.13 | 44.22 | 311,818 | +0.17(+0.38%) |
May 11, 2017 | 44.02 | 44.06 | 43.99 | 44.05 | 215,134 | +0.00(+0.00%) |
May 10, 2017 | 44.12 | 44.12 | 44.03 | 44.05 | 300,725 | -0.03(-0.06%) |
May 09, 2017 | 44.09 | 44.13 | 44.05 | 44.08 | 1,361,299 | -0.07(-0.15%) |
May 08, 2017 | 44.14 | 44.15 | 44.11 | 44.14 | 334,236 | +0.01(+0.02%) |
May 05, 2017 | 44.14 | 44.15 | 44.09 | 44.14 | 243,751 | +0.01(+0.02%) |
May 04, 2017 | 44.08 | 44.13 | 44.04 | 44.13 | 360,057 | +0.01(+0.02%) |
May 03, 2017 | 44.18 | 44.25 | 44.12 | 44.12 | 1,614,558 | -0.10(-0.23%) |
May 02, 2017 | 44.15 | 44.23 | 44.14 | 44.22 | 432,687 | +0.09(+0.21%) |
May 01, 2017 | 44.14 | 44.18 | 44.09 | 44.13 | 610,314 | -0.06(-0.14%) |
Apr 28, 2017 | 44.12 | 44.20 | 44.09 | 44.19 | 315,470 | +0.06(+0.13%) |
Apr 27, 2017 | 44.08 | 44.17 | 44.07 | 44.13 | 391,243 | +0.02(+0.04%) |
Apr 26, 2017 | 44.06 | 44.12 | 44.01 | 44.12 | 903,322 | +0.07(+0.15%) |
Apr 25, 2017 | 44.11 | 44.13 | 44.02 | 44.05 | 264,997 | -0.13(-0.28%) |
Apr 24, 2017 | 44.14 | 44.18 | 44.11 | 44.17 | 332,822 | -0.03(-0.08%) |
Apr 21, 2017 | 44.24 | 44.26 | 44.19 | 44.21 | 460,957 | -0.01(-0.02%) |
Apr 20, 2017 | 44.22 | 44.26 | 44.16 | 44.22 | 323,787 | -0.07(-0.15%) |
Apr 19, 2017 | 44.29 | 44.29 | 44.24 | 44.28 | 947,719 | -0.08(-0.19%) |
Apr 18, 2017 | 44.27 | 44.37 | 44.24 | 44.37 | 1,242,385 | +0.15(+0.34%) |
Apr 17, 2017 | 44.25 | 44.27 | 44.21 | 44.22 | 412,062 | -0.03(-0.06%) |
Apr 13, 2017 | 44.22 | 44.27 | 44.16 | 44.24 | 398,735 | +0.03(+0.08%) |
Apr 12, 2017 | 44.15 | 44.21 | 44.09 | 44.21 | 479,893 | +0.10(+0.23%) |
Apr 11, 2017 | 44.06 | 44.15 | 44.04 | 44.11 | 400,478 | +0.08(+0.19%) |
Apr 10, 2017 | 44.01 | 44.06 | 43.97 | 44.02 | 404,840 | +0.03(+0.06%) |
Apr 07, 2017 | 44.12 | 44.17 | 43.96 | 44.00 | 624,812 | -0.08(-0.17%) |
Apr 06, 2017 | 44.07 | 44.10 | 44.01 | 44.07 | 770,966 | -0.01(-0.02%) |
Apr 05, 2017 | 43.99 | 44.10 | 43.96 | 44.08 | 1,110,818 | +0.08(+0.17%) |
Apr 04, 2017 | 44.01 | 44.08 | 44.00 | 44.01 | 261,043 | +0.01(+0.02%) |
Apr 03, 2017 | 43.91 | 44.02 | 43.91 | 44.00 | 1,245,785 | +0.05(+0.12%) |
Mar 31, 2017 | 43.85 | 43.95 | 43.81 | 43.95 | 391,151 | +0.09(+0.21%) |
Mar 30, 2017 | 43.85 | 43.90 | 43.81 | 43.85 | 288,169 | -0.06(-0.13%) |
Mar 29, 2017 | 43.83 | 43.91 | 43.82 | 43.91 | 249,690 | +0.12(+0.27%) |
Mar 28, 2017 | 43.93 | 43.94 | 43.80 | 43.80 | 553,948 | -0.09(-0.21%) |
Mar 27, 2017 | 43.92 | 43.95 | 43.85 | 43.89 | 514,574 | +0.07(+0.15%) |
Mar 24, 2017 | 43.83 | 43.89 | 43.75 | 43.82 | 319,250 | -0.02(-0.04%) |
Mar 23, 2017 | 43.86 | 43.90 | 43.79 | 43.84 | 530,401 | -0.06(-0.13%) |
Mar 22, 2017 | 43.85 | 43.93 | 43.83 | 43.90 | 249,393 | +0.09(+0.21%) |
Mar 21, 2017 | 43.68 | 43.85 | 43.68 | 43.80 | 791,045 | +0.08(+0.17%) |
Mar 20, 2017 | 43.64 | 43.73 | 43.64 | 43.73 | 204,077 | +0.04(+0.10%) |
Mar 17, 2017 | 43.65 | 43.70 | 43.63 | 43.69 | 307,532 | +0.08(+0.19%) |
Mar 16, 2017 | 43.62 | 43.68 | 43.60 | 43.60 | 336,630 | -0.02(-0.04%) |
Mar 15, 2017 | 43.46 | 43.66 | 43.43 | 43.62 | 302,383 | +0.21(+0.48%) |
Mar 14, 2017 | 43.39 | 43.44 | 43.38 | 43.41 | 454,620 | +0.03(+0.08%) |
Mar 13, 2017 | 43.42 | 43.46 | 43.36 | 43.38 | 436,572 | -0.11(-0.25%) |
Mar 10, 2017 | 43.48 | 43.52 | 43.44 | 43.49 | 722,839 | +0.03(+0.08%) |
Mar 09, 2017 | 43.51 | 43.56 | 43.44 | 43.45 | 482,397 | -0.12(-0.27%) |
Mar 08, 2017 | 43.52 | 43.60 | 43.52 | 43.57 | 618,927 | -0.11(-0.25%) |
Mar 07, 2017 | 43.70 | 43.71 | 43.63 | 43.68 | 585,721 | +0.01(+0.02%) |
Mar 06, 2017 | 43.69 | 43.71 | 43.65 | 43.67 | 309,933 | +0.02(+0.04%) |
Mar 03, 2017 | 43.70 | 43.72 | 43.63 | 43.65 | 1,391,265 | -0.03(-0.06%) |
Mar 02, 2017 | 43.70 | 43.74 | 43.64 | 43.68 | 412,861 | -0.06(-0.13%) |
Mar 01, 2017 | 43.72 | 43.79 | 43.71 | 43.74 | 822,095 | -0.17(-0.38%) |
Feb 28, 2017 | 43.93 | 43.96 | 43.90 | 43.90 | 898,358 | +0.00(+0.00%) |
Feb 27, 2017 | 43.93 | 44.02 | 43.90 | 43.90 | 570,581 | -0.11(-0.25%) |
Feb 24, 2017 | 43.95 | 44.02 | 43.90 | 44.01 | 335,093 | +0.12(+0.27%) |
Feb 23, 2017 | 43.86 | 43.90 | 43.79 | 43.90 | 451,448 | +0.10(+0.23%) |
Feb 22, 2017 | 43.79 | 43.83 | 43.75 | 43.79 | 4,604,808 | +0.05(+0.11%) |
Feb 21, 2017 | 43.72 | 43.79 | 43.71 | 43.74 | 641,253 | -0.04(-0.10%) |
Feb 17, 2017 | 43.79 | 43.79 | 43.79 | 0 | +0.03(+0.06%) | |
Feb 16, 2017 | 43.69 | 43.78 | 43.68 | 43.76 | 412,913 | +0.08(+0.19%) |
Feb 15, 2017 | 43.66 | 43.72 | 43.64 | 43.68 | 316,762 | -0.04(-0.10%) |
Feb 14, 2017 | 43.76 | 43.82 | 43.65 | 43.72 | 1,149,459 | -0.08(-0.17%) |
Feb 13, 2017 | 43.79 | 43.82 | 43.77 | 43.79 | 261,050 | -0.05(-0.11%) |
Feb 10, 2017 | 43.77 | 43.85 | 43.77 | 43.84 | 373,622 | +0.01(+0.02%) |
Feb 09, 2017 | 43.85 | 43.92 | 43.83 | 43.84 | 513,753 | -0.09(-0.21%) |
Feb 08, 2017 | 43.91 | 43.99 | 43.89 | 43.93 | 3,516,885 | +0.07(+0.15%) |
Feb 07, 2017 | 43.80 | 43.89 | 43.79 | 43.86 | 501,179 | +0.03(+0.08%) |
Feb 06, 2017 | 43.79 | 43.86 | 43.75 | 43.83 | 264,914 | +0.11(+0.25%) |
Feb 03, 2017 | 43.75 | 43.81 | 43.64 | 43.72 | 859,815 | +0.07(+0.15%) |
Feb 02, 2017 | 43.69 | 43.74 | 43.64 | 43.65 | 578,080 | +0.03(+0.08%) |
Feb 01, 2017 | 43.55 | 43.69 | 43.55 | 43.62 | 604,089 | -0.07(-0.17%) |
Jan 31, 2017 | 43.62 | 43.72 | 43.62 | 43.69 | 294,779 | +0.09(+0.21%) |
Jan 30, 2017 | 43.60 | 43.67 | 43.59 | 43.60 | 439,163 | +0.01(+0.02%) |
Jan 27, 2017 | 43.60 | 43.65 | 43.53 | 43.59 | 433,650 | -0.01(-0.02%) |
Jan 26, 2017 | 43.55 | 43.61 | 43.46 | 43.60 | 702,340 | +0.05(+0.12%) |
Jan 25, 2017 | 43.60 | 43.62 | 43.51 | 43.55 | 1,060,954 | -0.10(-0.23%) |
Jan 24, 2017 | 43.71 | 43.75 | 43.59 | 43.65 | 310,085 | -0.10(-0.23%) |
Jan 23, 2017 | 43.68 | 43.78 | 43.65 | 43.75 | 309,308 | +0.17(+0.38%) |
Jan 20, 2017 | 43.51 | 43.65 | 43.48 | 43.58 | 395,820 | +0.02(+0.04%) |
Jan 19, 2017 | 43.53 | 43.60 | 43.53 | 43.57 | 366,690 | -0.08(-0.19%) |
Jan 18, 2017 | 43.74 | 43.82 | 43.59 | 43.65 | 729,548 | -0.18(-0.40%) |
Jan 17, 2017 | 43.78 | 43.85 | 43.76 | 43.83 | 388,583 | +0.12(+0.27%) |
Jan 13, 2017 | 43.71 | 43.71 | 43.71 | 0 | -0.13(-0.30%) | |
Jan 12, 2017 | 43.85 | 43.91 | 43.81 | 43.84 | 340,305 | +0.06(+0.13%) |
Jan 11, 2017 | 43.75 | 43.88 | 43.73 | 43.78 | 424,539 | -0.02(-0.04%) |
Jan 10, 2017 | 43.78 | 43.83 | 43.75 | 43.80 | 295,717 | -0.01(-0.02%) |
Jan 09, 2017 | 43.83 | 43.83 | 43.73 | 43.81 | 496,663 | +0.04(+0.10%) |
Jan 06, 2017 | 43.78 | 43.80 | 43.70 | 43.77 | 569,936 | -0.09(-0.21%) |
Jan 05, 2017 | 43.73 | 43.88 | 43.64 | 43.86 | 774,829 | +0.21(+0.48%) |
Jan 04, 2017 | 43.65 | 43.72 | 43.60 | 43.65 | 404,794 | -0.02(-0.04%) |
Jan 03, 2017 | 43.54 | 43.70 | 43.51 | 43.67 | 385,896 | +0.05(+0.11%) |
Dec 30, 2016 | 43.62 | 43.62 | 43.62 | 0 | +0.05(+0.11%) | |
Dec 29, 2016 | 43.48 | 43.61 | 43.46 | 43.57 | 511,720 | +0.11(+0.25%) |
Dec 28, 2016 | 43.33 | 43.48 | 43.30 | 43.46 | 357,034 | +0.16(+0.37%) |
Dec 27, 2016 | 43.30 | 43.36 | 43.27 | 43.30 | 484,081 | -0.03(-0.08%) |
Dec 23, 2016 | 43.33 | 43.33 | 43.33 | 0 | -0.01(-0.02%) | |
Dec 22, 2016 | 43.33 | 43.40 | 43.28 | 43.34 | 450,624 | +0.01(+0.02%) |
Dec 21, 2016 | 43.29 | 43.40 | 43.25 | 43.34 | 429,963 | +0.02(+0.06%) |
Dec 20, 2016 | 43.24 | 43.34 | 43.20 | 43.31 | 314,413 | -0.01(-0.02%) |
Dec 19, 2016 | 43.27 | 43.35 | 43.23 | 43.32 | 346,980 | +0.12(+0.29%) |
Dec 16, 2016 | 43.17 | 43.32 | 43.12 | 43.19 | 424,634 | +0.02(+0.04%) |
Dec 15, 2016 | 43.28 | 43.34 | 43.17 | 43.18 | 702,464 | -0.27(-0.63%) |
Dec 14, 2016 | 43.61 | 43.67 | 43.45 | 43.45 | 262,770 | -0.13(-0.30%) |
Dec 13, 2016 | 43.64 | 43.71 | 43.57 | 43.58 | 779,832 | -0.02(-0.04%) |
Dec 12, 2016 | 43.54 | 43.66 | 43.52 | 43.60 | 248,327 | +0.02(+0.06%) |
Dec 09, 2016 | 43.65 | 43.73 | 43.57 | 43.58 | 350,285 | -0.17(-0.40%) |
Dec 08, 2016 | 43.75 | 43.78 | 43.67 | 43.75 | 1,050,720 | +0.03(+0.08%) |
Dec 07, 2016 | 43.68 | 43.83 | 43.68 | 43.72 | 302,744 | +0.05(+0.11%) |
Dec 06, 2016 | 43.66 | 43.73 | 43.62 | 43.67 | 383,488 | +0.04(+0.10%) |
Dec 05, 2016 | 43.64 | 43.72 | 43.58 | 43.63 | 1,534,103 | -0.05(-0.11%) |
Dec 02, 2016 | 43.60 | 43.72 | 43.59 | 43.68 | 362,058 | +0.15(+0.34%) |
Dec 01, 2016 | 43.58 | 43.58 | 43.45 | 43.53 | 323,502 | -0.13(-0.30%) |
Nov 30, 2016 | 43.68 | 43.73 | 43.63 | 43.66 | 280,477 | -0.06(-0.13%) |
Nov 29, 2016 | 43.71 | 43.80 | 43.68 | 43.72 | 236,631 | +0.00(+0.00%) |
Nov 28, 2016 | 43.63 | 43.76 | 43.60 | 43.72 | 265,412 | +0.12(+0.27%) |
Nov 25, 2016 | 43.63 | 43.64 | 43.54 | 43.60 | 131,945 | -0.01(-0.02%) |
Nov 23, 2016 | 43.61 | 43.61 | 43.61 | 0 | -0.12(-0.27%) | |
Nov 22, 2016 | 43.73 | 43.79 | 43.69 | 43.73 | 400,584 | +0.01(+0.02%) |
Nov 21, 2016 | 43.78 | 43.79 | 43.68 | 43.72 | 368,366 | -0.07(-0.17%) |
Nov 18, 2016 | 43.86 | 43.94 | 43.73 | 43.79 | 382,851 | -0.12(-0.26%) |
Nov 17, 2016 | 43.97 | 44.02 | 43.89 | 43.91 | 700,529 | -0.10(-0.23%) |
Nov 16, 2016 | 43.92 | 44.02 | 43.92 | 44.01 | 295,737 | +0.02(+0.06%) |
Nov 15, 2016 | 43.82 | 44.02 | 43.82 | 43.98 | 334,195 | +0.07(+0.15%) |
Nov 14, 2016 | 44.02 | 44.02 | 43.84 | 43.92 | 332,492 | -0.18(-0.41%) |
Nov 11, 2016 | 44.14 | 44.21 | 44.07 | 44.10 | 202,474 | -0.03(-0.08%) |
Nov 10, 2016 | 44.24 | 44.24 | 44.09 | 44.13 | 516,453 | -0.13(-0.29%) |
Nov 09, 2016 | 44.43 | 44.45 | 44.22 | 44.26 | 693,677 | -0.24(-0.55%) |
Nov 08, 2016 | 44.50 | 44.55 | 44.46 | 44.51 | 312,910 | -0.02(-0.04%) |
Nov 07, 2016 | 44.55 | 44.56 | 44.49 | 44.52 | 700,221 | -0.04(-0.09%) |
Nov 04, 2016 | 44.54 | 44.59 | 44.51 | 44.56 | 293,019 | +0.06(+0.13%) |
Nov 03, 2016 | 44.52 | 44.56 | 44.47 | 44.51 | 709,073 | -0.03(-0.07%) |
Nov 02, 2016 | 44.54 | 44.60 | 44.46 | 44.54 | 351,040 | +0.07(+0.15%) |
Nov 01, 2016 | 44.46 | 44.51 | 44.45 | 44.47 | 424,759 | +0.01(+0.01%) |
Oct 31, 2016 | 44.52 | 44.53 | 44.46 | 44.47 | 369,821 | -0.02(-0.04%) |
Oct 28, 2016 | 44.46 | 44.53 | 44.46 | 44.48 | 205,156 | +0.01(+0.02%) |
Oct 27, 2016 | 44.48 | 44.51 | 44.45 | 44.48 | 240,810 | -0.05(-0.11%) |
Oct 26, 2016 | 44.48 | 44.53 | 44.48 | 44.53 | 245,419 | -0.01(-0.02%) |
Oct 25, 2016 | 44.57 | 44.59 | 44.50 | 44.53 | 182,185 | -0.03(-0.07%) |
Oct 24, 2016 | 44.57 | 44.59 | 44.54 | 44.57 | 265,220 | +0.01(+0.02%) |
Oct 21, 2016 | 44.55 | 44.61 | 44.55 | 44.56 | 411,336 | +0.01(+0.02%) |
Oct 20, 2016 | 44.57 | 44.59 | 44.53 | 44.55 | 223,455 | -0.02(-0.04%) |
Oct 19, 2016 | 44.51 | 44.57 | 44.51 | 44.57 | 273,333 | +0.03(+0.06%) |
Oct 18, 2016 | 44.49 | 44.57 | 44.48 | 44.54 | 341,286 | +0.02(+0.05%) |
Oct 17, 2016 | 44.53 | 44.54 | 44.48 | 44.52 | 288,275 | +0.02(+0.04%) |
Oct 14, 2016 | 44.51 | 44.56 | 44.49 | 44.50 | 248,160 | +0.01(+0.02%) |
Oct 13, 2016 | 44.53 | 44.54 | 44.49 | 44.49 | 371,145 | +0.00(+0.00%) |
Oct 12, 2016 | 44.48 | 44.51 | 44.47 | 44.49 | 372,883 | -0.01(-0.02%) |
Oct 11, 2016 | 44.52 | 44.57 | 44.44 | 44.50 | 243,401 | -0.05(-0.11%) |
Oct 10, 2016 | 44.55 | 44.55 | 44.44 | 44.55 | 494,535 | -0.01(-0.02%) |
Oct 07, 2016 | 44.56 | 44.61 | 44.52 | 44.56 | 331,588 | -0.02(-0.04%) |
Oct 06, 2016 | 44.58 | 44.62 | 44.52 | 44.57 | 320,788 | +0.02(+0.06%) |
Oct 05, 2016 | 44.60 | 44.61 | 44.54 | 44.55 | 327,391 | -0.03(-0.07%) |
Oct 04, 2016 | 44.63 | 44.65 | 44.56 | 44.58 | 267,274 | -0.01(-0.02%) |
Oct 03, 2016 | 44.56 | 44.61 | 44.56 | 44.59 | 554,327 | -0.03(-0.08%) |
Sep 30, 2016 | 44.63 | 44.63 | 44.58 | 44.63 | 215,304 | +0.02(+0.04%) |
Sep 29, 2016 | 44.60 | 44.65 | 44.60 | 44.61 | 377,922 | -0.02(-0.04%) |
Sep 28, 2016 | 44.65 | 44.66 | 44.60 | 44.63 | 419,630 | -0.01(-0.02%) |
Sep 27, 2016 | 44.63 | 44.65 | 44.61 | 44.63 | 302,452 | +0.03(+0.07%) |
Sep 26, 2016 | 44.61 | 44.63 | 44.58 | 44.60 | 189,789 | +0.02(+0.06%) |
Sep 23, 2016 | 44.58 | 44.60 | 44.54 | 44.58 | 240,759 | +0.00(+0.00%) |
Sep 22, 2016 | 44.55 | 44.60 | 44.52 | 44.58 | 311,418 | +0.07(+0.15%) |
Sep 21, 2016 | 44.50 | 44.56 | 44.47 | 44.51 | 272,474 | +0.02(+0.04%) |
Sep 20, 2016 | 44.52 | 44.53 | 44.48 | 44.49 | 235,929 | +0.03(+0.07%) |
Sep 19, 2016 | 44.53 | 44.53 | 44.46 | 44.46 | 244,682 | -0.06(-0.13%) |
Sep 16, 2016 | 44.54 | 44.54 | 44.47 | 44.52 | 226,557 | +0.01(+0.02%) |
Sep 15, 2016 | 44.51 | 44.54 | 44.48 | 44.51 | 252,569 | -0.01(-0.02%) |
Sep 14, 2016 | 44.52 | 44.53 | 44.49 | 44.52 | 352,685 | +0.02(+0.06%) |
Sep 13, 2016 | 44.49 | 44.53 | 44.42 | 44.49 | 249,592 | +0.02(+0.04%) |
Sep 12, 2016 | 44.47 | 44.51 | 44.45 | 44.48 | 995,224 | -0.03(-0.07%) |
Sep 09, 2016 | 44.54 | 44.57 | 44.48 | 44.51 | 328,247 | -0.02(-0.06%) |
Sep 08, 2016 | 44.56 | 44.60 | 44.54 | 44.54 | 381,227 | -0.02(-0.06%) |
Sep 07, 2016 | 44.59 | 44.61 | 44.55 | 44.56 | 164,797 | -0.01(-0.02%) |
Sep 06, 2016 | 44.50 | 44.58 | 44.49 | 44.57 | 630,031 | +0.10(+0.22%) |
Sep 02, 2016 | 44.49 | 44.47 | 44.47 | 44.47 | 184,759 | +0.02(+0.04%) |