Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.20 | 45.25 | 45.19 | 45.22 | 1,125,059 | +0.02(+0.05%) |
Aug 30, 2017 | 45.18 | 45.20 | 45.15 | 45.19 | 648,168 | -0.02(-0.04%) |
Aug 29, 2017 | 45.28 | 45.29 | 45.14 | 45.21 | 1,033,333 | +0.02(+0.04%) |
Aug 28, 2017 | 45.16 | 45.19 | 45.15 | 45.19 | 811,468 | +0.02(+0.05%) |
Aug 25, 2017 | 45.16 | 45.18 | 45.12 | 45.17 | 509,888 | +0.00(+0.00%) |
Aug 24, 2017 | 45.16 | 45.20 | 45.14 | 45.17 | 665,081 | +0.00(+0.00%) |
Aug 23, 2017 | 45.18 | 45.18 | 45.09 | 45.17 | 691,059 | +0.04(+0.09%) |
Aug 22, 2017 | 45.14 | 45.16 | 45.09 | 45.13 | 605,170 | -0.02(-0.04%) |
Aug 21, 2017 | 45.16 | 45.16 | 45.11 | 45.14 | 648,290 | +0.02(+0.05%) |
Aug 18, 2017 | 45.14 | 45.17 | 45.05 | 45.12 | 1,097,150 | -0.01(-0.02%) |
Aug 17, 2017 | 45.08 | 45.13 | 45.04 | 45.13 | 808,358 | +0.09(+0.20%) |
Aug 16, 2017 | 45.02 | 45.08 | 45.00 | 45.04 | 858,058 | -0.04(-0.09%) |
Aug 15, 2017 | 45.05 | 45.08 | 45.03 | 45.08 | 933,039 | -0.02(-0.04%) |
Aug 14, 2017 | 45.09 | 45.11 | 45.06 | 45.09 | 711,520 | -0.07(-0.15%) |
Aug 11, 2017 | 45.10 | 45.16 | 45.10 | 45.16 | 1,360,208 | +0.07(+0.15%) |
Aug 10, 2017 | 45.02 | 45.10 | 44.98 | 45.09 | 678,618 | +0.06(+0.13%) |
Aug 09, 2017 | 45.06 | 45.10 | 45.04 | 45.04 | 680,398 | +0.07(+0.17%) |
Aug 08, 2017 | 44.99 | 44.99 | 44.95 | 44.96 | 582,808 | -0.04(-0.09%) |
Aug 07, 2017 | 45.05 | 45.05 | 44.96 | 45.00 | 619,625 | -0.02(-0.05%) |
Aug 04, 2017 | 44.98 | 45.03 | 44.93 | 45.03 | 500,855 | +0.00(+0.00%) |
Aug 03, 2017 | 44.98 | 45.04 | 44.95 | 45.03 | 584,471 | +0.12(+0.26%) |
Aug 02, 2017 | 44.92 | 44.98 | 44.89 | 44.91 | 661,725 | -0.07(-0.15%) |
Aug 01, 2017 | 44.81 | 44.98 | 44.81 | 44.98 | 1,121,975 | +0.18(+0.40%) |
Jul 31, 2017 | 44.71 | 44.81 | 44.68 | 44.80 | 1,168,043 | -0.01(-0.02%) |
Jul 28, 2017 | 44.77 | 44.81 | 44.77 | 44.81 | 644,684 | +0.02(+0.04%) |
Jul 27, 2017 | 44.81 | 44.85 | 44.77 | 44.79 | 1,089,852 | +0.00(+0.00%) |
Jul 26, 2017 | 44.73 | 44.82 | 44.73 | 44.79 | 510,601 | +0.05(+0.11%) |
Jul 25, 2017 | 44.77 | 44.81 | 44.73 | 44.74 | 656,134 | -0.09(-0.20%) |
Jul 24, 2017 | 44.87 | 44.87 | 44.81 | 44.83 | 786,099 | -0.04(-0.09%) |
Jul 21, 2017 | 44.82 | 44.88 | 44.82 | 44.87 | 628,210 | +0.10(+0.22%) |
Jul 20, 2017 | 44.77 | 44.79 | 44.75 | 44.77 | 663,192 | +0.01(+0.02%) |
Jul 19, 2017 | 44.77 | 44.79 | 44.74 | 44.77 | 621,853 | +0.04(+0.09%) |
Jul 18, 2017 | 44.69 | 44.73 | 44.68 | 44.73 | 639,858 | +0.08(+0.18%) |
Jul 17, 2017 | 44.67 | 44.68 | 44.63 | 44.64 | 770,582 | +0.03(+0.07%) |
Jul 14, 2017 | 44.63 | 44.67 | 44.55 | 44.61 | 608,120 | -0.02(-0.04%) |
Jul 13, 2017 | 44.63 | 44.65 | 44.59 | 44.63 | 495,720 | -0.02(-0.06%) |
Jul 12, 2017 | 44.66 | 44.68 | 44.61 | 44.65 | 564,879 | +0.14(+0.31%) |
Jul 11, 2017 | 44.55 | 44.57 | 44.49 | 44.51 | 1,304,172 | -0.03(-0.07%) |
Jul 10, 2017 | 44.56 | 44.61 | 44.53 | 44.54 | 605,772 | +0.05(+0.11%) |
Jul 07, 2017 | 44.48 | 44.54 | 44.44 | 44.49 | 1,610,344 | -0.07(-0.17%) |
Jul 06, 2017 | 44.55 | 44.58 | 44.51 | 44.57 | 881,183 | -0.08(-0.18%) |
Jul 05, 2017 | 44.63 | 44.68 | 44.62 | 44.65 | 1,138,791 | +0.01(+0.02%) |
Jul 03, 2017 | 44.75 | 44.63 | 44.64 | 752,089 | -0.08(-0.19%) | |
Jun 30, 2017 | 44.74 | 44.77 | 44.69 | 44.73 | 985,301 | +0.04(+0.09%) |
Jun 29, 2017 | 44.80 | 44.83 | 44.69 | 44.69 | 1,006,955 | -0.26(-0.59%) |
Jun 28, 2017 | 44.96 | 44.99 | 44.88 | 44.95 | 617,293 | -0.02(-0.05%) |
Jun 27, 2017 | 45.10 | 45.11 | 44.93 | 44.97 | 672,513 | -0.20(-0.44%) |
Jun 26, 2017 | 45.20 | 45.22 | 45.14 | 45.17 | 1,057,638 | +0.02(+0.05%) |
Jun 23, 2017 | 45.15 | 45.17 | 45.13 | 45.15 | 762,646 | -0.03(-0.07%) |
Jun 22, 2017 | 45.18 | 45.20 | 45.16 | 45.18 | 564,849 | +0.03(+0.07%) |
Jun 21, 2017 | 45.14 | 45.15 | 45.10 | 45.15 | 1,063,991 | +0.01(+0.02%) |
Jun 20, 2017 | 45.10 | 45.15 | 45.07 | 45.14 | 678,330 | +0.09(+0.20%) |
Jun 19, 2017 | 45.04 | 45.06 | 45.02 | 45.05 | 646,555 | +0.02(+0.04%) |
Jun 16, 2017 | 45.03 | 45.05 | 45.01 | 45.03 | 647,236 | -0.02(-0.04%) |
Jun 15, 2017 | 45.04 | 45.05 | 44.99 | 45.05 | 789,986 | -0.07(-0.15%) |
Jun 14, 2017 | 45.10 | 45.14 | 45.08 | 45.11 | 858,876 | +0.08(+0.18%) |
Jun 13, 2017 | 45.01 | 45.03 | 44.99 | 45.03 | 754,881 | -0.03(-0.07%) |
Jun 12, 2017 | 45.06 | 45.08 | 45.02 | 45.06 | 1,603,965 | +0.03(+0.07%) |
Jun 09, 2017 | 45.03 | 45.04 | 45.00 | 45.03 | 976,992 | +0.02(+0.04%) |
Jun 08, 2017 | 44.97 | 45.02 | 44.93 | 45.01 | 867,922 | +0.04(+0.09%) |
Jun 07, 2017 | 44.97 | 45.01 | 44.95 | 44.97 | 567,253 | -0.02(-0.05%) |
Jun 06, 2017 | 44.99 | 45.01 | 44.97 | 45.00 | 646,445 | +0.09(+0.20%) |
Jun 05, 2017 | 44.90 | 44.93 | 44.88 | 44.91 | 1,018,196 | -0.01(-0.02%) |
Jun 02, 2017 | 44.92 | 44.96 | 44.89 | 44.92 | 819,983 | +0.01(+0.02%) |
Jun 01, 2017 | 44.88 | 44.92 | 44.86 | 44.91 | 964,787 | -0.06(-0.13%) |
May 31, 2017 | 44.96 | 44.98 | 44.91 | 44.97 | 769,634 | +0.02(+0.05%) |
May 30, 2017 | 44.93 | 44.96 | 44.91 | 44.94 | 1,046,322 | +0.01(+0.02%) |
May 26, 2017 | 44.92 | 44.95 | 44.87 | 44.93 | 563,113 | +0.10(+0.22%) |
May 25, 2017 | 44.83 | 44.84 | 44.79 | 44.84 | 494,684 | +0.07(+0.15%) |
May 24, 2017 | 44.79 | 44.79 | 44.71 | 44.77 | 640,567 | +0.02(+0.06%) |
May 23, 2017 | 44.79 | 44.80 | 44.73 | 44.75 | 633,099 | +0.00(+0.00%) |
May 22, 2017 | 44.78 | 44.78 | 44.74 | 44.75 | 759,274 | -0.03(-0.07%) |
May 19, 2017 | 44.79 | 44.82 | 44.76 | 44.78 | 464,882 | -0.04(-0.09%) |
May 18, 2017 | 44.82 | 44.85 | 44.79 | 44.82 | 765,440 | +0.03(+0.07%) |
May 17, 2017 | 44.72 | 44.79 | 44.68 | 44.79 | 737,620 | +0.17(+0.39%) |
May 16, 2017 | 44.61 | 44.65 | 44.59 | 44.61 | 1,149,542 | +0.00(+0.00%) |
May 15, 2017 | 44.65 | 44.66 | 44.60 | 44.61 | 1,340,493 | -0.07(-0.15%) |
May 12, 2017 | 44.64 | 44.68 | 44.55 | 44.68 | 604,870 | +0.13(+0.30%) |
May 11, 2017 | 44.55 | 44.58 | 44.52 | 44.55 | 546,956 | -0.07(-0.15%) |
May 10, 2017 | 44.66 | 44.66 | 44.58 | 44.61 | 789,211 | +0.03(+0.07%) |
May 09, 2017 | 44.60 | 44.60 | 44.55 | 44.58 | 1,139,418 | -0.02(-0.06%) |
May 08, 2017 | 44.65 | 44.66 | 44.61 | 44.61 | 610,703 | -0.07(-0.15%) |
May 05, 2017 | 44.69 | 44.70 | 44.64 | 44.67 | 818,572 | +0.02(+0.04%) |
May 04, 2017 | 44.68 | 44.70 | 44.62 | 44.66 | 606,485 | -0.09(-0.20%) |
May 03, 2017 | 44.73 | 44.78 | 44.69 | 44.75 | 792,257 | +0.02(+0.06%) |
May 02, 2017 | 44.69 | 44.72 | 44.66 | 44.72 | 1,081,968 | +0.07(+0.17%) |
May 01, 2017 | 44.68 | 44.74 | 44.64 | 44.65 | 815,673 | +0.00(+0.01%) |
Apr 28, 2017 | 44.70 | 44.70 | 44.63 | 44.64 | 789,854 | -0.04(-0.09%) |
Apr 27, 2017 | 44.63 | 44.70 | 44.63 | 44.68 | 797,120 | +0.07(+0.15%) |
Apr 26, 2017 | 44.59 | 44.63 | 44.57 | 44.62 | 600,623 | +0.02(+0.04%) |
Apr 25, 2017 | 44.65 | 44.68 | 44.60 | 44.60 | 871,922 | -0.11(-0.24%) |
Apr 24, 2017 | 44.68 | 44.72 | 44.66 | 44.71 | 754,284 | -0.02(-0.06%) |
Apr 21, 2017 | 44.74 | 44.76 | 44.72 | 44.73 | 781,693 | +0.00(+0.00%) |
Apr 20, 2017 | 44.68 | 44.74 | 44.68 | 44.73 | 981,780 | -0.05(-0.11%) |
Apr 19, 2017 | 44.79 | 44.80 | 44.73 | 44.78 | 694,773 | -0.05(-0.11%) |
Apr 18, 2017 | 44.77 | 44.83 | 44.72 | 44.83 | 708,515 | +0.08(+0.18%) |
Apr 17, 2017 | 44.77 | 44.81 | 44.72 | 44.75 | 702,370 | +0.00(+0.00%) |
Apr 13, 2017 | 44.71 | 44.75 | 44.68 | 44.75 | 861,404 | +0.06(+0.13%) |
Apr 12, 2017 | 44.64 | 44.70 | 44.59 | 44.69 | 713,560 | +0.07(+0.15%) |
Apr 11, 2017 | 44.64 | 44.67 | 44.58 | 44.63 | 960,249 | +0.02(+0.06%) |
Apr 10, 2017 | 44.61 | 44.64 | 44.57 | 44.60 | 633,237 | -0.01(-0.02%) |
Apr 07, 2017 | 44.65 | 44.68 | 44.59 | 44.61 | 697,314 | +0.01(+0.02%) |
Apr 06, 2017 | 44.58 | 44.61 | 44.53 | 44.60 | 967,701 | +0.02(+0.04%) |
Apr 05, 2017 | 44.52 | 44.58 | 44.49 | 44.58 | 661,958 | +0.04(+0.09%) |
Apr 04, 2017 | 44.58 | 44.61 | 44.54 | 44.54 | 1,008,627 | -0.02(-0.04%) |
Apr 03, 2017 | 44.45 | 44.56 | 44.41 | 44.56 | 1,581,951 | +0.14(+0.31%) |
Mar 31, 2017 | 44.44 | 44.48 | 44.40 | 44.42 | 770,291 | -0.02(-0.04%) |
Mar 30, 2017 | 44.45 | 44.47 | 44.42 | 44.44 | 766,423 | -0.03(-0.07%) |
Mar 29, 2017 | 44.42 | 44.47 | 44.38 | 44.47 | 1,000,908 | +0.11(+0.26%) |
Mar 28, 2017 | 44.40 | 44.42 | 44.32 | 44.36 | 1,432,100 | +0.00(+0.00%) |
Mar 27, 2017 | 44.39 | 44.40 | 44.32 | 44.36 | 714,465 | +0.02(+0.06%) |
Mar 24, 2017 | 44.30 | 44.34 | 44.28 | 44.33 | 665,143 | +0.04(+0.09%) |
Mar 23, 2017 | 44.33 | 44.36 | 44.25 | 44.29 | 583,683 | -0.02(-0.06%) |
Mar 22, 2017 | 44.32 | 44.32 | 44.25 | 44.32 | 975,857 | +0.11(+0.24%) |
Mar 21, 2017 | 44.17 | 44.22 | 44.16 | 44.21 | 998,242 | +0.07(+0.15%) |
Mar 20, 2017 | 44.10 | 44.17 | 44.09 | 44.14 | 1,359,553 | +0.05(+0.11%) |
Mar 17, 2017 | 44.14 | 44.14 | 44.08 | 44.10 | 937,898 | -0.04(-0.09%) |
Mar 16, 2017 | 44.19 | 44.22 | 44.11 | 44.14 | 1,599,154 | -0.12(-0.28%) |
Mar 15, 2017 | 44.14 | 44.28 | 44.13 | 44.26 | 1,292,800 | +0.17(+0.39%) |
Mar 14, 2017 | 44.05 | 44.10 | 44.01 | 44.09 | 1,377,019 | +0.09(+0.21%) |
Mar 13, 2017 | 44.06 | 44.07 | 43.98 | 44.00 | 1,789,899 | -0.04(-0.09%) |
Mar 10, 2017 | 44.14 | 44.14 | 44.01 | 44.04 | 1,349,348 | -0.09(-0.20%) |
Mar 09, 2017 | 44.15 | 44.19 | 44.08 | 44.13 | 1,104,981 | -0.09(-0.20%) |
Mar 08, 2017 | 44.21 | 44.23 | 44.17 | 44.22 | 1,493,157 | -0.12(-0.28%) |
Mar 07, 2017 | 44.35 | 44.36 | 44.30 | 44.34 | 889,970 | -0.02(-0.04%) |
Mar 06, 2017 | 44.37 | 44.37 | 44.32 | 44.36 | 1,516,717 | +0.02(+0.04%) |
Mar 03, 2017 | 44.33 | 44.37 | 44.28 | 44.34 | 931,666 | +0.01(+0.02%) |
Mar 02, 2017 | 44.35 | 44.38 | 44.30 | 44.33 | 1,373,763 | -0.05(-0.11%) |
Mar 01, 2017 | 44.36 | 44.39 | 44.32 | 44.38 | 1,945,765 | -0.05(-0.12%) |
Feb 28, 2017 | 44.48 | 44.49 | 44.42 | 44.43 | 1,335,503 | -0.02(-0.06%) |
Feb 27, 2017 | 44.50 | 44.51 | 44.42 | 44.46 | 1,110,581 | -0.01(-0.02%) |
Feb 24, 2017 | 44.42 | 44.48 | 44.39 | 44.47 | 1,512,089 | +0.13(+0.30%) |
Feb 23, 2017 | 44.31 | 44.35 | 44.29 | 44.34 | 910,449 | +0.07(+0.17%) |
Feb 22, 2017 | 44.20 | 44.26 | 44.17 | 44.26 | 1,177,552 | +0.13(+0.30%) |
Feb 21, 2017 | 44.22 | 44.22 | 44.11 | 44.13 | 1,356,091 | -0.08(-0.19%) |
Feb 17, 2017 | 44.21 | 44.21 | 44.21 | 0 | +0.06(+0.13%) | |
Feb 16, 2017 | 44.12 | 44.18 | 44.10 | 44.16 | 1,273,004 | +0.06(+0.13%) |
Feb 15, 2017 | 44.08 | 44.11 | 44.04 | 44.10 | 1,084,666 | +0.00(+0.00%) |
Feb 14, 2017 | 44.15 | 44.18 | 44.02 | 44.10 | 1,610,044 | -0.02(-0.06%) |
Feb 13, 2017 | 44.12 | 44.16 | 44.08 | 44.12 | 991,406 | +0.00(+0.00%) |
Feb 10, 2017 | 44.07 | 44.14 | 44.07 | 44.12 | 981,625 | -0.06(-0.13%) |
Feb 09, 2017 | 44.19 | 44.23 | 44.15 | 44.18 | 1,025,833 | +0.01(+0.02%) |
Feb 08, 2017 | 44.10 | 44.21 | 44.10 | 44.17 | 752,840 | +0.09(+0.20%) |
Feb 07, 2017 | 44.04 | 44.08 | 43.99 | 44.08 | 1,047,360 | +0.11(+0.24%) |
Feb 06, 2017 | 44.03 | 44.07 | 43.94 | 43.98 | 1,028,152 | -0.04(-0.09%) |
Feb 03, 2017 | 44.09 | 44.09 | 43.96 | 44.02 | 1,471,588 | +0.02(+0.04%) |
Feb 02, 2017 | 44.04 | 44.08 | 43.98 | 44.00 | 1,983,582 | +0.00(+0.00%) |
Feb 01, 2017 | 43.96 | 44.01 | 43.92 | 44.00 | 1,684,918 | -0.05(-0.10%) |
Jan 31, 2017 | 43.96 | 44.05 | 43.95 | 44.05 | 5,433,319 | +0.08(+0.19%) |
Jan 30, 2017 | 44.02 | 44.04 | 43.92 | 43.96 | 2,506,762 | -0.07(-0.17%) |
Jan 27, 2017 | 44.03 | 44.04 | 43.98 | 44.04 | 1,133,635 | +0.07(+0.15%) |
Jan 26, 2017 | 44.00 | 44.02 | 43.89 | 43.97 | 2,301,714 | -0.05(-0.11%) |
Jan 25, 2017 | 44.06 | 44.12 | 43.98 | 44.02 | 1,125,355 | -0.16(-0.35%) |
Jan 24, 2017 | 44.23 | 44.24 | 44.12 | 44.18 | 2,029,930 | -0.08(-0.19%) |
Jan 23, 2017 | 44.16 | 44.27 | 44.13 | 44.26 | 1,510,572 | +0.14(+0.32%) |
Jan 20, 2017 | 44.09 | 44.19 | 44.05 | 44.12 | 1,495,735 | -0.06(-0.13%) |
Jan 19, 2017 | 44.21 | 44.24 | 44.10 | 44.18 | 1,771,465 | -0.09(-0.20%) |
Jan 18, 2017 | 44.32 | 44.34 | 44.26 | 44.27 | 3,213,499 | -0.04(-0.09%) |
Jan 17, 2017 | 44.45 | 44.45 | 44.28 | 44.31 | 1,774,850 | +0.04(+0.09%) |
Jan 13, 2017 | 44.27 | 44.27 | 44.27 | 0 | -0.05(-0.11%) | |
Jan 12, 2017 | 44.36 | 44.41 | 44.29 | 44.32 | 2,043,070 | -0.03(-0.07%) |
Jan 11, 2017 | 44.37 | 44.39 | 44.28 | 44.35 | 1,598,354 | +0.08(+0.19%) |
Jan 10, 2017 | 44.30 | 44.34 | 44.23 | 44.27 | 1,144,280 | -0.05(-0.11%) |
Jan 09, 2017 | 44.32 | 44.36 | 44.23 | 44.32 | 833,712 | +0.11(+0.26%) |
Jan 06, 2017 | 44.25 | 44.30 | 44.18 | 44.20 | 1,844,520 | -0.11(-0.26%) |
Jan 05, 2017 | 44.33 | 44.38 | 44.25 | 44.32 | 1,803,011 | -0.03(-0.07%) |
Jan 04, 2017 | 44.38 | 44.43 | 44.27 | 44.35 | 1,094,899 | +0.02(+0.06%) |
Jan 03, 2017 | 44.45 | 44.48 | 44.25 | 44.32 | 1,302,251 | -0.16(-0.35%) |
Dec 30, 2016 | 44.48 | 44.48 | 44.48 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 44.53 | 44.55 | 44.45 | 44.52 | 1,079,009 | +0.08(+0.18%) |
Dec 28, 2016 | 44.36 | 44.45 | 44.34 | 44.44 | 748,490 | +0.07(+0.15%) |
Dec 27, 2016 | 44.39 | 44.39 | 44.29 | 44.37 | 1,036,703 | -0.01(-0.02%) |
Dec 23, 2016 | 44.38 | 44.38 | 44.38 | 0 | +0.09(+0.20%) | |
Dec 22, 2016 | 44.31 | 44.36 | 44.27 | 44.29 | 815,777 | -0.03(-0.07%) |
Dec 21, 2016 | 44.32 | 44.35 | 44.25 | 44.32 | 879,841 | +0.02(+0.06%) |
Dec 20, 2016 | 44.26 | 44.33 | 44.22 | 44.30 | 1,029,276 | -0.02(-0.06%) |
Dec 19, 2016 | 44.23 | 44.32 | 44.17 | 44.32 | 738,382 | +0.15(+0.33%) |
Dec 16, 2016 | 44.23 | 44.24 | 44.09 | 44.17 | 790,793 | +0.09(+0.20%) |
Dec 15, 2016 | 44.11 | 44.16 | 43.95 | 44.08 | 1,348,012 | -0.01(-0.02%) |
Dec 14, 2016 | 44.23 | 44.27 | 44.04 | 44.09 | 947,056 | +0.01(+0.02%) |
Dec 13, 2016 | 44.17 | 44.17 | 43.89 | 44.08 | 991,816 | +0.13(+0.30%) |
Dec 12, 2016 | 43.91 | 43.99 | 43.87 | 43.95 | 1,308,657 | -0.11(-0.24%) |
Dec 09, 2016 | 44.09 | 44.15 | 44.04 | 44.06 | 927,241 | -0.05(-0.11%) |
Dec 08, 2016 | 44.17 | 44.17 | 44.04 | 44.11 | 716,353 | -0.07(-0.15%) |
Dec 07, 2016 | 44.22 | 44.27 | 44.10 | 44.17 | 672,703 | +0.13(+0.30%) |
Dec 06, 2016 | 44.20 | 44.20 | 43.93 | 44.04 | 1,013,423 | -0.14(-0.31%) |
Dec 05, 2016 | 44.03 | 44.20 | 43.97 | 44.18 | 738,223 | -0.04(-0.09%) |
Dec 02, 2016 | 44.01 | 44.24 | 43.99 | 44.22 | 1,178,776 | +0.20(+0.44%) |
Dec 01, 2016 | 44.23 | 44.23 | 43.99 | 44.03 | 1,434,858 | -0.26(-0.59%) |
Nov 30, 2016 | 44.32 | 44.36 | 44.24 | 44.29 | 836,346 | -0.11(-0.24%) |
Nov 29, 2016 | 44.23 | 44.41 | 44.23 | 44.40 | 768,890 | +0.11(+0.24%) |
Nov 28, 2016 | 44.28 | 44.33 | 44.24 | 44.29 | 1,234,636 | +0.07(+0.17%) |
Nov 25, 2016 | 44.27 | 44.28 | 44.15 | 44.22 | 556,637 | +0.02(+0.04%) |
Nov 23, 2016 | 44.20 | 44.20 | 44.20 | 0 | -0.10(-0.22%) | |
Nov 22, 2016 | 44.30 | 44.32 | 44.17 | 44.30 | 1,729,481 | +0.17(+0.39%) |
Nov 21, 2016 | 44.19 | 44.24 | 44.10 | 44.13 | 1,259,100 | -0.04(-0.09%) |
Nov 18, 2016 | 44.26 | 44.26 | 44.10 | 44.17 | 747,515 | -0.06(-0.13%) |
Nov 17, 2016 | 44.32 | 44.32 | 44.17 | 44.23 | 502,852 | -0.02(-0.04%) |
Nov 16, 2016 | 44.36 | 44.36 | 44.19 | 44.24 | 737,186 | -0.05(-0.11%) |
Nov 15, 2016 | 44.27 | 44.35 | 44.16 | 44.29 | 3,026,422 | +0.14(+0.31%) |
Nov 14, 2016 | 44.16 | 44.28 | 44.06 | 44.15 | 945,289 | -0.11(-0.26%) |
Nov 11, 2016 | 44.30 | 44.36 | 44.20 | 44.27 | 632,119 | -0.06(-0.15%) |
Nov 10, 2016 | 44.36 | 44.47 | 44.21 | 44.33 | 1,109,850 | -0.18(-0.40%) |
Nov 09, 2016 | 44.64 | 44.79 | 44.51 | 44.51 | 1,463,765 | -0.28(-0.62%) |
Nov 08, 2016 | 44.88 | 44.88 | 44.75 | 44.79 | 593,159 | -0.06(-0.13%) |
Nov 07, 2016 | 44.80 | 44.89 | 44.77 | 44.84 | 694,482 | +0.00(+0.00%) |
Nov 04, 2016 | 44.83 | 44.93 | 44.82 | 44.84 | 620,192 | +0.04(+0.09%) |
Nov 03, 2016 | 44.89 | 44.89 | 44.76 | 44.80 | 992,240 | -0.07(-0.16%) |
Nov 02, 2016 | 44.84 | 44.96 | 44.79 | 44.88 | 1,430,831 | +0.11(+0.25%) |
Nov 01, 2016 | 44.76 | 44.83 | 44.72 | 44.76 | 799,152 | -0.09(-0.20%) |
Oct 31, 2016 | 44.85 | 44.86 | 44.79 | 44.85 | 1,367,930 | +0.04(+0.09%) |
Oct 28, 2016 | 44.81 | 44.85 | 44.76 | 44.81 | 933,742 | +0.02(+0.04%) |
Oct 27, 2016 | 44.88 | 44.89 | 44.79 | 44.79 | 880,263 | -0.19(-0.41%) |
Oct 26, 2016 | 45.07 | 45.07 | 44.96 | 44.98 | 573,423 | -0.09(-0.20%) |
Oct 25, 2016 | 45.09 | 45.12 | 45.05 | 45.07 | 637,897 | +0.01(+0.02%) |
Oct 24, 2016 | 45.20 | 45.20 | 45.04 | 45.06 | 653,173 | -0.01(-0.02%) |
Oct 21, 2016 | 45.09 | 45.12 | 45.06 | 45.07 | 923,710 | -0.02(-0.04%) |
Oct 20, 2016 | 45.09 | 45.11 | 44.95 | 45.09 | 666,673 | +0.02(+0.05%) |
Oct 19, 2016 | 45.09 | 45.09 | 45.02 | 45.06 | 626,071 | +0.02(+0.05%) |
Oct 18, 2016 | 45.04 | 45.05 | 44.96 | 45.04 | 1,003,530 | +0.06(+0.13%) |
Oct 17, 2016 | 44.98 | 45.01 | 44.93 | 44.98 | 547,697 | +0.03(+0.07%) |
Oct 14, 2016 | 45.05 | 45.05 | 44.95 | 44.95 | 501,296 | -0.13(-0.29%) |
Oct 13, 2016 | 45.08 | 45.09 | 45.02 | 45.08 | 632,673 | +0.09(+0.20%) |
Oct 12, 2016 | 45.05 | 45.05 | 44.92 | 44.99 | 625,395 | -0.05(-0.11%) |
Oct 11, 2016 | 45.06 | 45.07 | 44.99 | 45.04 | 677,063 | +0.03(+0.07%) |
Oct 10, 2016 | 45.05 | 45.10 | 44.98 | 45.01 | 492,650 | -0.09(-0.20%) |
Oct 07, 2016 | 45.09 | 45.12 | 45.05 | 45.09 | 488,850 | -0.03(-0.07%) |
Oct 06, 2016 | 45.12 | 45.19 | 45.09 | 45.13 | 685,411 | -0.01(-0.02%) |
Oct 05, 2016 | 45.15 | 45.22 | 45.05 | 45.13 | 936,900 | -0.10(-0.22%) |
Oct 04, 2016 | 45.30 | 45.39 | 45.19 | 45.23 | 1,171,791 | -0.02(-0.05%) |
Oct 03, 2016 | 45.42 | 45.42 | 45.25 | 45.26 | 1,388,318 | -0.17(-0.36%) |
Sep 30, 2016 | 45.54 | 45.54 | 45.37 | 45.42 | 1,125,330 | -0.06(-0.12%) |
Sep 29, 2016 | 45.46 | 45.48 | 45.40 | 45.48 | 812,860 | +0.01(+0.02%) |
Sep 28, 2016 | 45.53 | 45.53 | 45.39 | 45.47 | 651,746 | +0.00(+0.00%) |
Sep 27, 2016 | 45.48 | 45.48 | 45.41 | 45.47 | 710,637 | +0.06(+0.12%) |
Sep 26, 2016 | 45.44 | 45.44 | 45.37 | 45.41 | 640,377 | +0.09(+0.20%) |
Sep 23, 2016 | 45.32 | 45.35 | 45.28 | 45.32 | 583,424 | -0.02(-0.05%) |
Sep 22, 2016 | 45.28 | 45.37 | 45.28 | 45.35 | 806,936 | +0.15(+0.34%) |
Sep 21, 2016 | 45.13 | 45.20 | 45.07 | 45.20 | 720,833 | +0.10(+0.22%) |
Sep 20, 2016 | 45.11 | 45.14 | 45.07 | 45.10 | 603,370 | +0.07(+0.16%) |
Sep 19, 2016 | 45.03 | 45.07 | 44.98 | 45.02 | 1,197,478 | -0.01(-0.02%) |
Sep 16, 2016 | 45.06 | 45.07 | 44.93 | 45.03 | 2,539,704 | +0.05(+0.11%) |
Sep 15, 2016 | 44.97 | 45.02 | 44.89 | 44.98 | 559,467 | -0.05(-0.11%) |
Sep 14, 2016 | 45.02 | 45.10 | 44.92 | 45.03 | 595,063 | +0.06(+0.13%) |
Sep 13, 2016 | 45.10 | 45.11 | 44.85 | 44.98 | 1,079,838 | -0.10(-0.22%) |
Sep 12, 2016 | 45.04 | 45.08 | 45.00 | 45.07 | 661,617 | -0.07(-0.16%) |
Sep 09, 2016 | 45.23 | 45.23 | 45.09 | 45.15 | 1,129,723 | -0.17(-0.38%) |
Sep 08, 2016 | 45.44 | 45.44 | 45.27 | 45.32 | 805,675 | -0.16(-0.36%) |
Sep 07, 2016 | 45.43 | 45.49 | 45.39 | 45.48 | 934,989 | +0.11(+0.25%) |
Sep 06, 2016 | 45.33 | 45.41 | 45.31 | 45.37 | 825,238 | +0.07(+0.16%) |
Sep 02, 2016 | 45.32 | 45.29 | 45.29 | 45.29 | 1,004,156 | -0.08(-0.18%) |