Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.51 | 44.52 | 44.46 | 44.46 | 637,531 | -0.01(-0.02%) |
Sep 27, 2018 | 44.44 | 44.51 | 44.42 | 44.47 | 629,945 | +0.02(+0.04%) |
Sep 26, 2018 | 44.44 | 44.46 | 44.37 | 44.45 | 939,983 | +0.08(+0.18%) |
Sep 25, 2018 | 44.39 | 44.40 | 44.34 | 44.37 | 2,181,807 | -0.05(-0.12%) |
Sep 24, 2018 | 44.47 | 44.47 | 44.41 | 44.43 | 1,662,614 | -0.05(-0.12%) |
Sep 21, 2018 | 44.44 | 44.52 | 44.42 | 44.48 | 712,281 | +0.05(+0.12%) |
Sep 20, 2018 | 44.45 | 44.49 | 44.41 | 44.43 | 1,244,952 | -0.07(-0.16%) |
Sep 19, 2018 | 44.50 | 44.52 | 44.47 | 44.50 | 1,777,472 | -0.03(-0.06%) |
Sep 18, 2018 | 44.56 | 44.58 | 44.50 | 44.52 | 951,962 | -0.07(-0.16%) |
Sep 17, 2018 | 44.57 | 44.60 | 44.57 | 44.59 | 843,279 | +0.01(+0.02%) |
Sep 14, 2018 | 44.58 | 44.63 | 44.57 | 44.59 | 673,429 | -0.05(-0.12%) |
Sep 13, 2018 | 44.65 | 44.65 | 44.61 | 44.64 | 502,551 | +0.02(+0.04%) |
Sep 12, 2018 | 44.64 | 44.65 | 44.59 | 44.62 | 516,270 | +0.00(+0.00%) |
Sep 11, 2018 | 44.63 | 44.65 | 44.59 | 44.62 | 726,879 | -0.01(-0.02%) |
Sep 10, 2018 | 44.62 | 44.66 | 44.61 | 44.63 | 631,815 | +0.01(+0.02%) |
Sep 07, 2018 | 44.67 | 44.67 | 44.59 | 44.62 | 1,381,281 | -0.11(-0.24%) |
Sep 06, 2018 | 44.78 | 44.78 | 44.73 | 44.73 | 463,580 | -0.03(-0.06%) |
Sep 05, 2018 | 44.77 | 44.77 | 44.72 | 44.75 | 913,050 | +0.00(+0.00%) |
Sep 04, 2018 | 44.77 | 44.77 | 44.73 | 44.75 | 705,576 | -0.05(-0.12%) |
Aug 31, 2018 | 44.81 | 44.81 | 44.81 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 44.82 | 44.82 | 44.80 | 44.81 | 784,762 | +0.03(+0.06%) |
Aug 29, 2018 | 44.80 | 44.81 | 44.79 | 44.79 | 588,647 | -0.02(-0.04%) |
Aug 28, 2018 | 44.81 | 44.81 | 44.78 | 44.81 | 560,691 | -0.02(-0.04%) |
Aug 27, 2018 | 44.84 | 44.84 | 44.81 | 44.82 | 664,418 | +0.00(+0.00%) |
Aug 24, 2018 | 44.80 | 44.84 | 44.79 | 44.82 | 615,911 | -0.01(-0.02%) |
Aug 23, 2018 | 44.82 | 44.84 | 44.79 | 44.83 | 335,912 | +0.01(+0.02%) |
Aug 22, 2018 | 44.85 | 44.85 | 44.82 | 44.82 | 352,406 | +0.01(+0.02%) |
Aug 21, 2018 | 44.81 | 44.82 | 44.78 | 44.81 | 281,776 | -0.02(-0.04%) |
Aug 20, 2018 | 44.85 | 44.86 | 44.81 | 44.83 | 589,739 | +0.02(+0.04%) |
Aug 17, 2018 | 44.80 | 44.81 | 44.78 | 44.81 | 253,034 | +0.02(+0.04%) |
Aug 16, 2018 | 44.81 | 44.81 | 44.77 | 44.80 | 418,621 | +0.01(+0.02%) |
Aug 15, 2018 | 44.81 | 44.84 | 44.79 | 44.79 | 655,169 | +0.04(+0.08%) |
Aug 14, 2018 | 44.74 | 44.77 | 44.74 | 44.75 | 512,069 | -0.02(-0.04%) |
Aug 13, 2018 | 44.73 | 44.77 | 44.73 | 44.77 | 342,191 | +0.02(+0.04%) |
Aug 10, 2018 | 44.73 | 44.76 | 44.71 | 44.75 | 320,191 | +0.02(+0.04%) |
Aug 09, 2018 | 44.72 | 44.73 | 44.68 | 44.73 | 498,299 | +0.06(+0.14%) |
Aug 08, 2018 | 44.67 | 44.70 | 44.67 | 44.67 | 570,308 | +0.03(+0.06%) |
Aug 07, 2018 | 44.69 | 44.70 | 44.64 | 44.65 | 575,022 | -0.07(-0.16%) |
Aug 06, 2018 | 44.70 | 44.73 | 44.68 | 44.72 | 571,645 | +0.03(+0.06%) |
Aug 03, 2018 | 44.72 | 44.72 | 44.67 | 44.69 | 657,116 | -0.03(-0.06%) |
Aug 02, 2018 | 44.66 | 44.73 | 44.66 | 44.72 | 592,969 | +0.07(+0.16%) |
Aug 01, 2018 | 44.66 | 44.69 | 44.64 | 44.65 | 628,551 | -0.10(-0.22%) |
Jul 31, 2018 | 44.74 | 44.75 | 44.69 | 44.74 | 318,968 | +0.06(+0.14%) |
Jul 30, 2018 | 44.70 | 44.70 | 44.66 | 44.68 | 529,207 | +0.00(+0.00%) |
Jul 27, 2018 | 44.71 | 44.74 | 44.68 | 44.68 | 331,082 | -0.02(-0.04%) |
Jul 26, 2018 | 44.79 | 44.79 | 44.67 | 44.70 | 684,343 | -0.06(-0.14%) |
Jul 25, 2018 | 44.81 | 44.81 | 44.74 | 44.76 | 448,660 | +0.00(+0.00%) |
Jul 24, 2018 | 44.75 | 44.76 | 44.71 | 44.76 | 337,343 | +0.01(+0.02%) |
Jul 23, 2018 | 44.83 | 44.83 | 44.72 | 44.75 | 538,791 | -0.05(-0.12%) |
Jul 20, 2018 | 44.81 | 44.85 | 44.78 | 44.81 | 471,950 | -0.06(-0.14%) |
Jul 19, 2018 | 44.83 | 44.88 | 44.82 | 44.87 | 411,006 | +0.05(+0.12%) |
Jul 18, 2018 | 44.80 | 44.82 | 44.77 | 44.81 | 300,424 | +0.04(+0.10%) |
Jul 17, 2018 | 44.80 | 44.80 | 44.75 | 44.77 | 414,283 | +0.04(+0.08%) |
Jul 16, 2018 | 44.76 | 44.78 | 44.70 | 44.74 | 412,614 | -0.09(-0.20%) |
Jul 13, 2018 | 44.80 | 44.82 | 44.78 | 44.82 | 501,461 | +0.04(+0.08%) |
Jul 12, 2018 | 44.78 | 44.79 | 44.74 | 44.79 | 278,346 | -0.01(-0.02%) |
Jul 11, 2018 | 44.74 | 44.80 | 44.74 | 44.80 | 297,647 | +0.08(+0.18%) |
Jul 10, 2018 | 44.67 | 44.73 | 44.67 | 44.72 | 339,694 | +0.02(+0.04%) |
Jul 09, 2018 | 44.67 | 44.73 | 44.67 | 44.70 | 509,359 | -0.06(-0.14%) |
Jul 06, 2018 | 44.75 | 44.76 | 44.70 | 44.76 | 424,865 | +0.11(+0.24%) |
Jul 05, 2018 | 44.69 | 44.72 | 44.66 | 44.66 | 530,703 | -0.07(-0.16%) |
Jul 03, 2018 | 44.73 | 44.73 | 44.73 | 0 | +0.11(+0.24%) | |
Jul 02, 2018 | 44.63 | 44.64 | 44.60 | 44.62 | 568,612 | +0.00(+0.00%) |
Jun 29, 2018 | 44.62 | 44.65 | 44.58 | 44.62 | 602,885 | +0.05(+0.12%) |
Jun 28, 2018 | 44.63 | 44.64 | 44.57 | 44.57 | 346,957 | -0.05(-0.12%) |
Jun 27, 2018 | 44.62 | 44.65 | 44.62 | 44.62 | 349,727 | +0.04(+0.10%) |
Jun 26, 2018 | 44.57 | 44.60 | 44.57 | 44.58 | 311,559 | +0.00(+0.00%) |
Jun 25, 2018 | 44.58 | 44.64 | 44.58 | 44.58 | 478,831 | +0.01(+0.02%) |
Jun 22, 2018 | 44.54 | 44.59 | 44.53 | 44.57 | 360,427 | -0.04(-0.10%) |
Jun 21, 2018 | 44.59 | 44.63 | 44.56 | 44.61 | 408,924 | +0.06(+0.14%) |
Jun 20, 2018 | 44.55 | 44.59 | 44.55 | 44.55 | 573,513 | -0.07(-0.16%) |
Jun 19, 2018 | 44.66 | 44.66 | 44.59 | 44.62 | 385,261 | +0.07(+0.16%) |
Jun 18, 2018 | 44.55 | 44.55 | 44.52 | 44.55 | 479,448 | +0.01(+0.02%) |
Jun 15, 2018 | 44.53 | 44.53 | 44.54 | 495,201 | +0.01(+0.02%) | |
Jun 14, 2018 | 44.53 | 44.54 | 44.49 | 44.53 | 437,671 | +0.09(+0.20%) |
Jun 13, 2018 | 44.48 | 44.53 | 44.45 | 44.45 | 481,151 | -0.06(-0.14%) |
Jun 12, 2018 | 44.49 | 44.55 | 44.45 | 44.51 | 524,962 | -0.03(-0.06%) |
Jun 11, 2018 | 44.50 | 44.53 | 44.46 | 44.53 | 478,010 | +0.00(+0.00%) |
Jun 08, 2018 | 44.51 | 44.56 | 44.51 | 44.53 | 504,672 | -0.03(-0.06%) |
Jun 07, 2018 | 44.47 | 44.57 | 44.47 | 44.56 | 403,467 | +0.06(+0.14%) |
Jun 06, 2018 | 44.49 | 44.50 | 1,153,955 | +0.00(+0.00%) | ||
Jun 05, 2018 | 44.58 | 44.58 | 44.50 | 44.50 | 515,320 | -0.01(-0.02%) |
Jun 04, 2018 | 44.54 | 44.57 | 44.47 | 44.51 | 3,653,677 | -0.01(-0.02%) |
Jun 01, 2018 | 44.46 | 44.54 | 44.46 | 44.52 | 610,602 | -0.07(-0.15%) |
May 31, 2018 | 44.63 | 44.63 | 44.57 | 44.58 | 3,293,373 | +0.05(+0.12%) |
May 30, 2018 | 44.51 | 44.55 | 44.50 | 44.53 | 611,945 | -0.10(-0.23%) |
May 29, 2018 | 44.57 | 44.66 | 44.57 | 44.64 | 2,177,343 | +0.13(+0.29%) |
May 25, 2018 | 44.50 | 44.50 | 44.50 | 0 | +0.10(+0.22%) | |
May 24, 2018 | 44.39 | 44.43 | 44.34 | 44.41 | 297,552 | +0.06(+0.14%) |
May 23, 2018 | 44.33 | 44.35 | 44.29 | 44.35 | 695,484 | +0.10(+0.22%) |
May 22, 2018 | 44.24 | 44.26 | 44.23 | 44.25 | 527,957 | +0.05(+0.12%) |
May 21, 2018 | 44.17 | 44.23 | 44.17 | 44.20 | 413,073 | -0.04(-0.10%) |
May 18, 2018 | 44.23 | 44.26 | 44.22 | 44.24 | 630,812 | +0.02(+0.04%) |
May 17, 2018 | 44.25 | 44.25 | 44.21 | 44.23 | 496,196 | -0.03(-0.06%) |
May 16, 2018 | 44.29 | 44.29 | 44.23 | 44.25 | 491,495 | +0.02(+0.04%) |
May 15, 2018 | 44.25 | 44.30 | 44.21 | 44.23 | 704,520 | -0.12(-0.28%) |
May 14, 2018 | 44.37 | 44.38 | 44.34 | 44.36 | 411,664 | +0.01(+0.03%) |
May 11, 2018 | 44.33 | 44.37 | 44.33 | 44.34 | 304,121 | -0.02(-0.05%) |
May 10, 2018 | 44.34 | 44.37 | 44.31 | 44.37 | 349,347 | +0.10(+0.22%) |
May 09, 2018 | 44.27 | 44.31 | 44.24 | 44.27 | 486,876 | -0.03(-0.06%) |
May 08, 2018 | 44.23 | 44.30 | 44.23 | 44.30 | 698,604 | +0.04(+0.09%) |
May 07, 2018 | 44.27 | 44.28 | 44.24 | 44.26 | 462,891 | +0.01(+0.03%) |
May 04, 2018 | 44.24 | 44.28 | 44.24 | 44.24 | 386,854 | +0.02(+0.04%) |
May 03, 2018 | 44.24 | 44.26 | 44.21 | 44.23 | 392,477 | +0.09(+0.20%) |
May 02, 2018 | 44.11 | 44.16 | 44.09 | 44.14 | 339,158 | +0.06(+0.14%) |
May 01, 2018 | 44.06 | 44.08 | 44.02 | 44.08 | 317,176 | +0.01(+0.03%) |
Apr 30, 2018 | 44.02 | 44.08 | 44.00 | 44.06 | 444,367 | +0.05(+0.12%) |
Apr 27, 2018 | 43.98 | 44.04 | 43.98 | 44.01 | 410,330 | +0.01(+0.02%) |
Apr 26, 2018 | 43.97 | 44.01 | 43.94 | 44.00 | 533,597 | +0.07(+0.16%) |
Apr 25, 2018 | 44.04 | 44.04 | 43.92 | 43.93 | 819,997 | -0.13(-0.30%) |
Apr 24, 2018 | 44.09 | 44.09 | 44.04 | 44.06 | 692,360 | -0.03(-0.06%) |
Apr 23, 2018 | 44.11 | 44.11 | 44.07 | 44.09 | 398,242 | -0.02(-0.04%) |
Apr 20, 2018 | 44.11 | 44.13 | 44.10 | 44.11 | 446,485 | -0.02(-0.04%) |
Apr 19, 2018 | 44.13 | 44.15 | 44.06 | 44.13 | 603,990 | -0.09(-0.20%) |
Apr 18, 2018 | 44.21 | 44.21 | 44.19 | 44.21 | 368,627 | +0.01(+0.02%) |
Apr 17, 2018 | 44.20 | 44.24 | 44.20 | 44.20 | 486,668 | -0.01(-0.02%) |
Apr 16, 2018 | 44.20 | 44.24 | 44.19 | 44.21 | 274,041 | -0.02(-0.04%) |
Apr 13, 2018 | 44.22 | 44.24 | 44.17 | 44.23 | 385,496 | +0.01(+0.02%) |
Apr 12, 2018 | 44.24 | 44.25 | 44.18 | 44.22 | 491,759 | -0.04(-0.10%) |
Apr 11, 2018 | 44.29 | 44.29 | 44.23 | 44.27 | 296,505 | +0.10(+0.22%) |
Apr 10, 2018 | 44.16 | 44.21 | 44.14 | 44.17 | 936,069 | +0.01(+0.02%) |
Apr 09, 2018 | 44.16 | 44.18 | 44.13 | 44.16 | 373,788 | -0.04(-0.10%) |
Apr 06, 2018 | 44.23 | 44.23 | 44.14 | 44.20 | 540,819 | +0.09(+0.20%) |
Apr 05, 2018 | 44.16 | 44.17 | 44.11 | 44.12 | 377,655 | -0.03(-0.08%) |
Apr 04, 2018 | 44.24 | 44.26 | 44.11 | 44.15 | 649,314 | -0.04(-0.10%) |
Apr 03, 2018 | 44.25 | 44.25 | 44.14 | 44.20 | 529,642 | -0.03(-0.08%) |
Apr 02, 2018 | 44.16 | 44.26 | 44.13 | 44.23 | 920,729 | -0.01(-0.01%) |
Mar 29, 2018 | 44.24 | 44.24 | 44.24 | 0 | +0.07(+0.16%) | |
Mar 28, 2018 | 44.23 | 44.25 | 44.17 | 44.17 | 510,401 | -0.03(-0.06%) |
Mar 27, 2018 | 44.15 | 44.19 | 44.12 | 44.19 | 742,546 | +0.07(+0.16%) |
Mar 26, 2018 | 44.12 | 44.15 | 44.07 | 44.12 | 453,442 | -0.03(-0.06%) |
Mar 23, 2018 | 44.12 | 44.15 | 44.09 | 44.15 | 400,300 | +0.02(+0.04%) |
Mar 22, 2018 | 44.16 | 44.20 | 44.12 | 44.13 | 471,442 | +0.07(+0.16%) |
Mar 21, 2018 | 44.08 | 44.08 | 44.02 | 44.06 | 498,427 | -0.02(-0.04%) |
Mar 20, 2018 | 44.12 | 44.12 | 44.05 | 44.08 | 452,350 | -0.04(-0.10%) |
Mar 19, 2018 | 44.06 | 44.13 | 44.06 | 44.12 | 514,404 | +0.01(+0.02%) |
Mar 16, 2018 | 44.11 | 44.15 | 44.09 | 44.12 | 347,354 | -0.03(-0.06%) |
Mar 15, 2018 | 44.15 | 44.15 | 44.11 | 44.14 | 455,684 | +0.01(+0.02%) |
Mar 14, 2018 | 44.06 | 44.14 | 44.06 | 44.13 | 641,727 | +0.04(+0.10%) |
Mar 13, 2018 | 44.12 | 44.12 | 44.05 | 44.09 | 377,052 | -0.01(-0.02%) |
Mar 12, 2018 | 44.12 | 44.14 | 44.07 | 44.10 | 365,656 | +0.00(+0.00%) |
Mar 09, 2018 | 44.10 | 44.11 | 44.05 | 44.10 | 339,185 | -0.07(-0.16%) |
Mar 08, 2018 | 44.12 | 44.21 | 44.12 | 44.17 | 619,054 | +0.01(+0.02%) |
Mar 07, 2018 | 44.16 | 44.09 | 44.16 | 555,721 | +0.03(+0.06%) | |
Mar 06, 2018 | 44.12 | 44.18 | 44.12 | 44.13 | 382,869 | +0.08(+0.18%) |
Mar 05, 2018 | 44.15 | 44.15 | 44.05 | 44.05 | 493,418 | -0.05(-0.12%) |
Mar 02, 2018 | 44.12 | 44.17 | 44.06 | 44.11 | 409,714 | -0.08(-0.18%) |
Mar 01, 2018 | 44.11 | 44.18 | 44.10 | 44.18 | 344,112 | +0.13(+0.30%) |
Feb 28, 2018 | 44.09 | 44.10 | 44.03 | 44.05 | 469,574 | +0.00(+0.00%) |
Feb 27, 2018 | 44.11 | 44.12 | 43.98 | 44.05 | 516,124 | -0.05(-0.12%) |
Feb 26, 2018 | 44.18 | 44.18 | 44.09 | 44.10 | 450,209 | -0.01(-0.02%) |
Feb 23, 2018 | 44.13 | 44.15 | 44.10 | 44.11 | 322,642 | +0.12(+0.28%) |
Feb 22, 2018 | 44.03 | 44.13 | 43.96 | 43.99 | 1,268,581 | +0.04(+0.10%) |
Feb 21, 2018 | 44.16 | 44.16 | 43.95 | 43.95 | 895,363 | -0.15(-0.34%) |
Feb 20, 2018 | 44.12 | 44.12 | 44.04 | 44.10 | 674,908 | -0.03(-0.06%) |
Feb 16, 2018 | 44.12 | 44.12 | 44.12 | 0 | +0.07(+0.16%) | |
Feb 15, 2018 | 44.07 | 44.13 | 44.05 | 44.05 | 491,047 | +0.03(+0.06%) |
Feb 14, 2018 | 44.12 | 44.15 | 44.03 | 44.03 | 522,193 | -0.15(-0.33%) |
Feb 13, 2018 | 44.17 | 44.23 | 44.13 | 44.17 | 717,213 | +0.01(+0.02%) |
Feb 12, 2018 | 44.07 | 44.20 | 44.06 | 44.16 | 642,870 | +0.05(+0.12%) |
Feb 09, 2018 | 44.10 | 44.21 | 44.10 | 44.11 | 582,578 | -0.05(-0.12%) |
Feb 08, 2018 | 44.10 | 44.16 | 44.09 | 44.16 | 613,787 | +0.02(+0.04%) |
Feb 07, 2018 | 44.29 | 44.29 | 44.15 | 44.15 | 861,114 | -0.07(-0.16%) |
Feb 06, 2018 | 44.23 | 44.39 | 44.21 | 44.22 | 745,935 | +0.02(+0.04%) |
Feb 05, 2018 | 44.06 | 44.22 | 44.03 | 44.20 | 685,241 | +0.12(+0.28%) |
Feb 02, 2018 | 44.15 | 44.16 | 44.05 | 44.08 | 1,282,758 | -0.08(-0.19%) |
Feb 01, 2018 | 44.32 | 44.32 | 44.16 | 44.16 | 703,188 | -0.17(-0.38%) |
Jan 31, 2018 | 44.31 | 44.40 | 44.30 | 44.33 | 601,344 | +0.04(+0.10%) |
Jan 30, 2018 | 44.35 | 44.35 | 44.28 | 44.29 | 680,859 | -0.09(-0.20%) |
Jan 29, 2018 | 44.42 | 44.42 | 44.34 | 44.37 | 643,366 | -0.09(-0.20%) |
Jan 26, 2018 | 44.49 | 44.51 | 44.44 | 44.46 | 461,928 | -0.12(-0.27%) |
Jan 25, 2018 | 44.53 | 44.58 | 44.49 | 44.58 | 615,121 | +0.07(+0.16%) |
Jan 24, 2018 | 44.59 | 44.59 | 44.50 | 44.51 | 677,302 | -0.08(-0.18%) |
Jan 23, 2018 | 44.68 | 44.68 | 44.55 | 44.59 | 960,319 | +0.00(+0.01%) |
Jan 22, 2018 | 44.64 | 44.66 | 44.57 | 44.59 | 728,199 | -0.03(-0.07%) |
Jan 19, 2018 | 44.63 | 44.65 | 44.57 | 44.62 | 620,370 | -0.01(-0.02%) |
Jan 18, 2018 | 44.62 | 44.64 | 44.58 | 44.63 | 856,911 | +0.00(+0.00%) |
Jan 17, 2018 | 44.63 | 44.66 | 44.61 | 44.63 | 598,001 | +0.03(+0.08%) |
Jan 16, 2018 | 44.61 | 44.64 | 44.58 | 44.59 | 595,628 | +0.03(+0.06%) |
Jan 12, 2018 | 44.57 | 44.57 | 44.57 | 0 | -0.03(-0.06%) | |
Jan 11, 2018 | 44.63 | 44.64 | 44.57 | 44.59 | 614,814 | -0.03(-0.08%) |
Jan 10, 2018 | 44.66 | 44.63 | 619,093 | -0.06(-0.14%) | ||
Jan 09, 2018 | 44.75 | 44.76 | 44.69 | 44.69 | 674,933 | -0.09(-0.19%) |
Jan 08, 2018 | 44.81 | 44.81 | 44.75 | 44.77 | 700,780 | +0.00(+0.00%) |
Jan 05, 2018 | 44.75 | 44.78 | 44.70 | 44.77 | 427,566 | +0.06(+0.14%) |
Jan 04, 2018 | 44.85 | 44.85 | 44.70 | 44.71 | 1,073,349 | -0.06(-0.14%) |
Jan 03, 2018 | 44.79 | 44.80 | 44.76 | 44.77 | 1,194,143 | +0.01(+0.02%) |
Jan 02, 2018 | 44.83 | 44.83 | 44.76 | 44.76 | 497,755 | -0.07(-0.15%) |
Dec 29, 2017 | 44.83 | 44.83 | 44.83 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 44.83 | 44.87 | 44.79 | 44.82 | 726,362 | -0.01(-0.02%) |
Dec 27, 2017 | 44.74 | 44.85 | 44.74 | 44.83 | 433,612 | +0.14(+0.31%) |
Dec 26, 2017 | 44.60 | 44.70 | 44.59 | 44.69 | 675,825 | +0.12(+0.27%) |
Dec 22, 2017 | 44.56 | 44.61 | 44.55 | 44.57 | 513,101 | -0.06(-0.14%) |
Dec 21, 2017 | 44.50 | 44.64 | 44.49 | 44.63 | 565,176 | +0.12(+0.27%) |
Dec 20, 2017 | 44.52 | 44.53 | 44.44 | 44.51 | 532,097 | -0.08(-0.18%) |
Dec 19, 2017 | 44.65 | 44.66 | 44.56 | 44.59 | 496,862 | -0.14(-0.32%) |
Dec 18, 2017 | 44.77 | 44.80 | 44.71 | 44.73 | 387,265 | -0.01(-0.02%) |
Dec 15, 2017 | 44.79 | 44.79 | 44.73 | 44.74 | 316,188 | -0.04(-0.10%) |
Dec 14, 2017 | 44.81 | 44.83 | 44.77 | 44.78 | 387,178 | -0.03(-0.06%) |
Dec 13, 2017 | 44.64 | 44.82 | 44.64 | 44.81 | 584,145 | +0.17(+0.39%) |
Dec 12, 2017 | 44.51 | 44.66 | 44.49 | 44.64 | 653,566 | +0.00(+0.00%) |
Dec 11, 2017 | 44.70 | 44.70 | 44.64 | 44.64 | 287,037 | +0.00(+0.00%) |
Dec 08, 2017 | 44.94 | 44.94 | 44.60 | 44.64 | 659,166 | -0.29(-0.66%) |
Dec 07, 2017 | 44.93 | 44.97 | 44.90 | 44.93 | 344,047 | -0.03(-0.06%) |
Dec 06, 2017 | 44.96 | 44.99 | 44.85 | 44.96 | 477,885 | +0.19(+0.43%) |
Dec 05, 2017 | 44.64 | 44.82 | 44.64 | 44.77 | 418,115 | +0.09(+0.19%) |
Dec 04, 2017 | 44.58 | 44.68 | 44.58 | 44.68 | 440,165 | +0.06(+0.14%) |
Dec 01, 2017 | 44.51 | 44.66 | 44.49 | 44.62 | 479,983 | +0.17(+0.39%) |
Nov 30, 2017 | 44.33 | 44.51 | 44.32 | 44.45 | 757,174 | +0.11(+0.25%) |
Nov 29, 2017 | 44.26 | 44.36 | 44.26 | 44.33 | 529,845 | -0.07(-0.16%) |
Nov 28, 2017 | 44.38 | 44.41 | 44.36 | 44.40 | 433,374 | -0.02(-0.04%) |
Nov 27, 2017 | 44.45 | 44.50 | 44.42 | 44.42 | 463,143 | -0.09(-0.19%) |
Nov 24, 2017 | 44.43 | 44.51 | 44.42 | 44.51 | 358,465 | -0.01(-0.02%) |
Nov 22, 2017 | 44.58 | 44.58 | 44.47 | 44.51 | 482,108 | -0.10(-0.23%) |
Nov 21, 2017 | 44.64 | 44.64 | 44.57 | 44.62 | 458,008 | +0.01(+0.02%) |
Nov 20, 2017 | 44.63 | 44.64 | 44.58 | 44.61 | 250,314 | -0.06(-0.14%) |
Nov 17, 2017 | 44.64 | 44.67 | 44.62 | 44.67 | 259,474 | -0.01(-0.02%) |
Nov 16, 2017 | 44.72 | 44.72 | 44.66 | 44.68 | 395,518 | -0.01(-0.02%) |
Nov 15, 2017 | 44.73 | 44.73 | 44.66 | 44.69 | 341,448 | +0.00(+0.00%) |
Nov 14, 2017 | 44.66 | 44.69 | 44.65 | 44.69 | 247,760 | -0.01(-0.02%) |
Nov 13, 2017 | 44.71 | 44.71 | 44.66 | 44.70 | 282,588 | +0.03(+0.06%) |
Nov 10, 2017 | 44.69 | 44.70 | 44.66 | 44.67 | 329,088 | -0.14(-0.31%) |
Nov 09, 2017 | 44.86 | 44.86 | 44.78 | 44.81 | 584,320 | -0.03(-0.08%) |
Nov 08, 2017 | 44.85 | 44.87 | 44.83 | 44.84 | 293,483 | +0.02(+0.04%) |
Nov 07, 2017 | 44.72 | 44.84 | 44.72 | 44.83 | 727,481 | +0.11(+0.25%) |
Nov 06, 2017 | 44.69 | 44.71 | 44.68 | 44.71 | 409,146 | +0.06(+0.14%) |
Nov 03, 2017 | 44.64 | 44.68 | 44.62 | 44.65 | 440,404 | +0.02(+0.04%) |
Nov 02, 2017 | 44.60 | 44.64 | 44.59 | 44.64 | 273,646 | +0.05(+0.12%) |
Nov 01, 2017 | 44.57 | 44.59 | 44.57 | 44.58 | 310,495 | +0.00(+0.00%) |
Oct 31, 2017 | 44.57 | 44.59 | 44.54 | 44.58 | 269,090 | +0.00(+0.01%) |
Oct 30, 2017 | 44.60 | 44.54 | 44.58 | 388,816 | +0.02(+0.05%) | |
Oct 27, 2017 | 44.56 | 44.57 | 44.55 | 44.56 | 220,431 | +0.00(+0.00%) |
Oct 26, 2017 | 44.60 | 44.60 | 44.54 | 44.56 | 324,574 | -0.04(-0.10%) |
Oct 25, 2017 | 44.61 | 44.61 | 44.55 | 44.60 | 1,542,654 | -0.07(-0.15%) |
Oct 24, 2017 | 44.65 | 44.67 | 44.63 | 44.67 | 325,636 | -0.03(-0.06%) |
Oct 23, 2017 | 44.71 | 44.73 | 44.67 | 44.70 | 333,513 | +0.00(+0.00%) |
Oct 20, 2017 | 44.72 | 44.72 | 44.67 | 44.70 | 290,358 | -0.09(-0.21%) |
Oct 19, 2017 | 44.78 | 44.84 | 44.77 | 44.79 | 839,114 | +0.05(+0.11%) |
Oct 18, 2017 | 44.76 | 44.76 | 44.74 | 44.74 | 183,616 | -0.05(-0.11%) |
Oct 17, 2017 | 44.72 | 44.79 | 44.71 | 44.79 | 425,559 | +0.06(+0.14%) |
Oct 16, 2017 | 44.70 | 44.73 | 44.68 | 44.73 | 297,699 | +0.02(+0.04%) |
Oct 13, 2017 | 44.71 | 44.72 | 44.67 | 44.71 | 272,359 | +0.07(+0.15%) |
Oct 12, 2017 | 44.64 | 44.67 | 44.63 | 44.64 | 337,731 | +0.01(+0.02%) |
Oct 11, 2017 | 44.61 | 44.67 | 44.61 | 44.64 | 298,640 | +0.04(+0.10%) |
Oct 10, 2017 | 44.58 | 44.62 | 44.57 | 44.59 | 252,324 | +0.00(+0.00%) |
Oct 09, 2017 | 44.57 | 44.59 | 44.55 | 44.59 | 174,064 | +0.01(+0.02%) |
Oct 06, 2017 | 44.51 | 44.58 | 44.50 | 44.58 | 651,950 | +0.03(+0.06%) |
Oct 05, 2017 | 44.55 | 44.56 | 44.53 | 44.56 | 276,318 | +0.03(+0.06%) |
Oct 04, 2017 | 44.51 | 44.55 | 44.51 | 44.53 | 400,973 | +0.03(+0.08%) |
Oct 03, 2017 | 44.49 | 44.52 | 44.49 | 44.50 | 276,355 | +0.00(+0.00%) |