Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.92 | 45.93 | 45.89 | 45.92 | 1,130,030 | -0.03(-0.06%) |
Sep 27, 2018 | 45.93 | 45.95 | 45.90 | 45.94 | 1,590,342 | +0.01(+0.02%) |
Sep 26, 2018 | 45.91 | 45.95 | 45.87 | 45.94 | 942,962 | +0.08(+0.18%) |
Sep 25, 2018 | 45.85 | 45.86 | 45.82 | 45.85 | 1,058,923 | -0.03(-0.07%) |
Sep 24, 2018 | 45.89 | 45.91 | 45.85 | 45.88 | 825,786 | -0.08(-0.18%) |
Sep 21, 2018 | 45.95 | 45.98 | 45.94 | 45.97 | 1,075,631 | +0.01(+0.02%) |
Sep 20, 2018 | 45.94 | 45.96 | 45.91 | 45.96 | 938,200 | +0.01(+0.02%) |
Sep 19, 2018 | 45.98 | 45.99 | 45.93 | 45.95 | 1,479,736 | -0.04(-0.09%) |
Sep 18, 2018 | 46.03 | 46.03 | 45.98 | 45.99 | 1,269,066 | -0.01(-0.02%) |
Sep 17, 2018 | 45.99 | 46.02 | 45.98 | 46.00 | 1,097,418 | +0.02(+0.04%) |
Sep 14, 2018 | 45.99 | 46.00 | 45.97 | 45.99 | 957,212 | -0.02(-0.04%) |
Sep 13, 2018 | 46.05 | 46.05 | 46.00 | 46.00 | 888,935 | -0.04(-0.09%) |
Sep 12, 2018 | 46.04 | 46.05 | 46.02 | 46.04 | 1,575,118 | +0.02(+0.04%) |
Sep 11, 2018 | 46.04 | 46.04 | 46.01 | 46.03 | 1,169,256 | -0.03(-0.07%) |
Sep 10, 2018 | 46.04 | 46.06 | 46.04 | 46.06 | 1,040,584 | +0.01(+0.02%) |
Sep 07, 2018 | 46.05 | 46.05 | 46.03 | 46.05 | 1,005,553 | -0.02(-0.04%) |
Sep 06, 2018 | 46.04 | 46.09 | 46.03 | 46.07 | 1,362,102 | +0.04(+0.09%) |
Sep 05, 2018 | 46.03 | 46.04 | 46.00 | 46.03 | 1,404,858 | -0.01(-0.03%) |
Sep 04, 2018 | 46.01 | 46.04 | 46.01 | 46.04 | 1,765,882 | +0.01(+0.03%) |
Aug 31, 2018 | 46.03 | 46.03 | 46.03 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 45.99 | 46.03 | 45.99 | 46.01 | 963,972 | +0.03(+0.06%) |
Aug 29, 2018 | 45.98 | 45.99 | 45.94 | 45.98 | 979,737 | -0.03(-0.05%) |
Aug 28, 2018 | 45.98 | 46.01 | 45.97 | 46.00 | 1,159,474 | +0.00(+0.00%) |
Aug 27, 2018 | 46.03 | 46.04 | 45.99 | 46.00 | 966,669 | -0.04(-0.09%) |
Aug 24, 2018 | 46.06 | 46.08 | 46.04 | 46.04 | 993,648 | -0.07(-0.15%) |
Aug 23, 2018 | 46.07 | 46.11 | 46.07 | 46.11 | 1,066,996 | +0.03(+0.05%) |
Aug 22, 2018 | 46.10 | 46.10 | 46.06 | 46.09 | 1,004,243 | -0.01(-0.02%) |
Aug 21, 2018 | 46.11 | 46.12 | 46.06 | 46.09 | 1,331,441 | +0.02(+0.04%) |
Aug 20, 2018 | 46.06 | 46.09 | 46.06 | 46.08 | 957,230 | +0.03(+0.05%) |
Aug 17, 2018 | 46.05 | 46.07 | 46.04 | 46.05 | 852,649 | +0.00(+0.00%) |
Aug 16, 2018 | 46.08 | 46.08 | 46.02 | 46.05 | 993,655 | +0.03(+0.05%) |
Aug 15, 2018 | 46.04 | 46.06 | 46.02 | 46.03 | 1,147,186 | -0.02(-0.04%) |
Aug 14, 2018 | 46.04 | 46.06 | 46.02 | 46.04 | 980,794 | +0.01(+0.02%) |
Aug 13, 2018 | 46.02 | 46.05 | 46.00 | 46.04 | 933,702 | +0.00(+0.00%) |
Aug 10, 2018 | 46.04 | 46.09 | 46.03 | 46.04 | 1,057,133 | +0.04(+0.09%) |
Aug 09, 2018 | 45.98 | 46.00 | 45.97 | 45.99 | 698,671 | +0.05(+0.11%) |
Aug 08, 2018 | 45.93 | 45.94 | 45.92 | 45.94 | 1,164,004 | -0.01(-0.02%) |
Aug 07, 2018 | 45.96 | 45.96 | 45.93 | 45.95 | 1,044,693 | +0.02(+0.04%) |
Aug 06, 2018 | 45.94 | 45.95 | 45.90 | 45.93 | 967,459 | +0.03(+0.07%) |
Aug 03, 2018 | 45.87 | 45.93 | 45.86 | 45.90 | 873,811 | +0.08(+0.17%) |
Aug 02, 2018 | 45.85 | 45.86 | 45.82 | 45.83 | 1,218,845 | -0.06(-0.13%) |
Aug 01, 2018 | 45.88 | 45.91 | 45.87 | 45.88 | 1,730,787 | -0.12(-0.26%) |
Jul 31, 2018 | 45.98 | 46.00 | 45.95 | 46.00 | 878,821 | +0.06(+0.13%) |
Jul 30, 2018 | 45.90 | 45.95 | 45.88 | 45.94 | 3,184,807 | -0.03(-0.07%) |
Jul 27, 2018 | 46.02 | 46.03 | 45.97 | 45.98 | 847,835 | +0.03(+0.07%) |
Jul 26, 2018 | 46.01 | 45.93 | 45.94 | 1,471,994 | -0.07(-0.15%) | |
Jul 25, 2018 | 46.06 | 46.07 | 45.99 | 46.01 | 1,126,147 | +0.00(+0.00%) |
Jul 24, 2018 | 45.99 | 46.03 | 45.99 | 46.01 | 817,816 | +0.02(+0.05%) |
Jul 23, 2018 | 46.04 | 46.04 | 45.98 | 45.99 | 1,081,815 | -0.14(-0.30%) |
Jul 20, 2018 | 46.17 | 46.19 | 46.11 | 46.13 | 697,458 | -0.08(-0.18%) |
Jul 19, 2018 | 46.18 | 46.22 | 46.17 | 46.21 | 672,260 | +0.06(+0.13%) |
Jul 18, 2018 | 46.16 | 46.20 | 46.15 | 46.15 | 1,370,423 | -0.01(-0.02%) |
Jul 17, 2018 | 46.17 | 46.19 | 46.15 | 46.16 | 1,277,047 | +0.03(+0.07%) |
Jul 16, 2018 | 46.11 | 46.14 | 46.07 | 46.13 | 1,357,912 | -0.02(-0.04%) |
Jul 13, 2018 | 46.15 | 46.16 | 46.12 | 46.15 | 1,109,342 | +0.02(+0.04%) |
Jul 12, 2018 | 46.11 | 46.13 | 46.07 | 46.13 | 878,347 | +0.03(+0.07%) |
Jul 11, 2018 | 46.08 | 46.10 | 46.06 | 46.09 | 1,418,812 | +0.03(+0.07%) |
Jul 10, 2018 | 46.06 | 46.08 | 46.04 | 46.06 | 1,228,802 | -0.03(-0.05%) |
Jul 09, 2018 | 46.05 | 46.09 | 46.04 | 46.09 | 853,633 | +0.03(+0.07%) |
Jul 06, 2018 | 46.08 | 46.09 | 46.05 | 46.05 | 738,698 | +0.00(+0.00%) |
Jul 05, 2018 | 46.01 | 46.07 | 45.99 | 46.05 | 1,007,339 | +0.06(+0.13%) |
Jul 03, 2018 | 45.99 | 45.99 | 45.99 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 46.04 | 46.04 | 45.97 | 45.99 | 2,030,195 | +0.05(+0.11%) |
Jun 29, 2018 | 45.92 | 45.99 | 45.90 | 45.94 | 1,299,383 | +0.06(+0.13%) |
Jun 28, 2018 | 45.94 | 45.97 | 45.87 | 45.88 | 1,641,718 | -0.10(-0.22%) |
Jun 27, 2018 | 45.96 | 45.99 | 45.89 | 45.98 | 718,623 | +0.09(+0.20%) |
Jun 26, 2018 | 45.89 | 45.90 | 45.85 | 45.89 | 1,103,619 | +0.00(+0.00%) |
Jun 25, 2018 | 45.92 | 45.94 | 45.88 | 45.89 | 1,120,068 | -0.08(-0.16%) |
Jun 22, 2018 | 45.96 | 45.97 | 45.94 | 45.96 | 800,752 | +0.01(+0.02%) |
Jun 21, 2018 | 45.94 | 45.97 | 45.92 | 45.95 | 920,766 | +0.02(+0.04%) |
Jun 20, 2018 | 45.91 | 45.96 | 45.90 | 45.94 | 685,659 | +0.01(+0.02%) |
Jun 19, 2018 | 45.84 | 45.93 | 45.81 | 45.93 | 1,222,435 | +0.17(+0.37%) |
Jun 18, 2018 | 45.77 | 45.80 | 45.75 | 45.76 | 944,261 | -0.01(-0.02%) |
Jun 15, 2018 | 45.79 | 45.67 | 45.77 | 670,249 | +0.10(+0.22%) | |
Jun 14, 2018 | 45.58 | 45.71 | 45.58 | 45.67 | 935,066 | +0.14(+0.31%) |
Jun 13, 2018 | 45.58 | 45.58 | 45.46 | 45.52 | 2,219,484 | +0.05(+0.11%) |
Jun 12, 2018 | 45.46 | 45.50 | 45.46 | 45.47 | 1,026,586 | +0.05(+0.11%) |
Jun 11, 2018 | 45.42 | 45.47 | 45.39 | 45.42 | 1,812,909 | -0.01(-0.02%) |
Jun 08, 2018 | 45.48 | 45.50 | 45.42 | 45.43 | 909,480 | -0.01(-0.02%) |
Jun 07, 2018 | 45.43 | 45.50 | 45.43 | 45.44 | 1,215,475 | +0.01(+0.02%) |
Jun 06, 2018 | 45.52 | 45.54 | 45.40 | 45.43 | 2,064,367 | -0.22(-0.48%) |
Jun 05, 2018 | 45.69 | 45.70 | 45.65 | 45.65 | 1,261,717 | -0.02(-0.04%) |
Jun 04, 2018 | 45.67 | 45.71 | 45.65 | 45.67 | 3,607,724 | +0.02(+0.04%) |
Jun 01, 2018 | 45.68 | 45.74 | 45.64 | 45.65 | 1,141,164 | -0.01(-0.02%) |
May 31, 2018 | 45.69 | 45.71 | 45.62 | 45.66 | 8,532,773 | -0.01(-0.02%) |
May 30, 2018 | 45.65 | 45.69 | 45.58 | 45.67 | 1,163,506 | +0.08(+0.17%) |
May 29, 2018 | 45.62 | 45.64 | 45.49 | 45.59 | 10,279,099 | -0.10(-0.22%) |
May 25, 2018 | 45.70 | 45.70 | 45.70 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 45.68 | 45.71 | 45.65 | 45.66 | 1,077,539 | +0.00(+0.00%) |
May 23, 2018 | 45.62 | 45.67 | 45.59 | 45.66 | 1,153,345 | +0.09(+0.20%) |
May 22, 2018 | 45.59 | 45.60 | 45.57 | 45.57 | 895,907 | -0.03(-0.07%) |
May 21, 2018 | 45.59 | 45.61 | 45.56 | 45.60 | 1,574,378 | +0.02(+0.04%) |
May 18, 2018 | 45.52 | 45.60 | 45.51 | 45.59 | 796,047 | +0.03(+0.06%) |
May 17, 2018 | 45.59 | 45.59 | 45.54 | 45.56 | 778,278 | -0.04(-0.09%) |
May 16, 2018 | 45.62 | 45.64 | 45.59 | 45.60 | 1,068,663 | +0.00(+0.00%) |
May 15, 2018 | 45.64 | 45.65 | 45.58 | 45.60 | 1,556,537 | -0.09(-0.20%) |
May 14, 2018 | 45.73 | 45.73 | 45.67 | 45.70 | 1,527,362 | -0.07(-0.15%) |
May 11, 2018 | 45.76 | 45.80 | 45.75 | 45.76 | 960,835 | +0.00(+0.00%) |
May 10, 2018 | 45.78 | 45.79 | 45.74 | 45.76 | 1,123,750 | -0.01(-0.02%) |
May 09, 2018 | 45.75 | 45.77 | 45.73 | 45.77 | 1,284,757 | +0.02(+0.04%) |
May 08, 2018 | 45.78 | 45.79 | 45.73 | 45.75 | 1,142,020 | -0.09(-0.20%) |
May 07, 2018 | 45.85 | 45.85 | 45.83 | 45.85 | 917,080 | +0.03(+0.07%) |
May 04, 2018 | 45.82 | 45.83 | 45.80 | 45.81 | 690,262 | -0.03(-0.05%) |
May 03, 2018 | 45.79 | 45.85 | 45.77 | 45.84 | 847,977 | +0.08(+0.18%) |
May 02, 2018 | 45.75 | 45.78 | 45.73 | 45.75 | 1,120,740 | -0.03(-0.07%) |
May 01, 2018 | 45.77 | 45.80 | 45.76 | 45.79 | 930,817 | +0.02(+0.04%) |
Apr 30, 2018 | 45.74 | 45.79 | 45.73 | 45.77 | 3,289,074 | +0.00(+0.00%) |
Apr 27, 2018 | 45.74 | 45.78 | 45.73 | 45.77 | 694,996 | +0.05(+0.11%) |
Apr 26, 2018 | 45.66 | 45.73 | 45.63 | 45.72 | 1,299,443 | +0.09(+0.20%) |
Apr 25, 2018 | 45.62 | 45.64 | 45.60 | 45.63 | 1,477,301 | -0.04(-0.09%) |
Apr 24, 2018 | 45.65 | 45.68 | 45.62 | 45.67 | 775,851 | +0.02(+0.04%) |
Apr 23, 2018 | 45.65 | 45.65 | 45.62 | 45.65 | 729,166 | -0.05(-0.11%) |
Apr 20, 2018 | 45.68 | 45.71 | 45.65 | 45.70 | 736,381 | -0.02(-0.04%) |
Apr 19, 2018 | 45.74 | 45.74 | 45.66 | 45.72 | 889,578 | -0.13(-0.27%) |
Apr 18, 2018 | 45.84 | 45.88 | 45.84 | 45.84 | 1,016,133 | -0.02(-0.04%) |
Apr 17, 2018 | 45.83 | 45.87 | 45.82 | 45.86 | 1,406,054 | +0.06(+0.13%) |
Apr 16, 2018 | 45.78 | 45.81 | 45.76 | 45.80 | 2,092,947 | -0.01(-0.02%) |
Apr 13, 2018 | 45.74 | 45.82 | 45.74 | 45.81 | 811,481 | +0.03(+0.07%) |
Apr 12, 2018 | 45.81 | 45.81 | 45.76 | 45.78 | 986,059 | -0.03(-0.07%) |
Apr 11, 2018 | 45.85 | 45.85 | 45.79 | 45.81 | 964,063 | +0.01(+0.02%) |
Apr 10, 2018 | 45.82 | 45.84 | 45.79 | 45.80 | 1,081,663 | -0.04(-0.09%) |
Apr 09, 2018 | 45.82 | 45.86 | 45.81 | 45.84 | 1,330,371 | +0.01(+0.02%) |
Apr 06, 2018 | 45.85 | 45.84 | 1,129,169 | +0.10(+0.22%) | ||
Apr 05, 2018 | 45.77 | 45.79 | 45.73 | 45.74 | 1,173,526 | -0.12(-0.26%) |
Apr 04, 2018 | 45.84 | 45.85 | 45.82 | 45.85 | 1,312,349 | +0.00(+0.00%) |
Apr 03, 2018 | 45.84 | 45.86 | 45.83 | 45.85 | 1,215,009 | +0.00(+0.00%) |
Apr 02, 2018 | 45.84 | 45.86 | 45.78 | 45.85 | 2,237,322 | +0.02(+0.04%) |
Mar 29, 2018 | 45.83 | 45.83 | 45.83 | 0 | +0.05(+0.11%) | |
Mar 28, 2018 | 45.81 | 45.85 | 45.77 | 45.78 | 1,096,518 | +0.00(+0.00%) |
Mar 27, 2018 | 45.73 | 45.78 | 45.68 | 45.78 | 1,262,532 | +0.08(+0.18%) |
Mar 26, 2018 | 45.67 | 45.72 | 45.64 | 45.70 | 1,620,718 | +0.01(+0.02%) |
Mar 23, 2018 | 45.63 | 45.72 | 45.63 | 45.69 | 945,078 | -0.02(-0.04%) |
Mar 22, 2018 | 45.67 | 45.74 | 45.63 | 45.71 | 1,398,932 | +0.14(+0.31%) |
Mar 21, 2018 | 45.53 | 45.58 | 45.52 | 45.57 | 1,247,671 | -0.04(-0.09%) |
Mar 20, 2018 | 45.57 | 45.62 | 45.57 | 45.61 | 1,258,339 | +0.03(+0.06%) |
Mar 19, 2018 | 45.53 | 45.61 | 45.50 | 45.58 | 909,063 | +0.00(+0.00%) |
Mar 16, 2018 | 45.56 | 45.59 | 45.55 | 45.58 | 880,775 | +0.03(+0.06%) |
Mar 15, 2018 | 45.52 | 45.57 | 45.52 | 45.56 | 1,392,907 | +0.01(+0.02%) |
Mar 14, 2018 | 45.47 | 45.55 | 45.47 | 45.55 | 1,320,938 | +0.10(+0.22%) |
Mar 13, 2018 | 45.47 | 45.47 | 45.43 | 45.45 | 1,402,236 | +0.03(+0.06%) |
Mar 12, 2018 | 45.42 | 45.43 | 45.40 | 45.42 | 1,103,766 | +0.03(+0.07%) |
Mar 09, 2018 | 45.38 | 45.41 | 45.37 | 45.39 | 909,647 | -0.03(-0.06%) |
Mar 08, 2018 | 45.37 | 45.43 | 45.34 | 45.42 | 1,072,564 | +0.03(+0.06%) |
Mar 07, 2018 | 45.38 | 45.41 | 45.34 | 45.39 | 1,270,387 | +0.08(+0.17%) |
Mar 06, 2018 | 45.29 | 45.32 | 45.26 | 45.31 | 1,667,327 | -0.05(-0.11%) |
Mar 05, 2018 | 45.40 | 45.41 | 45.35 | 45.37 | 1,098,490 | +0.03(+0.07%) |
Mar 02, 2018 | 45.41 | 45.41 | 45.31 | 45.33 | 1,237,960 | -0.06(-0.13%) |
Mar 01, 2018 | 45.38 | 45.42 | 45.35 | 45.39 | 3,013,538 | +0.08(+0.17%) |
Feb 28, 2018 | 45.31 | 45.34 | 45.30 | 45.31 | 1,153,291 | +0.04(+0.09%) |
Feb 27, 2018 | 45.32 | 45.36 | 45.22 | 45.27 | 1,501,474 | -0.01(-0.02%) |
Feb 26, 2018 | 45.27 | 45.35 | 45.26 | 45.28 | 1,501,201 | +0.01(+0.02%) |
Feb 23, 2018 | 45.26 | 45.30 | 45.22 | 45.27 | 1,364,467 | +0.08(+0.17%) |
Feb 22, 2018 | 45.18 | 45.20 | 45.17 | 45.20 | 819,700 | +0.04(+0.09%) |
Feb 21, 2018 | 45.20 | 45.22 | 45.14 | 45.15 | 1,264,599 | +0.01(+0.02%) |
Feb 20, 2018 | 45.17 | 45.19 | 45.11 | 45.14 | 1,301,925 | -0.07(-0.15%) |
Feb 16, 2018 | 45.21 | 45.21 | 45.21 | 0 | +0.13(+0.28%) | |
Feb 15, 2018 | 45.09 | 45.09 | 45.06 | 45.09 | 979,702 | -0.02(-0.04%) |
Feb 14, 2018 | 45.11 | 45.14 | 45.09 | 45.10 | 1,153,164 | -0.05(-0.11%) |
Feb 13, 2018 | 45.18 | 45.18 | 45.11 | 45.15 | 1,722,858 | +0.02(+0.04%) |
Feb 12, 2018 | 45.16 | 45.19 | 45.10 | 45.14 | 1,567,289 | -0.04(-0.09%) |
Feb 09, 2018 | 45.15 | 45.21 | 45.13 | 45.18 | 1,174,712 | +0.04(+0.09%) |
Feb 08, 2018 | 45.17 | 45.07 | 45.14 | 1,712,281 | -0.03(-0.06%) | |
Feb 07, 2018 | 45.25 | 45.27 | 45.11 | 45.16 | 1,763,047 | -0.06(-0.13%) |
Feb 06, 2018 | 45.22 | 45.29 | 45.20 | 45.22 | 1,828,073 | -0.01(-0.03%) |
Feb 05, 2018 | 45.18 | 45.25 | 45.11 | 45.23 | 1,620,055 | +0.14(+0.31%) |
Feb 02, 2018 | 45.11 | 45.12 | 45.05 | 45.09 | 1,290,780 | -0.08(-0.17%) |
Feb 01, 2018 | 45.22 | 45.24 | 45.15 | 45.17 | 3,498,820 | -0.03(-0.06%) |
Jan 31, 2018 | 45.26 | 45.28 | 45.19 | 45.20 | 1,692,799 | -0.02(-0.04%) |
Jan 30, 2018 | 45.22 | 45.23 | 45.21 | 45.21 | 1,448,145 | -0.01(-0.02%) |
Jan 29, 2018 | 45.24 | 45.25 | 45.20 | 45.22 | 1,992,237 | -0.08(-0.18%) |
Jan 26, 2018 | 45.33 | 45.34 | 45.29 | 45.30 | 997,374 | -0.01(-0.02%) |
Jan 25, 2018 | 45.28 | 45.33 | 45.24 | 45.31 | 1,260,337 | -0.01(-0.02%) |
Jan 24, 2018 | 45.34 | 45.36 | 45.31 | 45.32 | 1,162,794 | -0.06(-0.13%) |
Jan 23, 2018 | 45.39 | 45.41 | 45.37 | 45.38 | 1,238,492 | +0.03(+0.07%) |
Jan 22, 2018 | 45.35 | 45.37 | 45.31 | 45.35 | 1,773,218 | +0.03(+0.07%) |
Jan 19, 2018 | 45.33 | 45.35 | 45.30 | 45.31 | 3,211,575 | +0.02(+0.04%) |
Jan 18, 2018 | 45.31 | 45.34 | 45.28 | 45.30 | 3,425,083 | -0.02(-0.04%) |
Jan 17, 2018 | 45.32 | 45.38 | 45.31 | 45.31 | 4,030,081 | -0.03(-0.07%) |
Jan 16, 2018 | 45.37 | 45.40 | 45.31 | 45.35 | 7,109,355 | +0.04(+0.09%) |
Jan 12, 2018 | 45.30 | 45.30 | 45.30 | 0 | -0.03(-0.06%) | |
Jan 11, 2018 | 45.32 | 45.36 | 45.28 | 45.33 | 4,058,004 | +0.00(+0.00%) |
Jan 10, 2018 | 45.31 | 45.36 | 45.28 | 45.33 | 4,748,971 | -0.05(-0.11%) |
Jan 09, 2018 | 45.41 | 45.43 | 45.34 | 45.38 | 2,758,694 | -0.03(-0.06%) |
Jan 08, 2018 | 45.43 | 45.46 | 45.41 | 45.41 | 1,402,418 | +0.01(+0.02%) |
Jan 05, 2018 | 45.41 | 45.42 | 45.37 | 45.40 | 934,578 | +0.00(+0.00%) |
Jan 04, 2018 | 45.39 | 45.41 | 45.36 | 45.40 | 1,757,789 | +0.01(+0.02%) |
Jan 03, 2018 | 45.40 | 45.41 | 45.36 | 45.39 | 1,052,409 | +0.03(+0.07%) |
Jan 02, 2018 | 45.39 | 45.40 | 45.27 | 45.35 | 3,989,908 | -0.10(-0.22%) |
Dec 29, 2017 | 45.46 | 45.46 | 45.46 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 45.46 | 45.47 | 45.41 | 45.42 | 840,699 | -0.07(-0.15%) |
Dec 27, 2017 | 45.34 | 45.50 | 45.34 | 45.49 | 749,411 | +0.08(+0.18%) |
Dec 26, 2017 | 45.39 | 45.42 | 45.36 | 45.41 | 841,971 | +0.01(+0.02%) |
Dec 22, 2017 | 45.38 | 45.41 | 45.37 | 45.40 | 586,946 | +0.01(+0.02%) |
Dec 21, 2017 | 45.37 | 45.40 | 45.35 | 45.39 | 776,742 | -0.04(-0.09%) |
Dec 20, 2017 | 45.39 | 45.43 | 45.37 | 45.43 | 955,214 | -0.02(-0.04%) |
Dec 19, 2017 | 45.50 | 45.50 | 45.45 | 45.45 | 1,113,745 | -0.16(-0.34%) |
Dec 18, 2017 | 45.61 | 45.62 | 45.57 | 45.60 | 910,543 | -0.02(-0.04%) |
Dec 15, 2017 | 45.59 | 45.64 | 45.58 | 45.62 | 941,759 | +0.04(+0.09%) |
Dec 14, 2017 | 45.50 | 45.59 | 45.49 | 45.58 | 3,891,867 | +0.01(+0.02%) |
Dec 13, 2017 | 45.55 | 45.57 | 45.53 | 45.57 | 7,239,186 | +0.05(+0.11%) |
Dec 12, 2017 | 45.49 | 45.57 | 45.49 | 45.52 | 976,599 | -0.05(-0.11%) |
Dec 11, 2017 | 45.59 | 45.59 | 45.54 | 45.57 | 726,828 | +0.02(+0.04%) |
Dec 08, 2017 | 45.55 | 45.55 | 45.52 | 45.55 | 527,665 | +0.02(+0.04%) |
Dec 07, 2017 | 45.58 | 45.58 | 45.54 | 45.54 | 657,590 | -0.03(-0.07%) |
Dec 06, 2017 | 45.57 | 45.60 | 45.56 | 45.57 | 659,968 | +0.04(+0.09%) |
Dec 05, 2017 | 45.54 | 45.47 | 45.53 | 929,490 | +0.03(+0.07%) | |
Dec 04, 2017 | 45.45 | 45.51 | 45.43 | 45.49 | 1,365,010 | +0.02(+0.05%) |
Dec 01, 2017 | 45.37 | 45.50 | 45.37 | 45.47 | 867,578 | +0.14(+0.31%) |
Nov 30, 2017 | 45.30 | 45.36 | 45.30 | 45.33 | 649,281 | +0.03(+0.07%) |
Nov 29, 2017 | 45.36 | 45.38 | 45.27 | 45.30 | 1,933,848 | -0.07(-0.15%) |
Nov 28, 2017 | 45.46 | 45.46 | 45.34 | 45.36 | 1,829,917 | -0.11(-0.24%) |
Nov 27, 2017 | 45.46 | 45.47 | 45.42 | 45.47 | 1,759,688 | +0.04(+0.09%) |
Nov 24, 2017 | 45.43 | 45.45 | 45.41 | 45.43 | 360,276 | -0.04(-0.09%) |
Nov 22, 2017 | 45.44 | 45.47 | 45.42 | 45.47 | 2,695,253 | +0.07(+0.15%) |
Nov 21, 2017 | 45.42 | 45.43 | 45.38 | 45.41 | 863,325 | +0.04(+0.09%) |
Nov 20, 2017 | 45.29 | 45.37 | 45.29 | 45.36 | 777,995 | +0.02(+0.05%) |
Nov 17, 2017 | 45.35 | 45.36 | 45.31 | 45.34 | 803,037 | +0.01(+0.02%) |
Nov 16, 2017 | 45.31 | 45.33 | 45.31 | 45.33 | 689,594 | -0.01(-0.02%) |
Nov 15, 2017 | 45.32 | 45.35 | 45.28 | 45.34 | 887,481 | +0.07(+0.15%) |
Nov 14, 2017 | 45.25 | 45.28 | 45.23 | 45.27 | 4,846,169 | +0.06(+0.13%) |
Nov 13, 2017 | 45.27 | 45.28 | 45.22 | 45.22 | 598,481 | +0.01(+0.02%) |
Nov 10, 2017 | 45.31 | 45.31 | 45.21 | 45.21 | 644,541 | -0.08(-0.18%) |
Nov 09, 2017 | 45.34 | 45.34 | 45.27 | 45.29 | 790,154 | -0.15(-0.33%) |
Nov 08, 2017 | 45.48 | 45.51 | 45.42 | 45.44 | 824,054 | -0.03(-0.07%) |
Nov 07, 2017 | 45.43 | 45.47 | 45.41 | 45.47 | 601,140 | +0.08(+0.18%) |
Nov 06, 2017 | 45.39 | 45.40 | 45.35 | 45.39 | 822,318 | +0.07(+0.15%) |
Nov 03, 2017 | 45.36 | 45.36 | 45.29 | 45.32 | 660,529 | +0.02(+0.04%) |
Nov 02, 2017 | 45.28 | 45.31 | 45.27 | 45.31 | 952,809 | +0.04(+0.09%) |
Nov 01, 2017 | 45.26 | 45.29 | 45.24 | 45.27 | 966,411 | +0.04(+0.09%) |
Oct 31, 2017 | 45.23 | 45.27 | 45.21 | 45.23 | 687,852 | -0.01(-0.02%) |
Oct 30, 2017 | 45.20 | 45.24 | 45.16 | 45.23 | 674,449 | +0.10(+0.22%) |
Oct 27, 2017 | 45.10 | 45.19 | 45.08 | 45.14 | 696,028 | +0.03(+0.07%) |
Oct 26, 2017 | 45.09 | 45.12 | 45.05 | 45.10 | 713,074 | +0.07(+0.16%) |
Oct 25, 2017 | 45.04 | 45.04 | 45.00 | 45.03 | 636,234 | +0.00(+0.00%) |
Oct 24, 2017 | 45.03 | 45.04 | 45.00 | 45.03 | 639,356 | -0.05(-0.11%) |
Oct 23, 2017 | 45.10 | 45.10 | 45.07 | 45.08 | 545,883 | +0.03(+0.07%) |
Oct 20, 2017 | 45.04 | 45.05 | 45.00 | 45.04 | 764,823 | -0.08(-0.18%) |
Oct 19, 2017 | 45.12 | 45.15 | 45.12 | 45.13 | 573,249 | +0.01(+0.02%) |
Oct 18, 2017 | 45.10 | 45.13 | 45.09 | 45.12 | 907,707 | -0.03(-0.07%) |
Oct 17, 2017 | 45.14 | 45.16 | 45.11 | 45.15 | 1,006,165 | +0.01(+0.02%) |
Oct 16, 2017 | 45.08 | 45.14 | 45.08 | 45.14 | 559,483 | +0.07(+0.16%) |
Oct 13, 2017 | 45.08 | 45.09 | 45.03 | 45.07 | 625,219 | +0.07(+0.16%) |
Oct 12, 2017 | 44.98 | 45.00 | 44.96 | 45.00 | 810,822 | +0.07(+0.15%) |
Oct 11, 2017 | 44.93 | 44.95 | 44.90 | 44.93 | 1,199,675 | -0.01(-0.02%) |
Oct 10, 2017 | 44.95 | 44.96 | 44.92 | 44.94 | 601,731 | -0.02(-0.05%) |
Oct 09, 2017 | 44.97 | 44.99 | 44.91 | 44.96 | 470,662 | +0.04(+0.08%) |
Oct 06, 2017 | 44.86 | 44.95 | 44.82 | 44.93 | 756,722 | -0.01(-0.03%) |
Oct 05, 2017 | 44.94 | 44.95 | 44.88 | 44.94 | 663,088 | +0.04(+0.09%) |
Oct 04, 2017 | 44.95 | 44.95 | 44.89 | 44.90 | 782,563 | +0.01(+0.02%) |
Oct 03, 2017 | 44.87 | 44.91 | 44.86 | 44.89 | 929,875 | -0.01(-0.02%) |