Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.40 | 45.43 | 45.39 | 45.40 | 1,151,001 | +0.04(+0.09%) |
Feb 27, 2018 | 45.41 | 45.45 | 45.31 | 45.36 | 1,498,492 | -0.01(-0.02%) |
Feb 26, 2018 | 45.36 | 45.44 | 45.35 | 45.37 | 1,498,221 | +0.01(+0.02%) |
Feb 23, 2018 | 45.35 | 45.39 | 45.31 | 45.36 | 1,361,758 | +0.08(+0.17%) |
Feb 22, 2018 | 45.27 | 45.29 | 45.26 | 45.28 | 818,073 | +0.04(+0.09%) |
Feb 21, 2018 | 45.29 | 45.31 | 45.23 | 45.24 | 1,262,088 | +0.01(+0.02%) |
Feb 20, 2018 | 45.26 | 45.28 | 45.20 | 45.23 | 1,299,340 | -0.07(-0.15%) |
Feb 16, 2018 | 45.30 | 45.30 | 45.30 | 0 | +0.13(+0.28%) | |
Feb 15, 2018 | 45.18 | 45.18 | 45.15 | 45.18 | 977,757 | -0.02(-0.04%) |
Feb 14, 2018 | 45.20 | 45.23 | 45.18 | 45.19 | 1,150,874 | -0.05(-0.11%) |
Feb 13, 2018 | 45.27 | 45.27 | 45.20 | 45.24 | 1,719,437 | +0.02(+0.04%) |
Feb 12, 2018 | 45.25 | 45.28 | 45.19 | 45.23 | 1,564,178 | -0.04(-0.09%) |
Feb 09, 2018 | 45.24 | 45.30 | 45.22 | 45.27 | 1,172,379 | +0.04(+0.09%) |
Feb 08, 2018 | 45.26 | 45.16 | 45.23 | 1,708,881 | -0.03(-0.06%) | |
Feb 07, 2018 | 45.34 | 45.36 | 45.20 | 45.25 | 1,759,547 | -0.06(-0.13%) |
Feb 06, 2018 | 45.31 | 45.38 | 45.29 | 45.31 | 1,824,443 | -0.01(-0.03%) |
Feb 05, 2018 | 45.27 | 45.34 | 45.20 | 45.32 | 1,616,839 | +0.14(+0.31%) |
Feb 02, 2018 | 45.20 | 45.21 | 45.14 | 45.18 | 1,288,217 | -0.08(-0.17%) |
Feb 01, 2018 | 45.31 | 45.33 | 45.24 | 45.26 | 3,491,873 | -0.03(-0.06%) |
Jan 31, 2018 | 45.35 | 45.37 | 45.28 | 45.29 | 1,689,439 | -0.02(-0.04%) |
Jan 30, 2018 | 45.31 | 45.32 | 45.30 | 45.30 | 1,445,270 | -0.01(-0.02%) |
Jan 29, 2018 | 45.33 | 45.34 | 45.29 | 45.31 | 1,988,282 | -0.08(-0.18%) |
Jan 26, 2018 | 45.42 | 45.43 | 45.38 | 45.39 | 995,394 | -0.01(-0.02%) |
Jan 25, 2018 | 45.37 | 45.42 | 45.33 | 45.40 | 1,257,835 | -0.01(-0.02%) |
Jan 24, 2018 | 45.43 | 45.45 | 45.40 | 45.41 | 1,160,486 | -0.06(-0.13%) |
Jan 23, 2018 | 45.48 | 45.50 | 45.46 | 45.47 | 1,236,033 | +0.03(+0.07%) |
Jan 22, 2018 | 45.44 | 45.46 | 45.40 | 45.44 | 1,769,698 | +0.03(+0.07%) |
Jan 19, 2018 | 45.42 | 45.44 | 45.39 | 45.40 | 3,205,199 | +0.02(+0.04%) |
Jan 18, 2018 | 45.40 | 45.43 | 45.37 | 45.39 | 3,418,283 | -0.02(-0.04%) |
Jan 17, 2018 | 45.41 | 45.47 | 45.40 | 45.40 | 4,022,080 | -0.03(-0.07%) |
Jan 16, 2018 | 45.46 | 45.49 | 45.40 | 45.44 | 7,095,241 | +0.04(+0.09%) |
Jan 12, 2018 | 45.39 | 45.39 | 45.39 | 0 | -0.03(-0.06%) | |
Jan 11, 2018 | 45.41 | 45.45 | 45.37 | 45.42 | 4,049,948 | +0.00(+0.00%) |
Jan 10, 2018 | 45.40 | 45.45 | 45.37 | 45.42 | 4,739,543 | -0.05(-0.11%) |
Jan 09, 2018 | 45.50 | 45.52 | 45.43 | 45.47 | 2,753,217 | -0.03(-0.06%) |
Jan 08, 2018 | 45.52 | 45.55 | 45.50 | 45.50 | 1,399,634 | +0.01(+0.02%) |
Jan 05, 2018 | 45.50 | 45.51 | 45.46 | 45.49 | 932,723 | +0.00(+0.00%) |
Jan 04, 2018 | 45.48 | 45.50 | 45.45 | 45.49 | 1,754,300 | +0.01(+0.02%) |
Jan 03, 2018 | 45.49 | 45.50 | 45.45 | 45.48 | 1,050,320 | +0.03(+0.07%) |
Jan 02, 2018 | 45.48 | 45.49 | 45.36 | 45.45 | 3,981,987 | -0.10(-0.22%) |
Dec 29, 2017 | 45.55 | 45.55 | 45.55 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 45.55 | 45.56 | 45.50 | 45.51 | 839,030 | -0.07(-0.15%) |
Dec 27, 2017 | 45.43 | 45.59 | 45.43 | 45.58 | 747,923 | +0.08(+0.18%) |
Dec 26, 2017 | 45.48 | 45.51 | 45.45 | 45.50 | 840,299 | +0.01(+0.02%) |
Dec 22, 2017 | 45.47 | 45.50 | 45.46 | 45.49 | 585,781 | +0.01(+0.02%) |
Dec 21, 2017 | 45.46 | 45.49 | 45.44 | 45.48 | 775,199 | -0.04(-0.09%) |
Dec 20, 2017 | 45.48 | 45.52 | 45.46 | 45.52 | 953,317 | -0.02(-0.04%) |
Dec 19, 2017 | 45.59 | 45.59 | 45.54 | 45.54 | 1,111,533 | -0.16(-0.34%) |
Dec 18, 2017 | 45.70 | 45.71 | 45.66 | 45.69 | 908,735 | -0.02(-0.04%) |
Dec 15, 2017 | 45.68 | 45.73 | 45.67 | 45.71 | 939,889 | +0.04(+0.09%) |
Dec 14, 2017 | 45.59 | 45.68 | 45.59 | 45.67 | 3,884,140 | +0.01(+0.02%) |
Dec 13, 2017 | 45.64 | 45.66 | 45.62 | 45.66 | 7,224,813 | +0.05(+0.11%) |
Dec 12, 2017 | 45.58 | 45.66 | 45.58 | 45.61 | 974,660 | -0.05(-0.11%) |
Dec 11, 2017 | 45.68 | 45.68 | 45.64 | 45.66 | 725,385 | +0.02(+0.04%) |
Dec 08, 2017 | 45.64 | 45.64 | 45.61 | 45.64 | 526,618 | +0.02(+0.04%) |
Dec 07, 2017 | 45.67 | 45.67 | 45.64 | 45.63 | 656,285 | -0.03(-0.07%) |
Dec 06, 2017 | 45.66 | 45.69 | 45.65 | 45.66 | 658,658 | +0.04(+0.09%) |
Dec 05, 2017 | 45.64 | 45.56 | 45.62 | 927,644 | +0.03(+0.07%) | |
Dec 04, 2017 | 45.54 | 45.60 | 45.52 | 45.59 | 1,362,300 | +0.02(+0.05%) |
Dec 01, 2017 | 45.46 | 45.59 | 45.46 | 45.56 | 865,855 | +0.14(+0.31%) |
Nov 30, 2017 | 45.39 | 45.45 | 45.39 | 45.42 | 647,992 | +0.03(+0.07%) |
Nov 29, 2017 | 45.45 | 45.47 | 45.36 | 45.39 | 1,930,009 | -0.07(-0.15%) |
Nov 28, 2017 | 45.55 | 45.55 | 45.43 | 45.45 | 1,826,284 | -0.11(-0.24%) |
Nov 27, 2017 | 45.55 | 45.56 | 45.51 | 45.56 | 1,756,194 | +0.04(+0.09%) |
Nov 24, 2017 | 45.52 | 45.54 | 45.50 | 45.52 | 359,560 | -0.04(-0.09%) |
Nov 22, 2017 | 45.53 | 45.56 | 45.51 | 45.56 | 2,689,902 | +0.07(+0.15%) |
Nov 21, 2017 | 45.51 | 45.52 | 45.47 | 45.50 | 861,611 | +0.04(+0.09%) |
Nov 20, 2017 | 45.38 | 45.46 | 45.38 | 45.45 | 776,451 | +0.02(+0.05%) |
Nov 17, 2017 | 45.44 | 45.45 | 45.40 | 45.43 | 801,443 | +0.01(+0.02%) |
Nov 16, 2017 | 45.41 | 45.42 | 45.41 | 45.42 | 688,225 | -0.01(-0.02%) |
Nov 15, 2017 | 45.41 | 45.44 | 45.37 | 45.43 | 885,719 | +0.07(+0.15%) |
Nov 14, 2017 | 45.34 | 45.37 | 45.32 | 45.36 | 4,836,548 | +0.06(+0.13%) |
Nov 13, 2017 | 45.36 | 45.37 | 45.31 | 45.31 | 597,293 | +0.01(+0.02%) |
Nov 10, 2017 | 45.40 | 45.41 | 45.30 | 45.30 | 643,262 | -0.08(-0.18%) |
Nov 09, 2017 | 45.43 | 45.43 | 45.36 | 45.38 | 788,586 | -0.15(-0.33%) |
Nov 08, 2017 | 45.57 | 45.60 | 45.51 | 45.53 | 822,418 | -0.03(-0.07%) |
Nov 07, 2017 | 45.52 | 45.56 | 45.50 | 45.56 | 599,946 | +0.08(+0.18%) |
Nov 06, 2017 | 45.48 | 45.49 | 45.44 | 45.48 | 820,686 | +0.07(+0.15%) |
Nov 03, 2017 | 45.45 | 45.45 | 45.38 | 45.41 | 659,218 | +0.02(+0.04%) |
Nov 02, 2017 | 45.37 | 45.40 | 45.36 | 45.40 | 950,917 | +0.04(+0.09%) |
Nov 01, 2017 | 45.35 | 45.38 | 45.33 | 45.36 | 964,492 | +0.04(+0.09%) |
Oct 31, 2017 | 45.32 | 45.36 | 45.30 | 45.32 | 686,486 | -0.01(-0.02%) |
Oct 30, 2017 | 45.29 | 45.33 | 45.25 | 45.32 | 673,110 | +0.10(+0.22%) |
Oct 27, 2017 | 45.19 | 45.28 | 45.17 | 45.23 | 694,646 | +0.03(+0.07%) |
Oct 26, 2017 | 45.18 | 45.21 | 45.14 | 45.19 | 711,658 | +0.07(+0.16%) |
Oct 25, 2017 | 45.13 | 45.13 | 45.08 | 45.12 | 634,970 | +0.00(+0.00%) |
Oct 24, 2017 | 45.12 | 45.13 | 45.08 | 45.12 | 638,087 | -0.05(-0.11%) |
Oct 23, 2017 | 45.19 | 45.19 | 45.16 | 45.17 | 544,799 | +0.03(+0.07%) |
Oct 20, 2017 | 45.13 | 45.14 | 45.08 | 45.13 | 763,305 | -0.08(-0.18%) |
Oct 19, 2017 | 45.21 | 45.24 | 45.21 | 45.22 | 572,111 | +0.01(+0.02%) |
Oct 18, 2017 | 45.19 | 45.22 | 45.18 | 45.21 | 905,905 | -0.03(-0.07%) |
Oct 17, 2017 | 45.23 | 45.25 | 45.20 | 45.24 | 1,004,167 | +0.01(+0.02%) |
Oct 16, 2017 | 45.17 | 45.23 | 45.17 | 45.23 | 558,373 | +0.07(+0.16%) |
Oct 13, 2017 | 45.17 | 45.17 | 45.12 | 45.16 | 623,978 | +0.07(+0.16%) |
Oct 12, 2017 | 45.07 | 45.09 | 45.05 | 45.08 | 809,212 | +0.07(+0.15%) |
Oct 11, 2017 | 45.02 | 45.04 | 44.99 | 45.02 | 1,197,293 | -0.01(-0.02%) |
Oct 10, 2017 | 45.04 | 45.05 | 45.01 | 45.03 | 600,537 | -0.02(-0.06%) |
Oct 09, 2017 | 45.06 | 45.08 | 45.00 | 45.05 | 469,727 | +0.04(+0.08%) |
Oct 06, 2017 | 44.95 | 45.04 | 44.91 | 45.01 | 755,220 | -0.01(-0.03%) |
Oct 05, 2017 | 45.03 | 45.04 | 44.97 | 45.03 | 661,771 | +0.04(+0.09%) |
Oct 04, 2017 | 45.04 | 45.04 | 44.98 | 44.99 | 781,009 | +0.01(+0.02%) |
Oct 03, 2017 | 44.96 | 45.00 | 44.94 | 44.98 | 928,028 | -0.01(-0.02%) |
Oct 02, 2017 | 45.01 | 45.04 | 44.97 | 44.99 | 993,820 | -0.05(-0.11%) |
Sep 29, 2017 | 45.03 | 45.07 | 44.99 | 45.04 | 693,307 | +0.04(+0.09%) |
Sep 28, 2017 | 44.98 | 45.00 | 44.95 | 44.99 | 750,087 | -0.02(-0.04%) |
Sep 27, 2017 | 45.00 | 45.02 | 44.93 | 45.01 | 887,740 | -0.10(-0.22%) |
Sep 26, 2017 | 45.07 | 45.11 | 45.07 | 45.11 | 594,410 | -0.01(-0.02%) |
Sep 25, 2017 | 45.07 | 45.12 | 45.06 | 45.12 | 683,684 | +0.07(+0.16%) |
Sep 22, 2017 | 45.06 | 45.06 | 45.02 | 45.04 | 542,343 | +0.04(+0.09%) |
Sep 21, 2017 | 44.95 | 45.00 | 44.93 | 45.00 | 698,363 | +0.00(+0.00%) |
Sep 20, 2017 | 45.05 | 45.07 | 44.97 | 45.00 | 714,582 | -0.05(-0.11%) |
Sep 19, 2017 | 45.00 | 45.00 | 45.05 | 546,537 | +0.05(+0.11%) | |
Sep 18, 2017 | 45.04 | 45.04 | 44.99 | 45.00 | 722,248 | -0.04(-0.09%) |
Sep 15, 2017 | 45.08 | 45.08 | 45.01 | 45.04 | 462,618 | +0.00(+0.00%) |
Sep 14, 2017 | 45.07 | 45.09 | 45.03 | 45.04 | 1,045,439 | -0.10(-0.22%) |
Sep 13, 2017 | 45.15 | 45.15 | 45.11 | 45.14 | 579,321 | -0.02(-0.05%) |
Sep 12, 2017 | 45.19 | 45.21 | 45.13 | 45.17 | 653,000 | -0.10(-0.22%) |
Sep 11, 2017 | 45.29 | 45.30 | 45.25 | 45.27 | 636,205 | -0.07(-0.15%) |
Sep 08, 2017 | 45.33 | 45.33 | 45.27 | 45.33 | 630,757 | +0.00(+0.00%) |
Sep 07, 2017 | 45.28 | 45.36 | 45.25 | 45.33 | 873,875 | +0.05(+0.11%) |
Sep 06, 2017 | 45.28 | 45.31 | 45.25 | 45.28 | 713,307 | -0.02(-0.05%) |
Sep 05, 2017 | 45.28 | 45.31 | 45.23 | 45.31 | 701,364 | +0.12(+0.26%) |
Sep 01, 2017 | 45.15 | 45.22 | 45.15 | 45.19 | 971,245 | -0.03(-0.06%) |
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%) |