Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.12 | 46.12 | 46.12 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 46.08 | 46.12 | 46.08 | 46.10 | 962,064 | +0.03(+0.06%) |
Aug 29, 2018 | 46.07 | 46.08 | 46.03 | 46.07 | 977,798 | -0.03(-0.05%) |
Aug 28, 2018 | 46.07 | 46.11 | 46.06 | 46.09 | 1,157,179 | +0.00(+0.00%) |
Aug 27, 2018 | 46.12 | 46.14 | 46.08 | 46.09 | 964,756 | -0.04(-0.09%) |
Aug 24, 2018 | 46.15 | 46.17 | 46.13 | 46.14 | 991,682 | -0.07(-0.15%) |
Aug 23, 2018 | 46.16 | 46.20 | 46.16 | 46.20 | 1,064,884 | +0.03(+0.05%) |
Aug 22, 2018 | 46.19 | 46.19 | 46.15 | 46.18 | 1,002,256 | -0.01(-0.02%) |
Aug 21, 2018 | 46.20 | 46.21 | 46.15 | 46.19 | 1,328,806 | +0.02(+0.04%) |
Aug 20, 2018 | 46.15 | 46.18 | 46.15 | 46.17 | 955,335 | +0.03(+0.05%) |
Aug 17, 2018 | 46.14 | 46.16 | 46.13 | 46.14 | 850,962 | +0.00(+0.00%) |
Aug 16, 2018 | 46.17 | 46.17 | 46.11 | 46.14 | 991,689 | +0.03(+0.05%) |
Aug 15, 2018 | 46.13 | 46.15 | 46.11 | 46.12 | 1,144,915 | -0.02(-0.04%) |
Aug 14, 2018 | 46.14 | 46.15 | 46.11 | 46.14 | 978,853 | +0.01(+0.02%) |
Aug 13, 2018 | 46.11 | 46.14 | 46.09 | 46.13 | 931,854 | +0.00(+0.00%) |
Aug 10, 2018 | 46.14 | 46.18 | 46.12 | 46.13 | 1,055,041 | +0.04(+0.09%) |
Aug 09, 2018 | 46.07 | 46.09 | 46.06 | 46.08 | 697,288 | +0.05(+0.11%) |
Aug 08, 2018 | 46.03 | 46.03 | 46.01 | 46.03 | 1,161,701 | -0.01(-0.02%) |
Aug 07, 2018 | 46.05 | 46.06 | 46.03 | 46.04 | 1,042,625 | +0.02(+0.04%) |
Aug 06, 2018 | 46.03 | 46.04 | 45.99 | 46.03 | 965,544 | +0.03(+0.07%) |
Aug 03, 2018 | 45.96 | 46.02 | 45.95 | 45.99 | 872,082 | +0.08(+0.17%) |
Aug 02, 2018 | 45.94 | 45.95 | 45.91 | 45.92 | 1,216,433 | -0.06(-0.13%) |
Aug 01, 2018 | 45.97 | 46.00 | 45.96 | 45.98 | 1,727,362 | -0.12(-0.26%) |
Jul 31, 2018 | 46.07 | 46.09 | 46.04 | 46.09 | 877,082 | +0.06(+0.13%) |
Jul 30, 2018 | 45.99 | 46.04 | 45.98 | 46.03 | 3,178,505 | -0.03(-0.07%) |
Jul 27, 2018 | 46.11 | 46.12 | 46.06 | 46.07 | 846,157 | +0.03(+0.07%) |
Jul 26, 2018 | 46.10 | 46.03 | 46.03 | 1,469,081 | -0.07(-0.15%) | |
Jul 25, 2018 | 46.15 | 46.16 | 46.08 | 46.10 | 1,123,919 | +0.00(+0.00%) |
Jul 24, 2018 | 46.08 | 46.12 | 46.08 | 46.10 | 816,198 | +0.02(+0.05%) |
Jul 23, 2018 | 46.13 | 46.13 | 46.07 | 46.08 | 1,079,674 | -0.14(-0.30%) |
Jul 20, 2018 | 46.26 | 46.28 | 46.20 | 46.22 | 696,078 | -0.08(-0.18%) |
Jul 19, 2018 | 46.27 | 46.31 | 46.26 | 46.30 | 670,929 | +0.06(+0.13%) |
Jul 18, 2018 | 46.25 | 46.29 | 46.24 | 46.24 | 1,367,711 | -0.01(-0.02%) |
Jul 17, 2018 | 46.26 | 46.28 | 46.24 | 46.25 | 1,274,519 | +0.03(+0.07%) |
Jul 16, 2018 | 46.20 | 46.23 | 46.16 | 46.22 | 1,355,224 | -0.02(-0.04%) |
Jul 13, 2018 | 46.24 | 46.25 | 46.21 | 46.24 | 1,107,147 | +0.02(+0.04%) |
Jul 12, 2018 | 46.20 | 46.22 | 46.16 | 46.22 | 876,609 | +0.03(+0.07%) |
Jul 11, 2018 | 46.17 | 46.19 | 46.15 | 46.19 | 1,416,004 | +0.03(+0.07%) |
Jul 10, 2018 | 46.15 | 46.17 | 46.14 | 46.15 | 1,226,370 | -0.03(-0.05%) |
Jul 09, 2018 | 46.14 | 46.19 | 46.14 | 46.18 | 851,944 | +0.03(+0.07%) |
Jul 06, 2018 | 46.17 | 46.18 | 46.14 | 46.14 | 737,236 | +0.00(+0.00%) |
Jul 05, 2018 | 46.10 | 46.16 | 46.08 | 46.14 | 1,005,345 | +0.06(+0.13%) |
Jul 03, 2018 | 46.08 | 46.08 | 46.08 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 46.13 | 46.14 | 46.06 | 46.08 | 2,026,177 | +0.05(+0.11%) |
Jun 29, 2018 | 46.01 | 46.08 | 45.99 | 46.03 | 1,296,811 | +0.06(+0.13%) |
Jun 28, 2018 | 46.03 | 46.06 | 45.96 | 45.97 | 1,638,469 | -0.10(-0.22%) |
Jun 27, 2018 | 46.05 | 46.08 | 45.99 | 46.07 | 717,201 | +0.09(+0.20%) |
Jun 26, 2018 | 45.98 | 45.99 | 45.94 | 45.98 | 1,101,435 | +0.00(+0.00%) |
Jun 25, 2018 | 46.01 | 46.04 | 45.97 | 45.98 | 1,117,851 | -0.08(-0.16%) |
Jun 22, 2018 | 46.05 | 46.06 | 46.04 | 46.05 | 799,167 | +0.01(+0.02%) |
Jun 21, 2018 | 46.03 | 46.06 | 46.01 | 46.04 | 918,944 | +0.02(+0.04%) |
Jun 20, 2018 | 46.00 | 46.05 | 45.99 | 46.03 | 684,302 | +0.01(+0.02%) |
Jun 19, 2018 | 45.94 | 46.02 | 45.91 | 46.02 | 1,220,016 | +0.17(+0.37%) |
Jun 18, 2018 | 45.86 | 45.89 | 45.84 | 45.85 | 942,392 | -0.01(-0.02%) |
Jun 15, 2018 | 45.88 | 45.76 | 45.86 | 668,922 | +0.10(+0.22%) | |
Jun 14, 2018 | 45.67 | 45.80 | 45.67 | 45.76 | 933,216 | +0.14(+0.31%) |
Jun 13, 2018 | 45.67 | 45.67 | 45.55 | 45.62 | 2,215,092 | +0.05(+0.11%) |
Jun 12, 2018 | 45.55 | 45.59 | 45.55 | 45.56 | 1,024,554 | +0.05(+0.11%) |
Jun 11, 2018 | 45.51 | 45.56 | 45.48 | 45.51 | 1,809,321 | -0.01(-0.02%) |
Jun 08, 2018 | 45.57 | 45.59 | 45.51 | 45.52 | 907,680 | -0.01(-0.02%) |
Jun 07, 2018 | 45.52 | 45.59 | 45.52 | 45.53 | 1,213,069 | +0.01(+0.02%) |
Jun 06, 2018 | 45.62 | 45.63 | 45.49 | 45.52 | 2,060,282 | -0.22(-0.48%) |
Jun 05, 2018 | 45.78 | 45.79 | 45.74 | 45.74 | 1,259,221 | -0.02(-0.04%) |
Jun 04, 2018 | 45.76 | 45.80 | 45.74 | 45.76 | 3,600,584 | +0.02(+0.04%) |
Jun 01, 2018 | 45.78 | 45.83 | 45.73 | 45.74 | 1,138,906 | -0.01(-0.02%) |
May 31, 2018 | 45.78 | 45.80 | 45.71 | 45.75 | 8,515,887 | -0.01(-0.02%) |
May 30, 2018 | 45.74 | 45.78 | 45.67 | 45.76 | 1,161,204 | +0.08(+0.17%) |
May 29, 2018 | 45.71 | 45.73 | 45.58 | 45.69 | 10,258,757 | -0.10(-0.22%) |
May 25, 2018 | 45.79 | 45.79 | 45.79 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 45.77 | 45.80 | 45.74 | 45.75 | 1,075,406 | +0.00(+0.00%) |
May 23, 2018 | 45.71 | 45.76 | 45.69 | 45.75 | 1,151,063 | +0.09(+0.20%) |
May 22, 2018 | 45.68 | 45.69 | 45.66 | 45.66 | 894,134 | -0.03(-0.07%) |
May 21, 2018 | 45.69 | 45.70 | 45.65 | 45.69 | 1,571,262 | +0.02(+0.04%) |
May 18, 2018 | 45.61 | 45.69 | 45.60 | 45.68 | 794,471 | +0.03(+0.06%) |
May 17, 2018 | 45.68 | 45.69 | 45.63 | 45.65 | 776,738 | -0.04(-0.09%) |
May 16, 2018 | 45.71 | 45.73 | 45.68 | 45.69 | 1,066,548 | +0.00(+0.00%) |
May 15, 2018 | 45.73 | 45.74 | 45.67 | 45.69 | 1,553,457 | -0.09(-0.20%) |
May 14, 2018 | 45.82 | 45.82 | 45.76 | 45.79 | 1,524,340 | -0.07(-0.15%) |
May 11, 2018 | 45.85 | 45.89 | 45.84 | 45.85 | 958,933 | +0.00(+0.00%) |
May 10, 2018 | 45.87 | 45.88 | 45.83 | 45.85 | 1,121,526 | -0.01(-0.02%) |
May 09, 2018 | 45.84 | 45.86 | 45.82 | 45.86 | 1,282,214 | +0.02(+0.04%) |
May 08, 2018 | 45.87 | 45.88 | 45.82 | 45.84 | 1,139,760 | -0.09(-0.20%) |
May 07, 2018 | 45.94 | 45.95 | 45.92 | 45.94 | 915,265 | +0.03(+0.07%) |
May 04, 2018 | 45.91 | 45.92 | 45.89 | 45.90 | 688,896 | -0.03(-0.05%) |
May 03, 2018 | 45.88 | 45.94 | 45.86 | 45.93 | 846,299 | +0.08(+0.18%) |
May 02, 2018 | 45.84 | 45.87 | 45.82 | 45.84 | 1,118,522 | -0.03(-0.07%) |
May 01, 2018 | 45.86 | 45.89 | 45.85 | 45.88 | 928,975 | +0.02(+0.04%) |
Apr 30, 2018 | 45.83 | 45.88 | 45.82 | 45.86 | 3,282,565 | +0.00(+0.00%) |
Apr 27, 2018 | 45.83 | 45.87 | 45.82 | 45.86 | 693,621 | +0.05(+0.11%) |
Apr 26, 2018 | 45.75 | 45.82 | 45.73 | 45.81 | 1,296,871 | +0.09(+0.20%) |
Apr 25, 2018 | 45.71 | 45.73 | 45.69 | 45.72 | 1,474,377 | -0.04(-0.09%) |
Apr 24, 2018 | 45.74 | 45.77 | 45.71 | 45.76 | 774,316 | +0.02(+0.04%) |
Apr 23, 2018 | 45.74 | 45.74 | 45.71 | 45.74 | 727,723 | -0.05(-0.11%) |
Apr 20, 2018 | 45.78 | 45.80 | 45.74 | 45.79 | 734,924 | -0.02(-0.04%) |
Apr 19, 2018 | 45.83 | 45.83 | 45.75 | 45.81 | 887,818 | -0.13(-0.27%) |
Apr 18, 2018 | 45.94 | 45.97 | 45.93 | 45.94 | 1,014,122 | -0.02(-0.04%) |
Apr 17, 2018 | 45.92 | 45.96 | 45.91 | 45.95 | 1,403,271 | +0.06(+0.13%) |
Apr 16, 2018 | 45.87 | 45.90 | 45.85 | 45.89 | 2,088,805 | -0.01(-0.02%) |
Apr 13, 2018 | 45.83 | 45.91 | 45.83 | 45.90 | 809,875 | +0.03(+0.07%) |
Apr 12, 2018 | 45.90 | 45.90 | 45.85 | 45.87 | 984,108 | -0.03(-0.07%) |
Apr 11, 2018 | 45.94 | 45.94 | 45.88 | 45.90 | 962,155 | +0.01(+0.02%) |
Apr 10, 2018 | 45.91 | 45.93 | 45.88 | 45.89 | 1,079,522 | -0.04(-0.09%) |
Apr 09, 2018 | 45.91 | 45.95 | 45.90 | 45.94 | 1,327,739 | +0.01(+0.02%) |
Apr 06, 2018 | 45.94 | 45.93 | 1,126,934 | +0.10(+0.22%) | ||
Apr 05, 2018 | 45.86 | 45.88 | 45.82 | 45.83 | 1,171,204 | -0.12(-0.26%) |
Apr 04, 2018 | 45.93 | 45.94 | 45.91 | 45.94 | 1,309,752 | +0.00(+0.00%) |
Apr 03, 2018 | 45.93 | 45.95 | 45.92 | 45.94 | 1,212,605 | +0.00(+0.00%) |
Apr 02, 2018 | 45.93 | 45.95 | 45.87 | 45.94 | 2,232,894 | +0.02(+0.04%) |
Mar 29, 2018 | 45.92 | 45.92 | 45.92 | 0 | +0.05(+0.11%) | |
Mar 28, 2018 | 45.90 | 45.94 | 45.86 | 45.87 | 1,094,348 | +0.00(+0.00%) |
Mar 27, 2018 | 45.82 | 45.87 | 45.77 | 45.87 | 1,260,034 | +0.08(+0.18%) |
Mar 26, 2018 | 45.77 | 45.81 | 45.73 | 45.79 | 1,617,511 | +0.01(+0.02%) |
Mar 23, 2018 | 45.72 | 45.81 | 45.72 | 45.78 | 943,208 | -0.02(-0.04%) |
Mar 22, 2018 | 45.77 | 45.83 | 45.72 | 45.80 | 1,396,164 | +0.14(+0.31%) |
Mar 21, 2018 | 45.62 | 45.67 | 45.61 | 45.66 | 1,245,202 | -0.04(-0.09%) |
Mar 20, 2018 | 45.66 | 45.71 | 45.66 | 45.70 | 1,255,848 | +0.03(+0.06%) |
Mar 19, 2018 | 45.62 | 45.70 | 45.59 | 45.67 | 907,264 | +0.00(+0.00%) |
Mar 16, 2018 | 45.65 | 45.68 | 45.64 | 45.67 | 879,032 | +0.03(+0.05%) |
Mar 15, 2018 | 45.61 | 45.66 | 45.61 | 45.65 | 1,390,150 | +0.01(+0.02%) |
Mar 14, 2018 | 45.56 | 45.64 | 45.56 | 45.64 | 1,318,324 | +0.10(+0.22%) |
Mar 13, 2018 | 45.56 | 45.56 | 45.52 | 45.54 | 1,399,461 | +0.03(+0.06%) |
Mar 12, 2018 | 45.51 | 45.52 | 45.49 | 45.51 | 1,101,582 | +0.03(+0.07%) |
Mar 09, 2018 | 45.47 | 45.50 | 45.45 | 45.48 | 907,847 | -0.03(-0.06%) |
Mar 08, 2018 | 45.45 | 45.52 | 45.43 | 45.51 | 1,070,442 | +0.03(+0.06%) |
Mar 07, 2018 | 45.47 | 45.50 | 45.43 | 45.48 | 1,267,873 | +0.08(+0.17%) |
Mar 06, 2018 | 45.38 | 45.41 | 45.35 | 45.40 | 1,664,028 | -0.05(-0.11%) |
Mar 05, 2018 | 45.49 | 45.50 | 45.44 | 45.45 | 1,096,316 | +0.03(+0.07%) |
Mar 02, 2018 | 45.50 | 45.50 | 45.40 | 45.42 | 1,235,510 | -0.06(-0.13%) |
Mar 01, 2018 | 45.47 | 45.51 | 45.44 | 45.48 | 3,007,575 | +0.08(+0.17%) |
Feb 28, 2018 | 45.40 | 45.43 | 45.39 | 45.40 | 1,151,008 | +0.04(+0.09%) |
Feb 27, 2018 | 45.41 | 45.45 | 45.31 | 45.36 | 1,498,502 | -0.01(-0.02%) |
Feb 26, 2018 | 45.36 | 45.44 | 45.35 | 45.37 | 1,498,230 | +0.01(+0.02%) |
Feb 23, 2018 | 45.35 | 45.39 | 45.31 | 45.36 | 1,361,766 | +0.08(+0.17%) |
Feb 22, 2018 | 45.27 | 45.29 | 45.26 | 45.28 | 818,078 | +0.04(+0.09%) |
Feb 21, 2018 | 45.29 | 45.31 | 45.23 | 45.24 | 1,262,097 | +0.01(+0.02%) |
Feb 20, 2018 | 45.26 | 45.28 | 45.20 | 45.23 | 1,299,349 | -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 | 977,763 | -0.02(-0.04%) |
Feb 14, 2018 | 45.20 | 45.23 | 45.18 | 45.19 | 1,150,882 | -0.05(-0.11%) |
Feb 13, 2018 | 45.27 | 45.27 | 45.20 | 45.24 | 1,719,448 | +0.02(+0.04%) |
Feb 12, 2018 | 45.25 | 45.28 | 45.19 | 45.23 | 1,564,188 | -0.04(-0.09%) |
Feb 09, 2018 | 45.24 | 45.30 | 45.22 | 45.27 | 1,172,387 | +0.04(+0.09%) |
Feb 08, 2018 | 45.26 | 45.16 | 45.23 | 1,708,892 | -0.03(-0.06%) | |
Feb 07, 2018 | 45.34 | 45.36 | 45.20 | 45.25 | 1,759,558 | -0.06(-0.13%) |
Feb 06, 2018 | 45.31 | 45.38 | 45.29 | 45.31 | 1,824,455 | -0.01(-0.03%) |
Feb 05, 2018 | 45.27 | 45.34 | 45.20 | 45.32 | 1,616,849 | +0.14(+0.31%) |
Feb 02, 2018 | 45.20 | 45.21 | 45.14 | 45.18 | 1,288,226 | -0.08(-0.17%) |
Feb 01, 2018 | 45.31 | 45.33 | 45.24 | 45.26 | 3,491,896 | -0.03(-0.06%) |
Jan 31, 2018 | 45.35 | 45.37 | 45.28 | 45.29 | 1,689,449 | -0.02(-0.04%) |
Jan 30, 2018 | 45.31 | 45.32 | 45.30 | 45.30 | 1,445,279 | -0.01(-0.02%) |
Jan 29, 2018 | 45.33 | 45.34 | 45.29 | 45.31 | 1,988,295 | -0.08(-0.18%) |
Jan 26, 2018 | 45.42 | 45.43 | 45.38 | 45.39 | 995,401 | -0.01(-0.02%) |
Jan 25, 2018 | 45.37 | 45.42 | 45.33 | 45.40 | 1,257,843 | -0.01(-0.02%) |
Jan 24, 2018 | 45.43 | 45.45 | 45.40 | 45.41 | 1,160,493 | -0.06(-0.13%) |
Jan 23, 2018 | 45.48 | 45.50 | 45.46 | 45.47 | 1,236,041 | +0.03(+0.07%) |
Jan 22, 2018 | 45.44 | 45.46 | 45.40 | 45.44 | 1,769,709 | +0.03(+0.07%) |
Jan 19, 2018 | 45.42 | 45.44 | 45.39 | 45.40 | 3,205,220 | +0.02(+0.04%) |
Jan 18, 2018 | 45.40 | 45.43 | 45.37 | 45.39 | 3,418,305 | -0.02(-0.04%) |
Jan 17, 2018 | 45.41 | 45.47 | 45.40 | 45.40 | 4,022,106 | -0.03(-0.07%) |
Jan 16, 2018 | 45.46 | 45.49 | 45.40 | 45.44 | 7,095,286 | +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 | 4,049,974 | +0.00(+0.00%) |
Jan 10, 2018 | 45.40 | 45.45 | 45.37 | 45.42 | 4,739,573 | -0.05(-0.11%) |
Jan 09, 2018 | 45.50 | 45.52 | 45.43 | 45.47 | 2,753,235 | -0.03(-0.06%) |
Jan 08, 2018 | 45.52 | 45.55 | 45.50 | 45.50 | 1,399,643 | +0.01(+0.02%) |
Jan 05, 2018 | 45.50 | 45.51 | 45.46 | 45.49 | 932,728 | +0.00(+0.00%) |
Jan 04, 2018 | 45.48 | 45.50 | 45.45 | 45.49 | 1,754,311 | +0.01(+0.02%) |
Jan 03, 2018 | 45.49 | 45.50 | 45.45 | 45.48 | 1,050,326 | +0.03(+0.07%) |
Jan 02, 2018 | 45.48 | 45.49 | 45.36 | 45.44 | 3,982,012 | -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 | 839,036 | -0.07(-0.15%) |
Dec 27, 2017 | 45.43 | 45.59 | 45.43 | 45.58 | 747,928 | +0.08(+0.18%) |
Dec 26, 2017 | 45.48 | 45.51 | 45.45 | 45.50 | 840,304 | +0.01(+0.02%) |
Dec 22, 2017 | 45.47 | 45.50 | 45.46 | 45.49 | 585,784 | +0.01(+0.02%) |
Dec 21, 2017 | 45.46 | 45.49 | 45.44 | 45.48 | 775,205 | -0.04(-0.09%) |
Dec 20, 2017 | 45.48 | 45.52 | 45.46 | 45.52 | 953,323 | -0.02(-0.04%) |
Dec 19, 2017 | 45.59 | 45.59 | 45.54 | 45.54 | 1,111,540 | -0.16(-0.34%) |
Dec 18, 2017 | 45.70 | 45.71 | 45.66 | 45.69 | 908,741 | -0.02(-0.04%) |
Dec 15, 2017 | 45.68 | 45.73 | 45.67 | 45.71 | 939,896 | +0.04(+0.09%) |
Dec 14, 2017 | 45.59 | 45.68 | 45.59 | 45.67 | 3,884,166 | +0.01(+0.02%) |
Dec 13, 2017 | 45.64 | 45.66 | 45.62 | 45.66 | 7,224,860 | +0.05(+0.11%) |
Dec 12, 2017 | 45.58 | 45.66 | 45.58 | 45.61 | 974,666 | -0.05(-0.11%) |
Dec 11, 2017 | 45.68 | 45.68 | 45.63 | 45.66 | 725,390 | +0.02(+0.04%) |
Dec 08, 2017 | 45.64 | 45.64 | 45.61 | 45.64 | 526,621 | +0.02(+0.04%) |
Dec 07, 2017 | 45.67 | 45.67 | 45.63 | 45.63 | 656,289 | -0.03(-0.07%) |
Dec 06, 2017 | 45.66 | 45.69 | 45.65 | 45.66 | 658,662 | +0.04(+0.09%) |
Dec 05, 2017 | 45.63 | 45.56 | 45.62 | 927,650 | +0.03(+0.07%) | |
Dec 04, 2017 | 45.54 | 45.60 | 45.52 | 45.59 | 1,362,308 | +0.02(+0.05%) |
Dec 01, 2017 | 45.46 | 45.59 | 45.46 | 45.56 | 865,861 | +0.14(+0.31%) |
Nov 30, 2017 | 45.39 | 45.45 | 45.39 | 45.42 | 647,996 | +0.03(+0.07%) |
Nov 29, 2017 | 45.45 | 45.47 | 45.36 | 45.39 | 1,930,021 | -0.07(-0.15%) |
Nov 28, 2017 | 45.55 | 45.55 | 45.43 | 45.45 | 1,826,296 | -0.11(-0.24%) |
Nov 27, 2017 | 45.55 | 45.56 | 45.51 | 45.56 | 1,756,205 | +0.04(+0.09%) |
Nov 24, 2017 | 45.52 | 45.54 | 45.50 | 45.52 | 359,563 | -0.04(-0.09%) |
Nov 22, 2017 | 45.53 | 45.56 | 45.51 | 45.56 | 2,689,920 | +0.07(+0.15%) |
Nov 21, 2017 | 45.51 | 45.52 | 45.47 | 45.50 | 861,617 | +0.04(+0.09%) |
Nov 20, 2017 | 45.38 | 45.46 | 45.38 | 45.45 | 776,456 | +0.02(+0.05%) |
Nov 17, 2017 | 45.44 | 45.45 | 45.40 | 45.43 | 801,448 | +0.01(+0.02%) |
Nov 16, 2017 | 45.40 | 45.42 | 45.40 | 45.42 | 688,229 | -0.01(-0.02%) |
Nov 15, 2017 | 45.41 | 45.44 | 45.37 | 45.43 | 885,725 | +0.07(+0.15%) |
Nov 14, 2017 | 45.34 | 45.37 | 45.32 | 45.36 | 4,836,579 | +0.06(+0.13%) |
Nov 13, 2017 | 45.36 | 45.37 | 45.31 | 45.31 | 597,297 | +0.01(+0.02%) |
Nov 10, 2017 | 45.40 | 45.40 | 45.30 | 45.30 | 643,266 | -0.08(-0.18%) |
Nov 09, 2017 | 45.43 | 45.43 | 45.36 | 45.38 | 788,591 | -0.15(-0.33%) |
Nov 08, 2017 | 45.57 | 45.60 | 45.51 | 45.53 | 822,424 | -0.03(-0.07%) |
Nov 07, 2017 | 45.52 | 45.56 | 45.50 | 45.56 | 599,950 | +0.08(+0.18%) |
Nov 06, 2017 | 45.48 | 45.49 | 45.44 | 45.48 | 820,691 | +0.07(+0.15%) |
Nov 03, 2017 | 45.45 | 45.45 | 45.38 | 45.41 | 659,222 | +0.02(+0.04%) |
Nov 02, 2017 | 45.37 | 45.40 | 45.36 | 45.40 | 950,923 | +0.04(+0.09%) |
Nov 01, 2017 | 45.35 | 45.38 | 45.33 | 45.36 | 964,498 | +0.04(+0.09%) |
Oct 31, 2017 | 45.32 | 45.36 | 45.30 | 45.32 | 686,491 | -0.01(-0.02%) |
Oct 30, 2017 | 45.29 | 45.33 | 45.25 | 45.32 | 673,115 | +0.10(+0.22%) |
Oct 27, 2017 | 45.19 | 45.28 | 45.17 | 45.22 | 694,651 | +0.03(+0.07%) |
Oct 26, 2017 | 45.18 | 45.21 | 45.14 | 45.19 | 711,663 | +0.07(+0.16%) |
Oct 25, 2017 | 45.13 | 45.13 | 45.08 | 45.12 | 634,975 | +0.00(+0.00%) |
Oct 24, 2017 | 45.12 | 45.13 | 45.08 | 45.12 | 638,091 | -0.05(-0.11%) |
Oct 23, 2017 | 45.19 | 45.19 | 45.16 | 45.17 | 544,803 | +0.03(+0.07%) |
Oct 20, 2017 | 45.13 | 45.14 | 45.08 | 45.13 | 763,309 | -0.08(-0.18%) |
Oct 19, 2017 | 45.21 | 45.24 | 45.21 | 45.22 | 572,114 | +0.01(+0.02%) |
Oct 18, 2017 | 45.19 | 45.22 | 45.18 | 45.21 | 905,911 | -0.03(-0.07%) |
Oct 17, 2017 | 45.22 | 45.25 | 45.20 | 45.24 | 1,004,174 | +0.01(+0.02%) |
Oct 16, 2017 | 45.17 | 45.23 | 45.17 | 45.23 | 558,376 | +0.07(+0.16%) |
Oct 13, 2017 | 45.17 | 45.17 | 45.12 | 45.16 | 623,982 | +0.07(+0.16%) |
Oct 12, 2017 | 45.07 | 45.09 | 45.05 | 45.08 | 809,217 | +0.07(+0.15%) |
Oct 11, 2017 | 45.02 | 45.04 | 44.99 | 45.02 | 1,197,301 | -0.01(-0.02%) |
Oct 10, 2017 | 45.04 | 45.05 | 45.01 | 45.03 | 600,540 | -0.02(-0.06%) |
Oct 09, 2017 | 45.06 | 45.08 | 45.00 | 45.05 | 469,730 | +0.04(+0.08%) |
Oct 06, 2017 | 44.95 | 45.03 | 44.91 | 45.01 | 755,224 | -0.01(-0.03%) |
Oct 05, 2017 | 45.03 | 45.04 | 44.97 | 45.03 | 661,775 | +0.04(+0.09%) |
Oct 04, 2017 | 45.03 | 45.04 | 44.98 | 44.99 | 781,014 | +0.01(+0.02%) |
Oct 03, 2017 | 44.96 | 45.00 | 44.94 | 44.98 | 928,034 | -0.01(-0.02%) |
Oct 02, 2017 | 45.01 | 45.04 | 44.96 | 44.99 | 993,826 | -0.05(-0.11%) |
Sep 29, 2017 | 45.03 | 45.07 | 44.99 | 45.04 | 693,311 | +0.04(+0.09%) |
Sep 28, 2017 | 44.98 | 45.00 | 44.95 | 44.99 | 750,092 | -0.02(-0.04%) |
Sep 27, 2017 | 45.00 | 45.02 | 44.93 | 45.01 | 887,746 | -0.10(-0.22%) |
Sep 26, 2017 | 45.07 | 45.11 | 45.07 | 45.11 | 594,413 | -0.01(-0.02%) |
Sep 25, 2017 | 45.07 | 45.12 | 45.06 | 45.12 | 683,688 | +0.07(+0.16%) |
Sep 22, 2017 | 45.06 | 45.06 | 45.02 | 45.04 | 542,347 | +0.04(+0.09%) |
Sep 21, 2017 | 44.95 | 45.00 | 44.93 | 45.00 | 698,367 | +0.00(+0.00%) |
Sep 20, 2017 | 45.05 | 45.07 | 44.97 | 45.00 | 714,587 | -0.05(-0.11%) |
Sep 19, 2017 | 45.00 | 45.00 | 45.05 | 546,541 | +0.05(+0.11%) | |
Sep 18, 2017 | 45.04 | 45.04 | 44.99 | 45.00 | 722,253 | -0.04(-0.09%) |
Sep 15, 2017 | 45.08 | 45.08 | 45.01 | 45.04 | 462,621 | +0.00(+0.00%) |
Sep 14, 2017 | 45.07 | 45.09 | 45.03 | 45.04 | 1,045,445 | -0.10(-0.22%) |
Sep 13, 2017 | 45.15 | 45.15 | 45.11 | 45.14 | 579,324 | -0.02(-0.05%) |
Sep 12, 2017 | 45.19 | 45.21 | 45.13 | 45.17 | 653,004 | -0.10(-0.22%) |
Sep 11, 2017 | 45.29 | 45.30 | 45.25 | 45.27 | 636,209 | -0.07(-0.15%) |
Sep 08, 2017 | 45.33 | 45.33 | 45.27 | 45.33 | 630,761 | +0.00(+0.00%) |
Sep 07, 2017 | 45.27 | 45.36 | 45.25 | 45.33 | 873,880 | +0.05(+0.11%) |
Sep 06, 2017 | 45.27 | 45.31 | 45.25 | 45.28 | 713,312 | -0.02(-0.05%) |
Sep 05, 2017 | 45.27 | 45.31 | 45.23 | 45.31 | 701,368 | +0.12(+0.26%) |