Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.99 | 44.09 | 43.95 | 44.09 | 389,848 | +0.09(+0.21%) |
Mar 30, 2017 | 44.00 | 44.05 | 43.96 | 44.00 | 287,209 | -0.06(-0.13%) |
Mar 29, 2017 | 43.98 | 44.06 | 43.97 | 44.06 | 248,858 | +0.12(+0.27%) |
Mar 28, 2017 | 44.08 | 44.08 | 43.94 | 43.94 | 552,103 | -0.09(-0.21%) |
Mar 27, 2017 | 44.07 | 44.10 | 44.00 | 44.03 | 512,860 | +0.07(+0.15%) |
Mar 24, 2017 | 43.98 | 44.03 | 43.89 | 43.97 | 318,186 | -0.02(-0.04%) |
Mar 23, 2017 | 44.01 | 44.05 | 43.93 | 43.98 | 528,634 | -0.06(-0.13%) |
Mar 22, 2017 | 43.99 | 44.08 | 43.97 | 44.04 | 248,562 | +0.09(+0.21%) |
Mar 21, 2017 | 43.82 | 43.99 | 43.82 | 43.95 | 788,410 | +0.08(+0.17%) |
Mar 20, 2017 | 43.78 | 43.87 | 43.78 | 43.87 | 203,397 | +0.04(+0.10%) |
Mar 17, 2017 | 43.80 | 43.85 | 43.77 | 43.83 | 306,508 | +0.08(+0.19%) |
Mar 16, 2017 | 43.77 | 43.82 | 43.75 | 43.75 | 335,509 | -0.02(-0.04%) |
Mar 15, 2017 | 43.61 | 43.81 | 43.57 | 43.77 | 301,376 | +0.21(+0.48%) |
Mar 14, 2017 | 43.53 | 43.58 | 43.52 | 43.56 | 453,106 | +0.03(+0.08%) |
Mar 13, 2017 | 43.56 | 43.61 | 43.51 | 43.52 | 435,118 | -0.11(-0.25%) |
Mar 10, 2017 | 43.62 | 43.66 | 43.58 | 43.63 | 720,431 | +0.03(+0.08%) |
Mar 09, 2017 | 43.66 | 43.71 | 43.58 | 43.60 | 480,790 | -0.12(-0.27%) |
Mar 08, 2017 | 43.66 | 43.75 | 43.66 | 43.72 | 616,865 | -0.11(-0.25%) |
Mar 07, 2017 | 43.84 | 43.86 | 43.77 | 43.82 | 583,770 | +0.01(+0.02%) |
Mar 06, 2017 | 43.83 | 43.86 | 43.80 | 43.82 | 308,900 | +0.02(+0.04%) |
Mar 03, 2017 | 43.84 | 43.87 | 43.78 | 43.80 | 1,386,631 | -0.03(-0.06%) |
Mar 02, 2017 | 43.84 | 43.88 | 43.78 | 43.82 | 411,486 | -0.06(-0.13%) |
Mar 01, 2017 | 43.87 | 43.93 | 43.86 | 43.88 | 819,356 | -0.17(-0.38%) |
Feb 28, 2017 | 44.08 | 44.11 | 44.05 | 44.05 | 895,366 | +0.00(+0.00%) |
Feb 27, 2017 | 44.08 | 44.17 | 44.04 | 44.05 | 568,680 | -0.11(-0.25%) |
Feb 24, 2017 | 44.09 | 44.17 | 44.05 | 44.16 | 333,977 | +0.12(+0.27%) |
Feb 23, 2017 | 44.01 | 44.04 | 43.93 | 44.04 | 449,944 | +0.10(+0.23%) |
Feb 22, 2017 | 43.94 | 43.97 | 43.90 | 43.94 | 4,589,469 | +0.05(+0.11%) |
Feb 21, 2017 | 43.87 | 43.94 | 43.86 | 43.89 | 639,117 | -0.04(-0.10%) |
Feb 17, 2017 | 43.93 | 43.93 | 43.93 | 0 | +0.03(+0.06%) | |
Feb 16, 2017 | 43.84 | 43.92 | 43.82 | 43.91 | 411,537 | +0.08(+0.19%) |
Feb 15, 2017 | 43.81 | 43.87 | 43.79 | 43.82 | 315,706 | -0.04(-0.10%) |
Feb 14, 2017 | 43.91 | 43.97 | 43.80 | 43.87 | 1,145,630 | -0.08(-0.17%) |
Feb 13, 2017 | 43.94 | 43.97 | 43.92 | 43.94 | 260,180 | -0.05(-0.11%) |
Feb 10, 2017 | 43.92 | 43.99 | 43.92 | 43.99 | 372,377 | +0.01(+0.02%) |
Feb 09, 2017 | 44.00 | 44.07 | 43.97 | 43.98 | 512,042 | -0.09(-0.21%) |
Feb 08, 2017 | 44.06 | 44.13 | 44.03 | 44.08 | 3,505,170 | +0.07(+0.15%) |
Feb 07, 2017 | 43.95 | 44.04 | 43.93 | 44.01 | 499,510 | +0.03(+0.08%) |
Feb 06, 2017 | 43.94 | 44.01 | 43.90 | 43.97 | 264,032 | +0.11(+0.25%) |
Feb 03, 2017 | 43.90 | 43.96 | 43.78 | 43.87 | 856,951 | +0.07(+0.15%) |
Feb 02, 2017 | 43.84 | 43.89 | 43.78 | 43.80 | 576,154 | +0.03(+0.08%) |
Feb 01, 2017 | 43.70 | 43.83 | 43.70 | 43.77 | 602,076 | -0.07(-0.17%) |
Jan 31, 2017 | 43.76 | 43.86 | 43.76 | 43.84 | 293,798 | +0.09(+0.21%) |
Jan 30, 2017 | 43.75 | 43.82 | 43.74 | 43.75 | 437,700 | +0.01(+0.02%) |
Jan 27, 2017 | 43.75 | 43.80 | 43.67 | 43.74 | 432,205 | -0.01(-0.02%) |
Jan 26, 2017 | 43.70 | 43.75 | 43.61 | 43.75 | 700,000 | +0.05(+0.11%) |
Jan 25, 2017 | 43.75 | 43.76 | 43.66 | 43.70 | 1,057,420 | -0.10(-0.23%) |
Jan 24, 2017 | 43.86 | 43.90 | 43.74 | 43.80 | 309,052 | -0.10(-0.23%) |
Jan 23, 2017 | 43.82 | 43.92 | 43.80 | 43.90 | 308,278 | +0.17(+0.38%) |
Jan 20, 2017 | 43.65 | 43.80 | 43.63 | 43.73 | 394,501 | +0.02(+0.04%) |
Jan 19, 2017 | 43.68 | 43.75 | 43.67 | 43.71 | 365,468 | -0.08(-0.19%) |
Jan 18, 2017 | 43.89 | 43.96 | 43.74 | 43.80 | 727,118 | -0.18(-0.40%) |
Jan 17, 2017 | 43.92 | 44.00 | 43.91 | 43.97 | 387,288 | +0.12(+0.27%) |
Jan 13, 2017 | 43.86 | 43.86 | 43.86 | 0 | -0.13(-0.30%) | |
Jan 12, 2017 | 44.00 | 44.05 | 43.96 | 43.99 | 339,171 | +0.06(+0.13%) |
Jan 11, 2017 | 43.90 | 44.02 | 43.88 | 43.93 | 423,125 | -0.02(-0.04%) |
Jan 10, 2017 | 43.92 | 43.98 | 43.90 | 43.95 | 294,732 | -0.01(-0.02%) |
Jan 09, 2017 | 43.98 | 43.98 | 43.88 | 43.96 | 495,008 | +0.04(+0.10%) |
Jan 06, 2017 | 43.93 | 43.95 | 43.85 | 43.91 | 568,037 | -0.09(-0.21%) |
Jan 05, 2017 | 43.87 | 44.02 | 43.79 | 44.01 | 772,248 | +0.21(+0.48%) |
Jan 04, 2017 | 43.80 | 43.86 | 43.75 | 43.80 | 403,446 | -0.02(-0.04%) |
Jan 03, 2017 | 43.69 | 43.85 | 43.65 | 43.81 | 384,611 | +0.05(+0.11%) |
Dec 30, 2016 | 43.76 | 43.76 | 43.76 | 0 | +0.05(+0.11%) | |
Dec 29, 2016 | 43.63 | 43.76 | 43.60 | 43.71 | 510,015 | +0.11(+0.25%) |
Dec 28, 2016 | 43.48 | 43.63 | 43.45 | 43.60 | 355,845 | +0.16(+0.37%) |
Dec 27, 2016 | 43.45 | 43.50 | 43.42 | 43.45 | 482,468 | -0.03(-0.08%) |
Dec 23, 2016 | 43.48 | 43.48 | 43.48 | 0 | -0.01(-0.02%) | |
Dec 22, 2016 | 43.47 | 43.55 | 43.42 | 43.49 | 449,123 | +0.01(+0.02%) |
Dec 21, 2016 | 43.43 | 43.55 | 43.40 | 43.48 | 428,531 | +0.02(+0.06%) |
Dec 20, 2016 | 43.38 | 43.48 | 43.35 | 43.46 | 313,366 | -0.01(-0.02%) |
Dec 19, 2016 | 43.41 | 43.50 | 43.37 | 43.46 | 345,824 | +0.12(+0.29%) |
Dec 16, 2016 | 43.31 | 43.46 | 43.26 | 43.34 | 423,220 | +0.02(+0.04%) |
Dec 15, 2016 | 43.42 | 43.48 | 43.31 | 43.32 | 700,124 | -0.27(-0.63%) |
Dec 14, 2016 | 43.76 | 43.81 | 43.60 | 43.60 | 261,894 | -0.13(-0.30%) |
Dec 13, 2016 | 43.79 | 43.86 | 43.71 | 43.73 | 777,234 | -0.02(-0.04%) |
Dec 12, 2016 | 43.68 | 43.81 | 43.66 | 43.75 | 247,500 | +0.03(+0.06%) |
Dec 09, 2016 | 43.80 | 43.87 | 43.72 | 43.72 | 349,118 | -0.17(-0.40%) |
Dec 08, 2016 | 43.90 | 43.93 | 43.81 | 43.90 | 1,047,220 | +0.03(+0.08%) |
Dec 07, 2016 | 43.82 | 43.97 | 43.82 | 43.86 | 301,735 | +0.05(+0.11%) |
Dec 06, 2016 | 43.81 | 43.87 | 43.76 | 43.81 | 382,211 | +0.04(+0.10%) |
Dec 05, 2016 | 43.79 | 43.86 | 43.72 | 43.77 | 1,528,993 | -0.05(-0.11%) |
Dec 02, 2016 | 43.75 | 43.87 | 43.74 | 43.82 | 360,852 | +0.15(+0.34%) |
Dec 01, 2016 | 43.72 | 43.73 | 43.60 | 43.67 | 322,424 | -0.13(-0.30%) |
Nov 30, 2016 | 43.83 | 43.88 | 43.77 | 43.81 | 279,543 | -0.06(-0.13%) |
Nov 29, 2016 | 43.86 | 43.95 | 43.82 | 43.86 | 235,843 | +0.00(+0.00%) |
Nov 28, 2016 | 43.77 | 43.91 | 43.75 | 43.86 | 264,528 | +0.12(+0.27%) |
Nov 25, 2016 | 43.78 | 43.79 | 43.69 | 43.75 | 131,505 | -0.01(-0.02%) |
Nov 23, 2016 | 43.76 | 43.76 | 43.76 | 0 | -0.12(-0.27%) | |
Nov 22, 2016 | 43.88 | 43.93 | 43.84 | 43.87 | 399,250 | +0.01(+0.02%) |
Nov 21, 2016 | 43.92 | 43.94 | 43.83 | 43.86 | 367,138 | -0.07(-0.17%) |
Nov 18, 2016 | 44.01 | 44.09 | 43.87 | 43.94 | 381,576 | -0.12(-0.26%) |
Nov 17, 2016 | 44.11 | 44.16 | 44.04 | 44.06 | 698,195 | -0.10(-0.23%) |
Nov 16, 2016 | 44.07 | 44.17 | 44.06 | 44.16 | 294,752 | +0.02(+0.06%) |
Nov 15, 2016 | 43.96 | 44.17 | 43.96 | 44.13 | 333,082 | +0.07(+0.15%) |
Nov 14, 2016 | 44.16 | 44.16 | 43.99 | 44.06 | 331,385 | -0.18(-0.41%) |
Nov 11, 2016 | 44.29 | 44.35 | 44.21 | 44.25 | 201,800 | -0.03(-0.07%) |
Nov 10, 2016 | 44.39 | 44.39 | 44.24 | 44.28 | 514,732 | -0.13(-0.29%) |
Nov 09, 2016 | 44.58 | 44.60 | 44.37 | 44.41 | 691,366 | -0.25(-0.55%) |
Nov 08, 2016 | 44.65 | 44.70 | 44.61 | 44.65 | 311,868 | -0.02(-0.04%) |
Nov 07, 2016 | 44.70 | 44.71 | 44.64 | 44.67 | 697,889 | -0.04(-0.09%) |
Nov 04, 2016 | 44.69 | 44.74 | 44.65 | 44.71 | 292,043 | +0.06(+0.13%) |
Nov 03, 2016 | 44.67 | 44.70 | 44.62 | 44.65 | 706,711 | -0.03(-0.07%) |
Nov 02, 2016 | 44.69 | 44.75 | 44.60 | 44.69 | 349,871 | +0.07(+0.15%) |
Nov 01, 2016 | 44.61 | 44.65 | 44.60 | 44.62 | 423,344 | +0.01(+0.01%) |
Oct 31, 2016 | 44.67 | 44.67 | 44.61 | 44.62 | 368,589 | -0.02(-0.04%) |
Oct 28, 2016 | 44.61 | 44.67 | 44.61 | 44.63 | 204,472 | +0.01(+0.02%) |
Oct 27, 2016 | 44.63 | 44.66 | 44.60 | 44.62 | 240,008 | -0.05(-0.11%) |
Oct 26, 2016 | 44.63 | 44.68 | 44.63 | 44.67 | 244,602 | -0.01(-0.02%) |
Oct 25, 2016 | 44.72 | 44.74 | 44.65 | 44.68 | 181,578 | -0.03(-0.07%) |
Oct 24, 2016 | 44.72 | 44.74 | 44.69 | 44.72 | 264,336 | +0.01(+0.02%) |
Oct 21, 2016 | 44.70 | 44.76 | 44.70 | 44.71 | 409,966 | +0.01(+0.02%) |
Oct 20, 2016 | 44.72 | 44.74 | 44.68 | 44.70 | 222,711 | -0.02(-0.04%) |
Oct 19, 2016 | 44.66 | 44.72 | 44.66 | 44.72 | 272,422 | +0.03(+0.07%) |
Oct 18, 2016 | 44.64 | 44.72 | 44.63 | 44.69 | 340,149 | +0.02(+0.05%) |
Oct 17, 2016 | 44.68 | 44.69 | 44.62 | 44.67 | 287,314 | +0.02(+0.04%) |
Oct 14, 2016 | 44.66 | 44.71 | 44.64 | 44.65 | 247,333 | +0.01(+0.02%) |
Oct 13, 2016 | 44.68 | 44.69 | 44.64 | 44.64 | 369,908 | +0.00(+0.00%) |
Oct 12, 2016 | 44.62 | 44.66 | 44.62 | 44.64 | 371,640 | -0.01(-0.02%) |
Oct 11, 2016 | 44.67 | 44.72 | 44.59 | 44.65 | 242,591 | -0.05(-0.11%) |
Oct 10, 2016 | 44.70 | 44.70 | 44.59 | 44.70 | 492,887 | -0.01(-0.02%) |
Oct 07, 2016 | 44.71 | 44.76 | 44.67 | 44.71 | 330,483 | -0.02(-0.04%) |
Oct 06, 2016 | 44.73 | 44.77 | 44.67 | 44.72 | 319,719 | +0.02(+0.06%) |
Oct 05, 2016 | 44.75 | 44.76 | 44.69 | 44.70 | 326,300 | -0.03(-0.07%) |
Oct 04, 2016 | 44.78 | 44.80 | 44.71 | 44.73 | 266,384 | -0.01(-0.02%) |
Oct 03, 2016 | 44.71 | 44.76 | 44.71 | 44.74 | 552,480 | -0.03(-0.08%) |
Sep 30, 2016 | 44.78 | 44.78 | 44.73 | 44.78 | 214,587 | +0.02(+0.04%) |
Sep 29, 2016 | 44.75 | 44.80 | 44.75 | 44.76 | 376,664 | -0.02(-0.04%) |
Sep 28, 2016 | 44.80 | 44.81 | 44.75 | 44.78 | 418,232 | -0.01(-0.02%) |
Sep 27, 2016 | 44.78 | 44.80 | 44.76 | 44.78 | 301,444 | +0.03(+0.07%) |
Sep 26, 2016 | 44.76 | 44.78 | 44.73 | 44.75 | 189,156 | +0.02(+0.06%) |
Sep 23, 2016 | 44.73 | 44.75 | 44.69 | 44.73 | 239,957 | +0.00(+0.00%) |
Sep 22, 2016 | 44.70 | 44.75 | 44.67 | 44.73 | 310,380 | +0.07(+0.15%) |
Sep 21, 2016 | 44.65 | 44.71 | 44.62 | 44.66 | 271,567 | +0.02(+0.04%) |
Sep 20, 2016 | 44.67 | 44.68 | 44.63 | 44.64 | 235,143 | +0.03(+0.07%) |
Sep 19, 2016 | 44.68 | 44.68 | 44.61 | 44.61 | 243,867 | -0.06(-0.13%) |
Sep 16, 2016 | 44.68 | 44.68 | 44.62 | 44.67 | 225,802 | +0.01(+0.02%) |
Sep 15, 2016 | 44.66 | 44.69 | 44.63 | 44.66 | 251,728 | -0.01(-0.02%) |
Sep 14, 2016 | 44.67 | 44.68 | 44.63 | 44.67 | 351,510 | +0.02(+0.06%) |
Sep 13, 2016 | 44.64 | 44.68 | 44.57 | 44.64 | 248,761 | +0.02(+0.04%) |
Sep 12, 2016 | 44.62 | 44.66 | 44.60 | 44.63 | 991,909 | -0.03(-0.07%) |
Sep 09, 2016 | 44.68 | 44.72 | 44.63 | 44.66 | 327,153 | -0.02(-0.06%) |
Sep 08, 2016 | 44.71 | 44.75 | 44.68 | 44.68 | 379,957 | -0.02(-0.06%) |
Sep 07, 2016 | 44.74 | 44.76 | 44.69 | 44.71 | 164,248 | -0.01(-0.02%) |
Sep 06, 2016 | 44.65 | 44.73 | 44.64 | 44.72 | 627,933 | +0.10(+0.22%) |
Sep 02, 2016 | 44.63 | 44.62 | 44.62 | 44.62 | 184,143 | +0.02(+0.04%) |
Sep 01, 2016 | 44.61 | 44.63 | 44.58 | 44.60 | 340,652 | -0.02(-0.04%) |
Aug 31, 2016 | 44.57 | 44.67 | 44.57 | 44.62 | 199,866 | +0.02(+0.04%) |
Aug 30, 2016 | 44.56 | 44.62 | 44.56 | 44.60 | 160,907 | +0.02(+0.06%) |
Aug 29, 2016 | 44.59 | 44.62 | 44.55 | 44.58 | 194,476 | +0.01(+0.02%) |
Aug 26, 2016 | 44.61 | 44.63 | 44.54 | 44.57 | 274,090 | -0.04(-0.09%) |
Aug 25, 2016 | 44.58 | 44.62 | 44.58 | 44.61 | 211,327 | +0.00(+0.00%) |
Aug 24, 2016 | 44.60 | 44.62 | 44.56 | 44.61 | 327,362 | +0.02(+0.06%) |
Aug 23, 2016 | 44.56 | 44.60 | 44.56 | 44.59 | 210,012 | +0.02(+0.06%) |
Aug 22, 2016 | 44.54 | 44.62 | 44.54 | 44.56 | 199,665 | -0.02(-0.06%) |
Aug 19, 2016 | 44.55 | 44.63 | 44.54 | 44.59 | 196,450 | -0.02(-0.06%) |
Aug 18, 2016 | 44.63 | 44.64 | 44.55 | 44.61 | 258,818 | +0.05(+0.11%) |
Aug 17, 2016 | 44.57 | 44.62 | 44.54 | 44.56 | 305,719 | +0.02(+0.06%) |
Aug 16, 2016 | 44.55 | 44.59 | 44.52 | 44.54 | 737,366 | -0.02(-0.06%) |
Aug 15, 2016 | 44.64 | 44.64 | 44.54 | 44.56 | 198,796 | -0.06(-0.13%) |
Aug 12, 2016 | 44.65 | 44.65 | 44.57 | 44.62 | 254,654 | +0.05(+0.11%) |
Aug 11, 2016 | 44.65 | 44.66 | 44.53 | 44.57 | 354,158 | -0.06(-0.13%) |
Aug 10, 2016 | 44.56 | 44.64 | 44.56 | 44.63 | 226,592 | +0.06(+0.13%) |
Aug 09, 2016 | 44.54 | 44.59 | 44.52 | 44.57 | 245,656 | +0.00(+0.00%) |
Aug 08, 2016 | 44.53 | 44.60 | 44.53 | 44.57 | 307,433 | +0.04(+0.09%) |
Aug 05, 2016 | 44.61 | 44.61 | 44.52 | 44.53 | 320,651 | -0.03(-0.07%) |
Aug 04, 2016 | 44.56 | 44.61 | 44.56 | 44.56 | 677,812 | +0.03(+0.07%) |
Aug 03, 2016 | 44.57 | 44.59 | 44.52 | 44.53 | 359,923 | -0.05(-0.11%) |
Aug 02, 2016 | 44.52 | 44.58 | 44.51 | 44.58 | 598,000 | +0.02(+0.04%) |
Aug 01, 2016 | 44.59 | 44.60 | 44.53 | 44.56 | 246,582 | -0.03(-0.07%) |
Jul 29, 2016 | 44.58 | 44.60 | 44.54 | 44.59 | 198,260 | +0.07(+0.17%) |
Jul 28, 2016 | 44.52 | 44.52 | 44.48 | 44.52 | 175,543 | +0.02(+0.06%) |
Jul 27, 2016 | 44.48 | 44.49 | 44.44 | 44.49 | 393,754 | +0.05(+0.11%) |
Jul 26, 2016 | 44.49 | 44.50 | 44.43 | 44.44 | 232,220 | -0.02(-0.04%) |
Jul 25, 2016 | 44.50 | 44.50 | 44.44 | 44.46 | 286,172 | -0.01(-0.02%) |
Jul 22, 2016 | 44.51 | 44.51 | 44.45 | 44.47 | 467,744 | -0.04(-0.09%) |
Jul 21, 2016 | 44.48 | 44.51 | 44.44 | 44.51 | 308,644 | -0.03(-0.07%) |
Jul 20, 2016 | 44.51 | 44.54 | 44.44 | 44.54 | 403,815 | +0.04(+0.09%) |
Jul 19, 2016 | 44.44 | 44.52 | 44.44 | 44.50 | 301,201 | +0.07(+0.17%) |
Jul 18, 2016 | 44.50 | 44.50 | 44.42 | 44.42 | 439,572 | -0.04(-0.09%) |
Jul 15, 2016 | 44.49 | 44.51 | 44.45 | 44.47 | 200,393 | -0.10(-0.22%) |
Jul 14, 2016 | 44.52 | 44.56 | 44.44 | 44.56 | 518,387 | +0.04(+0.09%) |
Jul 13, 2016 | 44.50 | 44.56 | 44.50 | 44.52 | 629,619 | +0.07(+0.15%) |
Jul 12, 2016 | 44.55 | 44.55 | 44.44 | 44.46 | 265,111 | -0.10(-0.22%) |
Jul 11, 2016 | 44.61 | 44.61 | 44.54 | 44.56 | 192,171 | -0.02(-0.04%) |
Jul 08, 2016 | 44.52 | 44.61 | 44.56 | 44.57 | 237,050 | +0.02(+0.04%) |
Jul 07, 2016 | 44.49 | 44.61 | 44.49 | 44.56 | 213,617 | -0.12(-0.26%) |
Jul 05, 2016 | 44.65 | 44.67 | 44.59 | 44.67 | 538,883 | +0.20(+0.45%) |
Jul 01, 2016 | 44.55 | 44.47 | 44.47 | 44.47 | 244,374 | -0.02(-0.04%) |
Jun 30, 2016 | 44.48 | 44.50 | 44.44 | 44.49 | 744,913 | +0.07(+0.15%) |
Jun 29, 2016 | 44.44 | 44.49 | 44.42 | 44.42 | 205,684 | -0.08(-0.19%) |
Jun 28, 2016 | 44.51 | 44.51 | 44.42 | 44.51 | 183,750 | +0.02(+0.06%) |
Jun 27, 2016 | 44.49 | 44.51 | 44.39 | 44.48 | 458,773 | +0.06(+0.13%) |
Jun 24, 2016 | 44.47 | 44.48 | 44.36 | 44.42 | 248,548 | +0.17(+0.37%) |
Jun 23, 2016 | 44.30 | 44.30 | 44.26 | 44.26 | 178,160 | -0.08(-0.19%) |
Jun 22, 2016 | 44.32 | 44.34 | 44.26 | 44.34 | 353,894 | +0.03(+0.07%) |
Jun 21, 2016 | 44.33 | 44.34 | 44.25 | 44.31 | 248,239 | +0.02(+0.06%) |
Jun 20, 2016 | 44.33 | 44.33 | 44.28 | 44.28 | 196,472 | -0.02(-0.06%) |
Jun 17, 2016 | 44.40 | 44.40 | 44.31 | 44.31 | 523,577 | -0.10(-0.22%) |
Jun 16, 2016 | 44.38 | 44.41 | 44.33 | 44.41 | 236,787 | +0.07(+0.15%) |
Jun 15, 2016 | 44.34 | 44.39 | 44.30 | 44.34 | 388,312 | -0.01(-0.02%) |
Jun 14, 2016 | 44.35 | 44.35 | 44.28 | 44.35 | 278,216 | +0.06(+0.13%) |
Jun 13, 2016 | 44.37 | 44.37 | 44.29 | 44.29 | 312,183 | -0.02(-0.04%) |
Jun 10, 2016 | 44.32 | 44.33 | 44.25 | 44.31 | 703,362 | +0.07(+0.17%) |
Jun 09, 2016 | 44.32 | 44.32 | 44.21 | 44.23 | 518,586 | -0.11(-0.24%) |
Jun 08, 2016 | 44.33 | 44.34 | 44.24 | 44.34 | 787,898 | +0.06(+0.13%) |
Jun 07, 2016 | 44.32 | 44.33 | 44.28 | 44.28 | 458,538 | -0.02(-0.04%) |
Jun 06, 2016 | 44.28 | 44.30 | 44.24 | 44.30 | 594,400 | -0.03(-0.07%) |
Jun 03, 2016 | 44.28 | 44.33 | 44.24 | 44.33 | 366,916 | +0.20(+0.45%) |
Jun 02, 2016 | 44.13 | 44.23 | 44.13 | 44.13 | 221,051 | +0.02(+0.06%) |
Jun 01, 2016 | 44.13 | 44.18 | 44.10 | 44.11 | 1,493,231 | +0.02(+0.04%) |
May 31, 2016 | 44.08 | 44.12 | 44.01 | 44.09 | 172,054 | -0.09(-0.21%) |
May 27, 2016 | 44.14 | 44.18 | 44.18 | 44.18 | 927,830 | +0.11(+0.24%) |
May 26, 2016 | 44.11 | 44.13 | 44.07 | 44.08 | 582,468 | -0.02(-0.06%) |
May 25, 2016 | 44.11 | 44.11 | 44.06 | 44.10 | 195,315 | +0.05(+0.11%) |
May 24, 2016 | 44.09 | 44.10 | 44.05 | 44.05 | 303,963 | -0.03(-0.07%) |
May 23, 2016 | 44.10 | 44.12 | 44.05 | 44.08 | 212,373 | -0.01(-0.02%) |
May 20, 2016 | 44.06 | 44.10 | 44.02 | 44.09 | 160,102 | +0.00(+0.00%) |
May 19, 2016 | 44.09 | 44.11 | 44.02 | 44.09 | 180,553 | +0.00(+0.00%) |
May 18, 2016 | 44.13 | 44.13 | 43.99 | 44.09 | 329,939 | -0.04(-0.09%) |
May 17, 2016 | 44.18 | 44.19 | 44.12 | 44.13 | 143,884 | -0.04(-0.09%) |
May 16, 2016 | 44.16 | 44.18 | 44.14 | 44.18 | 154,680 | +0.02(+0.04%) |
May 13, 2016 | 44.18 | 44.20 | 44.15 | 44.16 | 354,951 | -0.06(-0.13%) |
May 12, 2016 | 44.18 | 44.22 | 44.16 | 44.22 | 175,183 | -0.03(-0.07%) |
May 11, 2016 | 44.19 | 44.25 | 44.17 | 44.25 | 718,678 | +0.07(+0.17%) |
May 10, 2016 | 44.17 | 44.18 | 44.16 | 44.18 | 221,659 | -0.04(-0.09%) |
May 09, 2016 | 44.19 | 44.22 | 44.18 | 44.22 | 224,617 | -0.02(-0.06%) |
May 06, 2016 | 44.17 | 44.24 | 44.14 | 44.24 | 213,682 | +0.03(+0.07%) |
May 05, 2016 | 44.13 | 44.21 | 44.11 | 44.21 | 397,919 | +0.03(+0.07%) |
May 04, 2016 | 44.15 | 44.18 | 44.12 | 44.18 | 183,431 | +0.02(+0.04%) |
May 03, 2016 | 44.15 | 44.16 | 44.12 | 44.16 | 234,088 | +0.16(+0.38%) |
May 02, 2016 | 44.06 | 44.06 | 43.99 | 43.99 | 362,075 | -0.08(-0.19%) |
Apr 29, 2016 | 44.03 | 44.08 | 44.02 | 44.08 | 217,627 | +0.06(+0.13%) |
Apr 28, 2016 | 44.00 | 44.05 | 43.96 | 44.02 | 1,191,240 | +0.05(+0.11%) |
Apr 27, 2016 | 43.97 | 44.00 | 43.91 | 43.97 | 265,113 | +0.03(+0.08%) |
Apr 26, 2016 | 43.98 | 43.98 | 43.93 | 43.94 | 172,470 | -0.02(-0.04%) |
Apr 25, 2016 | 43.95 | 43.99 | 43.95 | 43.95 | 262,335 | -0.07(-0.15%) |
Apr 22, 2016 | 43.97 | 44.02 | 43.95 | 44.02 | 172,401 | +0.02(+0.06%) |
Apr 21, 2016 | 43.97 | 44.01 | 43.95 | 44.00 | 224,567 | -0.02(-0.06%) |
Apr 20, 2016 | 44.07 | 44.07 | 43.97 | 44.02 | 238,082 | -0.03(-0.07%) |
Apr 19, 2016 | 44.04 | 44.08 | 44.02 | 44.05 | 251,467 | -0.01(-0.02%) |
Apr 18, 2016 | 44.07 | 44.07 | 44.01 | 44.06 | 240,126 | +0.02(+0.04%) |
Apr 15, 2016 | 44.04 | 44.06 | 44.01 | 44.05 | 196,777 | +0.02(+0.06%) |
Apr 14, 2016 | 44.02 | 44.03 | 43.97 | 44.02 | 254,692 | -0.04(-0.09%) |
Apr 13, 2016 | 44.05 | 44.08 | 44.00 | 44.06 | 327,296 | +0.02(+0.04%) |
Apr 12, 2016 | 44.09 | 44.09 | 44.00 | 44.05 | 315,398 | +0.01(+0.02%) |
Apr 11, 2016 | 44.05 | 44.09 | 43.99 | 44.04 | 180,325 | +0.00(+0.00%) |
Apr 08, 2016 | 44.02 | 44.07 | 44.02 | 44.04 | 1,025,476 | +0.00(+0.00%) |
Apr 07, 2016 | 44.05 | 44.11 | 44.03 | 44.04 | 547,570 | +0.02(+0.04%) |
Apr 06, 2016 | 44.05 | 44.05 | 43.95 | 44.02 | 140,600 | -0.02(-0.06%) |
Apr 05, 2016 | 44.06 | 44.07 | 44.02 | 44.05 | 139,561 | +0.04(+0.09%) |
Apr 04, 2016 | 44.05 | 44.06 | 44.00 | 44.00 | 200,766 | +0.04(+0.09%) |