Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.38 | 44.43 | 44.29 | 44.34 | 515,891 | +0.01(+0.02%) |
Jan 30, 2018 | 44.37 | 44.42 | 44.31 | 44.33 | 786,069 | -0.07(-0.15%) |
Jan 29, 2018 | 44.37 | 44.43 | 44.34 | 44.40 | 816,088 | -0.09(-0.21%) |
Jan 26, 2018 | 44.55 | 44.62 | 44.44 | 44.49 | 702,144 | -0.05(-0.12%) |
Jan 25, 2018 | 44.49 | 44.55 | 44.42 | 44.54 | 1,191,379 | +0.06(+0.13%) |
Jan 24, 2018 | 44.52 | 44.53 | 44.46 | 44.48 | 794,538 | -0.03(-0.08%) |
Jan 23, 2018 | 44.51 | 44.54 | 44.50 | 44.52 | 786,452 | +0.07(+0.15%) |
Jan 22, 2018 | 44.49 | 44.52 | 44.43 | 44.45 | 766,049 | -0.04(-0.10%) |
Jan 19, 2018 | 44.57 | 44.57 | 44.47 | 44.49 | 568,727 | -0.09(-0.19%) |
Jan 18, 2018 | 44.60 | 44.61 | 44.55 | 44.58 | 1,374,327 | -0.05(-0.11%) |
Jan 17, 2018 | 44.65 | 44.67 | 44.61 | 44.63 | 578,478 | -0.06(-0.13%) |
Jan 16, 2018 | 44.72 | 44.74 | 44.66 | 44.69 | 605,028 | -0.01(-0.02%) |
Jan 12, 2018 | 44.70 | 44.70 | 44.70 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 44.66 | 44.72 | 44.65 | 44.70 | 625,439 | +0.02(+0.04%) |
Jan 10, 2018 | 44.69 | 44.60 | 44.68 | 2,073,945 | +0.01(+0.02%) | |
Jan 09, 2018 | 44.78 | 44.78 | 44.67 | 44.67 | 535,835 | -0.12(-0.27%) |
Jan 08, 2018 | 44.84 | 44.87 | 44.78 | 44.79 | 536,749 | -0.03(-0.06%) |
Jan 05, 2018 | 44.85 | 44.88 | 44.81 | 44.82 | 470,103 | +0.00(+0.00%) |
Jan 04, 2018 | 44.83 | 44.85 | 44.79 | 44.82 | 2,444,788 | -0.01(-0.02%) |
Jan 03, 2018 | 44.84 | 44.86 | 44.80 | 44.83 | 491,212 | +0.00(+0.00%) |
Jan 02, 2018 | 44.88 | 44.84 | 44.77 | 44.83 | 724,906 | -0.02(-0.04%) |
Dec 29, 2017 | 44.84 | 44.84 | 44.84 | 0 | +0.05(+0.11%) | |
Dec 28, 2017 | 44.81 | 44.82 | 44.77 | 44.79 | 440,467 | -0.03(-0.06%) |
Dec 27, 2017 | 44.78 | 44.84 | 44.77 | 44.82 | 509,055 | +0.08(+0.17%) |
Dec 26, 2017 | 44.74 | 44.76 | 44.72 | 44.74 | 793,956 | +0.04(+0.08%) |
Dec 22, 2017 | 44.72 | 44.74 | 44.69 | 44.71 | 431,435 | +0.00(+0.00%) |
Dec 21, 2017 | 44.70 | 44.72 | 44.67 | 44.71 | 406,922 | +0.01(+0.03%) |
Dec 20, 2017 | 44.72 | 44.73 | 44.69 | 44.69 | 563,253 | -0.06(-0.12%) |
Dec 19, 2017 | 44.85 | 44.85 | 44.74 | 44.75 | 598,532 | -0.12(-0.27%) |
Dec 18, 2017 | 44.88 | 44.90 | 44.84 | 44.87 | 454,621 | -0.02(-0.04%) |
Dec 15, 2017 | 44.85 | 44.90 | 44.83 | 44.89 | 406,401 | -0.01(-0.02%) |
Dec 14, 2017 | 44.87 | 44.91 | 44.83 | 44.89 | 497,872 | -0.01(-0.02%) |
Dec 13, 2017 | 44.84 | 44.90 | 44.80 | 44.90 | 936,347 | +0.12(+0.27%) |
Dec 12, 2017 | 44.78 | 44.80 | 44.75 | 44.78 | 410,665 | -0.03(-0.06%) |
Dec 11, 2017 | 44.87 | 44.87 | 44.78 | 44.81 | 507,192 | -0.07(-0.15%) |
Dec 08, 2017 | 44.90 | 44.90 | 44.86 | 44.88 | 384,907 | -0.01(-0.02%) |
Dec 07, 2017 | 44.91 | 44.92 | 44.86 | 44.89 | 422,404 | -0.03(-0.06%) |
Dec 06, 2017 | 44.89 | 44.92 | 44.87 | 44.91 | 379,843 | +0.07(+0.15%) |
Dec 05, 2017 | 44.80 | 44.86 | 44.80 | 44.84 | 993,866 | +0.02(+0.04%) |
Dec 04, 2017 | 44.80 | 44.83 | 44.79 | 44.83 | 436,193 | +0.03(+0.06%) |
Dec 01, 2017 | 44.79 | 44.89 | 44.72 | 44.80 | 579,339 | +0.05(+0.11%) |
Nov 30, 2017 | 44.82 | 44.83 | 44.73 | 44.75 | 466,317 | -0.08(-0.17%) |
Nov 29, 2017 | 44.83 | 44.85 | 44.80 | 44.83 | 387,686 | -0.04(-0.09%) |
Nov 28, 2017 | 44.91 | 44.91 | 44.87 | 44.87 | 1,740,779 | -0.01(-0.02%) |
Nov 27, 2017 | 44.90 | 44.91 | 44.86 | 44.88 | 982,626 | +0.00(+0.00%) |
Nov 24, 2017 | 44.87 | 44.89 | 44.86 | 44.88 | 200,391 | +0.02(+0.04%) |
Nov 22, 2017 | 44.83 | 44.91 | 44.81 | 44.86 | 729,209 | +0.08(+0.17%) |
Nov 21, 2017 | 44.81 | 44.82 | 44.75 | 44.79 | 379,697 | +0.00(+0.00%) |
Nov 20, 2017 | 44.80 | 44.82 | 44.75 | 44.79 | 380,834 | -0.03(-0.08%) |
Nov 17, 2017 | 44.83 | 44.84 | 44.79 | 44.82 | 352,192 | -0.02(-0.04%) |
Nov 16, 2017 | 44.84 | 44.86 | 44.81 | 44.84 | 442,186 | -0.03(-0.08%) |
Nov 15, 2017 | 44.85 | 44.89 | 44.82 | 44.87 | 1,143,719 | +0.07(+0.15%) |
Nov 14, 2017 | 44.77 | 44.82 | 44.76 | 44.80 | 329,267 | +0.03(+0.06%) |
Nov 13, 2017 | 44.84 | 44.85 | 44.75 | 44.78 | 287,444 | +0.02(+0.04%) |
Nov 10, 2017 | 44.80 | 44.80 | 44.74 | 44.76 | 297,504 | -0.09(-0.19%) |
Nov 09, 2017 | 44.83 | 44.86 | 44.81 | 44.85 | 333,012 | -0.05(-0.11%) |
Nov 08, 2017 | 44.96 | 44.97 | 44.88 | 44.90 | 429,186 | -0.03(-0.06%) |
Nov 07, 2017 | 44.94 | 44.95 | 44.91 | 44.92 | 320,028 | +0.01(+0.02%) |
Nov 06, 2017 | 44.91 | 44.92 | 44.90 | 44.91 | 351,235 | +0.01(+0.02%) |
Nov 03, 2017 | 44.92 | 44.92 | 44.85 | 44.91 | 2,375,628 | +0.03(+0.08%) |
Nov 02, 2017 | 44.86 | 44.91 | 44.85 | 44.87 | 3,144,551 | +0.04(+0.10%) |
Nov 01, 2017 | 44.80 | 44.85 | 44.78 | 44.83 | 425,630 | -0.00(-0.01%) |
Oct 31, 2017 | 44.83 | 44.86 | 44.81 | 44.83 | 407,445 | -0.01(-0.02%) |
Oct 30, 2017 | 44.82 | 44.86 | 44.80 | 44.84 | 731,324 | +0.09(+0.21%) |
Oct 27, 2017 | 44.69 | 44.76 | 44.64 | 44.75 | 521,425 | +0.07(+0.15%) |
Oct 26, 2017 | 44.76 | 44.76 | 44.65 | 44.68 | 527,489 | -0.03(-0.08%) |
Oct 25, 2017 | 44.69 | 44.71 | 44.66 | 44.71 | 509,705 | -0.03(-0.06%) |
Oct 24, 2017 | 44.78 | 44.80 | 44.73 | 44.74 | 501,714 | -0.09(-0.19%) |
Oct 23, 2017 | 44.79 | 44.82 | 44.78 | 44.82 | 345,350 | +0.03(+0.08%) |
Oct 20, 2017 | 44.76 | 44.80 | 44.75 | 44.79 | 363,921 | -0.07(-0.15%) |
Oct 19, 2017 | 44.87 | 44.91 | 44.83 | 44.86 | 528,751 | +0.00(+0.00%) |
Oct 18, 2017 | 44.88 | 44.88 | 44.85 | 44.86 | 544,603 | -0.06(-0.13%) |
Oct 17, 2017 | 44.93 | 44.93 | 44.89 | 44.92 | 656,822 | -0.01(-0.02%) |
Oct 16, 2017 | 44.94 | 44.96 | 44.90 | 44.93 | 319,094 | -0.04(-0.09%) |
Oct 13, 2017 | 44.97 | 44.98 | 44.92 | 44.97 | 295,270 | +0.06(+0.13%) |
Oct 12, 2017 | 44.90 | 44.92 | 44.86 | 44.91 | 351,554 | +0.04(+0.09%) |
Oct 11, 2017 | 44.87 | 44.90 | 44.82 | 44.87 | 1,100,410 | +0.03(+0.08%) |
Oct 10, 2017 | 44.85 | 44.89 | 44.82 | 44.83 | 350,452 | +0.00(+0.00%) |
Oct 09, 2017 | 44.82 | 44.84 | 44.80 | 44.83 | 326,555 | +0.00(+0.00%) |
Oct 06, 2017 | 44.82 | 44.86 | 44.76 | 44.83 | 350,100 | -0.05(-0.11%) |
Oct 05, 2017 | 44.92 | 44.93 | 44.84 | 44.88 | 382,917 | -0.04(-0.09%) |
Oct 04, 2017 | 44.94 | 44.94 | 44.85 | 44.93 | 498,347 | +0.01(+0.02%) |
Oct 03, 2017 | 44.91 | 44.94 | 44.88 | 44.92 | 310,761 | +0.05(+0.11%) |
Oct 02, 2017 | 44.86 | 44.88 | 44.81 | 44.87 | 446,150 | +0.07(+0.16%) |
Sep 29, 2017 | 44.90 | 44.91 | 44.79 | 44.79 | 412,316 | -0.08(-0.19%) |
Sep 28, 2017 | 44.83 | 44.89 | 44.81 | 44.88 | 632,146 | +0.03(+0.06%) |
Sep 27, 2017 | 44.88 | 44.88 | 44.82 | 44.85 | 676,671 | -0.07(-0.15%) |
Sep 26, 2017 | 44.93 | 44.93 | 44.88 | 44.92 | 307,446 | -0.02(-0.04%) |
Sep 25, 2017 | 44.89 | 44.94 | 44.88 | 44.94 | 275,644 | +0.06(+0.13%) |
Sep 22, 2017 | 44.88 | 44.88 | 44.83 | 44.88 | 253,343 | +0.06(+0.13%) |
Sep 21, 2017 | 44.87 | 44.89 | 44.81 | 44.82 | 372,851 | -0.03(-0.06%) |
Sep 20, 2017 | 44.91 | 44.93 | 44.77 | 44.84 | 594,115 | -0.06(-0.13%) |
Sep 19, 2017 | 44.92 | 44.93 | 44.85 | 44.90 | 295,323 | +0.01(+0.02%) |
Sep 18, 2017 | 44.89 | 44.91 | 44.87 | 44.89 | 290,599 | -0.03(-0.06%) |
Sep 15, 2017 | 44.95 | 44.95 | 44.90 | 44.92 | 492,247 | -0.01(-0.02%) |
Sep 14, 2017 | 44.92 | 44.95 | 44.91 | 44.93 | 271,493 | +0.01(+0.02%) |
Sep 13, 2017 | 44.95 | 44.95 | 44.91 | 44.92 | 452,839 | +0.01(+0.02%) |
Sep 12, 2017 | 44.94 | 44.94 | 44.89 | 44.91 | 345,019 | -0.06(-0.13%) |
Sep 11, 2017 | 45.04 | 45.04 | 44.95 | 44.97 | 537,635 | -0.10(-0.23%) |
Sep 08, 2017 | 45.09 | 45.09 | 45.04 | 45.07 | 274,796 | -0.02(-0.04%) |
Sep 07, 2017 | 45.05 | 45.10 | 45.04 | 45.09 | 391,554 | +0.08(+0.17%) |
Sep 06, 2017 | 45.04 | 45.06 | 44.98 | 45.01 | 844,303 | -0.03(-0.08%) |
Sep 05, 2017 | 45.04 | 45.06 | 44.98 | 45.05 | 809,186 | +0.18(+0.40%) |
Sep 01, 2017 | 44.91 | 44.93 | 44.86 | 44.87 | 318,164 | -0.06(-0.14%) |
Aug 31, 2017 | 44.91 | 44.94 | 44.90 | 44.93 | 250,974 | +0.04(+0.09%) |
Aug 30, 2017 | 44.89 | 44.91 | 44.86 | 44.89 | 447,549 | -0.03(-0.08%) |
Aug 29, 2017 | 44.92 | 44.94 | 44.89 | 44.92 | 366,797 | +0.05(+0.11%) |
Aug 28, 2017 | 44.85 | 44.87 | 44.81 | 44.87 | 262,072 | +0.03(+0.08%) |
Aug 25, 2017 | 44.81 | 44.85 | 44.76 | 44.84 | 344,664 | +0.04(+0.09%) |
Aug 24, 2017 | 44.79 | 44.81 | 44.76 | 44.80 | 302,333 | -0.03(-0.08%) |
Aug 23, 2017 | 44.84 | 44.84 | 44.77 | 44.83 | 340,349 | +0.07(+0.15%) |
Aug 22, 2017 | 44.76 | 44.81 | 44.73 | 44.76 | 474,914 | -0.03(-0.07%) |
Aug 21, 2017 | 44.81 | 44.81 | 44.79 | 44.79 | 275,925 | -0.01(-0.03%) |
Aug 18, 2017 | 44.80 | 44.83 | 44.75 | 44.80 | 340,998 | -0.01(-0.02%) |
Aug 17, 2017 | 44.76 | 44.81 | 44.74 | 44.81 | 2,687,616 | +0.05(+0.11%) |
Aug 16, 2017 | 44.73 | 44.83 | 44.72 | 44.76 | 542,885 | +0.02(+0.04%) |
Aug 15, 2017 | 44.72 | 44.78 | 44.72 | 44.74 | 491,939 | -0.03(-0.08%) |
Aug 14, 2017 | 44.80 | 44.81 | 44.74 | 44.78 | 428,935 | -0.04(-0.09%) |
Aug 11, 2017 | 44.74 | 44.82 | 44.74 | 44.82 | 319,565 | +0.03(+0.07%) |
Aug 10, 2017 | 44.75 | 44.80 | 44.74 | 44.79 | 442,330 | +0.03(+0.07%) |
Aug 09, 2017 | 44.79 | 44.81 | 44.73 | 44.76 | 1,438,364 | +0.02(+0.04%) |
Aug 08, 2017 | 44.72 | 44.77 | 44.69 | 44.74 | 328,439 | -0.03(-0.06%) |
Aug 07, 2017 | 44.71 | 44.77 | 44.69 | 44.77 | 382,091 | +0.04(+0.09%) |
Aug 04, 2017 | 44.71 | 44.73 | 44.67 | 44.73 | 314,516 | -0.08(-0.17%) |
Aug 03, 2017 | 44.73 | 44.80 | 44.73 | 44.80 | 466,891 | +0.08(+0.19%) |
Aug 02, 2017 | 44.74 | 44.74 | 44.68 | 44.72 | 260,715 | +0.06(+0.13%) |
Aug 01, 2017 | 44.60 | 44.69 | 44.57 | 44.66 | 489,650 | +0.01(+0.03%) |
Jul 31, 2017 | 44.65 | 44.61 | 44.65 | 878,539 | +0.00(+0.00%) | |
Jul 28, 2017 | 44.60 | 44.65 | 44.59 | 44.65 | 268,162 | +0.05(+0.11%) |
Jul 27, 2017 | 44.60 | 44.62 | 44.55 | 44.60 | 366,895 | -0.03(-0.06%) |
Jul 26, 2017 | 44.53 | 44.66 | 44.52 | 44.62 | 450,026 | +0.13(+0.28%) |
Jul 25, 2017 | 44.59 | 44.60 | 44.49 | 44.49 | 300,638 | -0.14(-0.32%) |
Jul 24, 2017 | 44.62 | 44.66 | 44.60 | 44.64 | 273,145 | +0.00(+0.00%) |
Jul 21, 2017 | 44.60 | 44.65 | 44.60 | 44.64 | 210,419 | +0.04(+0.09%) |
Jul 20, 2017 | 44.63 | 44.57 | 44.60 | 238,515 | +0.02(+0.04%) | |
Jul 19, 2017 | 44.58 | 44.60 | 44.56 | 44.58 | 327,369 | -0.02(-0.04%) |
Jul 18, 2017 | 44.56 | 44.60 | 44.54 | 44.60 | 823,748 | +0.11(+0.25%) |
Jul 17, 2017 | 44.46 | 44.52 | 44.43 | 44.49 | 375,083 | +0.00(+0.00%) |
Jul 14, 2017 | 44.59 | 44.60 | 44.46 | 44.49 | 524,634 | -0.01(-0.02%) |
Jul 13, 2017 | 44.46 | 44.52 | 44.43 | 44.49 | 232,333 | -0.01(-0.02%) |
Jul 12, 2017 | 44.52 | 44.52 | 44.42 | 44.50 | 669,923 | +0.05(+0.11%) |
Jul 11, 2017 | 44.38 | 44.45 | 44.38 | 44.45 | 386,813 | +0.05(+0.11%) |
Jul 10, 2017 | 44.37 | 44.40 | 44.35 | 44.40 | 274,678 | +0.03(+0.08%) |
Jul 07, 2017 | 44.38 | 44.39 | 44.32 | 44.37 | 260,751 | +0.03(+0.08%) |
Jul 06, 2017 | 44.37 | 44.43 | 44.33 | 44.33 | 1,444,568 | -0.09(-0.21%) |
Jul 05, 2017 | 44.37 | 44.45 | 44.37 | 44.43 | 644,810 | +0.06(+0.13%) |
Jul 03, 2017 | 44.45 | 44.45 | 44.33 | 44.37 | 310,262 | -0.08(-0.18%) |
Jun 30, 2017 | 44.48 | 44.52 | 44.42 | 44.45 | 380,960 | -0.05(-0.11%) |
Jun 29, 2017 | 44.48 | 44.53 | 44.46 | 44.50 | 351,503 | -0.07(-0.15%) |
Jun 28, 2017 | 44.57 | 44.59 | 44.54 | 44.57 | 634,371 | +0.03(+0.06%) |
Jun 27, 2017 | 44.60 | 44.61 | 44.52 | 44.54 | 789,692 | -0.11(-0.25%) |
Jun 26, 2017 | 44.66 | 44.68 | 44.62 | 44.65 | 313,845 | +0.01(+0.02%) |
Jun 23, 2017 | 44.61 | 44.65 | 44.59 | 44.64 | 269,768 | +0.03(+0.06%) |
Jun 22, 2017 | 44.62 | 44.65 | 44.60 | 44.62 | 212,566 | +0.01(+0.02%) |
Jun 21, 2017 | 44.61 | 44.64 | 44.59 | 44.61 | 244,965 | -0.02(-0.04%) |
Jun 20, 2017 | 44.60 | 44.65 | 44.58 | 44.62 | 288,733 | +0.05(+0.11%) |
Jun 19, 2017 | 44.57 | 44.63 | 44.54 | 44.57 | 487,033 | -0.07(-0.15%) |
Jun 16, 2017 | 44.62 | 44.67 | 44.59 | 44.64 | 269,514 | +0.03(+0.08%) |
Jun 15, 2017 | 44.62 | 44.64 | 44.57 | 44.61 | 433,574 | -0.09(-0.21%) |
Jun 14, 2017 | 44.71 | 44.77 | 44.63 | 44.70 | 394,734 | +0.10(+0.23%) |
Jun 13, 2017 | 44.57 | 44.62 | 44.55 | 44.60 | 565,844 | +0.01(+0.02%) |
Jun 12, 2017 | 44.58 | 44.64 | 44.56 | 44.59 | 298,503 | +0.00(+0.00%) |
Jun 09, 2017 | 44.64 | 44.65 | 44.57 | 44.59 | 952,654 | -0.08(-0.19%) |
Jun 08, 2017 | 44.67 | 44.71 | 44.62 | 44.68 | 378,260 | -0.02(-0.04%) |
Jun 07, 2017 | 44.68 | 44.73 | 44.66 | 44.69 | 317,079 | -0.03(-0.08%) |
Jun 06, 2017 | 44.75 | 44.75 | 44.68 | 44.73 | 575,979 | +0.11(+0.25%) |
Jun 05, 2017 | 44.60 | 44.68 | 44.60 | 44.62 | 449,407 | -0.08(-0.19%) |
Jun 02, 2017 | 44.73 | 44.75 | 44.63 | 44.70 | 475,740 | +0.14(+0.32%) |
Jun 01, 2017 | 44.51 | 44.59 | 44.49 | 44.56 | 584,311 | -0.00(-0.01%) |
May 31, 2017 | 44.59 | 44.64 | 44.56 | 44.56 | 675,868 | -0.08(-0.17%) |
May 30, 2017 | 44.55 | 44.64 | 44.54 | 44.64 | 531,865 | +0.07(+0.15%) |
May 26, 2017 | 44.57 | 44.58 | 44.53 | 44.57 | 272,283 | +0.03(+0.08%) |
May 25, 2017 | 44.54 | 44.59 | 44.49 | 44.54 | 298,581 | -0.01(-0.02%) |
May 24, 2017 | 44.42 | 44.55 | 44.42 | 44.54 | 337,672 | +0.12(+0.27%) |
May 23, 2017 | 44.53 | 44.57 | 44.43 | 44.43 | 744,063 | -0.12(-0.26%) |
May 22, 2017 | 44.52 | 44.54 | 44.49 | 44.54 | 348,957 | +0.03(+0.06%) |
May 19, 2017 | 44.52 | 44.56 | 44.48 | 44.52 | 341,163 | -0.03(-0.06%) |
May 18, 2017 | 44.55 | 44.61 | 44.52 | 44.54 | 296,185 | -0.06(-0.13%) |
May 17, 2017 | 44.52 | 44.60 | 44.49 | 44.60 | 367,233 | +0.20(+0.46%) |
May 16, 2017 | 44.37 | 44.43 | 44.35 | 44.40 | 437,920 | +0.06(+0.13%) |
May 15, 2017 | 44.36 | 44.37 | 44.32 | 44.34 | 740,396 | -0.03(-0.06%) |
May 12, 2017 | 44.31 | 44.38 | 44.27 | 44.37 | 310,783 | +0.17(+0.38%) |
May 11, 2017 | 44.17 | 44.21 | 44.14 | 44.20 | 214,420 | +0.00(+0.00%) |
May 10, 2017 | 44.27 | 44.27 | 44.17 | 44.20 | 299,727 | -0.03(-0.06%) |
May 09, 2017 | 44.24 | 44.27 | 44.20 | 44.22 | 1,356,779 | -0.07(-0.15%) |
May 08, 2017 | 44.29 | 44.30 | 44.26 | 44.29 | 333,126 | +0.01(+0.02%) |
May 05, 2017 | 44.28 | 44.30 | 44.24 | 44.28 | 242,941 | +0.01(+0.02%) |
May 04, 2017 | 44.22 | 44.27 | 44.19 | 44.27 | 358,862 | +0.01(+0.02%) |
May 03, 2017 | 44.33 | 44.40 | 44.27 | 44.27 | 1,609,197 | -0.10(-0.23%) |
May 02, 2017 | 44.30 | 44.38 | 44.28 | 44.37 | 431,250 | +0.09(+0.21%) |
May 01, 2017 | 44.28 | 44.33 | 44.23 | 44.27 | 608,288 | -0.06(-0.14%) |
Apr 28, 2017 | 44.26 | 44.35 | 44.24 | 44.34 | 314,422 | +0.06(+0.13%) |
Apr 27, 2017 | 44.23 | 44.31 | 44.22 | 44.28 | 389,943 | +0.02(+0.04%) |
Apr 26, 2017 | 44.21 | 44.26 | 44.16 | 44.26 | 900,322 | +0.07(+0.15%) |
Apr 25, 2017 | 44.25 | 44.27 | 44.17 | 44.20 | 264,117 | -0.13(-0.28%) |
Apr 24, 2017 | 44.29 | 44.33 | 44.25 | 44.32 | 331,717 | -0.03(-0.08%) |
Apr 21, 2017 | 44.39 | 44.41 | 44.34 | 44.35 | 459,427 | -0.01(-0.02%) |
Apr 20, 2017 | 44.36 | 44.41 | 44.30 | 44.36 | 322,712 | -0.07(-0.15%) |
Apr 19, 2017 | 44.44 | 44.44 | 44.38 | 44.43 | 944,572 | -0.08(-0.19%) |
Apr 18, 2017 | 44.42 | 44.51 | 44.39 | 44.51 | 1,238,260 | +0.15(+0.34%) |
Apr 17, 2017 | 44.40 | 44.42 | 44.35 | 44.36 | 410,693 | -0.03(-0.06%) |
Apr 13, 2017 | 44.36 | 44.41 | 44.30 | 44.39 | 397,411 | +0.03(+0.08%) |
Apr 12, 2017 | 44.30 | 44.35 | 44.23 | 44.35 | 478,299 | +0.10(+0.23%) |
Apr 11, 2017 | 44.20 | 44.30 | 44.19 | 44.25 | 399,148 | +0.08(+0.19%) |
Apr 10, 2017 | 44.15 | 44.20 | 44.12 | 44.17 | 403,496 | +0.03(+0.06%) |
Apr 07, 2017 | 44.27 | 44.32 | 44.10 | 44.14 | 622,738 | -0.08(-0.17%) |
Apr 06, 2017 | 44.22 | 44.25 | 44.15 | 44.22 | 768,406 | -0.01(-0.02%) |
Apr 05, 2017 | 44.14 | 44.25 | 44.11 | 44.23 | 1,107,129 | +0.08(+0.17%) |
Apr 04, 2017 | 44.16 | 44.23 | 44.14 | 44.15 | 260,177 | +0.01(+0.02%) |
Apr 03, 2017 | 44.05 | 44.17 | 44.05 | 44.14 | 1,241,649 | +0.05(+0.12%) |
Mar 31, 2017 | 43.99 | 44.09 | 43.95 | 44.09 | 389,852 | +0.09(+0.21%) |
Mar 30, 2017 | 44.00 | 44.05 | 43.96 | 44.00 | 287,212 | -0.06(-0.13%) |
Mar 29, 2017 | 43.97 | 44.06 | 43.97 | 44.06 | 248,861 | +0.12(+0.27%) |
Mar 28, 2017 | 44.08 | 44.08 | 43.94 | 43.94 | 552,109 | -0.09(-0.21%) |
Mar 27, 2017 | 44.07 | 44.10 | 44.00 | 44.03 | 512,865 | +0.07(+0.15%) |
Mar 24, 2017 | 43.97 | 44.03 | 43.89 | 43.97 | 318,190 | -0.02(-0.04%) |
Mar 23, 2017 | 44.01 | 44.05 | 43.93 | 43.98 | 528,640 | -0.06(-0.13%) |
Mar 22, 2017 | 43.99 | 44.08 | 43.97 | 44.04 | 248,564 | +0.09(+0.21%) |
Mar 21, 2017 | 43.82 | 43.99 | 43.82 | 43.95 | 788,418 | +0.08(+0.17%) |
Mar 20, 2017 | 43.78 | 43.87 | 43.78 | 43.87 | 203,399 | +0.04(+0.10%) |
Mar 17, 2017 | 43.80 | 43.85 | 43.77 | 43.83 | 306,511 | +0.08(+0.19%) |
Mar 16, 2017 | 43.77 | 43.82 | 43.75 | 43.75 | 335,513 | -0.02(-0.04%) |
Mar 15, 2017 | 43.61 | 43.81 | 43.57 | 43.77 | 301,379 | +0.21(+0.48%) |
Mar 14, 2017 | 43.53 | 43.58 | 43.52 | 43.56 | 453,111 | +0.03(+0.08%) |
Mar 13, 2017 | 43.56 | 43.61 | 43.50 | 43.52 | 435,122 | -0.11(-0.25%) |
Mar 10, 2017 | 43.62 | 43.66 | 43.58 | 43.63 | 720,439 | +0.03(+0.08%) |
Mar 09, 2017 | 43.66 | 43.71 | 43.58 | 43.60 | 480,795 | -0.12(-0.27%) |
Mar 08, 2017 | 43.66 | 43.75 | 43.66 | 43.71 | 616,872 | -0.11(-0.25%) |
Mar 07, 2017 | 43.84 | 43.86 | 43.77 | 43.82 | 583,776 | +0.01(+0.02%) |
Mar 06, 2017 | 43.83 | 43.86 | 43.80 | 43.82 | 308,904 | +0.02(+0.04%) |
Mar 03, 2017 | 43.84 | 43.87 | 43.77 | 43.80 | 1,386,645 | -0.03(-0.06%) |
Mar 02, 2017 | 43.84 | 43.88 | 43.78 | 43.82 | 411,490 | -0.06(-0.13%) |
Mar 01, 2017 | 43.87 | 43.93 | 43.86 | 43.88 | 819,365 | -0.17(-0.38%) |
Feb 28, 2017 | 44.07 | 44.11 | 44.05 | 44.05 | 895,375 | +0.00(+0.00%) |
Feb 27, 2017 | 44.07 | 44.17 | 44.04 | 44.05 | 568,686 | -0.11(-0.25%) |
Feb 24, 2017 | 44.09 | 44.17 | 44.05 | 44.16 | 333,980 | +0.12(+0.27%) |
Feb 23, 2017 | 44.01 | 44.04 | 43.93 | 44.04 | 449,948 | +0.10(+0.23%) |
Feb 22, 2017 | 43.94 | 43.97 | 43.90 | 43.94 | 4,589,517 | +0.05(+0.11%) |
Feb 21, 2017 | 43.87 | 43.94 | 43.86 | 43.89 | 639,123 | -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 | 411,542 | +0.08(+0.19%) |
Feb 15, 2017 | 43.81 | 43.87 | 43.79 | 43.82 | 315,710 | -0.04(-0.10%) |
Feb 14, 2017 | 43.91 | 43.97 | 43.80 | 43.87 | 1,145,642 | -0.08(-0.17%) |
Feb 13, 2017 | 43.94 | 43.97 | 43.92 | 43.94 | 260,183 | -0.05(-0.11%) |
Feb 10, 2017 | 43.92 | 43.99 | 43.92 | 43.99 | 372,381 | +0.01(+0.02%) |
Feb 09, 2017 | 44.00 | 44.07 | 43.97 | 43.98 | 512,047 | -0.09(-0.21%) |
Feb 08, 2017 | 44.06 | 44.13 | 44.03 | 44.07 | 3,505,206 | +0.07(+0.15%) |
Feb 07, 2017 | 43.95 | 44.04 | 43.93 | 44.01 | 499,515 | +0.03(+0.08%) |
Feb 06, 2017 | 43.94 | 44.01 | 43.90 | 43.97 | 264,035 | +0.11(+0.25%) |
Feb 03, 2017 | 43.90 | 43.96 | 43.78 | 43.87 | 856,960 | +0.07(+0.15%) |
Feb 02, 2017 | 43.84 | 43.89 | 43.78 | 43.80 | 576,160 | +0.03(+0.08%) |