Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 44.29 | 44.29 | 44.29 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 44.30 | 44.38 | 44.22 | 44.27 | 401,934 | +0.03(+0.06%) |
Mar 27, 2018 | 44.16 | 44.28 | 44.15 | 44.25 | 459,052 | +0.10(+0.23%) |
Mar 26, 2018 | 44.15 | 44.19 | 44.12 | 44.15 | 1,478,788 | -0.04(-0.10%) |
Mar 23, 2018 | 44.15 | 44.20 | 44.10 | 44.19 | 595,705 | +0.03(+0.06%) |
Mar 22, 2018 | 44.21 | 44.23 | 44.14 | 44.16 | 1,320,982 | +0.09(+0.21%) |
Mar 21, 2018 | 44.02 | 44.08 | 43.96 | 44.07 | 344,617 | +0.00(+0.00%) |
Mar 20, 2018 | 44.09 | 44.11 | 44.03 | 44.07 | 315,508 | -0.03(-0.08%) |
Mar 19, 2018 | 44.09 | 44.16 | 44.09 | 44.10 | 333,326 | -0.03(-0.08%) |
Mar 16, 2018 | 44.15 | 44.16 | 44.10 | 44.14 | 427,597 | -0.02(-0.05%) |
Mar 15, 2018 | 44.16 | 44.21 | 44.13 | 44.16 | 299,883 | -0.01(-0.03%) |
Mar 14, 2018 | 44.15 | 44.23 | 44.11 | 44.17 | 2,028,343 | +0.03(+0.08%) |
Mar 13, 2018 | 44.15 | 44.17 | 44.10 | 44.14 | 513,207 | +0.02(+0.04%) |
Mar 12, 2018 | 44.11 | 44.15 | 44.08 | 44.12 | 1,183,473 | +0.06(+0.14%) |
Mar 09, 2018 | 44.07 | 44.09 | 44.02 | 44.06 | 300,662 | -0.03(-0.08%) |
Mar 08, 2018 | 44.03 | 44.11 | 44.02 | 44.09 | 313,117 | +0.08(+0.18%) |
Mar 07, 2018 | 44.05 | 44.07 | 43.98 | 44.02 | 441,423 | +0.02(+0.04%) |
Mar 06, 2018 | 43.99 | 44.06 | 43.97 | 44.00 | 324,977 | -0.01(-0.02%) |
Mar 05, 2018 | 44.12 | 44.15 | 43.99 | 44.01 | 1,189,834 | -0.06(-0.14%) |
Mar 02, 2018 | 44.14 | 44.14 | 44.01 | 44.07 | 558,368 | -0.09(-0.21%) |
Mar 01, 2018 | 44.15 | 44.20 | 44.05 | 44.16 | 498,397 | +0.12(+0.26%) |
Feb 28, 2018 | 43.99 | 44.05 | 43.97 | 44.05 | 389,764 | +0.09(+0.21%) |
Feb 27, 2018 | 44.05 | 44.08 | 43.87 | 43.95 | 540,708 | -0.09(-0.21%) |
Feb 26, 2018 | 44.11 | 44.17 | 44.05 | 44.05 | 435,544 | +0.03(+0.06%) |
Feb 23, 2018 | 44.03 | 44.06 | 43.99 | 44.02 | 338,737 | +0.11(+0.25%) |
Feb 22, 2018 | 43.96 | 43.99 | 43.91 | 43.91 | 855,339 | +0.00(+0.00%) |
Feb 21, 2018 | 44.05 | 44.06 | 43.90 | 43.91 | 391,188 | -0.11(-0.25%) |
Feb 20, 2018 | 43.99 | 44.04 | 43.94 | 44.02 | 432,511 | +0.02(+0.04%) |
Feb 16, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.05(+0.12%) | |
Feb 15, 2018 | 43.93 | 44.00 | 43.93 | 43.95 | 432,650 | +0.02(+0.04%) |
Feb 14, 2018 | 44.03 | 44.04 | 43.91 | 43.93 | 458,235 | -0.15(-0.33%) |
Feb 13, 2018 | 44.05 | 44.10 | 44.02 | 44.08 | 618,983 | +0.07(+0.16%) |
Feb 12, 2018 | 44.07 | 44.09 | 43.99 | 44.01 | 479,368 | -0.03(-0.08%) |
Feb 09, 2018 | 44.01 | 44.19 | 44.01 | 44.05 | 1,461,837 | -0.04(-0.10%) |
Feb 08, 2018 | 44.05 | 44.11 | 44.00 | 44.09 | 584,637 | -0.03(-0.06%) |
Feb 07, 2018 | 44.18 | 44.26 | 44.11 | 44.11 | 654,384 | -0.07(-0.16%) |
Feb 06, 2018 | 44.30 | 44.30 | 44.18 | 44.18 | 909,673 | -0.09(-0.21%) |
Feb 05, 2018 | 44.09 | 44.35 | 44.06 | 44.28 | 717,360 | +0.16(+0.37%) |
Feb 02, 2018 | 44.14 | 44.17 | 44.08 | 44.11 | 806,207 | -0.09(-0.21%) |
Feb 01, 2018 | 44.35 | 44.35 | 44.20 | 44.21 | 1,100,559 | -0.13(-0.30%) |
Jan 31, 2018 | 44.38 | 44.43 | 44.29 | 44.34 | 515,886 | +0.01(+0.02%) |
Jan 30, 2018 | 44.37 | 44.42 | 44.31 | 44.33 | 786,060 | -0.07(-0.15%) |
Jan 29, 2018 | 44.37 | 44.43 | 44.34 | 44.40 | 816,079 | -0.09(-0.21%) |
Jan 26, 2018 | 44.55 | 44.62 | 44.44 | 44.49 | 702,137 | -0.05(-0.12%) |
Jan 25, 2018 | 44.49 | 44.55 | 44.42 | 44.55 | 1,191,366 | +0.06(+0.13%) |
Jan 24, 2018 | 44.52 | 44.53 | 44.46 | 44.49 | 794,530 | -0.03(-0.08%) |
Jan 23, 2018 | 44.51 | 44.55 | 44.50 | 44.52 | 786,444 | +0.07(+0.15%) |
Jan 22, 2018 | 44.49 | 44.52 | 44.43 | 44.45 | 766,041 | -0.04(-0.10%) |
Jan 19, 2018 | 44.57 | 44.57 | 44.47 | 44.49 | 568,721 | -0.09(-0.19%) |
Jan 18, 2018 | 44.61 | 44.61 | 44.55 | 44.58 | 1,374,313 | -0.05(-0.11%) |
Jan 17, 2018 | 44.65 | 44.67 | 44.61 | 44.63 | 578,471 | -0.06(-0.13%) |
Jan 16, 2018 | 44.72 | 44.74 | 44.66 | 44.69 | 605,022 | -0.01(-0.02%) |
Jan 12, 2018 | 44.70 | 44.70 | 44.70 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 44.67 | 44.73 | 44.65 | 44.70 | 625,432 | +0.02(+0.04%) |
Jan 10, 2018 | 44.69 | 44.60 | 44.68 | 2,073,923 | +0.01(+0.02%) | |
Jan 09, 2018 | 44.78 | 44.78 | 44.67 | 44.67 | 535,829 | -0.12(-0.27%) |
Jan 08, 2018 | 44.84 | 44.87 | 44.78 | 44.79 | 536,744 | -0.03(-0.06%) |
Jan 05, 2018 | 44.85 | 44.88 | 44.81 | 44.82 | 470,098 | +0.00(+0.00%) |
Jan 04, 2018 | 44.83 | 44.85 | 44.79 | 44.82 | 2,444,762 | -0.01(-0.02%) |
Jan 03, 2018 | 44.84 | 44.86 | 44.80 | 44.83 | 491,207 | +0.00(+0.00%) |
Jan 02, 2018 | 44.88 | 44.84 | 44.77 | 44.83 | 724,899 | -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 | 440,462 | -0.03(-0.06%) |
Dec 27, 2017 | 44.78 | 44.84 | 44.77 | 44.82 | 509,049 | +0.08(+0.17%) |
Dec 26, 2017 | 44.74 | 44.76 | 44.73 | 44.74 | 793,948 | +0.04(+0.08%) |
Dec 22, 2017 | 44.72 | 44.74 | 44.69 | 44.71 | 431,431 | +0.00(+0.00%) |
Dec 21, 2017 | 44.70 | 44.72 | 44.67 | 44.71 | 406,918 | +0.01(+0.03%) |
Dec 20, 2017 | 44.72 | 44.73 | 44.69 | 44.69 | 563,247 | -0.06(-0.12%) |
Dec 19, 2017 | 44.85 | 44.85 | 44.74 | 44.75 | 598,525 | -0.12(-0.27%) |
Dec 18, 2017 | 44.88 | 44.90 | 44.84 | 44.87 | 454,616 | -0.02(-0.04%) |
Dec 15, 2017 | 44.85 | 44.90 | 44.84 | 44.89 | 406,397 | -0.01(-0.02%) |
Dec 14, 2017 | 44.87 | 44.91 | 44.83 | 44.89 | 497,867 | -0.01(-0.02%) |
Dec 13, 2017 | 44.84 | 44.90 | 44.80 | 44.90 | 936,337 | +0.12(+0.27%) |
Dec 12, 2017 | 44.78 | 44.80 | 44.75 | 44.78 | 410,661 | -0.03(-0.06%) |
Dec 11, 2017 | 44.87 | 44.87 | 44.78 | 44.81 | 507,186 | -0.07(-0.15%) |
Dec 08, 2017 | 44.90 | 44.90 | 44.86 | 44.88 | 384,902 | -0.01(-0.02%) |
Dec 07, 2017 | 44.91 | 44.92 | 44.86 | 44.89 | 422,399 | -0.03(-0.06%) |
Dec 06, 2017 | 44.89 | 44.92 | 44.87 | 44.91 | 379,839 | +0.07(+0.15%) |
Dec 05, 2017 | 44.80 | 44.86 | 44.80 | 44.84 | 993,855 | +0.02(+0.04%) |
Dec 04, 2017 | 44.80 | 44.83 | 44.79 | 44.83 | 436,189 | +0.03(+0.06%) |
Dec 01, 2017 | 44.79 | 44.89 | 44.72 | 44.80 | 579,333 | +0.05(+0.11%) |
Nov 30, 2017 | 44.82 | 44.83 | 44.73 | 44.75 | 466,312 | -0.08(-0.17%) |
Nov 29, 2017 | 44.83 | 44.85 | 44.80 | 44.83 | 387,682 | -0.04(-0.09%) |
Nov 28, 2017 | 44.91 | 44.91 | 44.87 | 44.87 | 1,740,760 | -0.01(-0.02%) |
Nov 27, 2017 | 44.90 | 44.91 | 44.86 | 44.88 | 982,615 | +0.00(+0.00%) |
Nov 24, 2017 | 44.87 | 44.89 | 44.86 | 44.88 | 200,389 | +0.02(+0.04%) |
Nov 22, 2017 | 44.83 | 44.91 | 44.81 | 44.86 | 729,201 | +0.08(+0.17%) |
Nov 21, 2017 | 44.81 | 44.82 | 44.75 | 44.79 | 379,693 | +0.00(+0.00%) |
Nov 20, 2017 | 44.80 | 44.82 | 44.75 | 44.79 | 380,830 | -0.03(-0.08%) |
Nov 17, 2017 | 44.83 | 44.84 | 44.79 | 44.82 | 352,188 | -0.02(-0.04%) |
Nov 16, 2017 | 44.84 | 44.86 | 44.81 | 44.84 | 442,181 | -0.03(-0.08%) |
Nov 15, 2017 | 44.85 | 44.89 | 44.82 | 44.87 | 1,143,707 | +0.07(+0.15%) |
Nov 14, 2017 | 44.77 | 44.82 | 44.76 | 44.80 | 329,263 | +0.03(+0.06%) |
Nov 13, 2017 | 44.84 | 44.85 | 44.75 | 44.78 | 287,441 | +0.02(+0.04%) |
Nov 10, 2017 | 44.80 | 44.80 | 44.74 | 44.76 | 297,501 | -0.09(-0.19%) |
Nov 09, 2017 | 44.83 | 44.86 | 44.81 | 44.85 | 333,009 | -0.05(-0.11%) |
Nov 08, 2017 | 44.96 | 44.97 | 44.88 | 44.90 | 429,181 | -0.03(-0.06%) |
Nov 07, 2017 | 44.94 | 44.95 | 44.91 | 44.92 | 320,024 | +0.01(+0.02%) |
Nov 06, 2017 | 44.91 | 44.92 | 44.90 | 44.91 | 351,231 | +0.01(+0.02%) |
Nov 03, 2017 | 44.92 | 44.92 | 44.86 | 44.91 | 2,375,603 | +0.03(+0.08%) |
Nov 02, 2017 | 44.86 | 44.91 | 44.85 | 44.87 | 3,144,517 | +0.04(+0.10%) |
Nov 01, 2017 | 44.80 | 44.85 | 44.78 | 44.83 | 425,625 | -0.00(-0.01%) |
Oct 31, 2017 | 44.83 | 44.86 | 44.81 | 44.83 | 407,441 | -0.01(-0.02%) |
Oct 30, 2017 | 44.82 | 44.86 | 44.80 | 44.84 | 731,316 | +0.09(+0.21%) |
Oct 27, 2017 | 44.69 | 44.76 | 44.65 | 44.75 | 521,420 | +0.07(+0.15%) |
Oct 26, 2017 | 44.76 | 44.76 | 44.65 | 44.68 | 527,483 | -0.03(-0.08%) |
Oct 25, 2017 | 44.69 | 44.71 | 44.66 | 44.71 | 509,699 | -0.03(-0.06%) |
Oct 24, 2017 | 44.78 | 44.80 | 44.73 | 44.74 | 501,709 | -0.09(-0.19%) |
Oct 23, 2017 | 44.79 | 44.82 | 44.78 | 44.82 | 345,346 | +0.03(+0.08%) |
Oct 20, 2017 | 44.76 | 44.80 | 44.75 | 44.79 | 363,917 | -0.07(-0.15%) |
Oct 19, 2017 | 44.87 | 44.91 | 44.83 | 44.86 | 528,745 | +0.00(+0.00%) |
Oct 18, 2017 | 44.88 | 44.88 | 44.85 | 44.86 | 544,597 | -0.06(-0.13%) |
Oct 17, 2017 | 44.93 | 44.93 | 44.89 | 44.92 | 656,815 | -0.01(-0.02%) |
Oct 16, 2017 | 44.94 | 44.96 | 44.90 | 44.93 | 319,091 | -0.04(-0.09%) |
Oct 13, 2017 | 44.97 | 44.98 | 44.92 | 44.97 | 295,267 | +0.06(+0.13%) |
Oct 12, 2017 | 44.90 | 44.92 | 44.86 | 44.91 | 351,551 | +0.04(+0.09%) |
Oct 11, 2017 | 44.87 | 44.90 | 44.82 | 44.87 | 1,100,398 | +0.03(+0.08%) |
Oct 10, 2017 | 44.85 | 44.89 | 44.82 | 44.83 | 350,448 | +0.00(+0.00%) |
Oct 09, 2017 | 44.82 | 44.84 | 44.80 | 44.83 | 326,551 | +0.00(+0.00%) |
Oct 06, 2017 | 44.82 | 44.86 | 44.76 | 44.83 | 350,097 | -0.05(-0.11%) |
Oct 05, 2017 | 44.92 | 44.93 | 44.84 | 44.88 | 382,913 | -0.04(-0.09%) |
Oct 04, 2017 | 44.94 | 44.94 | 44.85 | 44.93 | 498,341 | +0.01(+0.02%) |
Oct 03, 2017 | 44.91 | 44.94 | 44.88 | 44.92 | 310,758 | +0.05(+0.11%) |
Oct 02, 2017 | 44.86 | 44.88 | 44.82 | 44.87 | 446,146 | +0.07(+0.16%) |
Sep 29, 2017 | 44.90 | 44.91 | 44.79 | 44.79 | 412,312 | -0.08(-0.19%) |
Sep 28, 2017 | 44.83 | 44.89 | 44.81 | 44.88 | 632,140 | +0.03(+0.06%) |
Sep 27, 2017 | 44.88 | 44.88 | 44.82 | 44.85 | 676,664 | -0.07(-0.15%) |
Sep 26, 2017 | 44.93 | 44.93 | 44.88 | 44.92 | 307,443 | -0.02(-0.04%) |
Sep 25, 2017 | 44.89 | 44.94 | 44.88 | 44.94 | 275,641 | +0.06(+0.13%) |
Sep 22, 2017 | 44.88 | 44.88 | 44.83 | 44.88 | 253,341 | +0.06(+0.13%) |
Sep 21, 2017 | 44.87 | 44.89 | 44.81 | 44.82 | 372,847 | -0.03(-0.06%) |
Sep 20, 2017 | 44.91 | 44.93 | 44.77 | 44.84 | 594,109 | -0.06(-0.13%) |
Sep 19, 2017 | 44.92 | 44.93 | 44.85 | 44.90 | 295,320 | +0.01(+0.02%) |
Sep 18, 2017 | 44.90 | 44.91 | 44.87 | 44.90 | 290,596 | -0.03(-0.06%) |
Sep 15, 2017 | 44.95 | 44.95 | 44.90 | 44.92 | 492,242 | -0.01(-0.02%) |
Sep 14, 2017 | 44.92 | 44.95 | 44.91 | 44.93 | 271,490 | +0.01(+0.02%) |
Sep 13, 2017 | 44.95 | 44.95 | 44.91 | 44.92 | 452,835 | +0.01(+0.02%) |
Sep 12, 2017 | 44.94 | 44.94 | 44.89 | 44.91 | 345,015 | -0.06(-0.13%) |
Sep 11, 2017 | 45.04 | 45.04 | 44.95 | 44.97 | 537,629 | -0.10(-0.23%) |
Sep 08, 2017 | 45.09 | 45.09 | 45.04 | 45.07 | 274,793 | -0.02(-0.04%) |
Sep 07, 2017 | 45.05 | 45.10 | 45.04 | 45.09 | 391,550 | +0.08(+0.17%) |
Sep 06, 2017 | 45.04 | 45.06 | 44.98 | 45.01 | 844,294 | -0.03(-0.08%) |
Sep 05, 2017 | 45.04 | 45.06 | 44.98 | 45.05 | 809,177 | +0.18(+0.40%) |
Sep 01, 2017 | 44.91 | 44.93 | 44.86 | 44.87 | 318,160 | -0.06(-0.14%) |
Aug 31, 2017 | 44.91 | 44.94 | 44.90 | 44.93 | 250,972 | +0.04(+0.09%) |
Aug 30, 2017 | 44.89 | 44.91 | 44.86 | 44.89 | 447,544 | -0.03(-0.08%) |
Aug 29, 2017 | 44.92 | 44.94 | 44.89 | 44.92 | 366,793 | +0.05(+0.11%) |
Aug 28, 2017 | 44.85 | 44.87 | 44.81 | 44.87 | 262,069 | +0.03(+0.08%) |
Aug 25, 2017 | 44.81 | 44.85 | 44.76 | 44.84 | 344,660 | +0.04(+0.09%) |
Aug 24, 2017 | 44.79 | 44.81 | 44.76 | 44.80 | 302,330 | -0.03(-0.08%) |
Aug 23, 2017 | 44.84 | 44.84 | 44.77 | 44.83 | 340,345 | +0.07(+0.15%) |
Aug 22, 2017 | 44.76 | 44.81 | 44.73 | 44.76 | 474,909 | -0.03(-0.07%) |
Aug 21, 2017 | 44.81 | 44.81 | 44.79 | 44.79 | 275,922 | -0.01(-0.03%) |
Aug 18, 2017 | 44.80 | 44.83 | 44.75 | 44.80 | 340,995 | -0.01(-0.02%) |
Aug 17, 2017 | 44.76 | 44.81 | 44.74 | 44.81 | 2,687,588 | +0.05(+0.11%) |
Aug 16, 2017 | 44.73 | 44.83 | 44.72 | 44.76 | 542,879 | +0.02(+0.04%) |
Aug 15, 2017 | 44.72 | 44.78 | 44.72 | 44.74 | 491,934 | -0.03(-0.08%) |
Aug 14, 2017 | 44.80 | 44.81 | 44.74 | 44.78 | 428,931 | -0.04(-0.09%) |
Aug 11, 2017 | 44.74 | 44.82 | 44.74 | 44.82 | 319,562 | +0.03(+0.07%) |
Aug 10, 2017 | 44.75 | 44.80 | 44.74 | 44.79 | 442,325 | +0.03(+0.07%) |
Aug 09, 2017 | 44.79 | 44.81 | 44.73 | 44.76 | 1,438,349 | +0.02(+0.04%) |
Aug 08, 2017 | 44.72 | 44.77 | 44.69 | 44.74 | 328,436 | -0.03(-0.06%) |
Aug 07, 2017 | 44.71 | 44.77 | 44.69 | 44.77 | 382,087 | +0.04(+0.09%) |
Aug 04, 2017 | 44.71 | 44.73 | 44.67 | 44.73 | 314,513 | -0.08(-0.17%) |
Aug 03, 2017 | 44.73 | 44.80 | 44.73 | 44.80 | 466,886 | +0.08(+0.19%) |
Aug 02, 2017 | 44.74 | 44.74 | 44.68 | 44.72 | 260,712 | +0.06(+0.13%) |
Aug 01, 2017 | 44.60 | 44.69 | 44.57 | 44.66 | 489,645 | +0.01(+0.03%) |
Jul 31, 2017 | 44.65 | 44.61 | 44.65 | 878,530 | +0.00(+0.00%) | |
Jul 28, 2017 | 44.60 | 44.65 | 44.59 | 44.65 | 268,160 | +0.05(+0.11%) |
Jul 27, 2017 | 44.60 | 44.62 | 44.55 | 44.60 | 366,891 | -0.03(-0.06%) |
Jul 26, 2017 | 44.53 | 44.66 | 44.52 | 44.62 | 450,021 | +0.13(+0.28%) |
Jul 25, 2017 | 44.59 | 44.60 | 44.49 | 44.49 | 300,634 | -0.14(-0.32%) |
Jul 24, 2017 | 44.62 | 44.66 | 44.60 | 44.64 | 273,142 | +0.00(+0.00%) |
Jul 21, 2017 | 44.60 | 44.65 | 44.60 | 44.64 | 210,417 | +0.04(+0.09%) |
Jul 20, 2017 | 44.63 | 44.57 | 44.60 | 238,512 | +0.02(+0.04%) | |
Jul 19, 2017 | 44.58 | 44.60 | 44.56 | 44.58 | 327,365 | -0.02(-0.04%) |
Jul 18, 2017 | 44.56 | 44.60 | 44.54 | 44.60 | 823,739 | +0.11(+0.25%) |
Jul 17, 2017 | 44.46 | 44.52 | 44.44 | 44.49 | 375,079 | +0.00(+0.00%) |
Jul 14, 2017 | 44.59 | 44.60 | 44.46 | 44.49 | 524,628 | -0.01(-0.02%) |
Jul 13, 2017 | 44.46 | 44.52 | 44.44 | 44.49 | 232,331 | -0.01(-0.02%) |
Jul 12, 2017 | 44.52 | 44.52 | 44.42 | 44.50 | 669,916 | +0.05(+0.11%) |
Jul 11, 2017 | 44.38 | 44.45 | 44.38 | 44.45 | 386,809 | +0.05(+0.11%) |
Jul 10, 2017 | 44.37 | 44.40 | 44.35 | 44.40 | 274,675 | +0.03(+0.08%) |
Jul 07, 2017 | 44.38 | 44.39 | 44.33 | 44.37 | 260,748 | +0.03(+0.08%) |
Jul 06, 2017 | 44.37 | 44.43 | 44.33 | 44.33 | 1,444,553 | -0.09(-0.21%) |
Jul 05, 2017 | 44.37 | 44.45 | 44.37 | 44.43 | 644,803 | +0.06(+0.13%) |
Jul 03, 2017 | 44.45 | 44.45 | 44.33 | 44.37 | 310,259 | -0.08(-0.18%) |
Jun 30, 2017 | 44.48 | 44.52 | 44.42 | 44.45 | 380,956 | -0.05(-0.11%) |
Jun 29, 2017 | 44.48 | 44.53 | 44.46 | 44.50 | 351,499 | -0.07(-0.15%) |
Jun 28, 2017 | 44.57 | 44.59 | 44.54 | 44.57 | 634,365 | +0.03(+0.06%) |
Jun 27, 2017 | 44.60 | 44.61 | 44.52 | 44.54 | 789,683 | -0.11(-0.25%) |
Jun 26, 2017 | 44.66 | 44.68 | 44.62 | 44.65 | 313,842 | +0.01(+0.02%) |
Jun 23, 2017 | 44.61 | 44.65 | 44.59 | 44.64 | 269,765 | +0.03(+0.06%) |
Jun 22, 2017 | 44.62 | 44.65 | 44.60 | 44.62 | 212,563 | +0.01(+0.02%) |
Jun 21, 2017 | 44.61 | 44.64 | 44.59 | 44.61 | 244,962 | -0.02(-0.04%) |
Jun 20, 2017 | 44.60 | 44.65 | 44.58 | 44.62 | 288,729 | +0.05(+0.11%) |
Jun 19, 2017 | 44.57 | 44.63 | 44.54 | 44.57 | 487,028 | -0.07(-0.15%) |
Jun 16, 2017 | 44.62 | 44.67 | 44.59 | 44.64 | 269,511 | +0.03(+0.08%) |
Jun 15, 2017 | 44.62 | 44.64 | 44.57 | 44.61 | 433,569 | -0.09(-0.21%) |
Jun 14, 2017 | 44.71 | 44.77 | 44.63 | 44.70 | 394,730 | +0.10(+0.23%) |
Jun 13, 2017 | 44.57 | 44.62 | 44.55 | 44.60 | 565,838 | +0.01(+0.02%) |
Jun 12, 2017 | 44.58 | 44.64 | 44.56 | 44.59 | 298,500 | +0.00(+0.00%) |
Jun 09, 2017 | 44.64 | 44.65 | 44.57 | 44.59 | 952,644 | -0.08(-0.19%) |
Jun 08, 2017 | 44.67 | 44.71 | 44.62 | 44.68 | 378,256 | -0.02(-0.04%) |
Jun 07, 2017 | 44.68 | 44.73 | 44.66 | 44.69 | 317,076 | -0.03(-0.08%) |
Jun 06, 2017 | 44.75 | 44.75 | 44.68 | 44.73 | 575,973 | +0.11(+0.25%) |
Jun 05, 2017 | 44.60 | 44.68 | 44.60 | 44.62 | 449,402 | -0.08(-0.19%) |
Jun 02, 2017 | 44.73 | 44.75 | 44.63 | 44.70 | 475,735 | +0.14(+0.32%) |
Jun 01, 2017 | 44.51 | 44.59 | 44.49 | 44.56 | 584,305 | -0.00(-0.01%) |
May 31, 2017 | 44.60 | 44.64 | 44.56 | 44.56 | 675,860 | -0.08(-0.17%) |
May 30, 2017 | 44.55 | 44.64 | 44.54 | 44.64 | 531,859 | +0.07(+0.15%) |
May 26, 2017 | 44.57 | 44.58 | 44.53 | 44.57 | 272,280 | +0.03(+0.08%) |
May 25, 2017 | 44.54 | 44.59 | 44.49 | 44.54 | 298,578 | -0.01(-0.02%) |
May 24, 2017 | 44.42 | 44.55 | 44.42 | 44.54 | 337,668 | +0.12(+0.27%) |
May 23, 2017 | 44.53 | 44.57 | 44.43 | 44.43 | 744,055 | -0.12(-0.26%) |
May 22, 2017 | 44.52 | 44.54 | 44.49 | 44.54 | 348,953 | +0.03(+0.06%) |
May 19, 2017 | 44.52 | 44.56 | 44.48 | 44.52 | 341,159 | -0.03(-0.06%) |
May 18, 2017 | 44.55 | 44.61 | 44.52 | 44.54 | 296,182 | -0.06(-0.13%) |
May 17, 2017 | 44.52 | 44.60 | 44.49 | 44.60 | 367,229 | +0.20(+0.46%) |
May 16, 2017 | 44.37 | 44.43 | 44.35 | 44.40 | 437,916 | +0.06(+0.13%) |
May 15, 2017 | 44.36 | 44.37 | 44.32 | 44.34 | 740,388 | -0.03(-0.06%) |
May 12, 2017 | 44.31 | 44.38 | 44.28 | 44.37 | 310,779 | +0.17(+0.38%) |
May 11, 2017 | 44.17 | 44.21 | 44.14 | 44.20 | 214,418 | +0.00(+0.00%) |
May 10, 2017 | 44.27 | 44.27 | 44.17 | 44.20 | 299,723 | -0.03(-0.06%) |
May 09, 2017 | 44.24 | 44.28 | 44.20 | 44.22 | 1,356,765 | -0.07(-0.15%) |
May 08, 2017 | 44.29 | 44.30 | 44.26 | 44.29 | 333,122 | +0.01(+0.02%) |
May 05, 2017 | 44.28 | 44.30 | 44.24 | 44.28 | 242,939 | +0.01(+0.02%) |
May 04, 2017 | 44.22 | 44.28 | 44.19 | 44.28 | 358,858 | +0.01(+0.02%) |
May 03, 2017 | 44.33 | 44.40 | 44.27 | 44.27 | 1,609,180 | -0.10(-0.23%) |
May 02, 2017 | 44.30 | 44.38 | 44.28 | 44.37 | 431,245 | +0.09(+0.21%) |
May 01, 2017 | 44.28 | 44.33 | 44.23 | 44.28 | 608,281 | -0.06(-0.14%) |
Apr 28, 2017 | 44.26 | 44.35 | 44.24 | 44.34 | 314,419 | +0.06(+0.13%) |
Apr 27, 2017 | 44.23 | 44.31 | 44.22 | 44.28 | 389,939 | +0.02(+0.04%) |
Apr 26, 2017 | 44.21 | 44.26 | 44.16 | 44.26 | 900,313 | +0.07(+0.15%) |
Apr 25, 2017 | 44.25 | 44.27 | 44.17 | 44.20 | 264,114 | -0.13(-0.28%) |
Apr 24, 2017 | 44.29 | 44.33 | 44.25 | 44.32 | 331,713 | -0.03(-0.08%) |
Apr 21, 2017 | 44.39 | 44.41 | 44.34 | 44.36 | 459,422 | -0.01(-0.02%) |
Apr 20, 2017 | 44.36 | 44.41 | 44.30 | 44.36 | 322,709 | -0.07(-0.15%) |
Apr 19, 2017 | 44.44 | 44.44 | 44.38 | 44.43 | 944,562 | -0.08(-0.19%) |
Apr 18, 2017 | 44.42 | 44.52 | 44.39 | 44.52 | 1,238,247 | +0.15(+0.34%) |
Apr 17, 2017 | 44.40 | 44.42 | 44.36 | 44.36 | 410,689 | -0.03(-0.06%) |
Apr 13, 2017 | 44.36 | 44.41 | 44.30 | 44.39 | 397,406 | +0.03(+0.08%) |
Apr 12, 2017 | 44.30 | 44.36 | 44.24 | 44.36 | 478,294 | +0.10(+0.23%) |
Apr 11, 2017 | 44.20 | 44.30 | 44.19 | 44.25 | 399,144 | +0.08(+0.19%) |
Apr 10, 2017 | 44.15 | 44.20 | 44.12 | 44.17 | 403,492 | +0.03(+0.06%) |
Apr 07, 2017 | 44.27 | 44.32 | 44.10 | 44.15 | 622,731 | -0.08(-0.17%) |
Apr 06, 2017 | 44.22 | 44.25 | 44.15 | 44.22 | 768,398 | -0.01(-0.02%) |
Apr 05, 2017 | 44.14 | 44.25 | 44.11 | 44.23 | 1,107,117 | +0.08(+0.17%) |
Apr 04, 2017 | 44.16 | 44.23 | 44.15 | 44.15 | 260,174 | +0.01(+0.02%) |