Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 44.59 | 44.60 | 44.54 | 44.55 | 1,413,492 | +0.01(+0.02%) |
Nov 29, 2018 | 44.52 | 44.56 | 44.50 | 44.54 | 757,864 | +0.10(+0.22%) |
Nov 28, 2018 | 44.41 | 44.46 | 44.39 | 44.45 | 613,545 | +0.04(+0.10%) |
Nov 27, 2018 | 44.37 | 44.43 | 44.37 | 44.40 | 859,278 | -0.01(-0.02%) |
Nov 26, 2018 | 44.40 | 44.42 | 44.37 | 44.41 | 615,593 | +0.00(+0.00%) |
Nov 23, 2018 | 44.42 | 44.45 | 44.40 | 44.41 | 247,417 | +0.04(+0.08%) |
Nov 21, 2018 | 44.38 | 44.38 | 44.38 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 44.38 | 44.41 | 44.34 | 44.38 | 838,623 | +0.04(+0.08%) |
Nov 19, 2018 | 44.31 | 44.35 | 44.27 | 44.35 | 1,396,421 | +0.02(+0.04%) |
Nov 16, 2018 | 44.25 | 44.33 | 44.25 | 44.33 | 789,558 | +0.07(+0.16%) |
Nov 15, 2018 | 44.27 | 44.27 | 44.21 | 44.26 | 646,162 | +0.05(+0.12%) |
Nov 14, 2018 | 44.12 | 44.25 | 44.12 | 44.21 | 1,287,708 | +0.03(+0.06%) |
Nov 13, 2018 | 44.16 | 44.23 | 44.16 | 44.18 | 1,237,335 | +0.01(+0.02%) |
Nov 12, 2018 | 44.13 | 44.21 | 44.13 | 44.17 | 868,071 | +0.04(+0.10%) |
Nov 09, 2018 | 44.08 | 44.15 | 44.08 | 44.13 | 1,474,297 | +0.07(+0.16%) |
Nov 08, 2018 | 44.08 | 44.09 | 44.04 | 44.06 | 966,147 | +0.01(+0.02%) |
Nov 07, 2018 | 44.08 | 44.11 | 43.99 | 44.05 | 1,552,192 | +0.05(+0.12%) |
Nov 06, 2018 | 44.01 | 44.03 | 43.96 | 44.00 | 1,190,770 | -0.03(-0.06%) |
Nov 05, 2018 | 43.97 | 44.03 | 43.97 | 44.02 | 1,911,088 | +0.08(+0.18%) |
Nov 02, 2018 | 44.06 | 44.07 | 43.94 | 43.94 | 1,785,923 | -0.12(-0.28%) |
Nov 01, 2018 | 44.09 | 44.11 | 44.06 | 44.07 | 1,809,719 | -0.06(-0.13%) |
Oct 31, 2018 | 44.16 | 44.16 | 44.07 | 44.12 | 2,079,501 | -0.05(-0.12%) |
Oct 30, 2018 | 44.19 | 44.20 | 44.15 | 44.17 | 1,339,502 | -0.05(-0.12%) |
Oct 29, 2018 | 44.22 | 44.23 | 44.17 | 44.23 | 821,279 | +0.01(+0.02%) |
Oct 26, 2018 | 44.20 | 44.24 | 44.20 | 44.22 | 738,385 | +0.04(+0.10%) |
Oct 25, 2018 | 44.19 | 44.20 | 44.14 | 44.17 | 779,037 | -0.03(-0.06%) |
Oct 24, 2018 | 44.17 | 44.22 | 44.13 | 44.20 | 451,704 | +0.06(+0.14%) |
Oct 23, 2018 | 44.18 | 44.19 | 44.12 | 44.14 | 683,283 | +0.04(+0.10%) |
Oct 22, 2018 | 44.07 | 44.10 | 44.03 | 44.10 | 1,083,307 | +0.04(+0.10%) |
Oct 19, 2018 | 44.03 | 44.09 | 44.03 | 44.05 | 762,827 | -0.04(-0.10%) |
Oct 18, 2018 | 43.99 | 44.10 | 43.98 | 44.10 | 721,926 | +0.09(+0.20%) |
Oct 17, 2018 | 44.03 | 44.05 | 43.99 | 44.01 | 534,917 | -0.02(-0.04%) |
Oct 16, 2018 | 44.02 | 44.07 | 44.02 | 44.03 | 1,848,820 | +0.04(+0.10%) |
Oct 15, 2018 | 44.02 | 44.03 | 43.97 | 43.98 | 1,663,552 | -0.02(-0.04%) |
Oct 12, 2018 | 44.02 | 44.07 | 44.00 | 44.00 | 789,884 | -0.06(-0.14%) |
Oct 11, 2018 | 44.09 | 44.10 | 44.04 | 44.06 | 837,370 | +0.05(+0.12%) |
Oct 10, 2018 | 44.01 | 44.03 | 43.97 | 44.01 | 2,078,443 | -0.08(-0.18%) |
Oct 09, 2018 | 44.18 | 44.18 | 44.06 | 44.09 | 1,388,111 | +0.01(+0.02%) |
Oct 08, 2018 | 44.10 | 44.14 | 44.07 | 44.08 | 1,785,092 | -0.04(-0.08%) |
Oct 05, 2018 | 44.17 | 44.17 | 44.04 | 44.11 | 2,254,604 | -0.04(-0.10%) |
Oct 04, 2018 | 44.19 | 44.19 | 44.13 | 44.16 | 2,503,804 | -0.09(-0.20%) |
Oct 03, 2018 | 44.36 | 44.36 | 44.20 | 44.24 | 1,040,120 | -0.11(-0.26%) |
Oct 02, 2018 | 44.37 | 44.39 | 44.34 | 44.36 | 1,003,429 | +0.04(+0.08%) |
Oct 01, 2018 | 44.33 | 44.36 | 44.32 | 44.32 | 683,914 | -0.02(-0.05%) |
Sep 28, 2018 | 44.39 | 44.41 | 44.35 | 44.35 | 639,213 | -0.01(-0.02%) |
Sep 27, 2018 | 44.33 | 44.39 | 44.30 | 44.35 | 631,607 | +0.02(+0.04%) |
Sep 26, 2018 | 44.33 | 44.35 | 44.26 | 44.34 | 942,462 | +0.08(+0.18%) |
Sep 25, 2018 | 44.28 | 44.28 | 44.22 | 44.26 | 2,187,562 | -0.05(-0.12%) |
Sep 24, 2018 | 44.35 | 44.35 | 44.29 | 44.31 | 1,666,999 | -0.05(-0.12%) |
Sep 21, 2018 | 44.32 | 44.40 | 44.30 | 44.36 | 714,160 | +0.05(+0.12%) |
Sep 20, 2018 | 44.34 | 44.37 | 44.29 | 44.31 | 1,248,236 | -0.07(-0.16%) |
Sep 19, 2018 | 44.38 | 44.41 | 44.35 | 44.38 | 1,782,160 | -0.03(-0.06%) |
Sep 18, 2018 | 44.44 | 44.46 | 44.38 | 44.41 | 954,473 | -0.07(-0.16%) |
Sep 17, 2018 | 44.45 | 44.49 | 44.45 | 44.48 | 845,503 | +0.01(+0.02%) |
Sep 14, 2018 | 44.46 | 44.51 | 44.45 | 44.47 | 675,206 | -0.05(-0.12%) |
Sep 13, 2018 | 44.53 | 44.53 | 44.49 | 44.52 | 503,877 | +0.02(+0.04%) |
Sep 12, 2018 | 44.52 | 44.53 | 44.48 | 44.50 | 517,631 | +0.00(+0.00%) |
Sep 11, 2018 | 44.51 | 44.53 | 44.47 | 44.50 | 728,796 | -0.01(-0.02%) |
Sep 10, 2018 | 44.50 | 44.54 | 44.49 | 44.51 | 633,481 | +0.01(+0.02%) |
Sep 07, 2018 | 44.56 | 44.56 | 44.47 | 44.50 | 1,384,924 | -0.11(-0.24%) |
Sep 06, 2018 | 44.66 | 44.66 | 44.61 | 44.61 | 464,803 | -0.03(-0.06%) |
Sep 05, 2018 | 44.65 | 44.66 | 44.60 | 44.64 | 915,459 | +0.00(+0.00%) |
Sep 04, 2018 | 44.65 | 44.65 | 44.61 | 44.64 | 707,438 | -0.05(-0.12%) |
Aug 31, 2018 | 44.69 | 44.69 | 44.69 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 44.70 | 44.70 | 44.68 | 44.70 | 786,832 | +0.03(+0.06%) |
Aug 29, 2018 | 44.68 | 44.70 | 44.67 | 44.67 | 590,200 | -0.02(-0.04%) |
Aug 28, 2018 | 44.70 | 44.70 | 44.66 | 44.69 | 562,169 | -0.02(-0.04%) |
Aug 27, 2018 | 44.72 | 44.72 | 44.69 | 44.70 | 666,170 | +0.00(+0.00%) |
Aug 24, 2018 | 44.68 | 44.72 | 44.67 | 44.70 | 617,535 | -0.01(-0.02%) |
Aug 23, 2018 | 44.70 | 44.72 | 44.67 | 44.71 | 336,798 | +0.01(+0.02%) |
Aug 22, 2018 | 44.73 | 44.73 | 44.70 | 44.70 | 353,336 | +0.01(+0.02%) |
Aug 21, 2018 | 44.70 | 44.70 | 44.66 | 44.70 | 282,520 | -0.02(-0.04%) |
Aug 20, 2018 | 44.73 | 44.74 | 44.70 | 44.71 | 591,294 | +0.02(+0.04%) |
Aug 17, 2018 | 44.68 | 44.70 | 44.66 | 44.70 | 253,702 | +0.02(+0.04%) |
Aug 16, 2018 | 44.70 | 44.70 | 44.65 | 44.68 | 419,725 | +0.01(+0.02%) |
Aug 15, 2018 | 44.70 | 44.72 | 44.67 | 44.67 | 656,897 | +0.03(+0.08%) |
Aug 14, 2018 | 44.63 | 44.65 | 44.63 | 44.63 | 513,419 | -0.02(-0.04%) |
Aug 13, 2018 | 44.61 | 44.65 | 44.61 | 44.65 | 343,093 | +0.02(+0.04%) |
Aug 10, 2018 | 44.61 | 44.64 | 44.59 | 44.63 | 321,036 | +0.02(+0.04%) |
Aug 09, 2018 | 44.60 | 44.62 | 44.56 | 44.62 | 499,614 | +0.06(+0.14%) |
Aug 08, 2018 | 44.56 | 44.58 | 44.56 | 44.56 | 571,812 | +0.03(+0.06%) |
Aug 07, 2018 | 44.57 | 44.58 | 44.52 | 44.53 | 576,539 | -0.07(-0.16%) |
Aug 06, 2018 | 44.58 | 44.61 | 44.56 | 44.60 | 573,153 | +0.03(+0.06%) |
Aug 03, 2018 | 44.60 | 44.60 | 44.56 | 44.57 | 658,849 | -0.03(-0.06%) |
Aug 02, 2018 | 44.55 | 44.61 | 44.54 | 44.60 | 594,533 | +0.07(+0.16%) |
Aug 01, 2018 | 44.55 | 44.57 | 44.52 | 44.53 | 630,209 | -0.10(-0.22%) |
Jul 31, 2018 | 44.63 | 44.64 | 44.57 | 44.63 | 319,809 | +0.06(+0.14%) |
Jul 30, 2018 | 44.58 | 44.58 | 44.54 | 44.57 | 530,603 | +0.00(+0.00%) |
Jul 27, 2018 | 44.59 | 44.63 | 44.57 | 44.57 | 331,955 | -0.02(-0.04%) |
Jul 26, 2018 | 44.67 | 44.67 | 44.56 | 44.58 | 686,148 | -0.06(-0.14%) |
Jul 25, 2018 | 44.69 | 44.69 | 44.62 | 44.64 | 449,844 | +0.00(+0.00%) |
Jul 24, 2018 | 44.64 | 44.64 | 44.59 | 44.64 | 338,233 | +0.01(+0.02%) |
Jul 23, 2018 | 44.71 | 44.71 | 44.60 | 44.64 | 540,212 | -0.05(-0.12%) |
Jul 20, 2018 | 44.70 | 44.73 | 44.66 | 44.69 | 473,195 | -0.06(-0.14%) |
Jul 19, 2018 | 44.71 | 44.76 | 44.71 | 44.75 | 412,090 | +0.05(+0.12%) |
Jul 18, 2018 | 44.68 | 44.71 | 44.65 | 44.70 | 301,216 | +0.04(+0.10%) |
Jul 17, 2018 | 44.68 | 44.68 | 44.64 | 44.65 | 415,375 | +0.04(+0.08%) |
Jul 16, 2018 | 44.64 | 44.66 | 44.58 | 44.62 | 413,703 | -0.09(-0.20%) |
Jul 13, 2018 | 44.68 | 44.71 | 44.66 | 44.71 | 502,784 | +0.03(+0.08%) |
Jul 12, 2018 | 44.66 | 44.67 | 44.63 | 44.67 | 279,080 | -0.01(-0.02%) |
Jul 11, 2018 | 44.62 | 44.68 | 44.62 | 44.68 | 298,432 | +0.08(+0.18%) |
Jul 10, 2018 | 44.56 | 44.61 | 44.56 | 44.60 | 340,590 | +0.02(+0.04%) |
Jul 09, 2018 | 44.56 | 44.61 | 44.56 | 44.58 | 510,703 | -0.06(-0.14%) |
Jul 06, 2018 | 44.64 | 44.64 | 44.58 | 44.64 | 425,986 | +0.10(+0.24%) |
Jul 05, 2018 | 44.57 | 44.60 | 44.54 | 44.54 | 532,103 | -0.07(-0.16%) |
Jul 03, 2018 | 44.61 | 44.61 | 44.61 | 0 | +0.10(+0.24%) | |
Jul 02, 2018 | 44.51 | 44.52 | 44.49 | 44.50 | 570,112 | +0.00(+0.00%) |
Jun 29, 2018 | 44.50 | 44.53 | 44.46 | 44.50 | 604,475 | +0.05(+0.12%) |
Jun 28, 2018 | 44.51 | 44.52 | 44.45 | 44.45 | 347,873 | -0.05(-0.12%) |
Jun 27, 2018 | 44.50 | 44.53 | 44.50 | 44.50 | 350,649 | +0.04(+0.10%) |
Jun 26, 2018 | 44.45 | 44.49 | 44.45 | 44.46 | 312,381 | +0.00(+0.00%) |
Jun 25, 2018 | 44.46 | 44.52 | 44.46 | 44.46 | 480,094 | +0.01(+0.02%) |
Jun 22, 2018 | 44.42 | 44.48 | 44.42 | 44.45 | 361,377 | -0.04(-0.10%) |
Jun 21, 2018 | 44.48 | 44.51 | 44.44 | 44.49 | 410,003 | +0.06(+0.14%) |
Jun 20, 2018 | 44.43 | 44.47 | 44.43 | 44.43 | 575,026 | -0.07(-0.16%) |
Jun 19, 2018 | 44.54 | 44.54 | 44.47 | 44.50 | 386,278 | +0.07(+0.16%) |
Jun 18, 2018 | 44.43 | 44.43 | 44.40 | 44.43 | 480,713 | +0.01(+0.02%) |
Jun 15, 2018 | 44.42 | 44.42 | 44.42 | 496,508 | +0.01(+0.02%) | |
Jun 14, 2018 | 44.42 | 44.42 | 44.37 | 44.42 | 438,826 | +0.09(+0.20%) |
Jun 13, 2018 | 44.36 | 44.42 | 44.33 | 44.33 | 482,420 | -0.06(-0.14%) |
Jun 12, 2018 | 44.37 | 44.43 | 44.34 | 44.39 | 526,347 | -0.03(-0.06%) |
Jun 11, 2018 | 44.38 | 44.42 | 44.35 | 44.42 | 479,271 | +0.00(+0.00%) |
Jun 08, 2018 | 44.39 | 44.44 | 44.39 | 44.42 | 506,003 | -0.03(-0.06%) |
Jun 07, 2018 | 44.35 | 44.45 | 44.35 | 44.44 | 404,532 | +0.06(+0.14%) |
Jun 06, 2018 | 44.37 | 44.38 | 1,156,999 | +0.00(+0.00%) | ||
Jun 05, 2018 | 44.46 | 44.46 | 44.38 | 44.38 | 516,679 | -0.01(-0.02%) |
Jun 04, 2018 | 44.42 | 44.45 | 44.35 | 44.39 | 3,663,314 | -0.01(-0.02%) |
Jun 01, 2018 | 44.35 | 44.42 | 44.35 | 44.40 | 612,212 | -0.07(-0.15%) |
May 31, 2018 | 44.51 | 44.51 | 44.45 | 44.47 | 3,302,060 | +0.05(+0.12%) |
May 30, 2018 | 44.40 | 44.44 | 44.39 | 44.41 | 613,559 | -0.10(-0.23%) |
May 29, 2018 | 44.46 | 44.54 | 44.46 | 44.52 | 2,183,086 | +0.13(+0.29%) |
May 25, 2018 | 44.39 | 44.39 | 44.39 | 0 | +0.10(+0.22%) | |
May 24, 2018 | 44.27 | 44.32 | 44.22 | 44.29 | 298,337 | +0.06(+0.14%) |
May 23, 2018 | 44.21 | 44.23 | 44.17 | 44.23 | 697,318 | +0.10(+0.22%) |
May 22, 2018 | 44.13 | 44.14 | 44.11 | 44.13 | 529,350 | +0.05(+0.12%) |
May 21, 2018 | 44.06 | 44.11 | 44.06 | 44.08 | 414,162 | -0.04(-0.10%) |
May 18, 2018 | 44.11 | 44.14 | 44.10 | 44.13 | 632,476 | +0.02(+0.04%) |
May 17, 2018 | 44.13 | 44.13 | 44.09 | 44.11 | 497,504 | -0.03(-0.06%) |
May 16, 2018 | 44.17 | 44.17 | 44.12 | 44.13 | 492,791 | +0.02(+0.04%) |
May 15, 2018 | 44.13 | 44.18 | 44.09 | 44.12 | 706,378 | -0.12(-0.28%) |
May 14, 2018 | 44.26 | 44.27 | 44.22 | 44.24 | 412,750 | +0.01(+0.03%) |
May 11, 2018 | 44.21 | 44.25 | 44.21 | 44.23 | 304,923 | -0.02(-0.05%) |
May 10, 2018 | 44.22 | 44.25 | 44.19 | 44.25 | 350,269 | +0.10(+0.22%) |
May 09, 2018 | 44.15 | 44.20 | 44.13 | 44.15 | 488,161 | -0.03(-0.06%) |
May 08, 2018 | 44.12 | 44.19 | 44.11 | 44.18 | 700,446 | +0.04(+0.09%) |
May 07, 2018 | 44.15 | 44.16 | 44.13 | 44.14 | 464,112 | +0.01(+0.03%) |
May 04, 2018 | 44.13 | 44.16 | 44.13 | 44.13 | 387,874 | +0.02(+0.04%) |
May 03, 2018 | 44.13 | 44.14 | 44.09 | 44.11 | 393,512 | +0.09(+0.20%) |
May 02, 2018 | 44.00 | 44.04 | 43.97 | 44.02 | 340,053 | +0.06(+0.14%) |
May 01, 2018 | 43.94 | 43.96 | 43.91 | 43.96 | 318,013 | +0.01(+0.03%) |
Apr 30, 2018 | 43.91 | 43.97 | 43.89 | 43.95 | 445,539 | +0.05(+0.12%) |
Apr 27, 2018 | 43.86 | 43.92 | 43.86 | 43.90 | 411,412 | +0.01(+0.02%) |
Apr 26, 2018 | 43.85 | 43.90 | 43.83 | 43.89 | 535,005 | +0.07(+0.16%) |
Apr 25, 2018 | 43.92 | 43.92 | 43.80 | 43.82 | 822,159 | -0.13(-0.30%) |
Apr 24, 2018 | 43.98 | 43.98 | 43.92 | 43.95 | 694,186 | -0.03(-0.06%) |
Apr 23, 2018 | 43.99 | 43.99 | 43.96 | 43.98 | 399,293 | -0.02(-0.04%) |
Apr 20, 2018 | 43.99 | 44.01 | 43.98 | 43.99 | 447,662 | -0.02(-0.04%) |
Apr 19, 2018 | 44.02 | 44.04 | 43.95 | 44.01 | 605,583 | -0.09(-0.20%) |
Apr 18, 2018 | 44.10 | 44.10 | 44.07 | 44.10 | 369,600 | +0.01(+0.02%) |
Apr 17, 2018 | 44.08 | 44.12 | 44.08 | 44.09 | 487,952 | -0.01(-0.02%) |
Apr 16, 2018 | 44.08 | 44.12 | 44.07 | 44.10 | 274,763 | -0.02(-0.04%) |
Apr 13, 2018 | 44.11 | 44.12 | 44.05 | 44.11 | 386,512 | +0.01(+0.02%) |
Apr 12, 2018 | 44.12 | 44.13 | 44.06 | 44.11 | 493,057 | -0.04(-0.10%) |
Apr 11, 2018 | 44.18 | 44.18 | 44.12 | 44.15 | 297,287 | +0.10(+0.22%) |
Apr 10, 2018 | 44.04 | 44.10 | 44.03 | 44.05 | 938,538 | +0.01(+0.02%) |
Apr 09, 2018 | 44.04 | 44.06 | 44.01 | 44.04 | 374,774 | -0.04(-0.10%) |
Apr 06, 2018 | 44.11 | 44.11 | 44.03 | 44.09 | 542,246 | +0.09(+0.20%) |
Apr 05, 2018 | 44.04 | 44.05 | 43.99 | 44.00 | 378,652 | -0.03(-0.08%) |
Apr 04, 2018 | 44.12 | 44.14 | 43.99 | 44.04 | 651,026 | -0.04(-0.10%) |
Apr 03, 2018 | 44.13 | 44.13 | 44.03 | 44.08 | 531,039 | -0.03(-0.08%) |
Apr 02, 2018 | 44.04 | 44.14 | 44.02 | 44.11 | 923,157 | -0.01(-0.01%) |
Mar 29, 2018 | 44.12 | 44.12 | 44.12 | 0 | +0.07(+0.16%) | |
Mar 28, 2018 | 44.11 | 44.13 | 44.05 | 44.05 | 511,747 | -0.03(-0.06%) |
Mar 27, 2018 | 44.03 | 44.08 | 44.00 | 44.08 | 744,504 | +0.07(+0.16%) |
Mar 26, 2018 | 44.00 | 44.03 | 43.96 | 44.01 | 454,638 | -0.03(-0.06%) |
Mar 23, 2018 | 44.01 | 44.03 | 43.98 | 44.03 | 401,356 | +0.02(+0.04%) |
Mar 22, 2018 | 44.04 | 44.09 | 44.00 | 44.02 | 472,686 | +0.07(+0.16%) |
Mar 21, 2018 | 43.96 | 43.96 | 43.90 | 43.95 | 499,742 | -0.02(-0.04%) |
Mar 20, 2018 | 44.01 | 44.01 | 43.94 | 43.96 | 453,543 | -0.04(-0.10%) |
Mar 19, 2018 | 43.95 | 44.02 | 43.95 | 44.01 | 515,760 | +0.01(+0.02%) |
Mar 16, 2018 | 43.99 | 44.03 | 43.97 | 44.00 | 348,270 | -0.03(-0.06%) |
Mar 15, 2018 | 44.03 | 44.04 | 43.99 | 44.02 | 456,886 | +0.01(+0.02%) |
Mar 14, 2018 | 43.95 | 44.02 | 43.95 | 44.02 | 643,419 | +0.04(+0.10%) |
Mar 13, 2018 | 44.00 | 44.00 | 43.94 | 43.97 | 378,047 | -0.01(-0.02%) |
Mar 12, 2018 | 44.01 | 44.02 | 43.95 | 43.98 | 366,620 | +0.00(+0.00%) |
Mar 09, 2018 | 43.98 | 43.99 | 43.94 | 43.98 | 340,080 | -0.07(-0.16%) |
Mar 08, 2018 | 44.01 | 44.09 | 44.01 | 44.05 | 620,687 | +0.01(+0.02%) |
Mar 07, 2018 | 44.04 | 43.97 | 44.04 | 557,186 | +0.03(+0.06%) | |
Mar 06, 2018 | 44.01 | 44.06 | 44.00 | 44.02 | 383,879 | +0.08(+0.18%) |
Mar 05, 2018 | 44.03 | 44.03 | 43.94 | 43.94 | 494,720 | -0.05(-0.12%) |
Mar 02, 2018 | 44.01 | 44.05 | 43.95 | 43.99 | 410,795 | -0.08(-0.18%) |
Mar 01, 2018 | 43.99 | 44.07 | 43.99 | 44.07 | 345,020 | +0.13(+0.30%) |
Feb 28, 2018 | 43.97 | 43.98 | 43.92 | 43.94 | 470,813 | +0.00(+0.00%) |
Feb 27, 2018 | 44.00 | 44.01 | 43.87 | 43.94 | 517,486 | -0.05(-0.12%) |
Feb 26, 2018 | 44.07 | 44.07 | 43.97 | 43.99 | 451,397 | -0.01(-0.02%) |
Feb 23, 2018 | 44.01 | 44.03 | 43.98 | 44.00 | 323,493 | +0.12(+0.28%) |
Feb 22, 2018 | 43.92 | 44.01 | 43.85 | 43.88 | 1,271,927 | +0.04(+0.10%) |
Feb 21, 2018 | 44.05 | 44.05 | 43.83 | 43.83 | 897,725 | -0.15(-0.34%) |
Feb 20, 2018 | 44.01 | 44.01 | 43.93 | 43.98 | 676,688 | -0.03(-0.06%) |
Feb 16, 2018 | 44.01 | 44.01 | 44.01 | 0 | +0.07(+0.16%) | |
Feb 15, 2018 | 43.95 | 44.01 | 43.94 | 43.94 | 492,343 | +0.03(+0.06%) |
Feb 14, 2018 | 44.01 | 44.03 | 43.91 | 43.91 | 523,571 | -0.15(-0.33%) |
Feb 13, 2018 | 44.06 | 44.12 | 44.02 | 44.06 | 719,104 | +0.01(+0.02%) |
Feb 12, 2018 | 43.95 | 44.08 | 43.94 | 44.05 | 644,566 | +0.05(+0.12%) |
Feb 09, 2018 | 43.98 | 44.09 | 43.98 | 44.00 | 584,115 | -0.05(-0.12%) |
Feb 08, 2018 | 43.98 | 44.05 | 43.97 | 44.05 | 615,406 | +0.02(+0.04%) |
Feb 07, 2018 | 44.17 | 44.17 | 44.03 | 44.03 | 863,385 | -0.07(-0.16%) |
Feb 06, 2018 | 44.12 | 44.27 | 44.09 | 44.10 | 747,903 | +0.02(+0.04%) |
Feb 05, 2018 | 43.94 | 44.11 | 43.92 | 44.08 | 687,048 | +0.12(+0.28%) |
Feb 02, 2018 | 44.03 | 44.04 | 43.94 | 43.96 | 1,286,141 | -0.08(-0.19%) |
Feb 01, 2018 | 44.20 | 44.20 | 44.04 | 44.04 | 705,043 | -0.17(-0.38%) |
Jan 31, 2018 | 44.20 | 44.28 | 44.18 | 44.21 | 602,930 | +0.04(+0.10%) |
Jan 30, 2018 | 44.23 | 44.23 | 44.16 | 44.17 | 682,655 | -0.09(-0.20%) |
Jan 29, 2018 | 44.30 | 44.30 | 44.22 | 44.26 | 645,063 | -0.09(-0.20%) |
Jan 26, 2018 | 44.37 | 44.40 | 44.33 | 44.34 | 463,146 | -0.12(-0.27%) |
Jan 25, 2018 | 44.41 | 44.47 | 44.37 | 44.47 | 616,743 | +0.07(+0.16%) |
Jan 24, 2018 | 44.47 | 44.47 | 44.38 | 44.40 | 679,088 | -0.08(-0.18%) |
Jan 23, 2018 | 44.56 | 44.56 | 44.43 | 44.47 | 962,852 | +0.00(+0.01%) |
Jan 22, 2018 | 44.53 | 44.54 | 44.45 | 44.47 | 730,120 | -0.03(-0.07%) |
Jan 19, 2018 | 44.52 | 44.53 | 44.46 | 44.50 | 622,006 | -0.01(-0.02%) |
Jan 18, 2018 | 44.50 | 44.53 | 44.47 | 44.51 | 859,171 | +0.00(+0.00%) |
Jan 17, 2018 | 44.52 | 44.54 | 44.49 | 44.51 | 599,578 | +0.03(+0.08%) |
Jan 16, 2018 | 44.49 | 44.53 | 44.47 | 44.47 | 597,199 | +0.03(+0.06%) |
Jan 12, 2018 | 44.45 | 44.45 | 44.45 | 0 | -0.03(-0.06%) | |
Jan 11, 2018 | 44.52 | 44.53 | 44.46 | 44.47 | 616,436 | -0.03(-0.08%) |
Jan 10, 2018 | 44.54 | 44.51 | 620,726 | -0.06(-0.14%) | ||
Jan 09, 2018 | 44.63 | 44.64 | 44.57 | 44.57 | 676,713 | -0.09(-0.19%) |
Jan 08, 2018 | 44.69 | 44.69 | 44.63 | 44.66 | 702,628 | +0.00(+0.00%) |
Jan 05, 2018 | 44.63 | 44.66 | 44.59 | 44.66 | 428,694 | +0.06(+0.14%) |
Jan 04, 2018 | 44.73 | 44.73 | 44.58 | 44.59 | 1,076,180 | -0.06(-0.14%) |
Jan 03, 2018 | 44.67 | 44.68 | 44.65 | 44.66 | 1,197,293 | +0.01(+0.02%) |
Jan 02, 2018 | 44.71 | 44.72 | 44.64 | 44.65 | 499,068 | -0.06(-0.15%) |
Dec 29, 2017 | 44.71 | 44.71 | 44.71 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 44.72 | 44.75 | 44.67 | 44.70 | 728,277 | -0.01(-0.02%) |
Dec 27, 2017 | 44.62 | 44.73 | 44.62 | 44.71 | 434,756 | +0.14(+0.31%) |
Dec 26, 2017 | 44.48 | 44.58 | 44.48 | 44.57 | 677,608 | +0.12(+0.27%) |
Dec 22, 2017 | 44.44 | 44.49 | 44.44 | 44.45 | 514,455 | -0.06(-0.14%) |
Dec 21, 2017 | 44.38 | 44.52 | 44.37 | 44.51 | 566,667 | +0.12(+0.27%) |
Dec 20, 2017 | 44.41 | 44.41 | 44.32 | 44.39 | 533,500 | -0.08(-0.18%) |
Dec 19, 2017 | 44.54 | 44.54 | 44.44 | 44.47 | 498,172 | -0.14(-0.32%) |
Dec 18, 2017 | 44.65 | 44.68 | 44.60 | 44.61 | 388,287 | -0.01(-0.02%) |
Dec 15, 2017 | 44.67 | 44.68 | 44.61 | 44.62 | 317,022 | -0.04(-0.10%) |
Dec 14, 2017 | 44.69 | 44.71 | 44.65 | 44.67 | 388,199 | -0.03(-0.06%) |
Dec 13, 2017 | 44.52 | 44.70 | 44.52 | 44.69 | 585,686 | +0.17(+0.39%) |
Dec 12, 2017 | 44.40 | 44.54 | 44.37 | 44.52 | 655,290 | +0.00(+0.00%) |
Dec 11, 2017 | 44.59 | 44.59 | 44.52 | 44.52 | 287,794 | +0.00(+0.00%) |
Dec 08, 2017 | 44.82 | 44.82 | 44.48 | 44.52 | 660,904 | -0.29(-0.66%) |
Dec 07, 2017 | 44.81 | 44.86 | 44.78 | 44.81 | 344,954 | -0.03(-0.06%) |
Dec 06, 2017 | 44.84 | 44.87 | 44.73 | 44.84 | 479,145 | +0.19(+0.43%) |
Dec 05, 2017 | 44.53 | 44.70 | 44.53 | 44.65 | 419,218 | +0.09(+0.19%) |
Dec 04, 2017 | 44.46 | 44.56 | 44.46 | 44.56 | 441,326 | +0.06(+0.14%) |