Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.87 | 44.89 | 44.82 | 44.88 | 771,165 | +0.02(+0.05%) |
May 30, 2017 | 44.84 | 44.87 | 44.82 | 44.85 | 1,048,403 | +0.01(+0.02%) |
May 26, 2017 | 44.83 | 44.86 | 44.78 | 44.85 | 564,233 | +0.10(+0.22%) |
May 25, 2017 | 44.74 | 44.76 | 44.71 | 44.75 | 495,668 | +0.07(+0.15%) |
May 24, 2017 | 44.70 | 44.70 | 44.62 | 44.68 | 641,841 | +0.02(+0.06%) |
May 23, 2017 | 44.71 | 44.71 | 44.64 | 44.66 | 634,359 | +0.00(+0.00%) |
May 22, 2017 | 44.69 | 44.69 | 44.65 | 44.66 | 760,784 | -0.03(-0.07%) |
May 19, 2017 | 44.70 | 44.73 | 44.67 | 44.69 | 465,806 | -0.04(-0.09%) |
May 18, 2017 | 44.73 | 44.76 | 44.70 | 44.73 | 766,963 | +0.03(+0.07%) |
May 17, 2017 | 44.63 | 44.70 | 44.59 | 44.70 | 739,088 | +0.17(+0.39%) |
May 16, 2017 | 44.52 | 44.56 | 44.50 | 44.53 | 1,151,829 | +0.00(+0.00%) |
May 15, 2017 | 44.56 | 44.57 | 44.51 | 44.53 | 1,343,159 | -0.07(-0.15%) |
May 12, 2017 | 44.55 | 44.59 | 44.46 | 44.59 | 606,074 | +0.13(+0.30%) |
May 11, 2017 | 44.46 | 44.49 | 44.43 | 44.46 | 548,044 | -0.07(-0.15%) |
May 10, 2017 | 44.57 | 44.57 | 44.50 | 44.53 | 790,781 | +0.03(+0.07%) |
May 09, 2017 | 44.51 | 44.51 | 44.46 | 44.49 | 1,141,685 | -0.02(-0.06%) |
May 08, 2017 | 44.56 | 44.57 | 44.52 | 44.52 | 611,918 | -0.07(-0.15%) |
May 05, 2017 | 44.60 | 44.62 | 44.55 | 44.58 | 820,200 | +0.02(+0.04%) |
May 04, 2017 | 44.59 | 44.62 | 44.53 | 44.57 | 607,691 | -0.09(-0.20%) |
May 03, 2017 | 44.64 | 44.69 | 44.60 | 44.66 | 793,833 | +0.02(+0.06%) |
May 02, 2017 | 44.60 | 44.63 | 44.57 | 44.63 | 1,084,120 | +0.07(+0.17%) |
May 01, 2017 | 44.59 | 44.65 | 44.55 | 44.56 | 817,296 | +0.00(+0.01%) |
Apr 28, 2017 | 44.61 | 44.61 | 44.55 | 44.55 | 791,425 | -0.04(-0.09%) |
Apr 27, 2017 | 44.55 | 44.61 | 44.54 | 44.59 | 798,705 | +0.07(+0.15%) |
Apr 26, 2017 | 44.50 | 44.54 | 44.48 | 44.53 | 601,817 | +0.02(+0.04%) |
Apr 25, 2017 | 44.56 | 44.59 | 44.51 | 44.51 | 873,656 | -0.11(-0.24%) |
Apr 24, 2017 | 44.59 | 44.64 | 44.57 | 44.62 | 755,785 | -0.02(-0.06%) |
Apr 21, 2017 | 44.65 | 44.67 | 44.64 | 44.64 | 783,248 | +0.00(+0.00%) |
Apr 20, 2017 | 44.59 | 44.65 | 44.59 | 44.64 | 983,733 | -0.05(-0.11%) |
Apr 19, 2017 | 44.70 | 44.71 | 44.64 | 44.69 | 696,155 | -0.05(-0.11%) |
Apr 18, 2017 | 44.68 | 44.74 | 44.64 | 44.74 | 709,924 | +0.08(+0.18%) |
Apr 17, 2017 | 44.68 | 44.72 | 44.64 | 44.66 | 703,767 | +0.00(+0.00%) |
Apr 13, 2017 | 44.62 | 44.66 | 44.59 | 44.66 | 863,118 | +0.06(+0.13%) |
Apr 12, 2017 | 44.55 | 44.61 | 44.50 | 44.60 | 714,979 | +0.07(+0.15%) |
Apr 11, 2017 | 44.55 | 44.58 | 44.49 | 44.54 | 962,159 | +0.02(+0.06%) |
Apr 10, 2017 | 44.52 | 44.55 | 44.48 | 44.51 | 634,497 | -0.01(-0.02%) |
Apr 07, 2017 | 44.56 | 44.59 | 44.50 | 44.52 | 698,701 | +0.01(+0.02%) |
Apr 06, 2017 | 44.50 | 44.52 | 44.44 | 44.51 | 969,626 | +0.02(+0.04%) |
Apr 05, 2017 | 44.43 | 44.50 | 44.40 | 44.50 | 663,274 | +0.04(+0.09%) |
Apr 04, 2017 | 44.50 | 44.52 | 44.45 | 44.45 | 1,010,633 | -0.02(-0.04%) |
Apr 03, 2017 | 44.36 | 44.47 | 44.32 | 44.47 | 1,585,097 | +0.14(+0.31%) |
Mar 31, 2017 | 44.35 | 44.39 | 44.31 | 44.34 | 771,823 | -0.02(-0.04%) |
Mar 30, 2017 | 44.36 | 44.38 | 44.33 | 44.35 | 767,948 | -0.03(-0.07%) |
Mar 29, 2017 | 44.33 | 44.38 | 44.29 | 44.38 | 1,002,900 | +0.11(+0.26%) |
Mar 28, 2017 | 44.31 | 44.33 | 44.23 | 44.27 | 1,434,949 | +0.00(+0.00%) |
Mar 27, 2017 | 44.30 | 44.31 | 44.24 | 44.27 | 715,886 | +0.02(+0.06%) |
Mar 24, 2017 | 44.21 | 44.25 | 44.19 | 44.25 | 666,466 | +0.04(+0.09%) |
Mar 23, 2017 | 44.25 | 44.27 | 44.16 | 44.20 | 584,844 | -0.02(-0.06%) |
Mar 22, 2017 | 44.23 | 44.24 | 44.16 | 44.23 | 977,798 | +0.11(+0.24%) |
Mar 21, 2017 | 44.08 | 44.13 | 44.07 | 44.12 | 1,000,228 | +0.07(+0.15%) |
Mar 20, 2017 | 44.01 | 44.08 | 44.00 | 44.06 | 1,362,257 | +0.05(+0.11%) |
Mar 17, 2017 | 44.05 | 44.05 | 44.00 | 44.01 | 939,764 | -0.04(-0.09%) |
Mar 16, 2017 | 44.10 | 44.13 | 44.02 | 44.05 | 1,602,336 | -0.12(-0.28%) |
Mar 15, 2017 | 44.06 | 44.20 | 44.04 | 44.17 | 1,295,371 | +0.17(+0.39%) |
Mar 14, 2017 | 43.96 | 44.01 | 43.93 | 44.00 | 1,379,758 | +0.09(+0.21%) |
Mar 13, 2017 | 43.97 | 43.98 | 43.89 | 43.91 | 1,793,460 | -0.04(-0.09%) |
Mar 10, 2017 | 44.06 | 44.06 | 43.93 | 43.95 | 1,352,032 | -0.09(-0.20%) |
Mar 09, 2017 | 44.06 | 44.10 | 43.99 | 44.04 | 1,107,179 | -0.09(-0.20%) |
Mar 08, 2017 | 44.12 | 44.14 | 44.08 | 44.13 | 1,496,127 | -0.12(-0.28%) |
Mar 07, 2017 | 44.26 | 44.27 | 44.21 | 44.25 | 891,740 | -0.02(-0.04%) |
Mar 06, 2017 | 44.28 | 44.29 | 44.24 | 44.27 | 1,519,734 | +0.02(+0.04%) |
Mar 03, 2017 | 44.25 | 44.28 | 44.20 | 44.25 | 933,519 | +0.01(+0.02%) |
Mar 02, 2017 | 44.26 | 44.29 | 44.21 | 44.25 | 1,376,496 | -0.05(-0.11%) |
Mar 01, 2017 | 44.27 | 44.30 | 44.24 | 44.29 | 1,949,636 | -0.05(-0.12%) |
Feb 28, 2017 | 44.39 | 44.40 | 44.33 | 44.35 | 1,338,160 | -0.02(-0.06%) |
Feb 27, 2017 | 44.41 | 44.42 | 44.33 | 44.37 | 1,112,790 | -0.01(-0.02%) |
Feb 24, 2017 | 44.33 | 44.40 | 44.30 | 44.38 | 1,515,096 | +0.13(+0.30%) |
Feb 23, 2017 | 44.22 | 44.26 | 44.20 | 44.25 | 912,260 | +0.07(+0.17%) |
Feb 22, 2017 | 44.11 | 44.17 | 44.08 | 44.17 | 1,179,894 | +0.13(+0.30%) |
Feb 21, 2017 | 44.13 | 44.13 | 44.02 | 44.04 | 1,358,789 | -0.08(-0.19%) |
Feb 17, 2017 | 44.13 | 44.13 | 44.13 | 0 | +0.06(+0.13%) | |
Feb 16, 2017 | 44.04 | 44.09 | 44.01 | 44.07 | 1,275,536 | +0.06(+0.13%) |
Feb 15, 2017 | 43.99 | 44.02 | 43.95 | 44.01 | 1,086,824 | +0.00(+0.00%) |
Feb 14, 2017 | 44.06 | 44.09 | 43.93 | 44.01 | 1,613,247 | -0.02(-0.06%) |
Feb 13, 2017 | 44.04 | 44.07 | 43.99 | 44.04 | 993,379 | +0.00(+0.00%) |
Feb 10, 2017 | 43.99 | 44.05 | 43.99 | 44.04 | 983,577 | -0.06(-0.13%) |
Feb 09, 2017 | 44.10 | 44.14 | 44.06 | 44.09 | 1,027,873 | +0.01(+0.02%) |
Feb 08, 2017 | 44.01 | 44.13 | 44.01 | 44.08 | 754,338 | +0.09(+0.20%) |
Feb 07, 2017 | 43.95 | 43.99 | 43.90 | 43.99 | 1,049,444 | +0.11(+0.24%) |
Feb 06, 2017 | 43.95 | 43.98 | 43.86 | 43.89 | 1,030,198 | -0.04(-0.09%) |
Feb 03, 2017 | 44.00 | 44.00 | 43.87 | 43.93 | 1,474,515 | +0.02(+0.04%) |
Feb 02, 2017 | 43.95 | 43.99 | 43.89 | 43.91 | 1,987,528 | +0.00(+0.00%) |
Feb 01, 2017 | 43.87 | 43.92 | 43.83 | 43.91 | 1,688,270 | -0.05(-0.10%) |
Jan 31, 2017 | 43.88 | 43.97 | 43.86 | 43.96 | 5,444,128 | +0.08(+0.19%) |
Jan 30, 2017 | 43.93 | 43.95 | 43.84 | 43.88 | 2,511,749 | -0.07(-0.17%) |
Jan 27, 2017 | 43.94 | 43.95 | 43.89 | 43.95 | 1,135,890 | +0.07(+0.15%) |
Jan 26, 2017 | 43.91 | 43.93 | 43.80 | 43.88 | 2,306,293 | -0.05(-0.11%) |
Jan 25, 2017 | 43.97 | 44.03 | 43.89 | 43.93 | 1,127,594 | -0.16(-0.35%) |
Jan 24, 2017 | 44.14 | 44.15 | 44.03 | 44.09 | 2,033,969 | -0.08(-0.19%) |
Jan 23, 2017 | 44.07 | 44.19 | 44.04 | 44.17 | 1,513,577 | +0.14(+0.32%) |
Jan 20, 2017 | 44.01 | 44.10 | 43.96 | 44.03 | 1,498,711 | -0.06(-0.13%) |
Jan 19, 2017 | 44.12 | 44.15 | 44.02 | 44.09 | 1,774,989 | -0.09(-0.20%) |
Jan 18, 2017 | 44.23 | 44.25 | 44.17 | 44.18 | 3,219,892 | -0.04(-0.09%) |
Jan 17, 2017 | 44.36 | 44.37 | 44.20 | 44.22 | 1,778,381 | +0.04(+0.09%) |
Jan 13, 2017 | 44.18 | 44.18 | 44.18 | 0 | -0.05(-0.11%) | |
Jan 12, 2017 | 44.28 | 44.32 | 44.20 | 44.23 | 2,047,134 | -0.03(-0.07%) |
Jan 11, 2017 | 44.28 | 44.30 | 44.20 | 44.26 | 1,601,534 | +0.08(+0.18%) |
Jan 10, 2017 | 44.21 | 44.25 | 44.14 | 44.18 | 1,146,556 | -0.05(-0.11%) |
Jan 09, 2017 | 44.24 | 44.28 | 44.15 | 44.23 | 835,370 | +0.11(+0.26%) |
Jan 06, 2017 | 44.16 | 44.21 | 44.09 | 44.11 | 1,848,189 | -0.11(-0.26%) |
Jan 05, 2017 | 44.24 | 44.29 | 44.16 | 44.23 | 1,806,598 | -0.03(-0.07%) |
Jan 04, 2017 | 44.29 | 44.34 | 44.19 | 44.26 | 1,097,078 | +0.02(+0.06%) |
Jan 03, 2017 | 44.36 | 44.39 | 44.16 | 44.24 | 1,304,841 | -0.16(-0.35%) |
Dec 30, 2016 | 44.39 | 44.39 | 44.39 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 44.44 | 44.46 | 44.36 | 44.43 | 1,081,156 | +0.08(+0.18%) |
Dec 28, 2016 | 44.27 | 44.36 | 44.25 | 44.35 | 749,979 | +0.07(+0.15%) |
Dec 27, 2016 | 44.30 | 44.30 | 44.20 | 44.28 | 1,038,766 | -0.01(-0.02%) |
Dec 23, 2016 | 44.29 | 44.29 | 44.29 | 0 | +0.09(+0.20%) | |
Dec 22, 2016 | 44.22 | 44.28 | 44.19 | 44.20 | 817,400 | -0.03(-0.07%) |
Dec 21, 2016 | 44.23 | 44.27 | 44.16 | 44.23 | 881,591 | +0.02(+0.05%) |
Dec 20, 2016 | 44.17 | 44.24 | 44.14 | 44.21 | 1,031,324 | -0.02(-0.05%) |
Dec 19, 2016 | 44.14 | 44.23 | 44.09 | 44.23 | 739,851 | +0.15(+0.33%) |
Dec 16, 2016 | 44.14 | 44.16 | 44.01 | 44.09 | 792,366 | +0.09(+0.20%) |
Dec 15, 2016 | 44.02 | 44.07 | 43.87 | 44.00 | 1,350,694 | -0.01(-0.02%) |
Dec 14, 2016 | 44.14 | 44.18 | 43.96 | 44.01 | 948,940 | +0.01(+0.02%) |
Dec 13, 2016 | 44.08 | 44.08 | 43.80 | 44.00 | 993,790 | +0.13(+0.30%) |
Dec 12, 2016 | 43.83 | 43.91 | 43.78 | 43.87 | 1,311,261 | -0.11(-0.24%) |
Dec 09, 2016 | 44.01 | 44.06 | 43.96 | 43.97 | 929,086 | -0.05(-0.11%) |
Dec 08, 2016 | 44.09 | 44.09 | 43.96 | 44.02 | 717,778 | -0.06(-0.15%) |
Dec 07, 2016 | 44.14 | 44.18 | 44.02 | 44.09 | 674,042 | +0.13(+0.30%) |
Dec 06, 2016 | 44.11 | 44.11 | 43.84 | 43.96 | 1,015,439 | -0.14(-0.31%) |
Dec 05, 2016 | 43.94 | 44.11 | 43.88 | 44.09 | 739,692 | -0.04(-0.09%) |
Dec 02, 2016 | 43.92 | 44.15 | 43.90 | 44.14 | 1,181,122 | +0.19(+0.44%) |
Dec 01, 2016 | 44.14 | 44.14 | 43.90 | 43.94 | 1,437,712 | -0.26(-0.59%) |
Nov 30, 2016 | 44.24 | 44.27 | 44.15 | 44.20 | 838,010 | -0.11(-0.24%) |
Nov 29, 2016 | 44.14 | 44.32 | 44.14 | 44.31 | 770,419 | +0.11(+0.24%) |
Nov 28, 2016 | 44.19 | 44.24 | 44.15 | 44.20 | 1,237,092 | +0.07(+0.17%) |
Nov 25, 2016 | 44.18 | 44.20 | 44.07 | 44.13 | 557,744 | +0.02(+0.04%) |
Nov 23, 2016 | 44.11 | 44.11 | 44.11 | 0 | -0.10(-0.22%) | |
Nov 22, 2016 | 44.21 | 44.23 | 44.08 | 44.21 | 1,732,921 | +0.17(+0.39%) |
Nov 21, 2016 | 44.11 | 44.15 | 44.01 | 44.04 | 1,261,605 | -0.04(-0.09%) |
Nov 18, 2016 | 44.17 | 44.18 | 44.01 | 44.08 | 749,002 | -0.06(-0.13%) |
Nov 17, 2016 | 44.24 | 44.24 | 44.08 | 44.14 | 503,852 | -0.02(-0.04%) |
Nov 16, 2016 | 44.27 | 44.27 | 44.10 | 44.15 | 738,652 | -0.05(-0.11%) |
Nov 15, 2016 | 44.18 | 44.26 | 44.07 | 44.20 | 3,032,442 | +0.14(+0.31%) |
Nov 14, 2016 | 44.07 | 44.19 | 43.97 | 44.07 | 947,169 | -0.11(-0.26%) |
Nov 11, 2016 | 44.21 | 44.27 | 44.11 | 44.18 | 633,377 | -0.06(-0.15%) |
Nov 10, 2016 | 44.27 | 44.38 | 44.12 | 44.24 | 1,112,058 | -0.18(-0.40%) |
Nov 09, 2016 | 44.55 | 44.70 | 44.42 | 44.42 | 1,466,676 | -0.28(-0.62%) |
Nov 08, 2016 | 44.79 | 44.79 | 44.67 | 44.70 | 594,339 | -0.06(-0.13%) |
Nov 07, 2016 | 44.71 | 44.80 | 44.68 | 44.75 | 695,863 | +0.00(+0.00%) |
Nov 04, 2016 | 44.74 | 44.84 | 44.73 | 44.75 | 621,426 | +0.04(+0.09%) |
Nov 03, 2016 | 44.80 | 44.80 | 44.67 | 44.71 | 994,214 | -0.07(-0.16%) |
Nov 02, 2016 | 44.75 | 44.87 | 44.70 | 44.79 | 1,433,677 | +0.11(+0.25%) |
Nov 01, 2016 | 44.67 | 44.74 | 44.63 | 44.67 | 800,741 | -0.09(-0.20%) |
Oct 31, 2016 | 44.76 | 44.77 | 44.70 | 44.76 | 1,370,651 | +0.04(+0.09%) |
Oct 28, 2016 | 44.72 | 44.76 | 44.67 | 44.72 | 935,600 | +0.02(+0.04%) |
Oct 27, 2016 | 44.79 | 44.80 | 44.71 | 44.71 | 882,014 | -0.19(-0.41%) |
Oct 26, 2016 | 44.98 | 44.98 | 44.87 | 44.89 | 574,564 | -0.09(-0.20%) |
Oct 25, 2016 | 45.00 | 45.03 | 44.96 | 44.98 | 639,166 | +0.01(+0.02%) |
Oct 24, 2016 | 45.11 | 45.11 | 44.96 | 44.97 | 654,472 | -0.01(-0.02%) |
Oct 21, 2016 | 45.00 | 45.03 | 44.97 | 44.98 | 925,547 | -0.02(-0.04%) |
Oct 20, 2016 | 45.00 | 45.02 | 44.86 | 45.00 | 667,999 | +0.02(+0.05%) |
Oct 19, 2016 | 45.00 | 45.00 | 44.93 | 44.97 | 627,316 | +0.02(+0.05%) |
Oct 18, 2016 | 44.95 | 44.96 | 44.88 | 44.95 | 1,005,527 | +0.06(+0.13%) |
Oct 17, 2016 | 44.89 | 44.92 | 44.84 | 44.89 | 548,786 | +0.03(+0.07%) |
Oct 14, 2016 | 44.96 | 44.96 | 44.86 | 44.86 | 502,293 | -0.13(-0.29%) |
Oct 13, 2016 | 44.99 | 45.00 | 44.93 | 44.99 | 633,932 | +0.09(+0.20%) |
Oct 12, 2016 | 44.96 | 44.96 | 44.83 | 44.90 | 626,639 | -0.05(-0.11%) |
Oct 11, 2016 | 44.97 | 44.98 | 44.90 | 44.95 | 678,410 | +0.03(+0.07%) |
Oct 10, 2016 | 44.96 | 45.01 | 44.89 | 44.92 | 493,630 | -0.09(-0.20%) |
Oct 07, 2016 | 45.00 | 45.03 | 44.96 | 45.00 | 489,822 | -0.03(-0.07%) |
Oct 06, 2016 | 45.03 | 45.10 | 45.00 | 45.04 | 686,774 | -0.01(-0.02%) |
Oct 05, 2016 | 45.06 | 45.13 | 44.96 | 45.05 | 938,764 | -0.10(-0.22%) |
Oct 04, 2016 | 45.21 | 45.30 | 45.10 | 45.14 | 1,174,122 | -0.02(-0.05%) |
Oct 03, 2016 | 45.33 | 45.33 | 45.16 | 45.17 | 1,391,079 | -0.17(-0.36%) |
Sep 30, 2016 | 45.45 | 45.45 | 45.28 | 45.33 | 1,127,569 | -0.06(-0.12%) |
Sep 29, 2016 | 45.37 | 45.39 | 45.31 | 45.39 | 814,477 | +0.01(+0.02%) |
Sep 28, 2016 | 45.44 | 45.44 | 45.30 | 45.38 | 653,042 | +0.00(+0.00%) |
Sep 27, 2016 | 45.39 | 45.39 | 45.32 | 45.38 | 712,051 | +0.06(+0.12%) |
Sep 26, 2016 | 45.35 | 45.35 | 45.28 | 45.32 | 641,651 | +0.09(+0.20%) |
Sep 23, 2016 | 45.23 | 45.26 | 45.19 | 45.23 | 584,585 | -0.02(-0.05%) |
Sep 22, 2016 | 45.19 | 45.28 | 45.19 | 45.26 | 808,541 | +0.15(+0.34%) |
Sep 21, 2016 | 45.04 | 45.11 | 44.98 | 45.11 | 722,267 | +0.10(+0.22%) |
Sep 20, 2016 | 45.02 | 45.05 | 44.98 | 45.01 | 604,571 | +0.07(+0.16%) |
Sep 19, 2016 | 44.94 | 44.98 | 44.90 | 44.94 | 1,199,860 | -0.01(-0.02%) |
Sep 16, 2016 | 44.97 | 44.98 | 44.84 | 44.94 | 2,544,756 | +0.05(+0.11%) |
Sep 15, 2016 | 44.88 | 44.94 | 44.80 | 44.90 | 560,580 | -0.05(-0.11%) |
Sep 14, 2016 | 44.93 | 45.01 | 44.83 | 44.94 | 596,247 | +0.06(+0.13%) |
Sep 13, 2016 | 45.01 | 45.02 | 44.76 | 44.89 | 1,081,986 | -0.10(-0.22%) |
Sep 12, 2016 | 44.95 | 44.99 | 44.91 | 44.98 | 662,933 | -0.07(-0.16%) |
Sep 09, 2016 | 45.14 | 45.14 | 45.00 | 45.06 | 1,131,970 | -0.17(-0.38%) |
Sep 08, 2016 | 45.35 | 45.35 | 45.18 | 45.23 | 807,277 | -0.16(-0.36%) |
Sep 07, 2016 | 45.34 | 45.40 | 45.30 | 45.39 | 936,848 | +0.11(+0.25%) |
Sep 06, 2016 | 45.24 | 45.32 | 45.22 | 45.28 | 826,880 | +0.07(+0.16%) |
Sep 02, 2016 | 45.23 | 45.20 | 45.20 | 45.20 | 1,006,153 | -0.08(-0.18%) |
Sep 01, 2016 | 45.29 | 45.32 | 45.23 | 45.28 | 1,291,314 | -0.04(-0.10%) |
Aug 31, 2016 | 45.36 | 45.38 | 45.30 | 45.33 | 1,017,989 | -0.07(-0.16%) |
Aug 30, 2016 | 45.36 | 45.41 | 45.30 | 45.40 | 1,075,730 | +0.04(+0.09%) |
Aug 29, 2016 | 45.29 | 45.36 | 45.24 | 45.36 | 504,815 | +0.07(+0.16%) |
Aug 26, 2016 | 45.36 | 45.38 | 45.21 | 45.29 | 648,445 | -0.04(-0.09%) |
Aug 25, 2016 | 45.36 | 45.38 | 45.31 | 45.33 | 741,621 | +0.00(+0.00%) |
Aug 24, 2016 | 45.43 | 45.43 | 45.29 | 45.33 | 661,641 | -0.06(-0.12%) |
Aug 23, 2016 | 45.38 | 45.41 | 45.29 | 45.38 | 584,813 | +0.06(+0.14%) |
Aug 22, 2016 | 45.30 | 45.35 | 45.26 | 45.32 | 550,771 | +0.06(+0.14%) |
Aug 19, 2016 | 45.32 | 45.33 | 45.17 | 45.25 | 493,581 | -0.08(-0.18%) |
Aug 18, 2016 | 45.33 | 45.35 | 45.25 | 45.34 | 465,655 | +0.05(+0.11%) |
Aug 17, 2016 | 45.23 | 45.29 | 45.14 | 45.29 | 453,614 | +0.04(+0.09%) |
Aug 16, 2016 | 45.35 | 45.35 | 45.13 | 45.25 | 1,039,564 | -0.02(-0.04%) |
Aug 15, 2016 | 45.12 | 45.35 | 45.12 | 45.26 | 613,004 | -0.07(-0.16%) |
Aug 12, 2016 | 45.40 | 45.41 | 45.29 | 45.34 | 356,403 | -0.01(-0.02%) |
Aug 11, 2016 | 45.45 | 45.46 | 45.28 | 45.34 | 923,674 | -0.04(-0.09%) |
Aug 10, 2016 | 45.34 | 45.41 | 45.29 | 45.38 | 2,526,701 | +0.11(+0.25%) |
Aug 09, 2016 | 45.24 | 45.27 | 45.17 | 45.27 | 875,315 | +0.12(+0.27%) |
Aug 08, 2016 | 45.13 | 45.17 | 45.04 | 45.15 | 491,642 | +0.06(+0.14%) |
Aug 05, 2016 | 45.12 | 45.17 | 45.04 | 45.08 | 737,697 | -0.02(-0.04%) |
Aug 04, 2016 | 45.11 | 45.19 | 45.03 | 45.10 | 1,125,242 | +0.10(+0.22%) |
Aug 03, 2016 | 45.02 | 45.04 | 44.92 | 45.00 | 871,705 | +0.06(+0.14%) |
Aug 02, 2016 | 45.00 | 45.09 | 44.93 | 44.94 | 2,906,694 | -0.17(-0.38%) |
Aug 01, 2016 | 45.36 | 45.36 | 45.11 | 45.11 | 3,651,542 | -0.19(-0.41%) |
Jul 29, 2016 | 45.32 | 45.33 | 45.22 | 45.29 | 719,425 | -0.01(-0.02%) |
Jul 28, 2016 | 45.29 | 45.30 | 45.23 | 45.30 | 587,065 | -0.03(-0.07%) |
Jul 27, 2016 | 45.19 | 45.34 | 45.13 | 45.34 | 595,773 | +0.22(+0.48%) |
Jul 26, 2016 | 45.13 | 45.13 | 45.06 | 45.12 | 585,672 | +0.06(+0.14%) |
Jul 25, 2016 | 45.16 | 45.16 | 45.04 | 45.05 | 652,563 | -0.05(-0.11%) |
Jul 22, 2016 | 45.07 | 45.13 | 44.99 | 45.10 | 530,478 | +0.03(+0.07%) |
Jul 21, 2016 | 45.04 | 45.08 | 44.95 | 45.07 | 724,618 | -0.02(-0.04%) |
Jul 20, 2016 | 45.08 | 45.12 | 45.03 | 45.08 | 591,214 | +0.00(+0.00%) |
Jul 19, 2016 | 45.18 | 45.18 | 45.02 | 45.08 | 683,848 | +0.10(+0.23%) |
Jul 18, 2016 | 45.04 | 45.05 | 44.94 | 44.98 | 622,685 | -0.04(-0.09%) |
Jul 15, 2016 | 45.08 | 45.08 | 44.94 | 45.02 | 2,827,490 | -0.12(-0.27%) |
Jul 14, 2016 | 45.16 | 45.18 | 45.06 | 45.14 | 883,246 | -0.06(-0.13%) |
Jul 13, 2016 | 45.13 | 45.23 | 45.11 | 45.20 | 547,899 | +0.13(+0.29%) |
Jul 12, 2016 | 45.08 | 45.18 | 45.06 | 45.07 | 646,358 | -0.18(-0.39%) |
Jul 11, 2016 | 45.25 | 45.29 | 45.17 | 45.25 | 1,391,627 | -0.05(-0.11%) |
Jul 08, 2016 | 45.25 | 45.30 | 45.17 | 45.29 | 861,481 | +0.13(+0.29%) |
Jul 07, 2016 | 45.18 | 45.21 | 45.05 | 45.17 | 1,175,665 | -0.04(-0.09%) |
Jul 05, 2016 | 45.25 | 45.25 | 45.05 | 45.21 | 640,306 | +0.17(+0.38%) |
Jul 01, 2016 | 44.87 | 45.04 | 45.04 | 45.04 | 1,710,192 | +0.11(+0.24%) |
Jun 30, 2016 | 44.91 | 44.98 | 44.85 | 44.93 | 984,587 | -0.03(-0.07%) |
Jun 29, 2016 | 44.90 | 44.97 | 44.85 | 44.96 | 864,418 | +0.07(+0.16%) |
Jun 28, 2016 | 44.88 | 44.89 | 44.73 | 44.89 | 2,012,300 | +0.15(+0.32%) |
Jun 27, 2016 | 44.73 | 44.77 | 44.56 | 44.74 | 868,444 | +0.35(+0.78%) |
Jun 24, 2016 | 44.35 | 44.53 | 44.35 | 44.39 | 697,073 | +0.18(+0.40%) |
Jun 23, 2016 | 44.39 | 44.39 | 44.22 | 44.22 | 684,763 | -0.11(-0.25%) |
Jun 22, 2016 | 44.31 | 44.35 | 44.23 | 44.33 | 448,098 | +0.00(+0.00%) |
Jun 21, 2016 | 44.36 | 44.43 | 44.28 | 44.33 | 1,212,378 | -0.06(-0.15%) |
Jun 20, 2016 | 44.39 | 44.43 | 44.31 | 44.39 | 593,568 | -0.02(-0.05%) |
Jun 17, 2016 | 44.45 | 44.53 | 44.38 | 44.42 | 530,937 | -0.09(-0.20%) |
Jun 16, 2016 | 44.60 | 44.60 | 44.45 | 44.51 | 1,268,925 | -0.06(-0.13%) |
Jun 15, 2016 | 44.43 | 44.80 | 44.39 | 44.56 | 636,538 | +0.16(+0.36%) |
Jun 14, 2016 | 44.49 | 44.51 | 44.36 | 44.40 | 691,497 | -0.05(-0.11%) |
Jun 13, 2016 | 44.45 | 44.47 | 44.36 | 44.45 | 722,414 | +0.06(+0.15%) |
Jun 10, 2016 | 44.43 | 44.45 | 44.35 | 44.39 | 707,353 | +0.04(+0.09%) |
Jun 09, 2016 | 44.45 | 44.45 | 44.33 | 44.35 | 941,684 | +0.06(+0.15%) |
Jun 08, 2016 | 44.38 | 44.38 | 44.21 | 44.28 | 2,894,850 | -0.02(-0.05%) |
Jun 07, 2016 | 44.35 | 44.35 | 44.29 | 44.31 | 796,113 | +0.03(+0.07%) |
Jun 06, 2016 | 44.28 | 44.31 | 44.22 | 44.27 | 652,305 | -0.08(-0.18%) |
Jun 03, 2016 | 44.19 | 44.35 | 44.19 | 44.35 | 567,764 | +0.16(+0.37%) |
Jun 02, 2016 | 45.42 | 45.42 | 44.09 | 44.19 | 585,082 | +0.05(+0.11%) |