Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.80 | 47.86 | 47.78 | 47.85 | 626,210 | +0.05(+0.11%) |
Jul 30, 2019 | 47.78 | 47.81 | 47.76 | 47.79 | 475,438 | +0.04(+0.07%) |
Jul 29, 2019 | 47.78 | 47.78 | 47.75 | 47.76 | 443,993 | -0.01(-0.02%) |
Jul 26, 2019 | 47.76 | 47.78 | 47.74 | 47.77 | 708,849 | +0.02(+0.04%) |
Jul 25, 2019 | 47.74 | 47.76 | 47.72 | 47.75 | 1,050,977 | +0.02(+0.04%) |
Jul 24, 2019 | 47.73 | 47.75 | 47.70 | 47.73 | 428,230 | +0.05(+0.11%) |
Jul 23, 2019 | 47.65 | 47.71 | 47.65 | 47.68 | 401,691 | +0.01(+0.02%) |
Jul 22, 2019 | 47.68 | 47.69 | 47.67 | 47.67 | 372,627 | +0.00(+0.00%) |
Jul 19, 2019 | 47.69 | 47.70 | 47.67 | 47.67 | 742,790 | -0.03(-0.06%) |
Jul 18, 2019 | 47.64 | 47.69 | 47.63 | 47.69 | 616,104 | +0.06(+0.13%) |
Jul 17, 2019 | 47.61 | 47.67 | 47.61 | 47.63 | 990,180 | +0.04(+0.08%) |
Jul 16, 2019 | 47.57 | 47.61 | 47.56 | 47.60 | 500,720 | -0.01(-0.02%) |
Jul 15, 2019 | 47.59 | 47.61 | 47.57 | 47.61 | 422,095 | +0.01(+0.02%) |
Jul 12, 2019 | 47.56 | 47.60 | 47.53 | 47.60 | 361,961 | +0.11(+0.23%) |
Jul 11, 2019 | 47.59 | 47.60 | 47.48 | 47.49 | 580,395 | -0.09(-0.19%) |
Jul 10, 2019 | 47.60 | 47.62 | 47.57 | 47.58 | 682,503 | +0.02(+0.04%) |
Jul 09, 2019 | 47.53 | 47.58 | 47.51 | 47.56 | 781,982 | +0.07(+0.15%) |
Jul 08, 2019 | 47.48 | 47.52 | 47.47 | 47.49 | 490,306 | +0.04(+0.08%) |
Jul 05, 2019 | 47.46 | 47.49 | 47.44 | 47.45 | 470,594 | -0.07(-0.15%) |
Jul 03, 2019 | 47.52 | 47.53 | 47.49 | 47.52 | 286,040 | +0.03(+0.06%) |
Jul 02, 2019 | 47.46 | 47.52 | 47.43 | 47.50 | 942,690 | +0.08(+0.17%) |
Jul 01, 2019 | 47.44 | 47.45 | 47.40 | 47.42 | 803,400 | -0.02(-0.05%) |
Jun 28, 2019 | 47.44 | 47.45 | 47.42 | 47.44 | 403,497 | +0.01(+0.02%) |
Jun 27, 2019 | 47.44 | 47.46 | 47.41 | 47.43 | 339,387 | +0.05(+0.11%) |
Jun 26, 2019 | 47.42 | 47.42 | 47.37 | 47.38 | 382,651 | -0.02(-0.04%) |
Jun 25, 2019 | 47.41 | 47.44 | 47.39 | 47.40 | 443,680 | +0.00(+0.00%) |
Jun 24, 2019 | 47.41 | 47.44 | 47.38 | 47.40 | 904,916 | +0.04(+0.08%) |
Jun 21, 2019 | 47.37 | 47.37 | 47.33 | 47.36 | 544,895 | -0.04(-0.08%) |
Jun 20, 2019 | 47.37 | 47.40 | 47.36 | 47.40 | 352,130 | +0.08(+0.17%) |
Jun 19, 2019 | 47.31 | 47.35 | 47.28 | 47.32 | 487,294 | -0.01(-0.02%) |
Jun 18, 2019 | 47.39 | 47.39 | 47.32 | 47.32 | 575,672 | +0.03(+0.06%) |
Jun 17, 2019 | 47.26 | 47.33 | 47.26 | 47.30 | 954,359 | +0.01(+0.02%) |
Jun 14, 2019 | 47.28 | 47.30 | 47.24 | 47.29 | 402,267 | +0.00(+0.00%) |
Jun 13, 2019 | 47.29 | 47.31 | 47.27 | 47.29 | 406,434 | -0.01(-0.02%) |
Jun 12, 2019 | 47.27 | 47.31 | 47.27 | 47.30 | 430,247 | +0.01(+0.02%) |
Jun 11, 2019 | 47.28 | 47.30 | 47.27 | 47.29 | 438,087 | +0.01(+0.02%) |
Jun 10, 2019 | 47.33 | 47.33 | 47.27 | 47.28 | 522,857 | -0.07(-0.15%) |
Jun 07, 2019 | 47.36 | 47.37 | 47.32 | 47.35 | 470,616 | +0.08(+0.17%) |
Jun 06, 2019 | 47.30 | 47.32 | 47.26 | 47.27 | 404,992 | +0.00(+0.00%) |
Jun 05, 2019 | 47.29 | 47.31 | 47.26 | 47.27 | 486,743 | -0.03(-0.06%) |
Jun 04, 2019 | 47.31 | 47.32 | 47.28 | 47.30 | 892,773 | -0.03(-0.06%) |
Jun 03, 2019 | 47.31 | 47.33 | 47.28 | 47.32 | 517,760 | +0.06(+0.13%) |
May 31, 2019 | 47.26 | 47.29 | 47.23 | 47.27 | 421,345 | +0.09(+0.19%) |
May 30, 2019 | 47.13 | 47.19 | 47.10 | 47.18 | 430,560 | +0.04(+0.09%) |
May 29, 2019 | 47.17 | 47.17 | 47.12 | 47.13 | 797,208 | +0.07(+0.15%) |
May 28, 2019 | 47.11 | 47.11 | 47.06 | 47.06 | 396,958 | +0.00(+0.00%) |
May 24, 2019 | 47.03 | 47.09 | 47.02 | 47.06 | 403,523 | +0.01(+0.02%) |
May 23, 2019 | 47.00 | 47.06 | 47.00 | 47.05 | 549,025 | +0.05(+0.11%) |
May 22, 2019 | 46.96 | 47.00 | 46.95 | 47.00 | 751,656 | +0.04(+0.08%) |
May 21, 2019 | 47.02 | 47.02 | 46.96 | 46.96 | 863,475 | -0.06(-0.13%) |
May 20, 2019 | 47.03 | 47.05 | 47.02 | 47.02 | 466,241 | -0.01(-0.02%) |
May 17, 2019 | 47.06 | 47.06 | 47.02 | 47.03 | 400,385 | +0.02(+0.04%) |
May 16, 2019 | 47.00 | 47.02 | 46.98 | 47.02 | 516,039 | +0.01(+0.02%) |
May 15, 2019 | 47.02 | 47.02 | 46.99 | 47.01 | 297,679 | +0.08(+0.17%) |
May 14, 2019 | 46.94 | 46.95 | 46.93 | 46.93 | 525,612 | +0.00(+0.00%) |
May 13, 2019 | 46.93 | 46.94 | 46.90 | 46.93 | 778,925 | +0.07(+0.15%) |
May 10, 2019 | 46.81 | 46.87 | 46.81 | 46.86 | 373,259 | +0.02(+0.04%) |
May 09, 2019 | 46.84 | 46.85 | 46.81 | 46.84 | 429,210 | +0.11(+0.23%) |
May 08, 2019 | 46.77 | 46.79 | 46.72 | 46.73 | 637,929 | +0.00(+0.00%) |
May 07, 2019 | 46.74 | 46.77 | 46.71 | 46.73 | 547,332 | +0.03(+0.06%) |
May 06, 2019 | 46.73 | 46.73 | 46.69 | 46.70 | 547,272 | +0.09(+0.19%) |
May 03, 2019 | 46.62 | 46.65 | 46.60 | 46.61 | 407,446 | +0.04(+0.08%) |
May 02, 2019 | 46.60 | 46.64 | 46.55 | 46.58 | 768,072 | +0.01(+0.02%) |
May 01, 2019 | 46.59 | 46.64 | 46.57 | 46.57 | 639,167 | +0.01(+0.02%) |
Apr 30, 2019 | 46.58 | 46.59 | 46.53 | 46.56 | 672,385 | +0.03(+0.06%) |
Apr 29, 2019 | 46.51 | 46.56 | 46.51 | 46.53 | 485,629 | -0.02(-0.04%) |
Apr 26, 2019 | 46.51 | 46.58 | 46.50 | 46.55 | 664,984 | +0.11(+0.23%) |
Apr 25, 2019 | 46.45 | 46.48 | 46.43 | 46.44 | 625,459 | +0.01(+0.02%) |
Apr 24, 2019 | 46.44 | 46.46 | 46.42 | 46.43 | 606,304 | +0.10(+0.21%) |
Apr 23, 2019 | 46.34 | 46.37 | 46.31 | 46.34 | 690,125 | +0.02(+0.04%) |
Apr 22, 2019 | 46.29 | 46.33 | 46.26 | 46.32 | 972,633 | +0.02(+0.04%) |
Apr 18, 2019 | 46.29 | 46.33 | 46.27 | 46.30 | 597,037 | +0.04(+0.08%) |
Apr 17, 2019 | 46.29 | 46.31 | 46.27 | 46.27 | 498,224 | -0.03(-0.06%) |
Apr 16, 2019 | 46.27 | 46.31 | 46.26 | 46.29 | 763,864 | +0.00(+0.00%) |
Apr 15, 2019 | 46.28 | 46.30 | 46.27 | 46.29 | 538,638 | +0.04(+0.08%) |
Apr 12, 2019 | 46.27 | 46.27 | 46.25 | 46.26 | 478,663 | -0.04(-0.10%) |
Apr 11, 2019 | 46.31 | 46.33 | 46.29 | 46.30 | 513,035 | +0.01(+0.02%) |
Apr 10, 2019 | 46.28 | 46.32 | 46.28 | 46.29 | 428,471 | +0.01(+0.02%) |
Apr 09, 2019 | 46.28 | 46.29 | 46.25 | 46.28 | 770,121 | +0.03(+0.06%) |
Apr 08, 2019 | 46.26 | 46.27 | 46.23 | 46.26 | 551,849 | -0.01(-0.02%) |
Apr 05, 2019 | 46.25 | 46.28 | 46.23 | 46.27 | 622,195 | +0.02(+0.04%) |
Apr 04, 2019 | 46.24 | 46.27 | 46.23 | 46.25 | 336,314 | +0.01(+0.02%) |
Apr 03, 2019 | 46.24 | 46.28 | 46.22 | 46.24 | 618,233 | -0.06(-0.13%) |
Apr 02, 2019 | 46.26 | 46.31 | 46.26 | 46.30 | 450,603 | -0.01(-0.02%) |
Apr 01, 2019 | 46.30 | 46.31 | 46.21 | 46.31 | 1,766,664 | -0.03(-0.06%) |
Mar 29, 2019 | 46.31 | 46.41 | 46.30 | 46.34 | 671,407 | -0.05(-0.11%) |
Mar 28, 2019 | 46.38 | 46.40 | 46.34 | 46.39 | 647,361 | +0.03(+0.06%) |
Mar 27, 2019 | 46.32 | 46.38 | 46.30 | 46.37 | 585,084 | +0.07(+0.15%) |
Mar 26, 2019 | 46.27 | 46.30 | 46.26 | 46.30 | 532,140 | +0.03(+0.06%) |
Mar 25, 2019 | 46.21 | 46.30 | 46.19 | 46.27 | 400,747 | +0.04(+0.10%) |
Mar 22, 2019 | 46.15 | 46.23 | 46.15 | 46.22 | 622,115 | +0.18(+0.39%) |
Mar 21, 2019 | 46.06 | 46.08 | 46.02 | 46.05 | 429,171 | +0.06(+0.14%) |
Mar 20, 2019 | 45.93 | 46.02 | 45.93 | 45.98 | 767,830 | +0.06(+0.14%) |
Mar 19, 2019 | 45.88 | 45.95 | 45.87 | 45.92 | 555,284 | +0.03(+0.06%) |
Mar 18, 2019 | 45.91 | 45.94 | 45.89 | 45.90 | 764,401 | -0.02(-0.04%) |
Mar 15, 2019 | 45.88 | 45.92 | 45.86 | 45.91 | 697,178 | +0.08(+0.17%) |
Mar 14, 2019 | 45.85 | 45.85 | 45.81 | 45.83 | 590,140 | -0.04(-0.10%) |
Mar 13, 2019 | 45.86 | 45.89 | 45.84 | 45.88 | 712,063 | +0.02(+0.04%) |
Mar 12, 2019 | 45.84 | 45.90 | 45.83 | 45.86 | 530,032 | +0.03(+0.06%) |
Mar 11, 2019 | 45.85 | 45.85 | 45.81 | 45.83 | 375,990 | -0.02(-0.04%) |
Mar 08, 2019 | 45.87 | 45.87 | 45.81 | 45.85 | 404,239 | +0.06(+0.14%) |
Mar 07, 2019 | 45.78 | 45.83 | 45.78 | 45.79 | 779,991 | +0.05(+0.12%) |
Mar 06, 2019 | 45.69 | 45.74 | 45.68 | 45.74 | 513,920 | +0.07(+0.16%) |
Mar 05, 2019 | 45.66 | 45.70 | 45.64 | 45.66 | 596,056 | -0.02(-0.04%) |
Mar 04, 2019 | 45.64 | 45.68 | 45.64 | 45.68 | 594,875 | +0.07(+0.16%) |
Mar 01, 2019 | 45.65 | 45.68 | 45.61 | 45.61 | 489,094 | -0.05(-0.10%) |
Feb 28, 2019 | 45.71 | 45.71 | 45.63 | 45.66 | 352,455 | +0.01(+0.02%) |
Feb 27, 2019 | 45.69 | 45.70 | 45.65 | 45.65 | 640,555 | -0.07(-0.16%) |
Feb 26, 2019 | 45.68 | 45.78 | 45.68 | 45.72 | 634,013 | +0.08(+0.17%) |
Feb 25, 2019 | 45.61 | 45.67 | 45.61 | 45.64 | 890,104 | -0.03(-0.06%) |
Feb 22, 2019 | 45.63 | 45.68 | 45.62 | 45.67 | 533,988 | +0.06(+0.14%) |
Feb 21, 2019 | 45.61 | 45.62 | 45.60 | 45.60 | 482,609 | -0.05(-0.12%) |
Feb 20, 2019 | 45.63 | 45.67 | 45.62 | 45.66 | 671,677 | +0.04(+0.10%) |
Feb 19, 2019 | 45.60 | 45.63 | 45.60 | 45.61 | 533,437 | +0.04(+0.08%) |
Feb 15, 2019 | 45.56 | 45.60 | 45.53 | 45.58 | 535,454 | +0.03(+0.06%) |
Feb 14, 2019 | 45.60 | 45.62 | 45.55 | 45.55 | 630,326 | +0.02(+0.04%) |
Feb 13, 2019 | 45.55 | 45.55 | 45.51 | 45.53 | 425,205 | -0.03(-0.06%) |
Feb 12, 2019 | 45.53 | 45.60 | 45.53 | 45.56 | 946,952 | +0.00(+0.00%) |
Feb 11, 2019 | 45.57 | 45.59 | 45.55 | 45.56 | 681,071 | -0.01(-0.02%) |
Feb 08, 2019 | 45.56 | 45.60 | 45.53 | 45.57 | 1,192,905 | +0.03(+0.06%) |
Feb 07, 2019 | 45.49 | 45.55 | 45.47 | 45.54 | 500,523 | +0.11(+0.23%) |
Feb 06, 2019 | 45.41 | 45.46 | 45.40 | 45.44 | 644,615 | +0.02(+0.04%) |
Feb 05, 2019 | 45.41 | 45.45 | 45.37 | 45.42 | 939,638 | +0.02(+0.04%) |
Feb 04, 2019 | 45.33 | 45.44 | 45.33 | 45.40 | 811,133 | +0.05(+0.12%) |
Feb 01, 2019 | 45.43 | 45.43 | 45.33 | 45.35 | 1,380,861 | -0.05(-0.10%) |
Jan 31, 2019 | 45.36 | 45.44 | 45.35 | 45.39 | 666,696 | +0.10(+0.21%) |
Jan 30, 2019 | 45.31 | 45.32 | 45.24 | 45.30 | 664,481 | -0.01(-0.02%) |
Jan 29, 2019 | 45.30 | 45.31 | 45.25 | 45.31 | 471,770 | +0.05(+0.12%) |
Jan 28, 2019 | 45.25 | 45.27 | 45.24 | 45.25 | 491,024 | +0.04(+0.08%) |
Jan 25, 2019 | 45.25 | 45.25 | 45.20 | 45.22 | 427,542 | -0.05(-0.12%) |
Jan 24, 2019 | 45.25 | 45.27 | 45.21 | 45.27 | 564,665 | +0.04(+0.10%) |
Jan 23, 2019 | 45.22 | 45.25 | 45.21 | 45.23 | 641,773 | -0.04(-0.08%) |
Jan 22, 2019 | 45.31 | 45.31 | 45.23 | 45.26 | 669,353 | +0.03(+0.06%) |
Jan 18, 2019 | 45.30 | 45.31 | 45.23 | 45.24 | 777,011 | +0.00(+0.00%) |
Jan 17, 2019 | 45.27 | 45.29 | 45.23 | 45.24 | 494,887 | -0.03(-0.06%) |
Jan 16, 2019 | 45.24 | 45.28 | 45.23 | 45.26 | 587,615 | +0.01(+0.02%) |
Jan 15, 2019 | 45.28 | 45.28 | 45.21 | 45.25 | 411,752 | +0.01(+0.02%) |
Jan 14, 2019 | 45.24 | 45.28 | 45.23 | 45.24 | 550,592 | +0.02(+0.04%) |
Jan 11, 2019 | 45.24 | 45.24 | 45.21 | 45.23 | 340,768 | +0.06(+0.14%) |
Jan 10, 2019 | 45.11 | 45.18 | 45.11 | 45.16 | 467,762 | +0.04(+0.08%) |
Jan 09, 2019 | 45.22 | 45.22 | 45.01 | 45.13 | 532,853 | -0.06(-0.14%) |
Jan 08, 2019 | 45.25 | 45.27 | 45.16 | 45.19 | 653,180 | -0.04(-0.08%) |
Jan 07, 2019 | 45.31 | 45.31 | 45.23 | 45.23 | 1,011,200 | +0.06(+0.14%) |
Jan 04, 2019 | 45.24 | 45.24 | 45.12 | 45.16 | 1,347,029 | -0.14(-0.31%) |
Jan 03, 2019 | 45.22 | 45.31 | 45.18 | 45.31 | 497,761 | +0.12(+0.25%) |
Jan 02, 2019 | 45.20 | 45.20 | 45.13 | 45.19 | 978,832 | +0.01(+0.02%) |
Dec 31, 2018 | 45.17 | 45.20 | 45.12 | 45.18 | 955,756 | +0.00(+0.00%) |
Dec 28, 2018 | 45.14 | 45.20 | 45.10 | 45.18 | 1,161,957 | +0.11(+0.24%) |
Dec 27, 2018 | 45.10 | 45.16 | 45.06 | 45.08 | 1,197,685 | +0.10(+0.22%) |
Dec 26, 2018 | 45.09 | 45.13 | 44.97 | 44.98 | 1,202,123 | -0.11(-0.26%) |
Dec 24, 2018 | 45.09 | 45.14 | 45.06 | 45.09 | 608,547 | +0.03(+0.07%) |
Dec 21, 2018 | 45.01 | 45.09 | 45.01 | 45.06 | 903,466 | +0.04(+0.08%) |
Dec 20, 2018 | 45.05 | 45.06 | 45.01 | 45.03 | 1,893,227 | +0.00(+0.00%) |
Dec 19, 2018 | 44.97 | 45.06 | 44.93 | 45.03 | 1,927,742 | +0.09(+0.20%) |
Dec 18, 2018 | 44.88 | 44.95 | 44.86 | 44.94 | 1,444,413 | +0.10(+0.22%) |
Dec 17, 2018 | 44.79 | 44.87 | 44.79 | 44.84 | 951,672 | -0.01(-0.02%) |
Dec 14, 2018 | 44.83 | 44.86 | 44.82 | 44.85 | 565,855 | +0.04(+0.08%) |
Dec 13, 2018 | 44.86 | 44.86 | 44.81 | 44.82 | 1,015,940 | +0.00(+0.00%) |
Dec 12, 2018 | 44.84 | 44.84 | 44.79 | 44.82 | 1,026,143 | -0.02(-0.04%) |
Dec 11, 2018 | 44.85 | 44.90 | 44.79 | 44.83 | 1,468,789 | -0.05(-0.12%) |
Dec 10, 2018 | 44.85 | 44.94 | 44.84 | 44.89 | 806,073 | +0.04(+0.10%) |
Dec 07, 2018 | 44.80 | 44.91 | 44.80 | 44.84 | 925,204 | +0.01(+0.02%) |
Dec 06, 2018 | 44.81 | 44.91 | 44.81 | 44.83 | 1,143,953 | +0.07(+0.16%) |
Dec 04, 2018 | 44.68 | 44.81 | 44.68 | 44.76 | 1,903,167 | +0.14(+0.32%) |
Dec 03, 2018 | 44.54 | 44.63 | 44.52 | 44.62 | 762,485 | +0.07(+0.16%) |
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%) |