Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.02 | 44.08 | 44.00 | 44.06 | 444,367 | +0.05(+0.12%) |
Apr 27, 2018 | 43.98 | 44.04 | 43.98 | 44.01 | 410,330 | +0.01(+0.02%) |
Apr 26, 2018 | 43.97 | 44.01 | 43.94 | 44.00 | 533,597 | +0.07(+0.16%) |
Apr 25, 2018 | 44.04 | 44.04 | 43.92 | 43.93 | 819,997 | -0.13(-0.30%) |
Apr 24, 2018 | 44.09 | 44.09 | 44.04 | 44.06 | 692,360 | -0.03(-0.06%) |
Apr 23, 2018 | 44.11 | 44.11 | 44.07 | 44.09 | 398,242 | -0.02(-0.04%) |
Apr 20, 2018 | 44.11 | 44.13 | 44.10 | 44.11 | 446,485 | -0.02(-0.04%) |
Apr 19, 2018 | 44.13 | 44.15 | 44.06 | 44.13 | 603,990 | -0.09(-0.20%) |
Apr 18, 2018 | 44.21 | 44.21 | 44.19 | 44.21 | 368,627 | +0.01(+0.02%) |
Apr 17, 2018 | 44.20 | 44.24 | 44.20 | 44.20 | 486,668 | -0.01(-0.02%) |
Apr 16, 2018 | 44.20 | 44.24 | 44.19 | 44.21 | 274,041 | -0.02(-0.04%) |
Apr 13, 2018 | 44.22 | 44.24 | 44.17 | 44.23 | 385,496 | +0.01(+0.02%) |
Apr 12, 2018 | 44.24 | 44.25 | 44.18 | 44.22 | 491,759 | -0.04(-0.10%) |
Apr 11, 2018 | 44.29 | 44.29 | 44.23 | 44.27 | 296,505 | +0.10(+0.22%) |
Apr 10, 2018 | 44.16 | 44.21 | 44.14 | 44.17 | 936,069 | +0.01(+0.02%) |
Apr 09, 2018 | 44.16 | 44.18 | 44.13 | 44.16 | 373,788 | -0.04(-0.10%) |
Apr 06, 2018 | 44.23 | 44.23 | 44.14 | 44.20 | 540,819 | +0.09(+0.20%) |
Apr 05, 2018 | 44.16 | 44.17 | 44.11 | 44.12 | 377,655 | -0.03(-0.08%) |
Apr 04, 2018 | 44.24 | 44.26 | 44.11 | 44.15 | 649,314 | -0.04(-0.10%) |
Apr 03, 2018 | 44.25 | 44.25 | 44.14 | 44.20 | 529,642 | -0.03(-0.08%) |
Apr 02, 2018 | 44.16 | 44.26 | 44.13 | 44.23 | 920,729 | -0.01(-0.01%) |
Mar 29, 2018 | 44.24 | 44.24 | 44.24 | 0 | +0.07(+0.16%) | |
Mar 28, 2018 | 44.23 | 44.25 | 44.17 | 44.17 | 510,401 | -0.03(-0.06%) |
Mar 27, 2018 | 44.15 | 44.19 | 44.12 | 44.19 | 742,546 | +0.07(+0.16%) |
Mar 26, 2018 | 44.12 | 44.15 | 44.07 | 44.12 | 453,442 | -0.03(-0.06%) |
Mar 23, 2018 | 44.12 | 44.15 | 44.09 | 44.15 | 400,300 | +0.02(+0.04%) |
Mar 22, 2018 | 44.16 | 44.20 | 44.12 | 44.13 | 471,442 | +0.07(+0.16%) |
Mar 21, 2018 | 44.08 | 44.08 | 44.02 | 44.06 | 498,427 | -0.02(-0.04%) |
Mar 20, 2018 | 44.12 | 44.12 | 44.05 | 44.08 | 452,350 | -0.04(-0.10%) |
Mar 19, 2018 | 44.06 | 44.13 | 44.06 | 44.12 | 514,404 | +0.01(+0.02%) |
Mar 16, 2018 | 44.11 | 44.15 | 44.09 | 44.12 | 347,354 | -0.03(-0.06%) |
Mar 15, 2018 | 44.15 | 44.15 | 44.11 | 44.14 | 455,684 | +0.01(+0.02%) |
Mar 14, 2018 | 44.06 | 44.14 | 44.06 | 44.13 | 641,727 | +0.04(+0.10%) |
Mar 13, 2018 | 44.12 | 44.12 | 44.05 | 44.09 | 377,052 | -0.01(-0.02%) |
Mar 12, 2018 | 44.12 | 44.14 | 44.07 | 44.10 | 365,656 | +0.00(+0.00%) |
Mar 09, 2018 | 44.10 | 44.11 | 44.05 | 44.10 | 339,185 | -0.07(-0.16%) |
Mar 08, 2018 | 44.12 | 44.21 | 44.12 | 44.17 | 619,054 | +0.01(+0.02%) |
Mar 07, 2018 | 44.16 | 44.09 | 44.16 | 555,721 | +0.03(+0.06%) | |
Mar 06, 2018 | 44.12 | 44.18 | 44.12 | 44.13 | 382,869 | +0.08(+0.18%) |
Mar 05, 2018 | 44.15 | 44.15 | 44.05 | 44.05 | 493,418 | -0.05(-0.12%) |
Mar 02, 2018 | 44.12 | 44.17 | 44.06 | 44.11 | 409,714 | -0.08(-0.18%) |
Mar 01, 2018 | 44.11 | 44.18 | 44.10 | 44.18 | 344,112 | +0.13(+0.30%) |
Feb 28, 2018 | 44.09 | 44.10 | 44.03 | 44.05 | 469,574 | +0.00(+0.00%) |
Feb 27, 2018 | 44.11 | 44.12 | 43.98 | 44.05 | 516,124 | -0.05(-0.12%) |
Feb 26, 2018 | 44.18 | 44.18 | 44.09 | 44.10 | 450,209 | -0.01(-0.02%) |
Feb 23, 2018 | 44.13 | 44.15 | 44.10 | 44.11 | 322,642 | +0.12(+0.28%) |
Feb 22, 2018 | 44.03 | 44.13 | 43.96 | 43.99 | 1,268,581 | +0.04(+0.10%) |
Feb 21, 2018 | 44.16 | 44.16 | 43.95 | 43.95 | 895,363 | -0.15(-0.34%) |
Feb 20, 2018 | 44.12 | 44.12 | 44.04 | 44.10 | 674,908 | -0.03(-0.06%) |
Feb 16, 2018 | 44.12 | 44.12 | 44.12 | 0 | +0.07(+0.16%) | |
Feb 15, 2018 | 44.07 | 44.13 | 44.05 | 44.05 | 491,047 | +0.03(+0.06%) |
Feb 14, 2018 | 44.12 | 44.15 | 44.03 | 44.03 | 522,193 | -0.15(-0.33%) |
Feb 13, 2018 | 44.17 | 44.23 | 44.13 | 44.17 | 717,213 | +0.01(+0.02%) |
Feb 12, 2018 | 44.07 | 44.20 | 44.06 | 44.16 | 642,870 | +0.05(+0.12%) |
Feb 09, 2018 | 44.10 | 44.21 | 44.10 | 44.11 | 582,578 | -0.05(-0.12%) |
Feb 08, 2018 | 44.10 | 44.16 | 44.09 | 44.16 | 613,787 | +0.02(+0.04%) |
Feb 07, 2018 | 44.29 | 44.29 | 44.15 | 44.15 | 861,114 | -0.07(-0.16%) |
Feb 06, 2018 | 44.23 | 44.39 | 44.21 | 44.22 | 745,935 | +0.02(+0.04%) |
Feb 05, 2018 | 44.06 | 44.22 | 44.03 | 44.20 | 685,241 | +0.12(+0.28%) |
Feb 02, 2018 | 44.15 | 44.16 | 44.05 | 44.08 | 1,282,758 | -0.08(-0.19%) |
Feb 01, 2018 | 44.32 | 44.32 | 44.16 | 44.16 | 703,188 | -0.17(-0.38%) |
Jan 31, 2018 | 44.31 | 44.40 | 44.30 | 44.33 | 601,344 | +0.04(+0.10%) |
Jan 30, 2018 | 44.35 | 44.35 | 44.28 | 44.29 | 680,859 | -0.09(-0.20%) |
Jan 29, 2018 | 44.42 | 44.42 | 44.34 | 44.37 | 643,366 | -0.09(-0.20%) |
Jan 26, 2018 | 44.49 | 44.51 | 44.44 | 44.46 | 461,928 | -0.12(-0.27%) |
Jan 25, 2018 | 44.53 | 44.58 | 44.49 | 44.58 | 615,121 | +0.07(+0.16%) |
Jan 24, 2018 | 44.59 | 44.59 | 44.50 | 44.51 | 677,302 | -0.08(-0.18%) |
Jan 23, 2018 | 44.68 | 44.68 | 44.55 | 44.59 | 960,319 | +0.00(+0.01%) |
Jan 22, 2018 | 44.64 | 44.66 | 44.57 | 44.59 | 728,199 | -0.03(-0.07%) |
Jan 19, 2018 | 44.63 | 44.65 | 44.57 | 44.62 | 620,370 | -0.01(-0.02%) |
Jan 18, 2018 | 44.62 | 44.64 | 44.58 | 44.63 | 856,911 | +0.00(+0.00%) |
Jan 17, 2018 | 44.63 | 44.66 | 44.61 | 44.63 | 598,001 | +0.03(+0.08%) |
Jan 16, 2018 | 44.61 | 44.64 | 44.58 | 44.59 | 595,628 | +0.03(+0.06%) |
Jan 12, 2018 | 44.57 | 44.57 | 44.57 | 0 | -0.03(-0.06%) | |
Jan 11, 2018 | 44.63 | 44.64 | 44.57 | 44.59 | 614,814 | -0.03(-0.08%) |
Jan 10, 2018 | 44.66 | 44.63 | 619,093 | -0.06(-0.14%) | ||
Jan 09, 2018 | 44.75 | 44.76 | 44.69 | 44.69 | 674,933 | -0.09(-0.19%) |
Jan 08, 2018 | 44.81 | 44.81 | 44.75 | 44.77 | 700,780 | +0.00(+0.00%) |
Jan 05, 2018 | 44.75 | 44.78 | 44.70 | 44.77 | 427,566 | +0.06(+0.14%) |
Jan 04, 2018 | 44.85 | 44.85 | 44.70 | 44.71 | 1,073,349 | -0.06(-0.14%) |
Jan 03, 2018 | 44.79 | 44.80 | 44.76 | 44.77 | 1,194,143 | +0.01(+0.02%) |
Jan 02, 2018 | 44.83 | 44.83 | 44.76 | 44.76 | 497,755 | -0.07(-0.15%) |
Dec 29, 2017 | 44.83 | 44.83 | 44.83 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 44.83 | 44.87 | 44.79 | 44.82 | 726,362 | -0.01(-0.02%) |
Dec 27, 2017 | 44.74 | 44.85 | 44.74 | 44.83 | 433,612 | +0.14(+0.31%) |
Dec 26, 2017 | 44.60 | 44.70 | 44.59 | 44.69 | 675,825 | +0.12(+0.27%) |
Dec 22, 2017 | 44.56 | 44.61 | 44.55 | 44.57 | 513,101 | -0.06(-0.14%) |
Dec 21, 2017 | 44.50 | 44.64 | 44.49 | 44.63 | 565,176 | +0.12(+0.27%) |
Dec 20, 2017 | 44.52 | 44.53 | 44.44 | 44.51 | 532,097 | -0.08(-0.18%) |
Dec 19, 2017 | 44.65 | 44.66 | 44.56 | 44.59 | 496,862 | -0.14(-0.32%) |
Dec 18, 2017 | 44.77 | 44.80 | 44.71 | 44.73 | 387,265 | -0.01(-0.02%) |
Dec 15, 2017 | 44.79 | 44.79 | 44.73 | 44.74 | 316,188 | -0.04(-0.10%) |
Dec 14, 2017 | 44.81 | 44.83 | 44.77 | 44.78 | 387,178 | -0.03(-0.06%) |
Dec 13, 2017 | 44.64 | 44.82 | 44.64 | 44.81 | 584,145 | +0.17(+0.39%) |
Dec 12, 2017 | 44.51 | 44.66 | 44.49 | 44.64 | 653,566 | +0.00(+0.00%) |
Dec 11, 2017 | 44.70 | 44.70 | 44.64 | 44.64 | 287,037 | +0.00(+0.00%) |
Dec 08, 2017 | 44.94 | 44.94 | 44.60 | 44.64 | 659,166 | -0.29(-0.66%) |
Dec 07, 2017 | 44.93 | 44.97 | 44.90 | 44.93 | 344,047 | -0.03(-0.06%) |
Dec 06, 2017 | 44.96 | 44.99 | 44.85 | 44.96 | 477,885 | +0.19(+0.43%) |
Dec 05, 2017 | 44.64 | 44.82 | 44.64 | 44.77 | 418,115 | +0.09(+0.19%) |
Dec 04, 2017 | 44.58 | 44.68 | 44.58 | 44.68 | 440,165 | +0.06(+0.14%) |
Dec 01, 2017 | 44.51 | 44.66 | 44.49 | 44.62 | 479,983 | +0.17(+0.39%) |
Nov 30, 2017 | 44.33 | 44.51 | 44.32 | 44.45 | 757,174 | +0.11(+0.25%) |
Nov 29, 2017 | 44.26 | 44.36 | 44.26 | 44.33 | 529,845 | -0.07(-0.16%) |
Nov 28, 2017 | 44.38 | 44.41 | 44.36 | 44.40 | 433,374 | -0.02(-0.04%) |
Nov 27, 2017 | 44.45 | 44.50 | 44.42 | 44.42 | 463,143 | -0.09(-0.19%) |
Nov 24, 2017 | 44.43 | 44.51 | 44.42 | 44.51 | 358,465 | -0.01(-0.02%) |
Nov 22, 2017 | 44.58 | 44.58 | 44.47 | 44.51 | 482,108 | -0.10(-0.23%) |
Nov 21, 2017 | 44.64 | 44.64 | 44.57 | 44.62 | 458,008 | +0.01(+0.02%) |
Nov 20, 2017 | 44.63 | 44.64 | 44.58 | 44.61 | 250,314 | -0.06(-0.14%) |
Nov 17, 2017 | 44.64 | 44.67 | 44.62 | 44.67 | 259,474 | -0.01(-0.02%) |
Nov 16, 2017 | 44.72 | 44.72 | 44.66 | 44.68 | 395,518 | -0.01(-0.02%) |
Nov 15, 2017 | 44.73 | 44.73 | 44.66 | 44.69 | 341,448 | +0.00(+0.00%) |
Nov 14, 2017 | 44.66 | 44.69 | 44.65 | 44.69 | 247,760 | -0.01(-0.02%) |
Nov 13, 2017 | 44.71 | 44.71 | 44.66 | 44.70 | 282,588 | +0.03(+0.06%) |
Nov 10, 2017 | 44.69 | 44.70 | 44.66 | 44.67 | 329,088 | -0.14(-0.31%) |
Nov 09, 2017 | 44.86 | 44.86 | 44.78 | 44.81 | 584,320 | -0.03(-0.08%) |
Nov 08, 2017 | 44.85 | 44.87 | 44.83 | 44.84 | 293,483 | +0.02(+0.04%) |
Nov 07, 2017 | 44.72 | 44.84 | 44.72 | 44.83 | 727,481 | +0.11(+0.25%) |
Nov 06, 2017 | 44.69 | 44.71 | 44.68 | 44.71 | 409,146 | +0.06(+0.14%) |
Nov 03, 2017 | 44.64 | 44.68 | 44.62 | 44.65 | 440,404 | +0.02(+0.04%) |
Nov 02, 2017 | 44.60 | 44.64 | 44.59 | 44.64 | 273,646 | +0.05(+0.12%) |
Nov 01, 2017 | 44.57 | 44.59 | 44.57 | 44.58 | 310,495 | +0.00(+0.00%) |
Oct 31, 2017 | 44.57 | 44.59 | 44.54 | 44.58 | 269,090 | +0.00(+0.01%) |
Oct 30, 2017 | 44.60 | 44.54 | 44.58 | 388,816 | +0.02(+0.05%) | |
Oct 27, 2017 | 44.56 | 44.57 | 44.55 | 44.56 | 220,431 | +0.00(+0.00%) |
Oct 26, 2017 | 44.60 | 44.60 | 44.54 | 44.56 | 324,574 | -0.04(-0.10%) |
Oct 25, 2017 | 44.61 | 44.61 | 44.55 | 44.60 | 1,542,654 | -0.07(-0.15%) |
Oct 24, 2017 | 44.65 | 44.67 | 44.63 | 44.67 | 325,636 | -0.03(-0.06%) |
Oct 23, 2017 | 44.71 | 44.73 | 44.67 | 44.70 | 333,513 | +0.00(+0.00%) |
Oct 20, 2017 | 44.72 | 44.72 | 44.67 | 44.70 | 290,358 | -0.09(-0.21%) |
Oct 19, 2017 | 44.78 | 44.84 | 44.77 | 44.79 | 839,114 | +0.05(+0.11%) |
Oct 18, 2017 | 44.76 | 44.76 | 44.74 | 44.74 | 183,616 | -0.05(-0.11%) |
Oct 17, 2017 | 44.72 | 44.79 | 44.71 | 44.79 | 425,559 | +0.06(+0.14%) |
Oct 16, 2017 | 44.70 | 44.73 | 44.68 | 44.73 | 297,699 | +0.02(+0.04%) |
Oct 13, 2017 | 44.71 | 44.72 | 44.67 | 44.71 | 272,359 | +0.07(+0.15%) |
Oct 12, 2017 | 44.64 | 44.67 | 44.63 | 44.64 | 337,731 | +0.01(+0.02%) |
Oct 11, 2017 | 44.61 | 44.67 | 44.61 | 44.64 | 298,640 | +0.04(+0.10%) |
Oct 10, 2017 | 44.58 | 44.62 | 44.57 | 44.59 | 252,324 | +0.00(+0.00%) |
Oct 09, 2017 | 44.57 | 44.59 | 44.55 | 44.59 | 174,064 | +0.01(+0.02%) |
Oct 06, 2017 | 44.51 | 44.58 | 44.50 | 44.58 | 651,950 | +0.03(+0.06%) |
Oct 05, 2017 | 44.55 | 44.56 | 44.53 | 44.56 | 276,318 | +0.03(+0.06%) |
Oct 04, 2017 | 44.51 | 44.55 | 44.51 | 44.53 | 400,973 | +0.03(+0.08%) |
Oct 03, 2017 | 44.49 | 44.52 | 44.49 | 44.50 | 276,355 | +0.00(+0.00%) |
Oct 02, 2017 | 44.52 | 44.53 | 44.49 | 44.50 | 360,705 | -0.02(-0.05%) |
Sep 29, 2017 | 44.54 | 44.54 | 44.49 | 44.52 | 215,446 | -0.01(-0.02%) |
Sep 28, 2017 | 44.51 | 44.54 | 44.47 | 44.53 | 270,817 | -0.02(-0.04%) |
Sep 27, 2017 | 44.59 | 44.59 | 44.51 | 44.54 | 346,656 | -0.13(-0.29%) |
Sep 26, 2017 | 44.64 | 44.69 | 44.63 | 44.67 | 451,664 | +0.02(+0.04%) |
Sep 25, 2017 | 44.64 | 44.67 | 44.64 | 44.66 | 323,745 | +0.01(+0.02%) |
Sep 22, 2017 | 44.65 | 44.66 | 44.61 | 44.65 | 269,261 | +0.04(+0.10%) |
Sep 21, 2017 | 44.60 | 44.65 | 44.58 | 44.60 | 346,025 | +0.01(+0.02%) |
Sep 20, 2017 | 44.64 | 44.68 | 44.55 | 44.60 | 228,368 | -0.03(-0.06%) |
Sep 19, 2017 | 44.67 | 44.68 | 44.62 | 44.62 | 256,231 | -0.03(-0.08%) |
Sep 18, 2017 | 44.67 | 44.67 | 44.62 | 44.66 | 271,900 | -0.03(-0.08%) |
Sep 15, 2017 | 44.70 | 44.70 | 44.65 | 44.69 | 228,303 | +0.00(+0.00%) |
Sep 14, 2017 | 44.68 | 44.71 | 44.66 | 44.69 | 184,700 | +0.01(+0.02%) |
Sep 13, 2017 | 44.73 | 44.73 | 44.65 | 44.68 | 314,148 | -0.05(-0.12%) |
Sep 12, 2017 | 44.78 | 44.78 | 44.70 | 44.73 | 299,500 | -0.06(-0.13%) |
Sep 11, 2017 | 44.80 | 44.83 | 44.76 | 44.79 | 349,361 | -0.05(-0.12%) |
Sep 08, 2017 | 44.84 | 44.85 | 44.81 | 44.85 | 258,270 | +0.01(+0.02%) |
Sep 07, 2017 | 44.81 | 44.87 | 44.80 | 44.84 | 336,781 | +0.06(+0.13%) |
Sep 06, 2017 | 44.79 | 44.82 | 44.76 | 44.78 | 370,051 | -0.01(-0.02%) |
Sep 05, 2017 | 44.77 | 44.82 | 44.74 | 44.79 | 299,141 | +0.06(+0.13%) |
Sep 01, 2017 | 44.72 | 44.74 | 44.68 | 44.72 | 274,041 | -0.00(-0.00%) |
Aug 31, 2017 | 44.72 | 44.74 | 44.69 | 44.73 | 250,661 | +0.01(+0.02%) |
Aug 30, 2017 | 44.67 | 44.73 | 44.67 | 44.72 | 388,267 | +0.04(+0.10%) |
Aug 29, 2017 | 44.69 | 44.75 | 44.67 | 44.67 | 598,965 | +0.03(+0.08%) |
Aug 28, 2017 | 44.61 | 44.65 | 44.60 | 44.64 | 392,865 | +0.00(+0.00%) |
Aug 25, 2017 | 44.62 | 44.67 | 44.60 | 44.64 | 435,494 | +0.01(+0.02%) |
Aug 24, 2017 | 44.59 | 44.64 | 44.59 | 44.63 | 347,314 | -0.02(-0.04%) |
Aug 23, 2017 | 44.58 | 44.65 | 44.57 | 44.65 | 303,696 | +0.08(+0.17%) |
Aug 22, 2017 | 44.54 | 44.58 | 44.53 | 44.57 | 207,681 | +0.01(+0.02%) |
Aug 21, 2017 | 44.55 | 44.56 | 44.53 | 44.56 | 224,254 | +0.05(+0.12%) |
Aug 18, 2017 | 44.54 | 44.56 | 44.51 | 44.51 | 151,896 | -0.01(-0.02%) |
Aug 17, 2017 | 44.51 | 44.53 | 44.48 | 44.52 | 465,971 | +0.00(+0.00%) |
Aug 16, 2017 | 44.49 | 44.53 | 44.47 | 44.52 | 815,213 | +0.00(+0.00%) |
Aug 15, 2017 | 44.49 | 44.52 | 44.49 | 44.52 | 345,324 | -0.03(-0.06%) |
Aug 14, 2017 | 44.54 | 44.57 | 44.52 | 44.55 | 368,444 | -0.02(-0.04%) |
Aug 11, 2017 | 44.55 | 44.58 | 44.53 | 44.56 | 447,912 | +0.03(+0.08%) |
Aug 10, 2017 | 44.54 | 44.56 | 44.51 | 44.53 | 465,299 | +0.05(+0.12%) |
Aug 09, 2017 | 44.49 | 44.52 | 44.48 | 44.48 | 275,297 | +0.03(+0.08%) |
Aug 08, 2017 | 44.44 | 44.46 | 44.41 | 44.44 | 174,212 | -0.03(-0.06%) |
Aug 07, 2017 | 44.44 | 44.47 | 44.43 | 44.47 | 298,660 | +0.03(+0.08%) |
Aug 04, 2017 | 44.42 | 44.43 | 44.38 | 44.43 | 196,676 | -0.01(-0.02%) |
Aug 03, 2017 | 44.41 | 44.46 | 44.41 | 44.44 | 335,825 | +0.06(+0.14%) |
Aug 02, 2017 | 44.41 | 44.41 | 44.36 | 44.38 | 416,269 | -0.01(-0.02%) |
Aug 01, 2017 | 44.33 | 44.40 | 44.33 | 44.39 | 211,844 | +0.03(+0.07%) |
Jul 31, 2017 | 44.33 | 44.36 | 44.32 | 44.36 | 240,737 | +0.02(+0.04%) |
Jul 28, 2017 | 44.31 | 44.36 | 44.31 | 44.34 | 160,411 | +0.03(+0.06%) |
Jul 27, 2017 | 44.33 | 44.35 | 44.29 | 44.32 | 291,460 | +0.02(+0.04%) |
Jul 26, 2017 | 44.32 | 44.34 | 44.29 | 44.30 | 345,847 | -0.01(-0.02%) |
Jul 25, 2017 | 44.34 | 44.35 | 44.31 | 44.31 | 282,649 | -0.05(-0.12%) |
Jul 24, 2017 | 44.34 | 44.36 | 44.34 | 44.36 | 274,299 | +0.02(+0.04%) |
Jul 21, 2017 | 44.34 | 44.37 | 44.32 | 44.34 | 201,423 | +0.06(+0.14%) |
Jul 20, 2017 | 44.31 | 44.32 | 44.28 | 44.28 | 314,270 | +0.03(+0.08%) |
Jul 19, 2017 | 44.24 | 44.28 | 44.23 | 44.25 | 208,480 | +0.00(+0.00%) |
Jul 18, 2017 | 44.22 | 44.25 | 44.19 | 44.25 | 173,992 | +0.11(+0.25%) |
Jul 17, 2017 | 44.13 | 44.16 | 44.11 | 44.14 | 249,280 | +0.05(+0.12%) |
Jul 14, 2017 | 44.09 | 44.12 | 44.08 | 44.09 | 249,090 | +0.06(+0.14%) |
Jul 13, 2017 | 44.03 | 44.04 | 43.98 | 44.03 | 215,709 | -0.01(-0.02%) |
Jul 12, 2017 | 44.03 | 44.06 | 43.99 | 44.04 | 194,111 | +0.07(+0.16%) |
Jul 11, 2017 | 43.95 | 43.97 | 43.93 | 43.97 | 159,299 | +0.03(+0.06%) |
Jul 10, 2017 | 43.96 | 43.98 | 43.81 | 43.94 | 887,353 | +0.01(+0.02%) |
Jul 07, 2017 | 43.91 | 43.97 | 43.91 | 43.93 | 144,630 | +0.02(+0.04%) |
Jul 06, 2017 | 43.94 | 43.94 | 43.89 | 43.92 | 192,200 | -0.09(-0.21%) |
Jul 05, 2017 | 43.98 | 44.03 | 43.92 | 44.01 | 826,621 | +0.03(+0.08%) |
Jul 03, 2017 | 44.02 | 44.04 | 43.97 | 43.98 | 106,205 | -0.03(-0.06%) |
Jun 30, 2017 | 43.99 | 44.01 | 43.97 | 44.00 | 140,250 | +0.02(+0.04%) |
Jun 29, 2017 | 44.07 | 44.07 | 43.94 | 43.99 | 257,988 | -0.13(-0.29%) |
Jun 28, 2017 | 44.13 | 44.14 | 44.08 | 44.12 | 262,442 | -0.04(-0.10%) |
Jun 27, 2017 | 44.16 | 44.17 | 44.13 | 44.16 | 326,183 | -0.05(-0.12%) |
Jun 26, 2017 | 44.21 | 44.22 | 44.20 | 44.21 | 115,925 | +0.00(+0.00%) |
Jun 23, 2017 | 44.18 | 44.21 | 44.16 | 44.21 | 190,924 | +0.02(+0.04%) |
Jun 22, 2017 | 44.20 | 44.20 | 44.14 | 44.19 | 166,915 | +0.02(+0.04%) |
Jun 21, 2017 | 44.16 | 44.18 | 44.14 | 44.18 | 257,287 | +0.00(+0.00%) |
Jun 20, 2017 | 44.17 | 44.19 | 44.14 | 44.18 | 204,592 | +0.04(+0.10%) |
Jun 19, 2017 | 44.14 | 44.17 | 44.11 | 44.13 | 258,718 | -0.04(-0.10%) |
Jun 16, 2017 | 44.14 | 44.19 | 44.13 | 44.18 | 265,726 | +0.04(+0.10%) |
Jun 15, 2017 | 44.18 | 44.18 | 44.12 | 44.13 | 222,378 | -0.03(-0.06%) |
Jun 14, 2017 | 44.21 | 44.24 | 44.12 | 44.16 | 332,377 | +0.06(+0.14%) |
Jun 13, 2017 | 44.14 | 44.14 | 44.08 | 44.10 | 275,823 | +0.00(+0.00%) |
Jun 12, 2017 | 44.14 | 44.18 | 44.07 | 44.10 | 321,988 | -0.03(-0.08%) |
Jun 09, 2017 | 44.18 | 44.18 | 44.08 | 44.13 | 439,436 | -0.05(-0.12%) |
Jun 08, 2017 | 44.24 | 44.25 | 44.18 | 44.18 | 368,318 | -0.05(-0.12%) |
Jun 07, 2017 | 44.26 | 44.26 | 44.21 | 44.24 | 304,505 | -0.03(-0.08%) |
Jun 06, 2017 | 44.25 | 44.28 | 44.24 | 44.27 | 330,786 | +0.11(+0.25%) |
Jun 05, 2017 | 44.18 | 44.18 | 44.15 | 44.16 | 409,300 | -0.05(-0.12%) |
Jun 02, 2017 | 44.15 | 44.22 | 44.14 | 44.21 | 485,681 | +0.13(+0.29%) |
Jun 01, 2017 | 44.10 | 44.11 | 44.07 | 44.08 | 325,705 | -0.03(-0.07%) |
May 31, 2017 | 44.07 | 44.12 | 44.06 | 44.11 | 241,421 | +0.05(+0.12%) |
May 30, 2017 | 44.02 | 44.06 | 44.01 | 44.06 | 374,404 | +0.07(+0.16%) |
May 26, 2017 | 43.99 | 44.00 | 43.96 | 43.99 | 240,380 | +0.01(+0.02%) |
May 25, 2017 | 43.99 | 44.00 | 43.95 | 43.98 | 237,119 | +0.01(+0.02%) |
May 24, 2017 | 43.93 | 43.97 | 43.91 | 43.97 | 365,207 | +0.05(+0.12%) |
May 23, 2017 | 43.93 | 43.97 | 43.90 | 43.92 | 297,378 | +0.03(+0.08%) |
May 22, 2017 | 43.84 | 43.91 | 43.84 | 43.89 | 203,704 | +0.01(+0.02%) |
May 19, 2017 | 43.83 | 43.90 | 43.83 | 43.88 | 361,884 | +0.02(+0.04%) |
May 18, 2017 | 43.85 | 43.88 | 43.82 | 43.86 | 308,764 | +0.07(+0.16%) |
May 17, 2017 | 43.76 | 43.80 | 43.73 | 43.79 | 333,879 | +0.15(+0.33%) |
May 16, 2017 | 43.63 | 43.66 | 43.61 | 43.65 | 295,106 | +0.05(+0.12%) |
May 15, 2017 | 43.61 | 43.61 | 43.58 | 43.60 | 339,299 | +0.00(+0.00%) |
May 12, 2017 | 43.55 | 43.61 | 43.55 | 43.60 | 129,247 | +0.08(+0.18%) |
May 11, 2017 | 43.52 | 43.55 | 43.50 | 43.52 | 242,983 | +0.03(+0.08%) |
May 10, 2017 | 43.48 | 43.50 | 43.48 | 43.48 | 181,417 | +0.05(+0.12%) |
May 09, 2017 | 43.44 | 43.45 | 43.42 | 43.43 | 107,149 | +0.00(+0.00%) |
May 08, 2017 | 43.44 | 43.46 | 43.42 | 43.43 | 171,654 | -0.03(-0.06%) |
May 05, 2017 | 43.43 | 43.47 | 43.43 | 43.46 | 254,246 | +0.04(+0.10%) |
May 04, 2017 | 43.39 | 43.44 | 43.39 | 43.42 | 222,806 | -0.01(-0.02%) |
May 03, 2017 | 43.43 | 43.47 | 43.42 | 43.43 | 337,675 | +0.00(+0.00%) |
May 02, 2017 | 43.38 | 43.43 | 43.37 | 43.43 | 260,837 | +0.03(+0.08%) |