Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.66 | 44.67 | 44.64 | 44.65 | 215,922 | +0.04(+0.08%) |
May 30, 2018 | 44.62 | 44.66 | 44.56 | 44.62 | 576,153 | -0.08(-0.19%) |
May 29, 2018 | 44.59 | 44.71 | 44.59 | 44.70 | 827,643 | +0.16(+0.36%) |
May 25, 2018 | 44.54 | 44.54 | 44.54 | 0 | -0.05(-0.10%) | |
May 24, 2018 | 44.52 | 44.61 | 44.52 | 44.59 | 714,293 | +0.07(+0.17%) |
May 23, 2018 | 44.51 | 44.53 | 44.50 | 44.51 | 408,903 | +0.02(+0.04%) |
May 22, 2018 | 44.48 | 44.51 | 44.46 | 44.50 | 456,486 | +0.04(+0.08%) |
May 21, 2018 | 44.46 | 44.48 | 44.46 | 44.46 | 268,151 | +0.00(+0.00%) |
May 18, 2018 | 44.45 | 44.49 | 44.44 | 44.46 | 318,819 | +0.02(+0.04%) |
May 17, 2018 | 44.48 | 44.48 | 44.44 | 44.44 | 575,813 | -0.05(-0.10%) |
May 16, 2018 | 44.47 | 44.51 | 44.46 | 44.49 | 459,882 | +0.01(+0.02%) |
May 15, 2018 | 44.47 | 44.51 | 44.45 | 44.48 | 879,452 | -0.06(-0.13%) |
May 14, 2018 | 44.50 | 44.54 | 44.48 | 44.53 | 227,580 | +0.03(+0.06%) |
May 11, 2018 | 44.48 | 44.51 | 44.47 | 44.51 | 204,668 | +0.05(+0.10%) |
May 10, 2018 | 44.51 | 44.52 | 44.46 | 44.46 | 596,434 | -0.06(-0.13%) |
May 09, 2018 | 44.51 | 44.51 | 44.47 | 44.51 | 305,167 | +0.06(+0.13%) |
May 08, 2018 | 44.47 | 44.49 | 44.46 | 44.46 | 520,450 | -0.01(-0.02%) |
May 07, 2018 | 44.48 | 44.51 | 44.47 | 44.47 | 509,890 | +0.01(+0.02%) |
May 04, 2018 | 44.45 | 44.47 | 44.45 | 44.46 | 289,797 | +0.03(+0.06%) |
May 03, 2018 | 44.39 | 44.45 | 44.39 | 44.43 | 399,552 | +0.03(+0.06%) |
May 02, 2018 | 44.38 | 44.40 | 44.37 | 44.40 | 659,205 | +0.03(+0.06%) |
May 01, 2018 | 44.37 | 44.39 | 44.33 | 44.37 | 382,061 | -0.02(-0.05%) |
Apr 30, 2018 | 44.33 | 44.40 | 44.29 | 44.40 | 422,985 | +0.04(+0.08%) |
Apr 27, 2018 | 44.36 | 44.39 | 44.29 | 44.36 | 353,947 | +0.00(+0.00%) |
Apr 26, 2018 | 44.37 | 44.39 | 44.35 | 44.36 | 316,151 | -0.03(-0.06%) |
Apr 25, 2018 | 44.37 | 44.39 | 44.35 | 44.39 | 756,729 | +0.00(+0.00%) |
Apr 24, 2018 | 44.40 | 44.42 | 44.38 | 44.39 | 414,619 | -0.02(-0.04%) |
Apr 23, 2018 | 44.39 | 44.43 | 44.39 | 44.40 | 369,556 | +0.02(+0.04%) |
Apr 20, 2018 | 44.40 | 44.42 | 44.37 | 44.39 | 915,450 | -0.02(-0.04%) |
Apr 19, 2018 | 44.41 | 44.41 | 44.39 | 44.40 | 468,907 | +0.01(+0.02%) |
Apr 18, 2018 | 44.44 | 44.44 | 44.40 | 44.40 | 554,773 | -0.04(-0.08%) |
Apr 17, 2018 | 44.44 | 44.46 | 44.42 | 44.43 | 334,507 | -0.02(-0.04%) |
Apr 16, 2018 | 44.40 | 44.46 | 44.39 | 44.45 | 424,416 | +0.02(+0.04%) |
Apr 13, 2018 | 44.40 | 44.46 | 44.37 | 44.43 | 649,885 | +0.06(+0.13%) |
Apr 12, 2018 | 44.44 | 44.48 | 44.38 | 44.38 | 757,332 | -0.09(-0.21%) |
Apr 11, 2018 | 44.45 | 44.47 | 44.43 | 44.47 | 374,058 | +0.06(+0.13%) |
Apr 10, 2018 | 44.44 | 44.48 | 44.41 | 44.41 | 428,485 | -0.03(-0.06%) |
Apr 09, 2018 | 44.51 | 44.53 | 44.44 | 44.44 | 560,459 | -0.06(-0.13%) |
Apr 06, 2018 | 44.46 | 44.54 | 44.45 | 44.50 | 511,600 | +0.05(+0.10%) |
Apr 05, 2018 | 44.52 | 44.54 | 44.45 | 44.45 | 282,827 | -0.07(-0.17%) |
Apr 04, 2018 | 44.52 | 44.54 | 44.49 | 44.53 | 343,911 | +0.03(+0.06%) |
Apr 03, 2018 | 44.52 | 44.56 | 44.49 | 44.50 | 1,164,775 | -0.04(-0.08%) |
Apr 02, 2018 | 44.53 | 44.58 | 44.51 | 44.53 | 428,042 | +0.00(+0.01%) |
Mar 29, 2018 | 44.53 | 44.53 | 44.53 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 44.59 | 44.59 | 44.51 | 44.51 | 892,670 | -0.05(-0.10%) |
Mar 27, 2018 | 44.54 | 44.56 | 44.50 | 44.56 | 966,051 | +0.07(+0.17%) |
Mar 26, 2018 | 44.50 | 44.55 | 44.49 | 44.49 | 642,140 | -0.02(-0.04%) |
Mar 23, 2018 | 44.52 | 44.57 | 44.49 | 44.50 | 232,816 | -0.04(-0.08%) |
Mar 22, 2018 | 44.50 | 44.56 | 44.50 | 44.54 | 321,933 | +0.04(+0.08%) |
Mar 21, 2018 | 44.50 | 44.53 | 44.48 | 44.50 | 458,733 | +0.00(+0.00%) |
Mar 20, 2018 | 44.57 | 44.57 | 44.50 | 44.50 | 428,772 | -0.05(-0.10%) |
Mar 19, 2018 | 44.57 | 44.59 | 44.54 | 44.55 | 368,832 | -0.02(-0.04%) |
Mar 16, 2018 | 44.57 | 44.58 | 44.53 | 44.57 | 615,818 | +0.01(+0.02%) |
Mar 15, 2018 | 44.56 | 44.61 | 44.56 | 44.56 | 359,932 | -0.03(-0.06%) |
Mar 14, 2018 | 44.57 | 44.59 | 44.56 | 44.59 | 309,825 | +0.02(+0.04%) |
Mar 13, 2018 | 44.60 | 44.60 | 44.55 | 44.57 | 343,265 | +0.02(+0.04%) |
Mar 12, 2018 | 44.61 | 44.61 | 44.54 | 44.55 | 501,984 | -0.04(-0.08%) |
Mar 09, 2018 | 44.61 | 44.62 | 44.58 | 44.59 | 380,019 | -0.06(-0.13%) |
Mar 08, 2018 | 44.66 | 44.66 | 44.60 | 44.64 | 702,825 | +0.04(+0.08%) |
Mar 07, 2018 | 44.67 | 44.61 | 44.61 | 438,270 | -0.04(-0.08%) | |
Mar 06, 2018 | 44.67 | 44.69 | 44.62 | 44.64 | 534,094 | -0.01(-0.02%) |
Mar 05, 2018 | 44.63 | 44.69 | 44.62 | 44.65 | 510,613 | +0.02(+0.04%) |
Mar 02, 2018 | 44.62 | 44.69 | 44.62 | 44.63 | 604,507 | -0.01(-0.02%) |
Mar 01, 2018 | 44.62 | 44.68 | 44.61 | 44.64 | 740,203 | +0.01(+0.03%) |
Feb 28, 2018 | 44.61 | 44.64 | 44.61 | 44.63 | 351,904 | +0.04(+0.08%) |
Feb 27, 2018 | 44.63 | 44.64 | 44.58 | 44.59 | 529,786 | -0.03(-0.06%) |
Feb 26, 2018 | 44.65 | 44.66 | 44.62 | 44.62 | 308,137 | -0.02(-0.04%) |
Feb 23, 2018 | 44.63 | 44.65 | 44.62 | 44.64 | 466,976 | -0.02(-0.04%) |
Feb 22, 2018 | 44.61 | 44.66 | 44.61 | 44.66 | 804,056 | +0.05(+0.10%) |
Feb 21, 2018 | 44.57 | 44.64 | 44.57 | 44.61 | 861,600 | +0.02(+0.04%) |
Feb 20, 2018 | 44.60 | 44.61 | 44.56 | 44.59 | 479,281 | -0.04(-0.08%) |
Feb 16, 2018 | 44.63 | 44.63 | 44.63 | 0 | +0.05(+0.10%) | |
Feb 15, 2018 | 44.59 | 44.61 | 44.56 | 44.58 | 362,179 | +0.01(+0.02%) |
Feb 14, 2018 | 44.67 | 44.67 | 44.56 | 44.57 | 416,976 | -0.09(-0.21%) |
Feb 13, 2018 | 44.65 | 44.67 | 44.58 | 44.67 | 876,900 | +0.07(+0.15%) |
Feb 12, 2018 | 44.57 | 44.66 | 44.56 | 44.60 | 541,660 | +0.02(+0.04%) |
Feb 09, 2018 | 44.61 | 44.65 | 44.56 | 44.58 | 574,033 | -0.02(-0.04%) |
Feb 08, 2018 | 44.62 | 44.65 | 44.60 | 44.60 | 549,173 | -0.02(-0.04%) |
Feb 07, 2018 | 44.64 | 44.64 | 44.59 | 44.62 | 2,124,215 | -0.02(-0.04%) |
Feb 06, 2018 | 44.64 | 44.69 | 44.58 | 44.64 | 1,100,106 | -0.02(-0.04%) |
Feb 05, 2018 | 44.60 | 44.67 | 44.59 | 44.66 | 554,564 | +0.07(+0.15%) |
Feb 02, 2018 | 44.60 | 44.62 | 44.58 | 44.59 | 1,042,627 | -0.02(-0.04%) |
Feb 01, 2018 | 44.61 | 44.66 | 44.59 | 44.61 | 1,084,448 | -0.01(-0.02%) |
Jan 31, 2018 | 44.62 | 44.67 | 44.60 | 44.62 | 706,119 | -0.02(-0.04%) |
Jan 30, 2018 | 44.68 | 44.72 | 44.59 | 44.64 | 931,231 | +0.02(+0.04%) |
Jan 29, 2018 | 44.69 | 44.70 | 44.60 | 44.62 | 955,803 | -0.07(-0.15%) |
Jan 26, 2018 | 44.71 | 44.74 | 44.66 | 44.68 | 751,067 | -0.05(-0.10%) |
Jan 25, 2018 | 44.68 | 44.73 | 44.65 | 44.73 | 366,303 | +0.01(+0.02%) |
Jan 24, 2018 | 44.68 | 44.72 | 44.66 | 44.72 | 988,200 | +0.03(+0.06%) |
Jan 23, 2018 | 44.71 | 44.74 | 44.66 | 44.69 | 920,630 | +0.02(+0.04%) |
Jan 22, 2018 | 44.66 | 44.72 | 44.65 | 44.68 | 1,560,121 | +0.02(+0.04%) |
Jan 19, 2018 | 44.68 | 44.68 | 44.63 | 44.66 | 707,004 | -0.02(-0.04%) |
Jan 18, 2018 | 44.68 | 44.68 | 44.63 | 44.68 | 667,196 | +0.02(+0.04%) |
Jan 17, 2018 | 44.68 | 44.68 | 44.65 | 44.66 | 597,319 | +0.01(+0.02%) |
Jan 16, 2018 | 44.68 | 44.68 | 44.61 | 44.65 | 1,223,483 | +0.04(+0.08%) |
Jan 12, 2018 | 44.61 | 44.61 | 44.61 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 44.60 | 44.62 | 44.58 | 44.62 | 864,440 | +0.00(+0.00%) |
Jan 10, 2018 | 44.59 | 44.62 | 44.53 | 44.62 | 605,893 | +0.00(+0.00%) |
Jan 09, 2018 | 44.58 | 44.62 | 44.55 | 44.62 | 578,047 | +0.01(+0.02%) |
Jan 08, 2018 | 44.60 | 44.63 | 44.55 | 44.61 | 740,753 | +0.06(+0.15%) |
Jan 05, 2018 | 44.56 | 44.60 | 44.55 | 44.55 | 517,938 | -0.06(-0.15%) |
Jan 04, 2018 | 44.55 | 44.63 | 44.55 | 44.61 | 392,891 | +0.04(+0.08%) |
Jan 03, 2018 | 44.60 | 44.61 | 44.53 | 44.57 | 618,214 | -0.02(-0.04%) |
Jan 02, 2018 | 44.56 | 44.59 | 44.55 | 44.59 | 619,466 | +0.06(+0.15%) |
Dec 29, 2017 | 44.53 | 44.53 | 44.53 | 0 | -0.06(-0.15%) | |
Dec 28, 2017 | 44.56 | 44.65 | 44.55 | 44.59 | 1,048,376 | +0.04(+0.08%) |
Dec 27, 2017 | 44.58 | 44.64 | 44.54 | 44.55 | 984,425 | -0.04(-0.08%) |
Dec 26, 2017 | 44.51 | 44.59 | 44.51 | 44.59 | 1,108,922 | +0.09(+0.21%) |
Dec 22, 2017 | 44.43 | 44.53 | 44.43 | 44.50 | 1,186,360 | +0.01(+0.02%) |
Dec 21, 2017 | 44.46 | 44.50 | 44.40 | 44.49 | 2,095,248 | +0.03(+0.06%) |
Dec 20, 2017 | 44.53 | 44.55 | 44.42 | 44.46 | 771,681 | -0.11(-0.25%) |
Dec 19, 2017 | 44.59 | 44.62 | 44.54 | 44.57 | 691,870 | -0.05(-0.10%) |
Dec 18, 2017 | 44.64 | 44.66 | 44.58 | 44.62 | 781,381 | -0.03(-0.06%) |
Dec 15, 2017 | 44.66 | 44.67 | 44.60 | 44.65 | 863,372 | -0.01(-0.02%) |
Dec 14, 2017 | 44.63 | 44.69 | 44.60 | 44.66 | 756,932 | -0.03(-0.06%) |
Dec 13, 2017 | 44.65 | 44.71 | 44.57 | 44.68 | 689,940 | +0.10(+0.23%) |
Dec 12, 2017 | 44.57 | 44.63 | 44.56 | 44.58 | 523,056 | -0.05(-0.10%) |
Dec 11, 2017 | 44.59 | 44.62 | 44.57 | 44.63 | 529,964 | +0.03(+0.06%) |
Dec 08, 2017 | 44.61 | 44.65 | 44.60 | 44.60 | 753,649 | -0.06(-0.15%) |
Dec 07, 2017 | 44.66 | 44.67 | 44.64 | 44.66 | 638,012 | +0.02(+0.04%) |
Dec 06, 2017 | 44.64 | 44.66 | 44.55 | 44.65 | 860,914 | +0.09(+0.21%) |
Dec 05, 2017 | 44.50 | 44.55 | 44.46 | 44.55 | 1,653,559 | +0.08(+0.19%) |
Dec 04, 2017 | 44.47 | 44.50 | 44.47 | 44.47 | 781,373 | -0.05(-0.10%) |
Dec 01, 2017 | 44.53 | 44.54 | 44.44 | 44.52 | 865,035 | +0.04(+0.09%) |
Nov 30, 2017 | 44.40 | 44.48 | 44.40 | 44.47 | 761,291 | +0.07(+0.17%) |
Nov 29, 2017 | 44.45 | 44.47 | 44.39 | 44.40 | 658,292 | -0.11(-0.25%) |
Nov 28, 2017 | 44.55 | 44.59 | 44.50 | 44.51 | 465,781 | -0.11(-0.25%) |
Nov 27, 2017 | 44.63 | 44.64 | 44.60 | 44.62 | 332,482 | +0.00(+0.00%) |
Nov 24, 2017 | 44.63 | 44.64 | 44.62 | 44.62 | 129,044 | -0.07(-0.17%) |
Nov 22, 2017 | 44.72 | 44.72 | 44.66 | 44.70 | 300,128 | -0.04(-0.08%) |
Nov 21, 2017 | 44.77 | 44.78 | 44.73 | 44.73 | 383,420 | +0.00(+0.00%) |
Nov 20, 2017 | 44.76 | 44.78 | 44.73 | 44.73 | 266,554 | -0.01(-0.02%) |
Nov 17, 2017 | 44.79 | 44.79 | 44.74 | 44.74 | 365,803 | -0.06(-0.12%) |
Nov 16, 2017 | 44.81 | 44.81 | 44.80 | 44.80 | 188,919 | -0.06(-0.12%) |
Nov 15, 2017 | 44.83 | 44.86 | 44.82 | 44.85 | 319,346 | +0.04(+0.08%) |
Nov 14, 2017 | 44.83 | 44.85 | 44.81 | 44.82 | 209,479 | -0.01(-0.02%) |
Nov 13, 2017 | 44.84 | 44.85 | 44.83 | 44.83 | 319,428 | +0.00(+0.00%) |
Nov 10, 2017 | 44.86 | 44.87 | 44.83 | 44.83 | 436,678 | -0.12(-0.27%) |
Nov 09, 2017 | 44.96 | 44.98 | 44.93 | 44.95 | 422,353 | +0.00(+0.00%) |
Nov 08, 2017 | 44.97 | 44.97 | 44.94 | 44.95 | 307,269 | -0.03(-0.06%) |
Nov 07, 2017 | 44.98 | 44.98 | 44.95 | 44.98 | 384,074 | +0.02(+0.04%) |
Nov 06, 2017 | 44.98 | 44.98 | 44.95 | 44.96 | 265,088 | +0.00(+0.00%) |
Nov 03, 2017 | 44.91 | 44.96 | 44.91 | 44.96 | 307,851 | +0.02(+0.04%) |
Nov 02, 2017 | 44.91 | 44.97 | 44.91 | 44.94 | 324,747 | -0.01(-0.02%) |
Nov 01, 2017 | 44.98 | 44.98 | 44.95 | 44.95 | 376,003 | -0.01(-0.02%) |
Oct 31, 2017 | 45.00 | 45.00 | 44.95 | 44.96 | 415,896 | -0.05(-0.10%) |
Oct 30, 2017 | 45.02 | 44.99 | 45.00 | 244,612 | +0.03(+0.06%) | |
Oct 27, 2017 | 44.96 | 44.99 | 44.96 | 44.97 | 293,235 | -0.02(-0.04%) |
Oct 26, 2017 | 45.03 | 45.03 | 44.97 | 44.99 | 396,482 | -0.01(-0.02%) |
Oct 25, 2017 | 45.03 | 45.03 | 45.00 | 45.00 | 217,180 | -0.03(-0.06%) |
Oct 24, 2017 | 45.03 | 45.06 | 45.03 | 45.03 | 256,862 | -0.06(-0.12%) |
Oct 23, 2017 | 45.10 | 45.10 | 45.06 | 45.09 | 279,246 | +0.02(+0.04%) |
Oct 20, 2017 | 45.06 | 45.09 | 45.06 | 45.07 | 180,511 | -0.03(-0.06%) |
Oct 19, 2017 | 45.11 | 45.13 | 45.09 | 45.10 | 302,963 | +0.00(+0.00%) |
Oct 18, 2017 | 45.10 | 45.11 | 45.07 | 45.10 | 243,881 | -0.01(-0.02%) |
Oct 17, 2017 | 45.10 | 45.10 | 45.08 | 45.10 | 263,351 | +0.02(+0.04%) |
Oct 16, 2017 | 45.05 | 45.09 | 45.04 | 45.09 | 395,060 | +0.02(+0.04%) |
Oct 13, 2017 | 45.05 | 45.07 | 45.03 | 45.07 | 283,372 | +0.04(+0.08%) |
Oct 12, 2017 | 45.05 | 45.05 | 45.01 | 45.03 | 310,688 | +0.01(+0.02%) |
Oct 11, 2017 | 45.05 | 45.05 | 45.02 | 45.02 | 507,746 | -0.02(-0.04%) |
Oct 10, 2017 | 45.05 | 45.05 | 45.02 | 45.04 | 214,543 | +0.05(+0.10%) |
Oct 09, 2017 | 45.00 | 45.03 | 44.99 | 44.99 | 214,422 | -0.01(-0.02%) |
Oct 06, 2017 | 44.97 | 45.00 | 44.97 | 45.00 | 206,664 | +0.02(+0.04%) |
Oct 05, 2017 | 45.01 | 45.03 | 44.98 | 44.98 | 183,477 | +0.00(+0.00%) |
Oct 04, 2017 | 44.99 | 45.02 | 44.97 | 44.98 | 267,611 | -0.04(-0.08%) |
Oct 03, 2017 | 45.03 | 45.03 | 45.00 | 45.02 | 297,385 | +0.00(+0.00%) |
Oct 02, 2017 | 44.99 | 45.02 | 44.99 | 45.02 | 231,832 | +0.01(+0.03%) |
Sep 29, 2017 | 45.03 | 45.04 | 45.00 | 45.01 | 268,761 | -0.01(-0.02%) |
Sep 28, 2017 | 45.04 | 45.06 | 45.00 | 45.02 | 1,439,159 | -0.06(-0.14%) |
Sep 27, 2017 | 45.11 | 45.13 | 45.06 | 45.08 | 162,765 | -0.05(-0.10%) |
Sep 26, 2017 | 45.11 | 45.16 | 45.11 | 45.13 | 202,588 | -0.06(-0.12%) |
Sep 25, 2017 | 45.15 | 45.18 | 45.10 | 45.18 | 311,854 | +0.04(+0.08%) |
Sep 22, 2017 | 45.14 | 45.15 | 45.11 | 45.15 | 203,077 | +0.04(+0.08%) |
Sep 21, 2017 | 45.15 | 45.17 | 45.10 | 45.11 | 301,751 | -0.02(-0.04%) |
Sep 20, 2017 | 45.21 | 45.21 | 45.09 | 45.13 | 237,610 | -0.01(-0.02%) |
Sep 19, 2017 | 45.16 | 45.21 | 45.14 | 45.14 | 356,522 | +0.00(+0.00%) |
Sep 18, 2017 | 45.19 | 45.19 | 45.14 | 45.14 | 269,787 | -0.03(-0.06%) |
Sep 15, 2017 | 45.20 | 45.22 | 45.16 | 45.16 | 141,535 | -0.01(-0.02%) |
Sep 14, 2017 | 45.19 | 45.23 | 45.16 | 45.17 | 462,869 | -0.04(-0.08%) |
Sep 13, 2017 | 45.24 | 45.24 | 45.20 | 45.21 | 285,144 | -0.02(-0.04%) |
Sep 12, 2017 | 45.21 | 45.25 | 45.20 | 45.23 | 299,446 | +0.01(+0.02%) |
Sep 11, 2017 | 45.27 | 45.27 | 45.20 | 45.22 | 774,072 | -0.06(-0.14%) |
Sep 08, 2017 | 45.28 | 45.28 | 45.26 | 45.28 | 175,144 | +0.03(+0.06%) |
Sep 07, 2017 | 45.30 | 45.30 | 45.26 | 45.26 | 219,459 | -0.04(-0.08%) |
Sep 06, 2017 | 45.32 | 45.32 | 45.28 | 45.29 | 260,432 | +0.00(+0.00%) |
Sep 05, 2017 | 45.30 | 45.30 | 45.25 | 45.29 | 331,954 | +0.08(+0.18%) |
Sep 01, 2017 | 45.27 | 45.28 | 45.21 | 45.21 | 184,836 | -0.05(-0.12%) |
Aug 31, 2017 | 45.26 | 45.27 | 45.24 | 45.27 | 229,171 | +0.01(+0.02%) |
Aug 30, 2017 | 45.26 | 45.27 | 45.25 | 45.26 | 202,609 | -0.01(-0.02%) |
Aug 29, 2017 | 45.29 | 45.29 | 45.24 | 45.27 | 382,149 | +0.06(+0.12%) |
Aug 28, 2017 | 45.24 | 45.25 | 45.21 | 45.21 | 234,393 | -0.03(-0.06%) |
Aug 25, 2017 | 45.25 | 45.26 | 45.21 | 45.24 | 165,877 | +0.00(+0.00%) |
Aug 24, 2017 | 45.23 | 45.25 | 45.21 | 45.24 | 313,709 | +0.01(+0.02%) |
Aug 23, 2017 | 45.24 | 45.26 | 45.20 | 45.23 | 279,618 | -0.02(-0.04%) |
Aug 22, 2017 | 45.27 | 45.27 | 45.22 | 45.25 | 291,694 | -0.01(-0.02%) |
Aug 21, 2017 | 45.26 | 45.26 | 45.23 | 45.26 | 178,628 | +0.02(+0.04%) |
Aug 18, 2017 | 45.22 | 45.25 | 45.20 | 45.24 | 281,809 | +0.01(+0.02%) |
Aug 17, 2017 | 45.22 | 45.23 | 45.19 | 45.23 | 205,320 | +0.04(+0.08%) |
Aug 16, 2017 | 45.16 | 45.23 | 45.16 | 45.19 | 256,081 | -0.04(-0.08%) |
Aug 15, 2017 | 45.24 | 45.25 | 45.20 | 45.23 | 234,265 | -0.02(-0.04%) |
Aug 14, 2017 | 45.22 | 45.27 | 45.21 | 45.25 | 391,973 | -0.02(-0.04%) |
Aug 11, 2017 | 45.25 | 45.27 | 45.21 | 45.27 | 155,850 | +0.03(+0.06%) |
Aug 10, 2017 | 45.21 | 45.25 | 45.19 | 45.24 | 429,238 | +0.04(+0.08%) |
Aug 09, 2017 | 45.20 | 45.22 | 45.16 | 45.20 | 224,774 | +0.04(+0.08%) |
Aug 08, 2017 | 45.17 | 45.19 | 45.15 | 45.16 | 508,983 | -0.02(-0.04%) |
Aug 07, 2017 | 45.16 | 45.18 | 45.14 | 45.18 | 307,326 | +0.05(+0.10%) |
Aug 04, 2017 | 45.16 | 45.16 | 45.10 | 45.14 | 242,709 | -0.02(-0.04%) |
Aug 03, 2017 | 45.15 | 45.15 | 45.12 | 45.15 | 294,211 | +0.03(+0.06%) |
Aug 02, 2017 | 45.14 | 45.15 | 45.07 | 45.13 | 255,592 | +0.05(+0.10%) |
Aug 01, 2017 | 45.07 | 45.12 | 45.06 | 45.08 | 251,678 | -0.02(-0.04%) |
Jul 31, 2017 | 45.12 | 45.12 | 45.08 | 45.10 | 234,314 | +0.00(+0.00%) |
Jul 28, 2017 | 45.10 | 45.11 | 45.05 | 45.10 | 202,747 | +0.00(+0.00%) |
Jul 27, 2017 | 45.04 | 45.10 | 45.04 | 45.10 | 172,186 | +0.00(+0.00%) |
Jul 26, 2017 | 45.09 | 45.10 | 45.05 | 45.10 | 191,732 | +0.01(+0.02%) |
Jul 25, 2017 | 45.07 | 45.09 | 45.06 | 45.09 | 194,393 | +0.00(+0.00%) |
Jul 24, 2017 | 45.08 | 45.11 | 45.04 | 45.09 | 249,160 | +0.03(+0.06%) |
Jul 21, 2017 | 45.03 | 45.06 | 45.02 | 45.06 | 187,183 | +0.02(+0.04%) |
Jul 20, 2017 | 45.03 | 45.04 | 45.01 | 45.04 | 293,537 | +0.04(+0.08%) |
Jul 19, 2017 | 44.99 | 45.01 | 44.98 | 45.01 | 207,460 | +0.02(+0.04%) |
Jul 18, 2017 | 44.98 | 44.99 | 44.96 | 44.99 | 185,273 | +0.04(+0.08%) |
Jul 17, 2017 | 44.94 | 44.95 | 44.90 | 44.95 | 240,095 | +0.02(+0.04%) |
Jul 14, 2017 | 44.90 | 44.93 | 44.88 | 44.93 | 189,916 | +0.05(+0.10%) |
Jul 13, 2017 | 44.89 | 44.89 | 44.86 | 44.89 | 248,148 | +0.01(+0.02%) |
Jul 12, 2017 | 44.89 | 44.90 | 44.86 | 44.88 | 267,809 | +0.03(+0.06%) |
Jul 11, 2017 | 44.85 | 44.87 | 44.84 | 44.85 | 353,998 | -0.02(-0.04%) |
Jul 10, 2017 | 44.83 | 44.87 | 44.81 | 44.87 | 748,004 | +0.04(+0.08%) |
Jul 07, 2017 | 44.79 | 44.84 | 44.79 | 44.83 | 635,315 | +0.02(+0.04%) |
Jul 06, 2017 | 44.78 | 44.83 | 44.78 | 44.81 | 268,243 | -0.03(-0.06%) |
Jul 05, 2017 | 44.83 | 44.85 | 44.82 | 44.84 | 253,629 | +0.01(+0.02%) |
Jul 03, 2017 | 44.85 | 44.85 | 44.80 | 44.83 | 155,758 | +0.03(+0.07%) |
Jun 30, 2017 | 44.82 | 44.84 | 44.80 | 44.80 | 192,308 | -0.03(-0.06%) |
Jun 29, 2017 | 44.89 | 44.89 | 44.82 | 44.83 | 428,328 | -0.12(-0.27%) |
Jun 28, 2017 | 44.95 | 44.97 | 44.91 | 44.95 | 419,012 | +0.00(+0.00%) |
Jun 27, 2017 | 44.97 | 44.97 | 44.93 | 44.95 | 208,669 | -0.05(-0.10%) |
Jun 26, 2017 | 44.99 | 44.99 | 44.97 | 44.99 | 193,345 | +0.03(+0.06%) |
Jun 23, 2017 | 44.97 | 44.97 | 44.95 | 44.97 | 150,844 | -0.02(-0.04%) |
Jun 22, 2017 | 44.97 | 44.98 | 44.95 | 44.98 | 257,998 | +0.01(+0.02%) |
Jun 21, 2017 | 44.95 | 44.97 | 44.95 | 44.97 | 187,729 | +0.02(+0.04%) |
Jun 20, 2017 | 44.96 | 44.98 | 44.96 | 44.96 | 267,543 | -0.00(-0.01%) |
Jun 19, 2017 | 44.98 | 44.98 | 44.95 | 44.96 | 272,127 | +0.01(+0.03%) |
Jun 16, 2017 | 44.99 | 44.99 | 44.95 | 44.95 | 516,122 | -0.05(-0.10%) |
Jun 15, 2017 | 45.01 | 45.01 | 44.97 | 44.99 | 319,705 | -0.04(-0.08%) |
Jun 14, 2017 | 45.06 | 45.06 | 45.01 | 45.03 | 289,421 | +0.01(+0.02%) |
Jun 13, 2017 | 45.00 | 45.02 | 44.99 | 45.02 | 293,342 | +0.02(+0.04%) |
Jun 12, 2017 | 45.02 | 45.04 | 45.00 | 45.00 | 277,326 | -0.04(-0.08%) |
Jun 09, 2017 | 45.04 | 45.06 | 45.01 | 45.04 | 248,937 | -0.01(-0.02%) |
Jun 08, 2017 | 45.07 | 45.07 | 45.03 | 45.05 | 240,954 | -0.02(-0.04%) |
Jun 07, 2017 | 45.07 | 45.08 | 45.05 | 45.07 | 251,911 | -0.03(-0.06%) |
Jun 06, 2017 | 45.09 | 45.10 | 45.07 | 45.09 | 369,632 | +0.03(+0.06%) |
Jun 05, 2017 | 45.07 | 45.07 | 45.04 | 45.07 | 162,528 | +0.03(+0.06%) |
Jun 02, 2017 | 45.04 | 45.07 | 44.96 | 45.04 | 332,601 | -0.01(-0.02%) |