Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.26 | 44.29 | 44.22 | 44.25 | 4,220,640 | -0.02(-0.04%) |
May 30, 2018 | 44.28 | 44.33 | 44.23 | 44.27 | 583,687 | -0.09(-0.19%) |
May 29, 2018 | 44.18 | 44.40 | 44.17 | 44.35 | 4,454,967 | +0.27(+0.62%) |
May 25, 2018 | 44.08 | 44.08 | 44.08 | 0 | +0.10(+0.23%) | |
May 24, 2018 | 43.99 | 44.00 | 43.94 | 43.98 | 318,563 | +0.06(+0.14%) |
May 23, 2018 | 43.85 | 43.93 | 43.85 | 43.92 | 389,198 | +0.13(+0.29%) |
May 22, 2018 | 43.77 | 43.80 | 43.75 | 43.79 | 796,210 | -0.02(-0.04%) |
May 21, 2018 | 43.76 | 43.81 | 43.75 | 43.80 | 287,626 | +0.01(+0.02%) |
May 18, 2018 | 43.75 | 43.80 | 43.74 | 43.80 | 283,060 | +0.12(+0.28%) |
May 17, 2018 | 43.68 | 43.69 | 43.65 | 43.68 | 388,089 | -0.01(-0.02%) |
May 16, 2018 | 43.78 | 43.83 | 43.68 | 43.68 | 410,259 | -0.07(-0.16%) |
May 15, 2018 | 43.80 | 43.82 | 43.71 | 43.75 | 867,379 | -0.16(-0.37%) |
May 14, 2018 | 43.94 | 43.96 | 43.91 | 43.92 | 468,281 | -0.05(-0.12%) |
May 11, 2018 | 43.97 | 44.00 | 43.94 | 43.97 | 247,890 | +0.03(+0.06%) |
May 10, 2018 | 43.94 | 43.95 | 43.90 | 43.94 | 1,210,554 | +0.06(+0.14%) |
May 09, 2018 | 43.83 | 43.90 | 43.83 | 43.88 | 696,092 | -0.06(-0.14%) |
May 08, 2018 | 43.94 | 43.98 | 43.92 | 43.94 | 333,270 | -0.07(-0.16%) |
May 07, 2018 | 44.02 | 44.04 | 43.99 | 44.01 | 276,497 | +0.02(+0.04%) |
May 04, 2018 | 44.02 | 44.02 | 43.95 | 43.99 | 321,356 | +0.03(+0.08%) |
May 03, 2018 | 43.96 | 44.01 | 43.95 | 43.96 | 892,289 | +0.03(+0.08%) |
May 02, 2018 | 43.90 | 43.93 | 43.88 | 43.93 | 405,820 | +0.02(+0.04%) |
May 01, 2018 | 43.99 | 43.99 | 43.97 | 43.91 | 415,479 | -0.02(-0.04%) |
Apr 30, 2018 | 43.93 | 43.99 | 43.92 | 43.93 | 285,432 | +0.00(+0.00%) |
Apr 27, 2018 | 43.88 | 43.95 | 43.84 | 43.93 | 352,357 | +0.07(+0.16%) |
Apr 26, 2018 | 43.83 | 43.87 | 43.82 | 43.86 | 425,776 | +0.09(+0.20%) |
Apr 25, 2018 | 43.74 | 43.79 | 43.72 | 43.77 | 443,518 | -0.03(-0.06%) |
Apr 24, 2018 | 43.82 | 43.85 | 43.76 | 43.80 | 370,178 | -0.05(-0.12%) |
Apr 23, 2018 | 43.85 | 43.88 | 43.82 | 43.85 | 1,283,858 | -0.07(-0.16%) |
Apr 20, 2018 | 43.97 | 43.98 | 43.92 | 43.92 | 314,191 | -0.09(-0.21%) |
Apr 19, 2018 | 44.01 | 44.03 | 43.96 | 44.01 | 562,926 | -0.05(-0.12%) |
Apr 18, 2018 | 44.11 | 44.13 | 44.06 | 44.06 | 337,308 | -0.09(-0.21%) |
Apr 17, 2018 | 44.13 | 44.18 | 44.10 | 44.16 | 472,783 | +0.03(+0.08%) |
Apr 16, 2018 | 44.06 | 44.13 | 44.04 | 44.12 | 405,667 | +0.00(+0.00%) |
Apr 13, 2018 | 44.09 | 44.14 | 44.08 | 44.12 | 1,524,496 | +0.01(+0.02%) |
Apr 12, 2018 | 44.17 | 44.17 | 44.10 | 44.11 | 341,472 | -0.07(-0.16%) |
Apr 11, 2018 | 44.16 | 44.22 | 44.16 | 44.18 | 315,201 | +0.03(+0.08%) |
Apr 10, 2018 | 44.17 | 44.20 | 44.12 | 44.15 | 420,132 | -0.05(-0.12%) |
Apr 09, 2018 | 44.15 | 44.20 | 44.13 | 44.20 | 599,755 | +0.01(+0.02%) |
Apr 06, 2018 | 44.19 | 44.23 | 44.15 | 44.19 | 307,899 | +0.09(+0.19%) |
Apr 05, 2018 | 44.13 | 44.17 | 44.09 | 44.11 | 350,886 | -0.03(-0.08%) |
Apr 04, 2018 | 44.16 | 44.22 | 44.13 | 44.14 | 930,623 | +0.01(+0.02%) |
Apr 03, 2018 | 44.13 | 44.16 | 44.09 | 44.13 | 429,503 | -0.03(-0.08%) |
Apr 02, 2018 | 44.09 | 44.22 | 44.08 | 44.17 | 330,422 | +0.02(+0.05%) |
Mar 29, 2018 | 44.14 | 44.14 | 44.14 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 44.15 | 44.23 | 44.08 | 44.13 | 403,278 | +0.03(+0.06%) |
Mar 27, 2018 | 44.02 | 44.14 | 44.01 | 44.10 | 460,587 | +0.10(+0.23%) |
Mar 26, 2018 | 44.00 | 44.04 | 43.97 | 44.00 | 1,483,730 | -0.04(-0.10%) |
Mar 23, 2018 | 44.01 | 44.05 | 43.95 | 44.04 | 597,696 | +0.03(+0.06%) |
Mar 22, 2018 | 44.07 | 44.08 | 43.99 | 44.02 | 1,325,397 | +0.09(+0.21%) |
Mar 21, 2018 | 43.87 | 43.93 | 43.81 | 43.92 | 345,769 | +0.00(+0.00%) |
Mar 20, 2018 | 43.94 | 43.96 | 43.89 | 43.92 | 316,562 | -0.03(-0.08%) |
Mar 19, 2018 | 43.94 | 44.01 | 43.94 | 43.96 | 334,440 | -0.03(-0.08%) |
Mar 16, 2018 | 44.00 | 44.02 | 43.96 | 43.99 | 429,026 | -0.02(-0.05%) |
Mar 15, 2018 | 44.02 | 44.06 | 43.98 | 44.01 | 300,885 | -0.01(-0.03%) |
Mar 14, 2018 | 44.00 | 44.08 | 43.96 | 44.02 | 2,035,123 | +0.03(+0.08%) |
Mar 13, 2018 | 44.00 | 44.02 | 43.96 | 43.99 | 514,922 | +0.02(+0.04%) |
Mar 12, 2018 | 43.96 | 44.01 | 43.93 | 43.97 | 1,187,428 | +0.06(+0.14%) |
Mar 09, 2018 | 43.92 | 43.94 | 43.87 | 43.91 | 301,667 | -0.03(-0.08%) |
Mar 08, 2018 | 43.89 | 43.96 | 43.87 | 43.95 | 314,164 | +0.08(+0.18%) |
Mar 07, 2018 | 43.90 | 43.93 | 43.84 | 43.87 | 442,899 | +0.02(+0.04%) |
Mar 06, 2018 | 43.84 | 43.91 | 43.82 | 43.85 | 326,063 | -0.01(-0.02%) |
Mar 05, 2018 | 43.97 | 44.01 | 43.84 | 43.86 | 1,193,810 | -0.06(-0.14%) |
Mar 02, 2018 | 43.99 | 43.99 | 43.86 | 43.92 | 560,235 | -0.09(-0.21%) |
Mar 01, 2018 | 44.01 | 44.05 | 43.90 | 44.02 | 500,063 | +0.12(+0.26%) |
Feb 28, 2018 | 43.84 | 43.91 | 43.82 | 43.90 | 391,067 | +0.09(+0.21%) |
Feb 27, 2018 | 43.91 | 43.94 | 43.73 | 43.81 | 542,515 | -0.09(-0.21%) |
Feb 26, 2018 | 43.97 | 44.02 | 43.90 | 43.90 | 437,000 | +0.03(+0.06%) |
Feb 23, 2018 | 43.88 | 43.92 | 43.85 | 43.87 | 339,869 | +0.11(+0.25%) |
Feb 22, 2018 | 43.81 | 43.84 | 43.76 | 43.76 | 858,198 | +0.00(+0.00%) |
Feb 21, 2018 | 43.90 | 43.91 | 43.75 | 43.76 | 392,495 | -0.11(-0.25%) |
Feb 20, 2018 | 43.84 | 43.89 | 43.80 | 43.87 | 433,956 | +0.02(+0.04%) |
Feb 16, 2018 | 43.86 | 43.86 | 43.86 | 0 | +0.05(+0.12%) | |
Feb 15, 2018 | 43.78 | 43.86 | 43.78 | 43.81 | 434,096 | +0.02(+0.04%) |
Feb 14, 2018 | 43.88 | 43.89 | 43.76 | 43.79 | 459,766 | -0.15(-0.33%) |
Feb 13, 2018 | 43.90 | 43.95 | 43.87 | 43.93 | 621,052 | +0.07(+0.16%) |
Feb 12, 2018 | 43.92 | 43.94 | 43.85 | 43.87 | 480,970 | -0.03(-0.08%) |
Feb 09, 2018 | 43.87 | 44.05 | 43.87 | 43.90 | 1,466,723 | -0.04(-0.10%) |
Feb 08, 2018 | 43.91 | 43.97 | 43.86 | 43.94 | 586,591 | -0.03(-0.06%) |
Feb 07, 2018 | 44.04 | 44.11 | 43.97 | 43.97 | 656,571 | -0.07(-0.16%) |
Feb 06, 2018 | 44.16 | 44.16 | 44.04 | 44.04 | 912,713 | -0.09(-0.21%) |
Feb 05, 2018 | 43.94 | 44.20 | 43.92 | 44.13 | 719,758 | +0.16(+0.37%) |
Feb 02, 2018 | 43.99 | 44.02 | 43.93 | 43.97 | 808,901 | -0.09(-0.21%) |
Feb 01, 2018 | 44.21 | 44.21 | 44.05 | 44.06 | 1,104,238 | -0.13(-0.30%) |
Jan 31, 2018 | 44.24 | 44.28 | 44.14 | 44.19 | 517,610 | +0.01(+0.02%) |
Jan 30, 2018 | 44.22 | 44.27 | 44.16 | 44.18 | 788,687 | -0.07(-0.15%) |
Jan 29, 2018 | 44.23 | 44.28 | 44.19 | 44.25 | 818,807 | -0.09(-0.21%) |
Jan 26, 2018 | 44.41 | 44.47 | 44.29 | 44.35 | 704,484 | -0.05(-0.12%) |
Jan 25, 2018 | 44.35 | 44.41 | 44.27 | 44.40 | 1,195,348 | +0.06(+0.13%) |
Jan 24, 2018 | 44.37 | 44.38 | 44.31 | 44.34 | 797,185 | -0.03(-0.08%) |
Jan 23, 2018 | 44.36 | 44.40 | 44.35 | 44.37 | 789,072 | +0.07(+0.15%) |
Jan 22, 2018 | 44.35 | 44.37 | 44.28 | 44.30 | 768,601 | -0.04(-0.10%) |
Jan 19, 2018 | 44.42 | 44.42 | 44.32 | 44.35 | 570,622 | -0.09(-0.19%) |
Jan 18, 2018 | 44.46 | 44.47 | 44.41 | 44.43 | 1,378,906 | -0.05(-0.11%) |
Jan 17, 2018 | 44.50 | 44.52 | 44.47 | 44.48 | 580,405 | -0.06(-0.13%) |
Jan 16, 2018 | 44.57 | 44.59 | 44.51 | 44.54 | 607,044 | -0.01(-0.02%) |
Jan 12, 2018 | 44.55 | 44.55 | 44.55 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 44.52 | 44.58 | 44.50 | 44.55 | 627,522 | +0.02(+0.04%) |
Jan 10, 2018 | 44.54 | 44.45 | 44.53 | 2,080,854 | +0.01(+0.02%) | |
Jan 09, 2018 | 44.64 | 44.64 | 44.52 | 44.52 | 537,620 | -0.12(-0.27%) |
Jan 08, 2018 | 44.70 | 44.72 | 44.63 | 44.64 | 538,538 | -0.03(-0.06%) |
Jan 05, 2018 | 44.70 | 44.73 | 44.66 | 44.67 | 471,669 | +0.00(+0.00%) |
Jan 04, 2018 | 44.68 | 44.70 | 44.64 | 44.67 | 2,452,933 | -0.01(-0.02%) |
Jan 03, 2018 | 44.69 | 44.71 | 44.65 | 44.68 | 492,849 | +0.00(+0.00%) |
Jan 02, 2018 | 44.73 | 44.70 | 44.62 | 44.68 | 727,321 | -0.02(-0.04%) |
Dec 29, 2017 | 44.70 | 44.70 | 44.70 | 0 | +0.05(+0.11%) | |
Dec 28, 2017 | 44.66 | 44.67 | 44.62 | 44.64 | 441,934 | -0.03(-0.06%) |
Dec 27, 2017 | 44.63 | 44.69 | 44.62 | 44.67 | 510,751 | +0.08(+0.17%) |
Dec 26, 2017 | 44.59 | 44.61 | 44.58 | 44.59 | 796,601 | +0.03(+0.08%) |
Dec 22, 2017 | 44.58 | 44.59 | 44.54 | 44.56 | 432,873 | +0.00(+0.00%) |
Dec 21, 2017 | 44.55 | 44.57 | 44.52 | 44.56 | 408,278 | +0.01(+0.03%) |
Dec 20, 2017 | 44.57 | 44.58 | 44.54 | 44.55 | 565,129 | -0.06(-0.12%) |
Dec 19, 2017 | 44.70 | 44.70 | 44.59 | 44.60 | 600,526 | -0.12(-0.27%) |
Dec 18, 2017 | 44.73 | 44.75 | 44.69 | 44.72 | 456,135 | -0.02(-0.04%) |
Dec 15, 2017 | 44.70 | 44.75 | 44.69 | 44.74 | 407,755 | -0.01(-0.02%) |
Dec 14, 2017 | 44.72 | 44.76 | 44.68 | 44.75 | 499,531 | -0.01(-0.02%) |
Dec 13, 2017 | 44.69 | 44.75 | 44.65 | 44.75 | 939,467 | +0.12(+0.27%) |
Dec 12, 2017 | 44.63 | 44.65 | 44.60 | 44.63 | 412,034 | -0.03(-0.06%) |
Dec 11, 2017 | 44.72 | 44.72 | 44.63 | 44.66 | 508,882 | -0.07(-0.15%) |
Dec 08, 2017 | 44.75 | 44.75 | 44.71 | 44.73 | 386,189 | -0.01(-0.02%) |
Dec 07, 2017 | 44.76 | 44.77 | 44.71 | 44.74 | 423,811 | -0.03(-0.06%) |
Dec 06, 2017 | 44.75 | 44.78 | 44.72 | 44.76 | 381,108 | +0.07(+0.15%) |
Dec 05, 2017 | 44.65 | 44.71 | 44.65 | 44.69 | 997,177 | +0.02(+0.04%) |
Dec 04, 2017 | 44.65 | 44.68 | 44.64 | 44.68 | 437,646 | +0.03(+0.06%) |
Dec 01, 2017 | 44.64 | 44.74 | 44.58 | 44.65 | 581,269 | +0.05(+0.11%) |
Nov 30, 2017 | 44.67 | 44.68 | 44.58 | 44.60 | 467,871 | -0.08(-0.17%) |
Nov 29, 2017 | 44.68 | 44.70 | 44.65 | 44.68 | 388,977 | -0.04(-0.10%) |
Nov 28, 2017 | 44.76 | 44.77 | 44.72 | 44.72 | 1,746,579 | -0.01(-0.02%) |
Nov 27, 2017 | 44.75 | 44.76 | 44.71 | 44.73 | 985,899 | +0.00(+0.00%) |
Nov 24, 2017 | 44.72 | 44.74 | 44.71 | 44.73 | 201,059 | +0.02(+0.04%) |
Nov 22, 2017 | 44.68 | 44.76 | 44.66 | 44.71 | 731,638 | +0.08(+0.17%) |
Nov 21, 2017 | 44.66 | 44.67 | 44.60 | 44.64 | 380,962 | +0.00(+0.00%) |
Nov 20, 2017 | 44.65 | 44.67 | 44.60 | 44.64 | 382,103 | -0.03(-0.08%) |
Nov 17, 2017 | 44.68 | 44.69 | 44.64 | 44.67 | 353,365 | -0.02(-0.04%) |
Nov 16, 2017 | 44.69 | 44.71 | 44.66 | 44.69 | 443,659 | -0.03(-0.08%) |
Nov 15, 2017 | 44.70 | 44.74 | 44.67 | 44.72 | 1,147,529 | +0.07(+0.15%) |
Nov 14, 2017 | 44.62 | 44.67 | 44.61 | 44.65 | 330,364 | +0.03(+0.06%) |
Nov 13, 2017 | 44.69 | 44.70 | 44.60 | 44.63 | 288,402 | +0.02(+0.04%) |
Nov 10, 2017 | 44.65 | 44.65 | 44.60 | 44.61 | 298,495 | -0.08(-0.19%) |
Nov 09, 2017 | 44.68 | 44.71 | 44.66 | 44.70 | 334,122 | -0.05(-0.11%) |
Nov 08, 2017 | 44.81 | 44.82 | 44.73 | 44.75 | 430,616 | -0.03(-0.06%) |
Nov 07, 2017 | 44.79 | 44.80 | 44.77 | 44.77 | 321,094 | +0.01(+0.02%) |
Nov 06, 2017 | 44.77 | 44.77 | 44.75 | 44.77 | 352,405 | +0.01(+0.02%) |
Nov 03, 2017 | 44.77 | 44.77 | 44.71 | 44.76 | 2,383,543 | +0.03(+0.08%) |
Nov 02, 2017 | 44.71 | 44.76 | 44.70 | 44.72 | 3,155,027 | +0.04(+0.10%) |
Nov 01, 2017 | 44.65 | 44.70 | 44.63 | 44.68 | 427,048 | -0.00(-0.01%) |
Oct 31, 2017 | 44.68 | 44.71 | 44.66 | 44.68 | 408,802 | -0.01(-0.02%) |
Oct 30, 2017 | 44.67 | 44.71 | 44.65 | 44.69 | 733,761 | +0.09(+0.21%) |
Oct 27, 2017 | 44.54 | 44.61 | 44.50 | 44.60 | 523,163 | +0.07(+0.15%) |
Oct 26, 2017 | 44.61 | 44.61 | 44.51 | 44.53 | 529,246 | -0.03(-0.08%) |
Oct 25, 2017 | 44.54 | 44.56 | 44.51 | 44.56 | 511,403 | -0.03(-0.06%) |
Oct 24, 2017 | 44.63 | 44.65 | 44.58 | 44.59 | 503,385 | -0.08(-0.19%) |
Oct 23, 2017 | 44.64 | 44.67 | 44.63 | 44.67 | 346,500 | +0.03(+0.08%) |
Oct 20, 2017 | 44.62 | 44.65 | 44.60 | 44.64 | 365,133 | -0.07(-0.15%) |
Oct 19, 2017 | 44.72 | 44.76 | 44.68 | 44.71 | 530,512 | +0.00(+0.00%) |
Oct 18, 2017 | 44.73 | 44.73 | 44.70 | 44.71 | 546,418 | -0.06(-0.13%) |
Oct 17, 2017 | 44.78 | 44.78 | 44.74 | 44.77 | 659,010 | -0.01(-0.02%) |
Oct 16, 2017 | 44.79 | 44.81 | 44.75 | 44.78 | 320,157 | -0.04(-0.09%) |
Oct 13, 2017 | 44.82 | 44.83 | 44.77 | 44.82 | 296,253 | +0.06(+0.13%) |
Oct 12, 2017 | 44.75 | 44.77 | 44.71 | 44.76 | 352,725 | +0.04(+0.09%) |
Oct 11, 2017 | 44.72 | 44.75 | 44.67 | 44.72 | 1,104,076 | +0.03(+0.08%) |
Oct 10, 2017 | 44.70 | 44.74 | 44.67 | 44.68 | 351,620 | +0.00(+0.00%) |
Oct 09, 2017 | 44.67 | 44.69 | 44.65 | 44.68 | 327,643 | +0.00(+0.00%) |
Oct 06, 2017 | 44.67 | 44.71 | 44.61 | 44.68 | 351,267 | -0.05(-0.11%) |
Oct 05, 2017 | 44.77 | 44.78 | 44.69 | 44.73 | 384,193 | -0.04(-0.09%) |
Oct 04, 2017 | 44.79 | 44.79 | 44.70 | 44.78 | 500,007 | +0.01(+0.02%) |
Oct 03, 2017 | 44.76 | 44.79 | 44.73 | 44.77 | 311,796 | +0.05(+0.11%) |
Oct 02, 2017 | 44.71 | 44.73 | 44.67 | 44.72 | 447,637 | +0.07(+0.16%) |
Sep 29, 2017 | 44.75 | 44.77 | 44.64 | 44.64 | 413,690 | -0.08(-0.19%) |
Sep 28, 2017 | 44.68 | 44.74 | 44.67 | 44.73 | 634,252 | +0.03(+0.06%) |
Sep 27, 2017 | 44.73 | 44.73 | 44.67 | 44.70 | 678,926 | -0.07(-0.15%) |
Sep 26, 2017 | 44.78 | 44.78 | 44.73 | 44.77 | 308,470 | -0.02(-0.04%) |
Sep 25, 2017 | 44.74 | 44.79 | 44.73 | 44.79 | 276,563 | +0.06(+0.13%) |
Sep 22, 2017 | 44.73 | 44.73 | 44.68 | 44.73 | 254,188 | +0.06(+0.13%) |
Sep 21, 2017 | 44.72 | 44.74 | 44.66 | 44.67 | 374,093 | -0.03(-0.06%) |
Sep 20, 2017 | 44.76 | 44.78 | 44.62 | 44.69 | 596,094 | -0.06(-0.13%) |
Sep 19, 2017 | 44.77 | 44.78 | 44.70 | 44.75 | 296,307 | +0.01(+0.02%) |
Sep 18, 2017 | 44.75 | 44.76 | 44.72 | 44.75 | 291,568 | -0.03(-0.06%) |
Sep 15, 2017 | 44.80 | 44.80 | 44.75 | 44.77 | 493,887 | -0.01(-0.02%) |
Sep 14, 2017 | 44.77 | 44.80 | 44.76 | 44.78 | 272,398 | +0.01(+0.02%) |
Sep 13, 2017 | 44.80 | 44.80 | 44.76 | 44.77 | 454,348 | +0.01(+0.02%) |
Sep 12, 2017 | 44.79 | 44.79 | 44.74 | 44.76 | 346,168 | -0.06(-0.13%) |
Sep 11, 2017 | 44.89 | 44.89 | 44.80 | 44.82 | 539,426 | -0.10(-0.23%) |
Sep 08, 2017 | 44.94 | 44.94 | 44.89 | 44.92 | 275,711 | -0.02(-0.04%) |
Sep 07, 2017 | 44.90 | 44.95 | 44.89 | 44.94 | 392,859 | +0.08(+0.17%) |
Sep 06, 2017 | 44.89 | 44.91 | 44.83 | 44.86 | 847,116 | -0.03(-0.08%) |
Sep 05, 2017 | 44.89 | 44.91 | 44.83 | 44.90 | 811,882 | +0.18(+0.40%) |
Sep 01, 2017 | 44.76 | 44.78 | 44.71 | 44.72 | 319,224 | -0.06(-0.14%) |
Aug 31, 2017 | 44.76 | 44.79 | 44.75 | 44.78 | 251,811 | +0.04(+0.09%) |
Aug 30, 2017 | 44.74 | 44.76 | 44.71 | 44.74 | 449,040 | -0.03(-0.08%) |
Aug 29, 2017 | 44.77 | 44.79 | 44.74 | 44.77 | 368,019 | +0.05(+0.11%) |
Aug 28, 2017 | 44.70 | 44.72 | 44.66 | 44.72 | 262,945 | +0.03(+0.08%) |
Aug 25, 2017 | 44.66 | 44.70 | 44.61 | 44.69 | 345,812 | +0.04(+0.09%) |
Aug 24, 2017 | 44.64 | 44.66 | 44.61 | 44.65 | 303,340 | -0.03(-0.08%) |
Aug 23, 2017 | 44.69 | 44.69 | 44.62 | 44.68 | 341,483 | +0.07(+0.15%) |
Aug 22, 2017 | 44.61 | 44.66 | 44.58 | 44.61 | 476,496 | -0.03(-0.07%) |
Aug 21, 2017 | 44.66 | 44.66 | 44.64 | 44.64 | 276,845 | -0.01(-0.03%) |
Aug 18, 2017 | 44.65 | 44.68 | 44.60 | 44.65 | 342,134 | -0.01(-0.02%) |
Aug 17, 2017 | 44.61 | 44.66 | 44.60 | 44.66 | 2,696,571 | +0.05(+0.11%) |
Aug 16, 2017 | 44.58 | 44.68 | 44.57 | 44.61 | 544,694 | +0.02(+0.04%) |
Aug 15, 2017 | 44.57 | 44.63 | 44.57 | 44.60 | 493,578 | -0.03(-0.08%) |
Aug 14, 2017 | 44.65 | 44.66 | 44.60 | 44.63 | 430,364 | -0.04(-0.09%) |
Aug 11, 2017 | 44.59 | 44.67 | 44.59 | 44.67 | 320,630 | +0.03(+0.07%) |
Aug 10, 2017 | 44.60 | 44.65 | 44.59 | 44.64 | 443,804 | +0.03(+0.07%) |
Aug 09, 2017 | 44.64 | 44.66 | 44.58 | 44.61 | 1,443,157 | +0.02(+0.04%) |
Aug 08, 2017 | 44.57 | 44.62 | 44.54 | 44.60 | 329,533 | -0.03(-0.06%) |
Aug 07, 2017 | 44.56 | 44.62 | 44.55 | 44.62 | 383,364 | +0.04(+0.09%) |
Aug 04, 2017 | 44.56 | 44.58 | 44.52 | 44.58 | 315,564 | -0.08(-0.17%) |
Aug 03, 2017 | 44.58 | 44.65 | 44.58 | 44.65 | 468,447 | +0.08(+0.19%) |
Aug 02, 2017 | 44.59 | 44.60 | 44.53 | 44.57 | 261,583 | +0.06(+0.13%) |
Aug 01, 2017 | 44.45 | 44.55 | 44.42 | 44.51 | 491,281 | +0.01(+0.03%) |
Jul 31, 2017 | 44.51 | 44.46 | 44.50 | 881,466 | +0.00(+0.00%) | |
Jul 28, 2017 | 44.45 | 44.50 | 44.44 | 44.50 | 269,056 | +0.05(+0.11%) |
Jul 27, 2017 | 44.45 | 44.47 | 44.41 | 44.45 | 368,117 | -0.03(-0.06%) |
Jul 26, 2017 | 44.38 | 44.51 | 44.37 | 44.47 | 451,525 | +0.13(+0.29%) |
Jul 25, 2017 | 44.44 | 44.46 | 44.35 | 44.35 | 301,639 | -0.14(-0.32%) |
Jul 24, 2017 | 44.47 | 44.51 | 44.45 | 44.49 | 274,055 | +0.00(+0.00%) |
Jul 21, 2017 | 44.46 | 44.50 | 44.45 | 44.49 | 211,120 | +0.04(+0.09%) |
Jul 20, 2017 | 44.48 | 44.42 | 44.45 | 239,310 | +0.02(+0.04%) | |
Jul 19, 2017 | 44.43 | 44.45 | 44.41 | 44.43 | 328,459 | -0.02(-0.04%) |
Jul 18, 2017 | 44.41 | 44.46 | 44.39 | 44.45 | 826,492 | +0.11(+0.25%) |
Jul 17, 2017 | 44.31 | 44.37 | 44.29 | 44.34 | 376,333 | +0.00(+0.00%) |
Jul 14, 2017 | 44.44 | 44.45 | 44.31 | 44.34 | 526,382 | -0.01(-0.02%) |
Jul 13, 2017 | 44.31 | 44.37 | 44.29 | 44.35 | 233,107 | -0.01(-0.02%) |
Jul 12, 2017 | 44.37 | 44.37 | 44.27 | 44.35 | 672,155 | +0.05(+0.11%) |
Jul 11, 2017 | 44.23 | 44.30 | 44.23 | 44.30 | 388,101 | +0.05(+0.11%) |
Jul 10, 2017 | 44.22 | 44.25 | 44.20 | 44.25 | 275,593 | +0.03(+0.08%) |
Jul 07, 2017 | 44.24 | 44.24 | 44.18 | 44.22 | 261,620 | +0.03(+0.08%) |
Jul 06, 2017 | 44.22 | 44.28 | 44.19 | 44.19 | 1,449,381 | -0.09(-0.21%) |
Jul 05, 2017 | 44.22 | 44.30 | 44.22 | 44.28 | 646,958 | +0.06(+0.13%) |
Jul 03, 2017 | 44.30 | 44.30 | 44.19 | 44.22 | 311,296 | -0.08(-0.18%) |
Jun 30, 2017 | 44.33 | 44.38 | 44.27 | 44.30 | 382,229 | -0.05(-0.11%) |
Jun 29, 2017 | 44.33 | 44.38 | 44.31 | 44.35 | 352,674 | -0.07(-0.15%) |
Jun 28, 2017 | 44.42 | 44.44 | 44.39 | 44.42 | 636,485 | +0.03(+0.06%) |
Jun 27, 2017 | 44.45 | 44.46 | 44.38 | 44.39 | 792,323 | -0.11(-0.25%) |
Jun 26, 2017 | 44.51 | 44.53 | 44.48 | 44.50 | 314,891 | +0.01(+0.02%) |
Jun 23, 2017 | 44.46 | 44.50 | 44.44 | 44.49 | 270,667 | +0.03(+0.06%) |
Jun 22, 2017 | 44.48 | 44.50 | 44.45 | 44.47 | 213,274 | +0.01(+0.02%) |
Jun 21, 2017 | 44.46 | 44.49 | 44.44 | 44.46 | 245,781 | -0.02(-0.04%) |
Jun 20, 2017 | 44.45 | 44.50 | 44.43 | 44.48 | 289,694 | +0.05(+0.11%) |
Jun 19, 2017 | 44.43 | 44.48 | 44.39 | 44.43 | 488,655 | -0.07(-0.15%) |
Jun 16, 2017 | 44.47 | 44.52 | 44.45 | 44.49 | 270,412 | +0.03(+0.08%) |
Jun 15, 2017 | 44.47 | 44.49 | 44.42 | 44.46 | 435,018 | -0.09(-0.21%) |
Jun 14, 2017 | 44.56 | 44.62 | 44.48 | 44.55 | 396,049 | +0.10(+0.23%) |
Jun 13, 2017 | 44.42 | 44.47 | 44.40 | 44.45 | 567,729 | +0.01(+0.02%) |
Jun 12, 2017 | 44.43 | 44.49 | 44.41 | 44.44 | 299,498 | +0.00(+0.00%) |
Jun 09, 2017 | 44.49 | 44.50 | 44.42 | 44.44 | 955,828 | -0.08(-0.19%) |
Jun 08, 2017 | 44.52 | 44.56 | 44.47 | 44.53 | 379,520 | -0.02(-0.04%) |
Jun 07, 2017 | 44.53 | 44.58 | 44.51 | 44.54 | 318,136 | -0.03(-0.08%) |
Jun 06, 2017 | 44.60 | 44.60 | 44.54 | 44.58 | 577,898 | +0.11(+0.25%) |
Jun 05, 2017 | 44.45 | 44.53 | 44.45 | 44.47 | 450,904 | -0.08(-0.19%) |
Jun 02, 2017 | 44.59 | 44.60 | 44.48 | 44.55 | 477,325 | +0.14(+0.32%) |