Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.43 | 42.44 | 42.33 | 42.41 | 723,971 | +0.05(+0.11%) |
Oct 29, 2015 | 42.45 | 42.50 | 42.34 | 42.37 | 1,000,439 | -0.14(-0.32%) |
Oct 28, 2015 | 42.58 | 42.59 | 42.46 | 42.50 | 560,146 | -0.01(-0.02%) |
Oct 27, 2015 | 42.51 | 42.53 | 42.45 | 42.51 | 804,347 | +0.10(+0.24%) |
Oct 26, 2015 | 42.42 | 42.45 | 42.39 | 42.41 | 815,923 | -0.02(-0.04%) |
Oct 23, 2015 | 42.45 | 42.53 | 42.35 | 42.42 | 540,499 | +0.00(+0.00%) |
Oct 22, 2015 | 42.35 | 42.48 | 42.29 | 42.42 | 765,254 | +0.14(+0.34%) |
Oct 21, 2015 | 42.24 | 42.47 | 42.21 | 42.28 | 482,657 | +0.06(+0.15%) |
Oct 20, 2015 | 42.23 | 42.26 | 42.19 | 42.21 | 687,987 | -0.08(-0.19%) |
Oct 19, 2015 | 42.27 | 42.47 | 42.25 | 42.29 | 898,746 | +0.01(+0.02%) |
Oct 16, 2015 | 42.31 | 42.35 | 42.28 | 42.29 | 471,881 | -0.02(-0.04%) |
Oct 15, 2015 | 42.31 | 42.37 | 42.28 | 42.30 | 547,870 | -0.06(-0.13%) |
Oct 14, 2015 | 42.27 | 42.36 | 42.27 | 42.36 | 392,401 | +0.10(+0.25%) |
Oct 13, 2015 | 42.22 | 42.27 | 42.17 | 42.25 | 1,231,696 | +0.05(+0.11%) |
Oct 12, 2015 | 42.21 | 42.24 | 42.11 | 42.21 | 1,230,877 | +0.09(+0.21%) |
Oct 09, 2015 | 42.16 | 42.22 | 42.11 | 42.12 | 6,023,321 | -0.08(-0.19%) |
Oct 08, 2015 | 42.25 | 42.27 | 42.17 | 42.20 | 543,226 | -0.01(-0.02%) |
Oct 07, 2015 | 42.18 | 42.21 | 42.14 | 42.21 | 808,866 | -0.02(-0.04%) |
Oct 06, 2015 | 42.17 | 42.22 | 42.16 | 42.22 | 2,149,846 | -0.05(-0.11%) |
Oct 05, 2015 | 42.30 | 42.30 | 42.20 | 42.27 | 1,141,344 | -0.07(-0.17%) |
Oct 02, 2015 | 42.31 | 42.40 | 42.27 | 42.34 | 667,796 | +0.15(+0.36%) |
Oct 01, 2015 | 42.43 | 42.43 | 42.19 | 42.19 | 1,438,030 | +0.03(+0.06%) |
Sep 30, 2015 | 42.16 | 42.20 | 42.09 | 42.16 | 717,916 | -0.04(-0.09%) |
Sep 29, 2015 | 42.21 | 42.22 | 42.13 | 42.20 | 1,967,178 | +0.06(+0.15%) |
Sep 28, 2015 | 42.12 | 42.18 | 42.09 | 42.14 | 516,541 | +0.02(+0.04%) |
Sep 25, 2015 | 42.10 | 42.16 | 42.06 | 42.12 | 530,240 | -0.06(-0.13%) |
Sep 24, 2015 | 42.24 | 42.25 | 42.14 | 42.18 | 657,981 | +0.05(+0.11%) |
Sep 23, 2015 | 42.12 | 42.19 | 42.12 | 42.13 | 532,277 | -0.08(-0.19%) |
Sep 22, 2015 | 42.12 | 42.24 | 42.12 | 42.21 | 580,333 | +0.14(+0.32%) |
Sep 21, 2015 | 42.14 | 42.16 | 42.05 | 42.08 | 649,954 | -0.11(-0.26%) |
Sep 18, 2015 | 42.09 | 42.22 | 42.03 | 42.19 | 846,194 | +0.25(+0.59%) |
Sep 17, 2015 | 41.90 | 42.03 | 41.85 | 41.94 | 1,995,528 | +0.04(+0.10%) |
Sep 16, 2015 | 41.90 | 41.97 | 41.90 | 41.90 | 497,565 | -0.12(-0.28%) |
Sep 15, 2015 | 42.02 | 42.08 | 41.95 | 42.02 | 706,790 | -0.06(-0.13%) |
Sep 14, 2015 | 42.10 | 42.10 | 42.05 | 42.08 | 346,035 | -0.02(-0.06%) |
Sep 11, 2015 | 42.09 | 42.13 | 42.06 | 42.10 | 546,028 | +0.03(+0.08%) |
Sep 10, 2015 | 42.09 | 42.10 | 42.04 | 42.07 | 908,083 | -0.02(-0.06%) |
Sep 09, 2015 | 42.05 | 42.10 | 42.03 | 42.09 | 869,587 | -0.14(-0.32%) |
Sep 08, 2015 | 42.11 | 42.23 | 42.05 | 42.23 | 1,140,603 | +0.09(+0.21%) |
Sep 04, 2015 | 42.06 | 42.14 | 42.14 | 42.14 | 546,565 | +0.13(+0.30%) |
Sep 03, 2015 | 41.98 | 42.04 | 41.92 | 42.01 | 1,614,478 | +0.10(+0.23%) |
Sep 02, 2015 | 41.92 | 42.01 | 41.82 | 41.92 | 3,142,282 | -0.02(-0.04%) |
Sep 01, 2015 | 41.95 | 41.96 | 41.86 | 41.93 | 1,597,177 | +0.11(+0.26%) |
Aug 31, 2015 | 41.98 | 42.04 | 41.82 | 41.82 | 1,136,891 | -0.10(-0.25%) |
Aug 28, 2015 | 41.96 | 42.07 | 41.91 | 41.93 | 2,126,470 | +0.02(+0.04%) |
Aug 27, 2015 | 41.94 | 41.98 | 41.88 | 41.91 | 1,145,031 | -0.02(-0.06%) |
Aug 26, 2015 | 41.98 | 42.04 | 41.93 | 41.94 | 957,529 | +0.04(+0.09%) |
Aug 25, 2015 | 42.00 | 42.02 | 41.90 | 41.90 | 2,915,890 | -0.24(-0.57%) |
Aug 24, 2015 | 42.21 | 42.41 | 42.03 | 42.13 | 2,089,297 | -0.10(-0.23%) |
Aug 21, 2015 | 42.21 | 42.28 | 42.19 | 42.23 | 1,540,840 | -0.02(-0.06%) |
Aug 20, 2015 | 42.23 | 42.27 | 42.21 | 42.25 | 520,278 | +0.05(+0.11%) |
Aug 19, 2015 | 42.06 | 42.21 | 42.06 | 42.21 | 929,848 | +0.07(+0.17%) |
Aug 18, 2015 | 42.09 | 42.16 | 42.06 | 42.13 | 718,174 | -0.05(-0.11%) |
Aug 17, 2015 | 42.17 | 42.21 | 42.15 | 42.18 | 849,019 | +0.08(+0.18%) |
Aug 14, 2015 | 42.17 | 42.17 | 42.10 | 42.11 | 1,273,369 | -0.06(-0.14%) |
Aug 13, 2015 | 42.14 | 42.19 | 42.13 | 42.17 | 349,505 | -0.02(-0.06%) |
Aug 12, 2015 | 42.17 | 42.24 | 42.14 | 42.19 | 558,265 | +0.01(+0.02%) |
Aug 11, 2015 | 42.02 | 42.21 | 42.02 | 42.18 | 653,797 | +0.16(+0.38%) |
Aug 10, 2015 | 42.09 | 42.09 | 42.01 | 42.02 | 399,936 | -0.07(-0.17%) |
Aug 07, 2015 | 42.09 | 42.13 | 41.99 | 42.09 | 978,596 | -0.06(-0.13%) |
Aug 06, 2015 | 41.93 | 42.15 | 41.93 | 42.15 | 339,961 | +0.19(+0.46%) |
Aug 05, 2015 | 42.04 | 42.05 | 41.90 | 41.96 | 462,310 | -0.16(-0.39%) |
Aug 04, 2015 | 42.15 | 42.15 | 42.05 | 42.12 | 661,335 | -0.02(-0.06%) |
Aug 03, 2015 | 42.05 | 42.15 | 42.05 | 42.14 | 1,078,198 | +0.02(+0.06%) |
Jul 31, 2015 | 42.17 | 42.17 | 42.09 | 42.12 | 636,649 | +0.02(+0.06%) |
Jul 30, 2015 | 42.06 | 42.09 | 42.02 | 42.09 | 518,028 | +0.10(+0.23%) |
Jul 29, 2015 | 42.00 | 42.02 | 41.98 | 42.00 | 347,863 | -0.02(-0.04%) |
Jul 28, 2015 | 41.98 | 42.05 | 41.98 | 42.01 | 707,157 | -0.04(-0.09%) |
Jul 27, 2015 | 42.09 | 42.09 | 41.99 | 42.05 | 590,746 | +0.02(+0.04%) |
Jul 24, 2015 | 42.03 | 42.06 | 42.00 | 42.04 | 578,268 | +0.08(+0.19%) |
Jul 23, 2015 | 41.92 | 41.97 | 41.88 | 41.96 | 336,179 | +0.09(+0.21%) |
Jul 22, 2015 | 41.85 | 41.90 | 41.83 | 41.87 | 706,063 | +0.04(+0.09%) |
Jul 21, 2015 | 41.82 | 41.86 | 41.81 | 41.83 | 472,938 | -0.02(-0.06%) |
Jul 20, 2015 | 41.83 | 41.87 | 41.82 | 41.86 | 447,219 | +0.08(+0.19%) |
Jul 17, 2015 | 41.74 | 41.83 | 41.74 | 41.78 | 799,226 | +0.03(+0.08%) |
Jul 16, 2015 | 41.70 | 41.78 | 41.63 | 41.74 | 553,680 | +0.02(+0.04%) |
Jul 15, 2015 | 41.61 | 41.74 | 41.59 | 41.73 | 606,571 | +0.17(+0.42%) |
Jul 14, 2015 | 41.58 | 41.59 | 41.50 | 41.55 | 871,005 | -0.01(-0.02%) |
Jul 13, 2015 | 41.46 | 41.57 | 41.43 | 41.56 | 1,496,378 | -0.02(-0.04%) |
Jul 10, 2015 | 41.55 | 41.58 | 41.43 | 41.58 | 705,616 | -0.07(-0.17%) |
Jul 09, 2015 | 41.70 | 41.73 | 41.64 | 41.65 | 935,821 | -0.02(-0.04%) |
Jul 08, 2015 | 41.68 | 41.73 | 41.65 | 41.66 | 1,161,821 | -0.03(-0.08%) |
Jul 07, 2015 | 41.65 | 41.78 | 41.64 | 41.70 | 1,006,937 | +0.25(+0.61%) |
Jul 06, 2015 | 41.45 | 41.57 | 41.38 | 41.44 | 6,616,008 | +0.06(+0.15%) |
Jul 02, 2015 | 41.45 | 41.38 | 41.38 | 41.38 | 826,560 | -0.14(-0.33%) |
Jul 01, 2015 | 41.54 | 41.60 | 41.46 | 41.51 | 4,277,338 | -0.07(-0.17%) |
Jun 30, 2015 | 41.51 | 41.61 | 41.45 | 41.58 | 489,626 | +0.13(+0.33%) |
Jun 29, 2015 | 41.35 | 41.50 | 41.35 | 41.45 | 633,844 | +0.08(+0.19%) |
Jun 26, 2015 | 41.35 | 41.46 | 41.33 | 41.37 | 411,064 | -0.13(-0.33%) |
Jun 25, 2015 | 41.44 | 41.51 | 41.44 | 41.50 | 728,692 | +0.02(+0.04%) |
Jun 24, 2015 | 41.44 | 41.49 | 41.39 | 41.49 | 386,656 | +0.00(+0.00%) |
Jun 23, 2015 | 41.37 | 41.49 | 41.37 | 41.49 | 553,140 | +0.06(+0.13%) |
Jun 22, 2015 | 41.49 | 41.49 | 41.38 | 41.43 | 412,051 | -0.17(-0.40%) |
Jun 19, 2015 | 41.48 | 41.60 | 41.46 | 41.60 | 1,243,063 | +0.15(+0.36%) |
Jun 18, 2015 | 41.46 | 41.53 | 41.40 | 41.45 | 1,246,583 | -0.10(-0.23%) |
Jun 17, 2015 | 41.51 | 41.57 | 41.46 | 41.54 | 418,077 | +0.10(+0.23%) |
Jun 16, 2015 | 41.51 | 41.54 | 41.36 | 41.45 | 1,042,133 | -0.12(-0.29%) |
Jun 15, 2015 | 41.54 | 41.57 | 41.44 | 41.57 | 529,696 | +0.02(+0.04%) |
Jun 12, 2015 | 41.43 | 41.56 | 41.39 | 41.55 | 489,895 | +0.12(+0.29%) |
Jun 11, 2015 | 41.43 | 41.48 | 41.27 | 41.43 | 763,819 | +0.13(+0.33%) |
Jun 10, 2015 | 41.31 | 41.35 | 41.27 | 41.30 | 495,320 | -0.12(-0.29%) |
Jun 09, 2015 | 41.49 | 41.50 | 41.36 | 41.42 | 468,953 | -0.08(-0.19%) |
Jun 08, 2015 | 41.46 | 41.52 | 41.45 | 41.50 | 571,865 | -0.06(-0.15%) |
Jun 05, 2015 | 41.54 | 41.58 | 41.48 | 41.56 | 435,611 | -0.04(-0.10%) |
Jun 04, 2015 | 41.57 | 41.64 | 41.54 | 41.60 | 736,442 | -0.01(-0.02%) |
Jun 03, 2015 | 41.74 | 41.74 | 41.58 | 41.61 | 457,131 | -0.28(-0.66%) |
Jun 02, 2015 | 41.93 | 41.94 | 41.85 | 41.89 | 482,942 | -0.18(-0.43%) |
Jun 01, 2015 | 42.16 | 42.19 | 42.04 | 42.07 | 961,205 | -0.09(-0.21%) |
May 29, 2015 | 42.18 | 42.20 | 42.12 | 42.15 | 598,164 | +0.09(+0.21%) |
May 28, 2015 | 42.02 | 42.10 | 42.00 | 42.07 | 579,174 | +0.02(+0.06%) |
May 27, 2015 | 42.03 | 42.04 | 41.96 | 42.04 | 581,172 | +0.02(+0.04%) |
May 26, 2015 | 41.96 | 42.04 | 41.94 | 42.03 | 448,335 | +0.12(+0.28%) |
May 22, 2015 | 41.93 | 41.91 | 41.91 | 41.91 | 1,077,554 | +0.02(+0.04%) |
May 21, 2015 | 41.88 | 41.96 | 41.85 | 41.89 | 518,863 | -0.01(-0.02%) |
May 20, 2015 | 41.95 | 41.95 | 41.86 | 41.90 | 667,696 | -0.05(-0.11%) |
May 19, 2015 | 41.85 | 41.96 | 41.85 | 41.95 | 478,454 | +0.09(+0.21%) |
May 18, 2015 | 41.91 | 41.96 | 41.85 | 41.86 | 520,900 | -0.07(-0.17%) |
May 15, 2015 | 41.84 | 41.93 | 41.80 | 41.93 | 450,355 | +0.24(+0.57%) |
May 14, 2015 | 41.69 | 41.74 | 41.62 | 41.69 | 657,934 | +0.00(+0.00%) |
May 13, 2015 | 41.87 | 41.87 | 41.66 | 41.69 | 426,914 | -0.06(-0.15%) |
May 12, 2015 | 41.79 | 41.80 | 41.72 | 41.76 | 785,337 | -0.19(-0.45%) |
May 11, 2015 | 42.03 | 42.03 | 41.88 | 41.95 | 922,855 | -0.12(-0.28%) |
May 08, 2015 | 42.04 | 42.08 | 42.00 | 42.07 | 1,041,636 | +0.09(+0.21%) |
May 07, 2015 | 41.87 | 41.98 | 41.85 | 41.98 | 610,214 | +0.11(+0.27%) |
May 06, 2015 | 41.99 | 42.02 | 41.84 | 41.87 | 816,823 | -0.23(-0.55%) |
May 05, 2015 | 42.16 | 42.24 | 42.00 | 42.10 | 882,783 | -0.15(-0.36%) |
May 04, 2015 | 42.38 | 42.38 | 42.22 | 42.25 | 1,367,428 | -0.13(-0.30%) |
May 01, 2015 | 42.42 | 42.44 | 42.31 | 42.38 | 925,124 | +0.00(+0.00%) |
Apr 30, 2015 | 42.39 | 42.47 | 42.27 | 42.38 | 847,718 | -0.06(-0.13%) |
Apr 29, 2015 | 42.65 | 42.65 | 42.33 | 42.43 | 1,887,955 | -0.33(-0.78%) |
Apr 28, 2015 | 42.77 | 42.80 | 42.72 | 42.76 | 614,849 | -0.04(-0.09%) |
Apr 27, 2015 | 42.80 | 42.80 | 42.75 | 42.80 | 477,469 | -0.03(-0.07%) |
Apr 24, 2015 | 42.70 | 42.84 | 42.69 | 42.84 | 469,330 | +0.15(+0.35%) |
Apr 23, 2015 | 42.70 | 42.71 | 42.66 | 42.69 | 484,399 | -0.02(-0.06%) |
Apr 22, 2015 | 42.76 | 42.76 | 42.69 | 42.71 | 484,913 | -0.08(-0.19%) |
Apr 21, 2015 | 42.86 | 42.89 | 42.75 | 42.79 | 2,304,145 | -0.07(-0.17%) |
Apr 20, 2015 | 42.94 | 42.94 | 42.80 | 42.86 | 622,745 | -0.06(-0.13%) |
Apr 17, 2015 | 42.87 | 42.92 | 42.79 | 42.91 | 2,250,318 | +0.02(+0.04%) |
Apr 16, 2015 | 42.95 | 42.96 | 42.89 | 42.90 | 2,048,147 | -0.07(-0.17%) |
Apr 15, 2015 | 42.95 | 42.99 | 42.92 | 42.97 | 441,044 | +0.03(+0.07%) |
Apr 14, 2015 | 42.91 | 42.94 | 42.91 | 42.94 | 1,150,039 | +0.04(+0.09%) |
Apr 13, 2015 | 42.90 | 42.90 | 42.84 | 42.90 | 503,647 | +0.02(+0.04%) |
Apr 10, 2015 | 42.84 | 42.90 | 42.82 | 42.88 | 406,880 | +0.04(+0.09%) |
Apr 09, 2015 | 42.90 | 42.90 | 42.82 | 42.84 | 580,723 | -0.02(-0.04%) |
Apr 08, 2015 | 42.87 | 42.91 | 42.82 | 42.86 | 1,629,521 | +0.06(+0.13%) |
Apr 07, 2015 | 42.80 | 42.83 | 42.74 | 42.80 | 500,677 | -0.03(-0.07%) |
Apr 06, 2015 | 42.83 | 42.86 | 42.79 | 42.84 | 488,531 | +0.09(+0.20%) |
Apr 02, 2015 | 42.87 | 42.75 | 42.75 | 42.75 | 1,552,172 | -0.08(-0.19%) |
Apr 01, 2015 | 42.87 | 42.90 | 42.80 | 42.83 | 3,699,162 | +0.01(+0.03%) |
Mar 31, 2015 | 42.73 | 42.83 | 42.70 | 42.82 | 1,071,842 | +0.09(+0.22%) |
Mar 30, 2015 | 42.75 | 42.75 | 42.67 | 42.72 | 662,210 | +0.02(+0.06%) |
Mar 27, 2015 | 42.70 | 42.77 | 42.65 | 42.70 | 667,823 | -0.02(-0.06%) |
Mar 26, 2015 | 42.70 | 42.75 | 42.66 | 42.72 | 664,621 | -0.03(-0.07%) |
Mar 25, 2015 | 42.78 | 42.78 | 42.71 | 42.75 | 467,420 | -0.02(-0.04%) |
Mar 24, 2015 | 42.79 | 42.80 | 42.72 | 42.77 | 994,272 | -0.02(-0.04%) |
Mar 23, 2015 | 42.83 | 42.89 | 42.76 | 42.78 | 1,789,162 | -0.02(-0.04%) |
Mar 20, 2015 | 42.78 | 42.84 | 42.76 | 42.80 | 663,758 | +0.04(+0.09%) |
Mar 19, 2015 | 42.74 | 42.79 | 42.69 | 42.76 | 1,397,146 | +0.09(+0.22%) |
Mar 18, 2015 | 42.52 | 42.66 | 42.50 | 42.66 | 928,409 | +0.20(+0.47%) |
Mar 17, 2015 | 42.57 | 42.57 | 42.43 | 42.47 | 987,065 | -0.06(-0.13%) |
Mar 16, 2015 | 42.74 | 42.74 | 42.43 | 42.52 | 12,565,959 | -0.14(-0.33%) |
Mar 13, 2015 | 42.68 | 42.72 | 42.66 | 42.66 | 438,144 | -0.01(-0.02%) |
Mar 12, 2015 | 42.69 | 42.74 | 42.63 | 42.67 | 671,658 | +0.00(+0.00%) |
Mar 11, 2015 | 42.63 | 42.68 | 42.57 | 42.67 | 660,489 | +0.06(+0.15%) |
Mar 10, 2015 | 42.50 | 42.62 | 42.50 | 42.61 | 537,330 | +0.15(+0.35%) |
Mar 09, 2015 | 42.41 | 42.46 | 42.39 | 42.46 | 662,434 | +0.08(+0.19%) |
Mar 06, 2015 | 42.47 | 42.47 | 42.31 | 42.38 | 957,626 | -0.09(-0.22%) |
Mar 05, 2015 | 42.44 | 42.47 | 42.40 | 42.47 | 851,799 | +0.06(+0.13%) |
Mar 04, 2015 | 42.38 | 42.42 | 42.37 | 42.42 | 746,033 | +0.00(+0.00%) |
Mar 03, 2015 | 42.48 | 42.48 | 42.37 | 42.42 | 1,344,982 | -0.09(-0.20%) |
Mar 02, 2015 | 42.70 | 42.70 | 42.44 | 42.51 | 1,309,455 | -0.10(-0.24%) |
Feb 27, 2015 | 42.61 | 42.67 | 42.51 | 42.61 | 1,159,469 | +0.02(+0.06%) |
Feb 26, 2015 | 42.59 | 42.62 | 42.54 | 42.58 | 735,145 | +0.01(+0.02%) |
Feb 25, 2015 | 42.56 | 42.58 | 42.50 | 42.58 | 2,688,749 | +0.09(+0.22%) |
Feb 24, 2015 | 42.46 | 42.49 | 42.41 | 42.48 | 584,399 | +0.06(+0.15%) |
Feb 23, 2015 | 42.40 | 42.43 | 42.37 | 42.42 | 514,565 | +0.06(+0.15%) |
Feb 20, 2015 | 42.36 | 42.39 | 42.32 | 42.35 | 1,437,018 | +0.02(+0.06%) |
Feb 19, 2015 | 42.33 | 42.38 | 42.30 | 42.33 | 582,898 | +0.02(+0.04%) |
Feb 18, 2015 | 42.36 | 42.36 | 42.27 | 42.32 | 655,000 | -0.06(-0.13%) |
Feb 17, 2015 | 42.39 | 42.43 | 42.32 | 42.37 | 687,760 | -0.01(-0.02%) |
Feb 13, 2015 | 42.46 | 42.38 | 42.38 | 42.38 | 531,593 | -0.09(-0.20%) |
Feb 12, 2015 | 42.42 | 42.50 | 42.34 | 42.47 | 648,899 | +0.06(+0.15%) |
Feb 11, 2015 | 42.40 | 42.44 | 42.19 | 42.40 | 669,089 | +0.12(+0.28%) |
Feb 10, 2015 | 42.32 | 42.42 | 42.20 | 42.28 | 861,887 | -0.10(-0.24%) |
Feb 09, 2015 | 42.50 | 42.57 | 42.35 | 42.39 | 711,901 | -0.02(-0.06%) |
Feb 06, 2015 | 42.52 | 42.54 | 42.41 | 42.41 | 577,672 | -0.13(-0.30%) |
Feb 05, 2015 | 42.63 | 42.65 | 42.50 | 42.54 | 793,318 | -0.08(-0.19%) |
Feb 04, 2015 | 42.63 | 42.65 | 42.54 | 42.62 | 1,593,744 | -0.04(-0.09%) |
Feb 03, 2015 | 42.72 | 42.73 | 42.63 | 42.66 | 3,397,776 | -0.09(-0.22%) |
Feb 02, 2015 | 42.74 | 42.76 | 42.71 | 42.75 | 1,451,084 | +0.06(+0.15%) |
Jan 30, 2015 | 42.68 | 42.73 | 42.63 | 42.69 | 1,094,032 | +0.06(+0.15%) |
Jan 29, 2015 | 42.64 | 42.68 | 42.60 | 42.62 | 770,626 | -0.04(-0.09%) |
Jan 28, 2015 | 42.63 | 42.67 | 42.56 | 42.66 | 761,339 | +0.10(+0.22%) |
Jan 27, 2015 | 42.61 | 42.73 | 42.55 | 42.57 | 608,954 | -0.04(-0.09%) |
Jan 26, 2015 | 42.63 | 42.64 | 42.56 | 42.61 | 764,607 | -0.06(-0.13%) |
Jan 23, 2015 | 42.64 | 42.74 | 42.50 | 42.66 | 1,033,884 | +0.25(+0.60%) |
Jan 22, 2015 | 42.51 | 42.52 | 42.40 | 42.41 | 718,796 | -0.06(-0.13%) |
Jan 21, 2015 | 42.46 | 42.49 | 42.40 | 42.46 | 725,098 | +0.06(+0.15%) |
Jan 20, 2015 | 42.41 | 42.47 | 42.39 | 42.40 | 1,184,936 | -0.02(-0.04%) |
Jan 16, 2015 | 42.33 | 42.46 | 42.32 | 42.42 | 548,551 | +0.24(+0.58%) |
Jan 15, 2015 | 42.35 | 42.41 | 42.17 | 42.17 | 1,649,883 | -0.20(-0.47%) |
Jan 14, 2015 | 42.38 | 42.39 | 42.28 | 42.37 | 441,371 | +0.10(+0.24%) |
Jan 13, 2015 | 42.29 | 42.31 | 42.24 | 42.27 | 880,503 | +0.04(+0.09%) |
Jan 12, 2015 | 42.20 | 42.26 | 42.16 | 42.23 | 543,776 | +0.09(+0.22%) |
Jan 09, 2015 | 42.11 | 42.16 | 42.09 | 42.13 | 415,840 | -0.02(-0.06%) |
Jan 08, 2015 | 42.18 | 42.18 | 42.09 | 42.16 | 2,754,255 | -0.01(-0.03%) |
Jan 07, 2015 | 42.22 | 42.22 | 42.06 | 42.17 | 496,265 | -0.04(-0.08%) |
Jan 06, 2015 | 42.10 | 42.23 | 42.10 | 42.20 | 662,368 | +0.09(+0.22%) |
Jan 05, 2015 | 42.11 | 42.12 | 42.05 | 42.11 | 823,675 | -0.02(-0.04%) |
Jan 02, 2015 | 41.95 | 42.12 | 41.95 | 42.12 | 567,620 | +0.19(+0.45%) |
Dec 31, 2014 | 41.99 | 41.94 | 41.94 | 41.94 | 815,740 | -0.02(-0.06%) |
Dec 30, 2014 | 41.97 | 42.01 | 41.93 | 41.96 | 592,907 | +0.05(+0.11%) |
Dec 29, 2014 | 41.97 | 41.97 | 41.89 | 41.91 | 699,965 | +0.05(+0.11%) |
Dec 26, 2014 | 41.85 | 41.89 | 41.80 | 41.86 | 305,531 | +0.05(+0.11%) |
Dec 24, 2014 | 41.80 | 41.82 | 41.82 | 41.82 | 358,287 | -0.02(-0.06%) |
Dec 23, 2014 | 41.82 | 41.87 | 41.81 | 41.84 | 1,622,388 | -0.03(-0.07%) |
Dec 22, 2014 | 41.85 | 41.88 | 41.80 | 41.87 | 610,994 | +0.06(+0.13%) |
Dec 19, 2014 | 41.77 | 41.82 | 41.74 | 41.81 | 664,294 | +0.06(+0.13%) |
Dec 18, 2014 | 41.78 | 41.81 | 41.72 | 41.76 | 1,092,662 | -0.05(-0.11%) |
Dec 17, 2014 | 41.81 | 41.86 | 41.77 | 41.81 | 430,047 | +0.00(+0.00%) |
Dec 16, 2014 | 41.80 | 41.82 | 41.70 | 41.81 | 406,567 | +0.09(+0.21%) |
Dec 15, 2014 | 41.70 | 41.75 | 41.61 | 41.72 | 1,549,593 | +0.06(+0.13%) |
Dec 12, 2014 | 41.61 | 41.72 | 41.59 | 41.66 | 306,853 | +0.06(+0.13%) |
Dec 11, 2014 | 41.63 | 41.64 | 41.55 | 41.61 | 381,240 | -0.02(-0.04%) |
Dec 10, 2014 | 41.54 | 41.63 | 41.51 | 41.63 | 436,970 | +0.12(+0.28%) |
Dec 09, 2014 | 41.61 | 41.63 | 41.44 | 41.51 | 417,592 | +0.08(+0.19%) |
Dec 08, 2014 | 41.39 | 41.58 | 41.39 | 41.43 | 642,280 | +0.06(+0.15%) |
Dec 05, 2014 | 41.62 | 41.62 | 41.30 | 41.37 | 1,195,534 | -0.13(-0.32%) |
Dec 04, 2014 | 41.53 | 41.55 | 41.45 | 41.50 | 845,855 | -0.02(-0.06%) |
Dec 03, 2014 | 41.51 | 41.56 | 41.49 | 41.52 | 337,630 | +0.01(+0.02%) |
Dec 02, 2014 | 41.58 | 41.58 | 41.46 | 41.51 | 477,369 | -0.09(-0.21%) |
Dec 01, 2014 | 41.65 | 41.66 | 41.59 | 41.60 | 938,852 | +0.07(+0.18%) |
Nov 28, 2014 | 41.61 | 41.61 | 41.50 | 41.53 | 239,832 | +0.02(+0.04%) |
Nov 26, 2014 | 41.52 | 41.51 | 41.51 | 41.51 | 461,027 | +0.04(+0.09%) |
Nov 25, 2014 | 41.38 | 41.49 | 41.37 | 41.47 | 417,796 | +0.13(+0.31%) |
Nov 24, 2014 | 41.35 | 41.38 | 41.32 | 41.34 | 585,269 | -0.02(-0.05%) |
Nov 21, 2014 | 41.37 | 41.38 | 41.31 | 41.36 | 406,134 | +0.05(+0.11%) |
Nov 20, 2014 | 41.29 | 41.31 | 41.23 | 41.31 | 479,430 | +0.09(+0.21%) |
Nov 19, 2014 | 41.22 | 41.26 | 41.20 | 41.23 | 318,771 | -0.04(-0.10%) |
Nov 18, 2014 | 41.29 | 41.31 | 41.24 | 41.27 | 517,315 | -0.02(-0.06%) |
Nov 17, 2014 | 41.31 | 41.31 | 41.25 | 41.29 | 2,582,415 | +0.02(+0.06%) |
Nov 14, 2014 | 41.24 | 41.27 | 41.20 | 41.27 | 369,011 | +0.03(+0.08%) |
Nov 13, 2014 | 41.25 | 41.27 | 41.21 | 41.24 | 644,442 | +0.01(+0.02%) |
Nov 12, 2014 | 41.24 | 41.27 | 41.20 | 41.23 | 259,999 | +0.02(+0.04%) |
Nov 11, 2014 | 41.20 | 41.22 | 41.16 | 41.21 | 530,542 | -0.01(-0.02%) |
Nov 10, 2014 | 41.26 | 41.27 | 41.20 | 41.22 | 732,818 | +0.02(+0.04%) |
Nov 07, 2014 | 41.16 | 41.22 | 41.16 | 41.20 | 1,639,145 | +0.02(+0.06%) |
Nov 06, 2014 | 41.19 | 41.20 | 41.16 | 41.18 | 5,505,682 | +0.02(+0.04%) |
Nov 05, 2014 | 41.13 | 41.18 | 41.12 | 41.16 | 796,912 | -0.01(-0.02%) |
Nov 04, 2014 | 41.23 | 41.23 | 41.17 | 41.17 | 563,032 | +0.02(+0.04%) |