Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.45 | 41.54 | 41.40 | 41.45 | 280,106 | -0.01(-0.02%) |
Nov 27, 2015 | 41.43 | 41.47 | 41.42 | 41.46 | 55,233 | +0.02(+0.04%) |
Nov 25, 2015 | 41.44 | 41.44 | 41.44 | 41.44 | 210,865 | -0.01(-0.02%) |
Nov 24, 2015 | 41.42 | 41.46 | 41.39 | 41.45 | 241,121 | +0.06(+0.13%) |
Nov 23, 2015 | 41.38 | 41.42 | 41.34 | 41.39 | 160,458 | +0.01(+0.02%) |
Nov 20, 2015 | 41.41 | 41.43 | 41.36 | 41.39 | 347,805 | +0.02(+0.06%) |
Nov 19, 2015 | 41.39 | 41.41 | 41.35 | 41.36 | 315,381 | +0.02(+0.06%) |
Nov 18, 2015 | 41.32 | 41.37 | 41.29 | 41.34 | 459,067 | +0.02(+0.04%) |
Nov 17, 2015 | 41.28 | 41.37 | 41.24 | 41.32 | 1,148,616 | -0.01(-0.02%) |
Nov 16, 2015 | 41.34 | 41.35 | 41.29 | 41.33 | 255,044 | +0.04(+0.10%) |
Nov 13, 2015 | 41.28 | 41.33 | 41.23 | 41.29 | 494,801 | +0.06(+0.14%) |
Nov 12, 2015 | 41.18 | 41.26 | 41.18 | 41.23 | 195,785 | +0.04(+0.10%) |
Nov 11, 2015 | 41.23 | 41.23 | 41.17 | 41.19 | 158,117 | -0.02(-0.06%) |
Nov 10, 2015 | 41.35 | 41.35 | 41.16 | 41.22 | 307,778 | +0.08(+0.19%) |
Nov 09, 2015 | 41.19 | 41.20 | 41.13 | 41.14 | 693,718 | -0.11(-0.27%) |
Nov 06, 2015 | 41.34 | 41.34 | 41.20 | 41.25 | 321,151 | -0.18(-0.43%) |
Nov 05, 2015 | 41.47 | 41.47 | 41.34 | 41.43 | 219,221 | +0.00(+0.00%) |
Nov 04, 2015 | 41.53 | 41.53 | 41.40 | 41.43 | 274,760 | -0.06(-0.13%) |
Nov 03, 2015 | 41.50 | 41.54 | 41.45 | 41.48 | 437,920 | +0.01(+0.02%) |
Nov 02, 2015 | 41.61 | 41.61 | 41.45 | 41.47 | 1,183,781 | -0.14(-0.34%) |
Oct 30, 2015 | 41.60 | 41.62 | 41.54 | 41.62 | 278,553 | +0.05(+0.12%) |
Oct 29, 2015 | 41.63 | 41.64 | 41.54 | 41.57 | 234,489 | -0.15(-0.36%) |
Oct 28, 2015 | 41.81 | 41.81 | 41.67 | 41.72 | 274,337 | -0.06(-0.15%) |
Oct 27, 2015 | 41.79 | 41.82 | 41.77 | 41.78 | 350,976 | +0.06(+0.13%) |
Oct 26, 2015 | 41.76 | 41.76 | 41.72 | 41.73 | 243,521 | +0.02(+0.06%) |
Oct 23, 2015 | 41.75 | 41.75 | 41.67 | 41.70 | 229,330 | -0.10(-0.23%) |
Oct 22, 2015 | 41.77 | 41.82 | 41.75 | 41.80 | 122,797 | +0.02(+0.06%) |
Oct 21, 2015 | 41.70 | 41.79 | 41.70 | 41.77 | 207,504 | +0.10(+0.23%) |
Oct 20, 2015 | 41.69 | 41.70 | 41.62 | 41.68 | 475,155 | -0.09(-0.21%) |
Oct 19, 2015 | 41.79 | 41.79 | 41.68 | 41.77 | 221,206 | +0.02(+0.04%) |
Oct 16, 2015 | 41.78 | 41.79 | 41.71 | 41.75 | 336,878 | -0.02(-0.04%) |
Oct 15, 2015 | 41.79 | 41.80 | 41.73 | 41.77 | 268,364 | -0.03(-0.08%) |
Oct 14, 2015 | 41.73 | 41.81 | 41.69 | 41.80 | 381,444 | +0.11(+0.27%) |
Oct 13, 2015 | 41.66 | 41.70 | 41.59 | 41.69 | 186,751 | +0.04(+0.10%) |
Oct 12, 2015 | 41.60 | 41.65 | 41.56 | 41.65 | 154,711 | +0.11(+0.27%) |
Oct 09, 2015 | 41.54 | 41.62 | 41.52 | 41.54 | 355,688 | +0.00(+0.00%) |
Oct 08, 2015 | 41.64 | 41.68 | 41.52 | 41.54 | 466,059 | -0.11(-0.27%) |
Oct 07, 2015 | 41.64 | 41.69 | 41.60 | 41.65 | 298,777 | -0.02(-0.06%) |
Oct 06, 2015 | 41.70 | 41.74 | 41.59 | 41.67 | 643,530 | +0.04(+0.10%) |
Oct 05, 2015 | 41.68 | 41.68 | 41.59 | 41.63 | 538,036 | -0.06(-0.15%) |
Oct 02, 2015 | 41.75 | 41.79 | 41.66 | 41.70 | 572,447 | +0.10(+0.23%) |
Oct 01, 2015 | 41.62 | 41.70 | 41.58 | 41.60 | 831,036 | +0.01(+0.02%) |
Sep 30, 2015 | 41.48 | 41.60 | 41.47 | 41.59 | 381,851 | +0.05(+0.12%) |
Sep 29, 2015 | 41.52 | 41.58 | 41.49 | 41.54 | 324,095 | +0.06(+0.13%) |
Sep 28, 2015 | 41.42 | 41.50 | 41.39 | 41.49 | 204,197 | +0.07(+0.17%) |
Sep 25, 2015 | 41.38 | 41.43 | 41.37 | 41.42 | 452,330 | -0.05(-0.12%) |
Sep 24, 2015 | 41.59 | 41.59 | 41.44 | 41.46 | 136,537 | +0.00(+0.00%) |
Sep 23, 2015 | 41.48 | 41.50 | 41.42 | 41.46 | 383,305 | +0.00(+0.00%) |
Sep 22, 2015 | 41.44 | 41.50 | 41.38 | 41.46 | 330,124 | +0.09(+0.21%) |
Sep 21, 2015 | 41.43 | 41.43 | 41.33 | 41.38 | 242,373 | -0.07(-0.17%) |
Sep 18, 2015 | 41.43 | 41.48 | 41.37 | 41.45 | 312,444 | +0.09(+0.21%) |
Sep 17, 2015 | 41.13 | 41.40 | 41.13 | 41.36 | 259,939 | +0.20(+0.48%) |
Sep 16, 2015 | 41.14 | 41.20 | 41.14 | 41.16 | 422,107 | -0.03(-0.08%) |
Sep 15, 2015 | 41.38 | 41.38 | 41.18 | 41.19 | 323,314 | -0.19(-0.46%) |
Sep 14, 2015 | 41.41 | 41.41 | 41.35 | 41.38 | 140,768 | +0.02(+0.04%) |
Sep 11, 2015 | 41.34 | 41.40 | 41.32 | 41.37 | 206,141 | +0.07(+0.17%) |
Sep 10, 2015 | 41.37 | 41.38 | 41.27 | 41.30 | 198,768 | -0.05(-0.12%) |
Sep 09, 2015 | 41.28 | 41.40 | 41.24 | 41.34 | 2,438,162 | -0.02(-0.04%) |
Sep 08, 2015 | 41.34 | 41.38 | 41.31 | 41.36 | 213,773 | -0.04(-0.10%) |
Sep 04, 2015 | 41.39 | 41.40 | 41.40 | 41.40 | 229,288 | +0.08(+0.20%) |
Sep 03, 2015 | 41.30 | 41.34 | 41.26 | 41.32 | 204,544 | +0.02(+0.04%) |
Sep 02, 2015 | 41.34 | 41.36 | 41.25 | 41.30 | 315,988 | -0.06(-0.15%) |
Sep 01, 2015 | 41.36 | 41.38 | 41.28 | 41.37 | 571,594 | +0.11(+0.26%) |
Aug 31, 2015 | 41.42 | 41.43 | 41.26 | 41.26 | 292,547 | -0.08(-0.19%) |
Aug 28, 2015 | 41.41 | 41.41 | 41.29 | 41.34 | 401,064 | +0.03(+0.08%) |
Aug 27, 2015 | 41.31 | 41.36 | 41.25 | 41.31 | 338,388 | +0.01(+0.02%) |
Aug 26, 2015 | 41.31 | 41.37 | 41.25 | 41.30 | 223,673 | -0.15(-0.36%) |
Aug 25, 2015 | 41.46 | 41.49 | 41.34 | 41.45 | 702,035 | -0.10(-0.25%) |
Aug 24, 2015 | 41.63 | 41.79 | 41.49 | 41.56 | 542,223 | +0.02(+0.06%) |
Aug 21, 2015 | 41.53 | 41.59 | 41.48 | 41.53 | 426,569 | +0.02(+0.04%) |
Aug 20, 2015 | 41.49 | 41.53 | 41.47 | 41.52 | 254,978 | +0.03(+0.08%) |
Aug 19, 2015 | 41.30 | 41.49 | 41.25 | 41.48 | 1,116,813 | +0.17(+0.40%) |
Aug 18, 2015 | 41.34 | 41.38 | 41.30 | 41.32 | 262,597 | -0.03(-0.08%) |
Aug 17, 2015 | 41.37 | 41.40 | 41.35 | 41.35 | 111,389 | +0.01(+0.03%) |
Aug 14, 2015 | 41.37 | 41.40 | 41.32 | 41.34 | 143,737 | -0.03(-0.07%) |
Aug 13, 2015 | 41.48 | 41.48 | 41.37 | 41.37 | 160,074 | -0.13(-0.31%) |
Aug 12, 2015 | 41.54 | 41.60 | 41.48 | 41.49 | 326,283 | -0.01(-0.02%) |
Aug 11, 2015 | 41.46 | 41.54 | 41.44 | 41.50 | 1,547,513 | +0.17(+0.40%) |
Aug 10, 2015 | 41.36 | 41.38 | 41.29 | 41.33 | 223,828 | -0.03(-0.08%) |
Aug 07, 2015 | 41.36 | 41.40 | 41.32 | 41.37 | 183,970 | +0.06(+0.14%) |
Aug 06, 2015 | 41.25 | 41.33 | 41.23 | 41.31 | 473,682 | +0.05(+0.11%) |
Aug 05, 2015 | 41.37 | 41.37 | 41.21 | 41.26 | 296,041 | -0.11(-0.27%) |
Aug 04, 2015 | 41.43 | 41.45 | 41.37 | 41.37 | 428,931 | -0.06(-0.13%) |
Aug 03, 2015 | 41.43 | 41.45 | 41.37 | 41.43 | 263,913 | +0.04(+0.09%) |
Jul 31, 2015 | 41.34 | 41.40 | 41.34 | 41.39 | 151,619 | +0.13(+0.31%) |
Jul 30, 2015 | 41.21 | 41.26 | 41.21 | 41.26 | 96,000 | +0.05(+0.12%) |
Jul 29, 2015 | 41.25 | 41.25 | 41.19 | 41.22 | 249,961 | -0.05(-0.12%) |
Jul 28, 2015 | 41.30 | 41.30 | 41.22 | 41.26 | 235,961 | -0.02(-0.06%) |
Jul 27, 2015 | 41.30 | 41.30 | 41.25 | 41.29 | 216,918 | +0.05(+0.12%) |
Jul 24, 2015 | 41.25 | 41.26 | 41.20 | 41.24 | 151,631 | +0.03(+0.07%) |
Jul 23, 2015 | 41.14 | 41.23 | 41.10 | 41.21 | 128,120 | +0.09(+0.22%) |
Jul 22, 2015 | 41.12 | 41.17 | 41.10 | 41.12 | 126,862 | +0.01(+0.03%) |
Jul 21, 2015 | 41.06 | 41.12 | 41.04 | 41.11 | 228,479 | +0.06(+0.15%) |
Jul 20, 2015 | 41.09 | 41.11 | 41.04 | 41.05 | 144,607 | -0.08(-0.19%) |
Jul 17, 2015 | 41.07 | 41.13 | 41.06 | 41.13 | 164,505 | -0.01(-0.02%) |
Jul 16, 2015 | 41.04 | 41.14 | 41.02 | 41.14 | 230,085 | +0.03(+0.08%) |
Jul 15, 2015 | 40.95 | 41.11 | 40.94 | 41.11 | 393,140 | +0.12(+0.29%) |
Jul 14, 2015 | 40.90 | 40.99 | 40.89 | 40.99 | 344,179 | +0.14(+0.33%) |
Jul 13, 2015 | 40.89 | 40.93 | 40.84 | 40.85 | 135,244 | -0.15(-0.37%) |
Jul 10, 2015 | 41.04 | 41.05 | 40.95 | 41.00 | 265,331 | -0.14(-0.33%) |
Jul 09, 2015 | 41.18 | 41.26 | 41.14 | 41.14 | 145,757 | -0.12(-0.29%) |
Jul 08, 2015 | 41.24 | 41.29 | 41.18 | 41.26 | 156,893 | +0.08(+0.19%) |
Jul 07, 2015 | 41.26 | 41.30 | 41.16 | 41.18 | 194,998 | +0.14(+0.33%) |
Jul 06, 2015 | 41.09 | 41.15 | 40.99 | 41.04 | 113,225 | +0.10(+0.25%) |
Jul 02, 2015 | 40.91 | 40.94 | 40.94 | 40.94 | 540,928 | +0.05(+0.12%) |
Jul 01, 2015 | 40.98 | 40.98 | 40.86 | 40.89 | 644,819 | -0.16(-0.39%) |
Jun 30, 2015 | 41.01 | 41.11 | 41.01 | 41.05 | 236,533 | +0.00(+0.00%) |
Jun 29, 2015 | 40.92 | 41.07 | 40.89 | 41.05 | 232,336 | +0.19(+0.47%) |
Jun 26, 2015 | 40.88 | 40.89 | 40.82 | 40.86 | 262,272 | -0.10(-0.25%) |
Jun 25, 2015 | 40.95 | 40.98 | 40.89 | 40.96 | 183,752 | -0.02(-0.04%) |
Jun 24, 2015 | 40.91 | 40.99 | 40.91 | 40.98 | 163,218 | +0.08(+0.19%) |
Jun 23, 2015 | 40.94 | 40.99 | 40.88 | 40.90 | 173,720 | -0.10(-0.25%) |
Jun 22, 2015 | 41.10 | 41.11 | 40.99 | 41.00 | 211,336 | -0.15(-0.37%) |
Jun 19, 2015 | 41.15 | 41.17 | 41.11 | 41.15 | 172,275 | +0.08(+0.19%) |
Jun 18, 2015 | 41.06 | 41.07 | 40.98 | 41.07 | 167,089 | +0.01(+0.02%) |
Jun 17, 2015 | 41.04 | 41.10 | 40.92 | 41.07 | 114,028 | +0.01(+0.02%) |
Jun 16, 2015 | 40.99 | 41.06 | 40.99 | 41.06 | 215,263 | +0.06(+0.15%) |
Jun 15, 2015 | 41.11 | 41.11 | 40.97 | 40.99 | 128,384 | +0.02(+0.04%) |
Jun 12, 2015 | 40.93 | 41.07 | 40.93 | 40.98 | 123,792 | -0.01(-0.03%) |
Jun 11, 2015 | 40.85 | 40.99 | 40.85 | 40.99 | 226,018 | +0.13(+0.33%) |
Jun 10, 2015 | 40.87 | 40.92 | 40.84 | 40.86 | 470,192 | -0.09(-0.21%) |
Jun 09, 2015 | 41.03 | 41.04 | 40.89 | 40.95 | 226,917 | -0.07(-0.17%) |
Jun 08, 2015 | 41.00 | 41.07 | 41.00 | 41.02 | 253,756 | +0.00(+0.00%) |
Jun 05, 2015 | 41.00 | 41.04 | 40.97 | 41.02 | 198,256 | -0.10(-0.23%) |
Jun 04, 2015 | 41.06 | 41.14 | 41.05 | 41.11 | 150,861 | +0.07(+0.17%) |
Jun 03, 2015 | 41.19 | 41.19 | 41.03 | 41.04 | 197,545 | -0.20(-0.48%) |
Jun 02, 2015 | 41.33 | 41.33 | 41.21 | 41.24 | 239,749 | -0.17(-0.41%) |
Jun 01, 2015 | 41.53 | 41.53 | 41.38 | 41.41 | 251,219 | -0.16(-0.39%) |
May 29, 2015 | 41.61 | 41.61 | 41.55 | 41.57 | 124,948 | +0.02(+0.04%) |
May 28, 2015 | 41.57 | 41.57 | 41.52 | 41.56 | 165,426 | +0.03(+0.08%) |
May 27, 2015 | 41.52 | 41.53 | 41.43 | 41.53 | 176,578 | +0.06(+0.13%) |
May 26, 2015 | 41.38 | 41.48 | 41.35 | 41.47 | 172,793 | +0.06(+0.13%) |
May 22, 2015 | 41.42 | 41.42 | 41.42 | 41.42 | 228,846 | -0.03(-0.08%) |
May 21, 2015 | 41.38 | 41.45 | 41.36 | 41.45 | 195,536 | +0.10(+0.24%) |
May 20, 2015 | 41.31 | 41.40 | 41.28 | 41.35 | 240,234 | +0.04(+0.11%) |
May 19, 2015 | 41.30 | 41.38 | 41.28 | 41.30 | 248,258 | -0.11(-0.27%) |
May 18, 2015 | 41.49 | 41.50 | 41.41 | 41.42 | 136,480 | -0.08(-0.19%) |
May 15, 2015 | 41.41 | 41.52 | 41.40 | 41.49 | 222,496 | +0.12(+0.29%) |
May 14, 2015 | 41.28 | 41.40 | 41.28 | 41.38 | 155,119 | +0.06(+0.15%) |
May 13, 2015 | 41.43 | 41.43 | 41.27 | 41.31 | 109,722 | -0.05(-0.12%) |
May 12, 2015 | 41.29 | 41.38 | 41.26 | 41.36 | 235,456 | +0.03(+0.08%) |
May 11, 2015 | 41.52 | 41.52 | 41.33 | 41.33 | 200,674 | -0.21(-0.50%) |
May 08, 2015 | 41.58 | 41.59 | 41.49 | 41.53 | 179,034 | +0.11(+0.27%) |
May 07, 2015 | 41.38 | 41.45 | 41.36 | 41.42 | 189,664 | +0.06(+0.15%) |
May 06, 2015 | 41.46 | 41.46 | 41.32 | 41.36 | 236,504 | -0.13(-0.33%) |
May 05, 2015 | 41.58 | 41.58 | 41.43 | 41.49 | 222,205 | -0.03(-0.08%) |
May 04, 2015 | 41.62 | 41.62 | 41.52 | 41.53 | 172,297 | -0.06(-0.15%) |
May 01, 2015 | 41.67 | 41.70 | 41.55 | 41.59 | 420,151 | -0.15(-0.37%) |
Apr 30, 2015 | 41.69 | 41.75 | 41.62 | 41.74 | 175,337 | -0.01(-0.02%) |
Apr 29, 2015 | 41.75 | 41.78 | 41.69 | 41.75 | 297,716 | -0.08(-0.19%) |
Apr 28, 2015 | 41.93 | 41.93 | 41.83 | 41.83 | 234,343 | -0.14(-0.34%) |
Apr 27, 2015 | 41.97 | 41.99 | 41.91 | 41.97 | 261,045 | +0.01(+0.02%) |
Apr 24, 2015 | 41.97 | 41.97 | 41.89 | 41.96 | 222,948 | +0.10(+0.25%) |
Apr 23, 2015 | 41.92 | 41.92 | 41.86 | 41.86 | 213,922 | +0.01(+0.02%) |
Apr 22, 2015 | 41.99 | 41.99 | 41.84 | 41.85 | 217,697 | -0.14(-0.34%) |
Apr 21, 2015 | 42.02 | 42.03 | 41.96 | 42.00 | 215,642 | -0.05(-0.11%) |
Apr 20, 2015 | 42.08 | 42.08 | 42.02 | 42.04 | 322,340 | -0.05(-0.11%) |
Apr 17, 2015 | 42.02 | 42.11 | 41.96 | 42.09 | 144,935 | +0.06(+0.13%) |
Apr 16, 2015 | 42.03 | 42.05 | 41.96 | 42.04 | 228,245 | +0.02(+0.04%) |
Apr 15, 2015 | 42.04 | 42.07 | 42.00 | 42.02 | 441,392 | +0.02(+0.04%) |
Apr 14, 2015 | 42.02 | 42.05 | 41.99 | 42.00 | 382,919 | +0.08(+0.18%) |
Apr 13, 2015 | 41.89 | 41.94 | 41.86 | 41.93 | 313,864 | +0.04(+0.10%) |
Apr 10, 2015 | 41.92 | 41.94 | 41.86 | 41.88 | 167,439 | -0.02(-0.06%) |
Apr 09, 2015 | 41.96 | 41.98 | 41.85 | 41.91 | 185,348 | -0.04(-0.09%) |
Apr 08, 2015 | 42.01 | 42.01 | 41.92 | 41.95 | 233,518 | -0.04(-0.09%) |
Apr 07, 2015 | 41.96 | 41.99 | 41.91 | 41.99 | 766,940 | +0.05(+0.12%) |
Apr 06, 2015 | 41.99 | 42.06 | 41.91 | 41.94 | 211,026 | -0.02(-0.05%) |
Apr 02, 2015 | 42.00 | 41.96 | 41.96 | 41.96 | 201,962 | -0.03(-0.07%) |
Apr 01, 2015 | 41.93 | 41.99 | 41.89 | 41.98 | 425,163 | +0.14(+0.32%) |
Mar 31, 2015 | 41.81 | 41.86 | 41.79 | 41.85 | 215,652 | +0.05(+0.11%) |
Mar 30, 2015 | 41.83 | 41.83 | 41.78 | 41.80 | 163,002 | +0.02(+0.04%) |
Mar 27, 2015 | 41.75 | 41.79 | 41.74 | 41.79 | 170,568 | +0.06(+0.15%) |
Mar 26, 2015 | 41.83 | 41.83 | 41.70 | 41.72 | 280,325 | -0.15(-0.36%) |
Mar 25, 2015 | 41.96 | 41.96 | 41.86 | 41.87 | 368,098 | -0.06(-0.13%) |
Mar 24, 2015 | 41.89 | 41.94 | 41.84 | 41.93 | 280,148 | +0.09(+0.21%) |
Mar 23, 2015 | 41.83 | 41.84 | 41.79 | 41.84 | 302,672 | +0.06(+0.13%) |
Mar 20, 2015 | 41.73 | 41.79 | 41.73 | 41.79 | 234,294 | +0.10(+0.25%) |
Mar 19, 2015 | 41.71 | 41.75 | 41.65 | 41.68 | 140,165 | -0.07(-0.17%) |
Mar 18, 2015 | 41.56 | 41.76 | 41.51 | 41.75 | 218,326 | +0.23(+0.55%) |
Mar 17, 2015 | 41.56 | 41.57 | 41.48 | 41.52 | 192,232 | +0.01(+0.02%) |
Mar 16, 2015 | 41.52 | 41.54 | 41.43 | 41.52 | 189,150 | +0.07(+0.17%) |
Mar 13, 2015 | 41.45 | 41.52 | 41.44 | 41.45 | 201,822 | -0.03(-0.08%) |
Mar 12, 2015 | 41.51 | 41.55 | 41.42 | 41.48 | 243,107 | +0.04(+0.10%) |
Mar 11, 2015 | 41.38 | 41.44 | 41.35 | 41.44 | 212,930 | +0.06(+0.15%) |
Mar 10, 2015 | 41.39 | 41.39 | 41.32 | 41.37 | 177,542 | +0.13(+0.31%) |
Mar 09, 2015 | 41.32 | 41.33 | 41.22 | 41.25 | 288,608 | -0.01(-0.02%) |
Mar 06, 2015 | 41.38 | 41.38 | 41.20 | 41.26 | 301,312 | -0.21(-0.50%) |
Mar 05, 2015 | 41.50 | 41.51 | 41.43 | 41.46 | 190,830 | +0.01(+0.02%) |
Mar 04, 2015 | 41.59 | 41.42 | 41.39 | 41.45 | 287,348 | +0.03(+0.08%) |
Mar 03, 2015 | 41.52 | 41.56 | 41.40 | 41.42 | 647,401 | -0.14(-0.34%) |
Mar 02, 2015 | 41.78 | 41.78 | 41.55 | 41.56 | 621,918 | -0.15(-0.35%) |
Feb 27, 2015 | 41.63 | 41.71 | 41.62 | 41.71 | 193,188 | +0.11(+0.26%) |
Feb 26, 2015 | 41.65 | 41.68 | 41.57 | 41.60 | 283,597 | -0.09(-0.21%) |
Feb 25, 2015 | 41.68 | 41.71 | 41.63 | 41.69 | 212,404 | +0.02(+0.06%) |
Feb 24, 2015 | 41.48 | 41.70 | 41.45 | 41.67 | 383,930 | +0.24(+0.57%) |
Feb 23, 2015 | 41.49 | 41.49 | 41.40 | 41.43 | 174,820 | +0.09(+0.21%) |
Feb 20, 2015 | 41.49 | 41.49 | 41.33 | 41.34 | 209,590 | -0.03(-0.08%) |
Feb 19, 2015 | 41.50 | 41.50 | 41.36 | 41.38 | 202,073 | -0.09(-0.23%) |
Feb 18, 2015 | 41.41 | 41.49 | 41.35 | 41.47 | 155,575 | +0.12(+0.29%) |
Feb 17, 2015 | 41.53 | 41.55 | 41.34 | 41.35 | 357,135 | -0.20(-0.49%) |
Feb 13, 2015 | 41.63 | 41.56 | 41.56 | 41.56 | 217,577 | -0.01(-0.02%) |
Feb 12, 2015 | 41.63 | 41.67 | 41.56 | 41.56 | 263,712 | -0.04(-0.09%) |
Feb 11, 2015 | 41.62 | 41.63 | 41.54 | 41.60 | 209,695 | -0.01(-0.02%) |
Feb 10, 2015 | 41.63 | 41.67 | 41.60 | 41.61 | 165,110 | -0.06(-0.15%) |
Feb 09, 2015 | 41.81 | 41.81 | 41.64 | 41.68 | 281,787 | -0.03(-0.08%) |
Feb 06, 2015 | 41.81 | 41.84 | 41.69 | 41.71 | 252,604 | -0.17(-0.41%) |
Feb 05, 2015 | 41.83 | 41.90 | 41.82 | 41.88 | 286,137 | -0.06(-0.13%) |
Feb 04, 2015 | 41.86 | 41.94 | 41.82 | 41.94 | 182,191 | +0.00(+0.00%) |
Feb 03, 2015 | 42.02 | 42.02 | 41.92 | 41.94 | 327,697 | -0.07(-0.17%) |
Feb 02, 2015 | 42.05 | 42.05 | 41.94 | 42.01 | 375,221 | +0.03(+0.07%) |
Jan 30, 2015 | 42.08 | 42.08 | 41.99 | 41.98 | 216,696 | +0.12(+0.28%) |
Jan 29, 2015 | 41.96 | 41.96 | 41.83 | 41.86 | 174,851 | -0.09(-0.23%) |
Jan 28, 2015 | 41.87 | 42.00 | 41.81 | 41.95 | 310,143 | +0.18(+0.43%) |
Jan 27, 2015 | 41.84 | 41.86 | 41.74 | 41.77 | 164,963 | +0.01(+0.02%) |
Jan 26, 2015 | 41.77 | 41.80 | 41.72 | 41.77 | 271,945 | -0.04(-0.09%) |
Jan 23, 2015 | 41.73 | 41.81 | 41.69 | 41.80 | 140,677 | +0.10(+0.23%) |
Jan 22, 2015 | 41.78 | 41.84 | 41.65 | 41.71 | 281,201 | -0.05(-0.12%) |
Jan 21, 2015 | 41.84 | 41.84 | 41.71 | 41.76 | 183,606 | -0.09(-0.21%) |
Jan 20, 2015 | 41.83 | 41.89 | 41.77 | 41.84 | 266,261 | +0.08(+0.19%) |
Jan 16, 2015 | 41.88 | 41.88 | 41.72 | 41.77 | 280,375 | -0.17(-0.41%) |
Jan 15, 2015 | 41.80 | 41.94 | 41.77 | 41.94 | 344,273 | +0.19(+0.45%) |
Jan 14, 2015 | 41.80 | 41.83 | 41.72 | 41.75 | 194,707 | +0.13(+0.30%) |
Jan 13, 2015 | 41.67 | 41.70 | 41.60 | 41.62 | 296,313 | +0.00(+0.00%) |
Jan 12, 2015 | 41.63 | 41.69 | 41.60 | 41.62 | 383,347 | +0.07(+0.17%) |
Jan 09, 2015 | 41.55 | 41.65 | 41.53 | 41.55 | 427,506 | +0.03(+0.08%) |
Jan 08, 2015 | 41.54 | 41.56 | 41.47 | 41.52 | 227,555 | -0.02(-0.04%) |
Jan 07, 2015 | 41.53 | 41.65 | 41.47 | 41.54 | 504,523 | -0.02(-0.04%) |
Jan 06, 2015 | 41.58 | 41.97 | 41.46 | 41.55 | 636,640 | +0.16(+0.38%) |
Jan 05, 2015 | 41.32 | 41.42 | 41.32 | 41.39 | 342,053 | +0.06(+0.15%) |
Jan 02, 2015 | 41.25 | 41.38 | 41.25 | 41.33 | 809,251 | +0.06(+0.15%) |
Dec 31, 2014 | 41.23 | 41.27 | 41.27 | 41.27 | 310,972 | +0.02(+0.06%) |
Dec 30, 2014 | 41.22 | 41.31 | 41.21 | 41.25 | 408,316 | +0.10(+0.25%) |
Dec 29, 2014 | 41.13 | 41.17 | 41.10 | 41.14 | 326,897 | +0.06(+0.14%) |
Dec 26, 2014 | 41.09 | 41.10 | 41.04 | 41.08 | 246,761 | +0.02(+0.04%) |
Dec 24, 2014 | 41.01 | 41.07 | 41.07 | 41.07 | 131,682 | +0.02(+0.05%) |
Dec 23, 2014 | 41.15 | 41.15 | 41.01 | 41.05 | 393,173 | -0.12(-0.30%) |
Dec 22, 2014 | 41.10 | 41.18 | 41.10 | 41.17 | 327,431 | +0.06(+0.15%) |
Dec 19, 2014 | 41.04 | 41.14 | 41.04 | 41.11 | 311,307 | +0.03(+0.06%) |
Dec 18, 2014 | 41.08 | 41.15 | 41.01 | 41.08 | 295,403 | -0.07(-0.17%) |
Dec 17, 2014 | 41.22 | 41.37 | 41.15 | 41.15 | 599,872 | -0.10(-0.25%) |
Dec 16, 2014 | 41.33 | 41.33 | 41.18 | 41.26 | 196,834 | +0.08(+0.19%) |
Dec 15, 2014 | 41.22 | 41.25 | 41.15 | 41.18 | 202,477 | -0.07(-0.17%) |
Dec 12, 2014 | 41.19 | 41.26 | 41.15 | 41.25 | 186,486 | +0.10(+0.25%) |
Dec 11, 2014 | 41.17 | 41.17 | 41.04 | 41.15 | 299,317 | +0.01(+0.02%) |
Dec 10, 2014 | 41.02 | 41.15 | 41.02 | 41.14 | 157,262 | +0.09(+0.21%) |
Dec 09, 2014 | 41.08 | 41.14 | 41.03 | 41.05 | 239,845 | +0.06(+0.13%) |
Dec 08, 2014 | 40.93 | 41.02 | 40.93 | 41.00 | 260,181 | +0.06(+0.13%) |
Dec 05, 2014 | 40.97 | 40.97 | 40.88 | 40.94 | 202,851 | -0.08(-0.19%) |
Dec 04, 2014 | 40.94 | 41.03 | 40.94 | 41.02 | 156,790 | +0.05(+0.11%) |
Dec 03, 2014 | 40.96 | 41.01 | 40.93 | 40.97 | 380,301 | -0.02(-0.06%) |
Dec 02, 2014 | 41.08 | 41.08 | 40.96 | 41.00 | 249,091 | -0.06(-0.15%) |