Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.78 | 44.84 | 44.78 | 44.81 | 1,784 | +0.22(+0.49%) |
Nov 29, 2016 | 44.73 | 44.73 | 44.59 | 44.59 | 1,677 | -0.17(-0.37%) |
Nov 28, 2016 | 44.58 | 44.86 | 44.58 | 44.76 | 4,222 | +0.03(+0.07%) |
Nov 25, 2016 | 44.72 | 44.73 | 44.72 | 44.73 | 253 | -0.24(-0.54%) |
Nov 23, 2016 | 44.97 | 44.97 | 44.97 | 0 | +0.30(+0.67%) | |
Nov 22, 2016 | 44.65 | 44.80 | 44.63 | 44.67 | 6,302 | -0.02(-0.04%) |
Nov 21, 2016 | 44.74 | 44.80 | 44.60 | 44.69 | 12,899 | -0.07(-0.16%) |
Nov 18, 2016 | 44.69 | 44.86 | 44.69 | 44.76 | 5,254 | +0.09(+0.20%) |
Nov 17, 2016 | 44.38 | 44.69 | 44.38 | 44.67 | 2,331 | +0.25(+0.57%) |
Nov 16, 2016 | 44.34 | 44.44 | 44.34 | 44.42 | 896 | +0.15(+0.34%) |
Nov 15, 2016 | 44.21 | 44.27 | 44.16 | 44.27 | 3,856 | +0.07(+0.16%) |
Nov 14, 2016 | 44.31 | 44.32 | 44.15 | 44.20 | 6,656 | +0.48(+1.10%) |
Nov 11, 2016 | 43.47 | 43.76 | 43.47 | 43.72 | 1,440 | +0.13(+0.29%) |
Nov 10, 2016 | 43.61 | 43.63 | 43.59 | 43.59 | 4,125 | +0.16(+0.36%) |
Nov 09, 2016 | 43.30 | 43.43 | 43.30 | 43.43 | 1,079 | +0.44(+1.02%) |
Nov 07, 2016 | 42.99 | 42.99 | 42.99 | 0 | +0.29(+0.67%) | |
Nov 04, 2016 | 42.70 | 42.70 | 42.70 | 42.70 | 286 | -0.03(-0.06%) |
Nov 03, 2016 | 42.74 | 42.74 | 42.73 | 42.73 | 737 | +0.02(+0.04%) |
Nov 02, 2016 | 42.81 | 42.81 | 42.69 | 42.71 | 11,987 | -0.21(-0.49%) |
Nov 01, 2016 | 42.97 | 42.97 | 42.92 | 42.92 | 733 | -0.39(-0.89%) |
Oct 31, 2016 | 43.31 | 43.31 | 43.31 | 43.31 | 235 | +0.03(+0.07%) |
Oct 28, 2016 | 43.40 | 43.40 | 43.23 | 43.28 | 1,303 | -0.22(-0.50%) |
Oct 26, 2016 | 43.50 | 43.50 | 43.50 | 0 | -0.08(-0.19%) | |
Oct 25, 2016 | 43.58 | 43.58 | 43.57 | 43.58 | 1,155 | -0.06(-0.14%) |
Oct 24, 2016 | 43.63 | 43.64 | 43.62 | 43.64 | 2,835 | +0.02(+0.05%) |
Oct 21, 2016 | 43.59 | 43.68 | 43.59 | 43.62 | 4,923 | +0.21(+0.47%) |
Oct 20, 2016 | 43.41 | 43.45 | 43.39 | 43.41 | 34,991 | +0.10(+0.23%) |
Oct 19, 2016 | 43.27 | 43.31 | 43.27 | 43.31 | 267 | +0.12(+0.27%) |
Oct 18, 2016 | 43.22 | 43.24 | 43.19 | 43.19 | 1,149 | +0.03(+0.08%) |
Oct 14, 2016 | 43.63 | 43.63 | 43.10 | 43.16 | 60 | +0.24(+0.56%) |
Oct 13, 2016 | 42.95 | 43.06 | 42.91 | 42.92 | 816 | -0.18(-0.41%) |
Oct 12, 2016 | 43.07 | 43.10 | 43.07 | 43.10 | 220 | +0.19(+0.44%) |
Oct 11, 2016 | 42.91 | 42.91 | 42.91 | 42.91 | 525 | +0.29(+0.69%) |
Oct 10, 2016 | 42.59 | 42.62 | 42.59 | 42.62 | 201 | +0.07(+0.16%) |
Oct 07, 2016 | 42.38 | 42.55 | 42.38 | 42.55 | 212 | -0.01(-0.02%) |
Oct 06, 2016 | 42.51 | 42.55 | 42.51 | 42.55 | 826 | +0.18(+0.43%) |
Oct 05, 2016 | 42.35 | 42.37 | 42.35 | 42.37 | 670 | -0.08(-0.19%) |
Oct 04, 2016 | 42.56 | 42.56 | 42.45 | 42.45 | 873 | +0.12(+0.29%) |
Oct 03, 2016 | 42.33 | 42.33 | 42.33 | 42.33 | 190 | +0.11(+0.26%) |
Sep 30, 2016 | 42.32 | 42.32 | 42.19 | 42.22 | 2,295 | -0.06(-0.14%) |
Sep 29, 2016 | 42.30 | 42.30 | 42.28 | 42.28 | 3,543 | +0.01(+0.02%) |
Sep 28, 2016 | 42.27 | 42.27 | 42.27 | 42.27 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 42.27 | 42.27 | 42.27 | 42.27 | 40 | +0.00(+0.00%) |
Sep 23, 2016 | 42.27 | 42.27 | 42.27 | 42.27 | 70 | -0.01(-0.03%) |
Sep 22, 2016 | 42.24 | 42.28 | 42.24 | 42.28 | 460 | -0.23(-0.53%) |
Sep 21, 2016 | 42.47 | 42.51 | 42.47 | 42.51 | 1,266 | -0.02(-0.06%) |
Sep 20, 2016 | 42.50 | 42.53 | 42.50 | 42.53 | 1,412 | +0.03(+0.08%) |
Sep 16, 2016 | 42.44 | 42.50 | 42.50 | 42.50 | 400 | +0.36(+0.85%) |
Sep 14, 2016 | 42.23 | 42.23 | 42.12 | 42.14 | 18 | -0.21(-0.50%) |
Sep 13, 2016 | 42.15 | 42.35 | 42.14 | 42.35 | 8,355 | +0.17(+0.40%) |
Sep 12, 2016 | 42.19 | 42.19 | 42.18 | 42.18 | 525 | -0.13(-0.31%) |
Sep 09, 2016 | 42.26 | 42.31 | 42.26 | 42.31 | 615 | +0.20(+0.47%) |
Sep 08, 2016 | 42.11 | 42.11 | 42.11 | 42.11 | 295 | -0.08(-0.18%) |
Sep 07, 2016 | 42.17 | 42.19 | 42.17 | 42.19 | 284 | +0.03(+0.06%) |
Sep 06, 2016 | 42.16 | 42.16 | 42.14 | 42.16 | 962 | -0.40(-0.93%) |
Sep 02, 2016 | 42.25 | 42.55 | 42.55 | 42.55 | 500 | +0.17(+0.41%) |
Sep 01, 2016 | 42.52 | 42.52 | 42.38 | 42.38 | 608 | -0.11(-0.26%) |
Aug 31, 2016 | 42.55 | 42.60 | 42.49 | 42.49 | 5,957 | -0.11(-0.26%) |
Aug 30, 2016 | 42.50 | 42.60 | 42.50 | 42.60 | 1,440 | +0.19(+0.45%) |
Aug 29, 2016 | 42.45 | 42.45 | 42.41 | 42.41 | 1,280 | +0.18(+0.43%) |
Aug 26, 2016 | 42.24 | 42.26 | 42.23 | 42.23 | 1,902 | +0.22(+0.52%) |
Aug 25, 2016 | 42.03 | 42.03 | 42.01 | 42.01 | 420 | -0.07(-0.17%) |
Aug 24, 2016 | 42.05 | 42.14 | 42.05 | 42.08 | 4,000 | +0.16(+0.38%) |
Aug 23, 2016 | 41.84 | 41.95 | 41.82 | 41.92 | 4,599 | +0.05(+0.12%) |
Aug 22, 2016 | 41.84 | 41.89 | 41.84 | 41.87 | 11,143 | -0.02(-0.05%) |
Aug 19, 2016 | 41.92 | 41.92 | 41.89 | 41.89 | 1,204 | -0.10(-0.24%) |
Aug 17, 2016 | 42.08 | 42.11 | 41.99 | 41.99 | 8 | -0.04(-0.10%) |
Aug 16, 2016 | 42.05 | 42.05 | 42.03 | 42.03 | 290 | -0.34(-0.79%) |
Aug 15, 2016 | 42.40 | 42.44 | 42.36 | 42.37 | 1,833 | -0.07(-0.15%) |
Aug 12, 2016 | 42.37 | 42.45 | 42.37 | 42.43 | 718 | -0.14(-0.33%) |
Aug 11, 2016 | 42.54 | 42.58 | 42.54 | 42.58 | 676 | +0.15(+0.35%) |
Aug 10, 2016 | 42.46 | 42.47 | 42.43 | 42.43 | 3,043 | -0.24(-0.56%) |
Aug 09, 2016 | 42.71 | 42.71 | 42.65 | 42.67 | 1,139 | -0.09(-0.22%) |
Aug 08, 2016 | 42.81 | 42.81 | 42.76 | 42.76 | 404 | -0.03(-0.07%) |
Aug 05, 2016 | 42.92 | 42.92 | 42.76 | 42.79 | 8,074 | +0.21(+0.49%) |
Aug 04, 2016 | 42.62 | 42.62 | 42.58 | 42.58 | 1,077 | +0.11(+0.25%) |
Aug 03, 2016 | 42.43 | 42.48 | 42.43 | 42.48 | 2,025 | +0.26(+0.60%) |
Aug 02, 2016 | 42.22 | 42.22 | 42.22 | 42.22 | 178 | -0.22(-0.53%) |
Aug 01, 2016 | 42.51 | 42.51 | 42.42 | 42.44 | 1,165 | +0.02(+0.06%) |
Jul 29, 2016 | 42.47 | 42.50 | 42.40 | 42.42 | 1,853 | -0.31(-0.72%) |
Jul 28, 2016 | 42.73 | 42.73 | 42.70 | 42.73 | 4,935 | -0.27(-0.63%) |
Jul 27, 2016 | 43.05 | 43.11 | 43.00 | 43.00 | 1,024 | -0.13(-0.31%) |
Jul 26, 2016 | 43.13 | 43.13 | 43.13 | 43.13 | 198 | -0.03(-0.07%) |
Jul 25, 2016 | 43.25 | 43.25 | 43.16 | 43.16 | 628 | -0.13(-0.30%) |
Jul 22, 2016 | 43.10 | 43.30 | 43.10 | 43.29 | 7,361 | +0.23(+0.53%) |
Jul 21, 2016 | 43.05 | 43.06 | 43.05 | 43.06 | 230 | -0.04(-0.09%) |
Jul 20, 2016 | 43.14 | 43.14 | 43.10 | 43.10 | 967 | +0.04(+0.09%) |
Jul 19, 2016 | 43.00 | 43.06 | 43.00 | 43.06 | 435 | +0.21(+0.49%) |
Jul 18, 2016 | 42.82 | 42.85 | 42.80 | 42.85 | 1,412 | +0.02(+0.04%) |
Jul 15, 2016 | 42.86 | 42.86 | 42.79 | 42.83 | 3,010 | +0.20(+0.48%) |
Jul 14, 2016 | 42.63 | 42.63 | 42.63 | 42.63 | 210 | -0.12(-0.28%) |
Jul 13, 2016 | 42.80 | 42.80 | 42.75 | 42.75 | 252 | -0.04(-0.09%) |
Jul 12, 2016 | 42.76 | 42.79 | 42.74 | 42.79 | 1,194 | -0.13(-0.31%) |
Jul 11, 2016 | 42.84 | 42.92 | 42.84 | 42.92 | 905 | +0.00(+0.00%) |
Jul 08, 2016 | 42.86 | 42.92 | 42.85 | 42.92 | 595 | +0.07(+0.16%) |
Jul 07, 2016 | 42.83 | 42.90 | 42.83 | 42.85 | 427 | +0.12(+0.29%) |
Jul 06, 2016 | 42.84 | 42.97 | 42.72 | 42.73 | 2,222 | -0.16(-0.36%) |
Jul 05, 2016 | 42.57 | 42.88 | 42.57 | 42.88 | 2,216 | +0.30(+0.70%) |
Jul 01, 2016 | 42.55 | 42.58 | 42.58 | 42.58 | 3,500 | -0.23(-0.54%) |
Jun 30, 2016 | 42.70 | 42.93 | 42.70 | 42.81 | 2,681 | +0.12(+0.27%) |
Jun 29, 2016 | 42.64 | 42.75 | 42.64 | 42.70 | 9,472 | -0.12(-0.29%) |
Jun 28, 2016 | 42.92 | 42.97 | 42.81 | 42.82 | 4,017 | -0.25(-0.58%) |
Jun 27, 2016 | 43.17 | 43.17 | 42.95 | 43.07 | 27,426 | +0.35(+0.82%) |
Jun 24, 2016 | 42.99 | 42.99 | 42.42 | 42.72 | 16,202 | +0.96(+2.30%) |
Jun 23, 2016 | 41.61 | 41.77 | 41.61 | 41.76 | 3,496 | -0.29(-0.69%) |
Jun 22, 2016 | 41.89 | 42.06 | 41.89 | 42.05 | 1,693 | -0.14(-0.33%) |
Jun 21, 2016 | 42.11 | 42.19 | 42.11 | 42.19 | 4,264 | +0.21(+0.50%) |
Jun 20, 2016 | 41.90 | 41.98 | 41.75 | 41.98 | 5,697 | -0.04(-0.10%) |
Jun 17, 2016 | 42.20 | 42.20 | 42.02 | 42.02 | 3,105 | -0.18(-0.43%) |
Jun 16, 2016 | 42.51 | 42.51 | 42.20 | 42.20 | 706 | -0.00(-0.00%) |
Jun 15, 2016 | 42.34 | 42.34 | 42.20 | 42.20 | 646 | -0.13(-0.30%) |
Jun 14, 2016 | 42.34 | 42.34 | 42.33 | 42.33 | 422 | +0.14(+0.33%) |
Jun 10, 2016 | 42.19 | 42.19 | 42.19 | 42.19 | 30 | +0.33(+0.79%) |
Jun 09, 2016 | 41.86 | 41.93 | 41.86 | 41.86 | 365 | +0.25(+0.60%) |
Jun 08, 2016 | 41.61 | 41.61 | 41.61 | 41.61 | 200 | -0.17(-0.41%) |
Jun 07, 2016 | 41.78 | 41.78 | 41.78 | 41.78 | 111 | +0.02(+0.05%) |
Jun 06, 2016 | 41.76 | 41.76 | 41.72 | 41.76 | 984 | -0.07(-0.16%) |
Jun 03, 2016 | 43.79 | 43.79 | 41.81 | 41.83 | 3,646 | -0.65(-1.54%) |
Jun 02, 2016 | 42.48 | 42.48 | 42.48 | 42.48 | 350 | -0.02(-0.04%) |
Jun 01, 2016 | 42.50 | 42.50 | 42.50 | 42.50 | 294 | -0.16(-0.37%) |
May 31, 2016 | 42.50 | 42.66 | 42.50 | 42.66 | 3,639 | +0.02(+0.06%) |
May 27, 2016 | 42.69 | 42.63 | 42.63 | 42.63 | 200 | +0.04(+0.09%) |
May 25, 2016 | 42.59 | 42.59 | 42.59 | 42.59 | 50 | +0.02(+0.05%) |
May 24, 2016 | 42.51 | 42.59 | 42.51 | 42.57 | 3,860 | +0.24(+0.57%) |
May 23, 2016 | 42.42 | 42.42 | 42.33 | 42.33 | 1,110 | +0.02(+0.05%) |
May 20, 2016 | 42.31 | 42.31 | 42.31 | 42.31 | 373 | +0.12(+0.28%) |
May 18, 2016 | 42.14 | 42.19 | 42.14 | 42.19 | 125 | +0.32(+0.76%) |
May 17, 2016 | 41.87 | 41.87 | 41.87 | 41.87 | 291 | -0.04(-0.09%) |
May 16, 2016 | 41.91 | 41.91 | 41.91 | 41.91 | 100 | -0.02(-0.05%) |
May 13, 2016 | 41.86 | 42.00 | 41.86 | 41.93 | 743 | +0.23(+0.54%) |
May 12, 2016 | 41.70 | 41.70 | 41.70 | 41.70 | 730 | +0.03(+0.08%) |
May 09, 2016 | 41.60 | 41.67 | 41.67 | 41.67 | 700 | +0.04(+0.10%) |
May 05, 2016 | 41.50 | 41.63 | 41.63 | 41.63 | 600 | +0.37(+0.90%) |
May 04, 2016 | 41.24 | 41.33 | 41.24 | 41.26 | 4,018 | +0.08(+0.19%) |
May 03, 2016 | 41.16 | 41.19 | 41.16 | 41.18 | 4,918 | -0.01(-0.02%) |
May 02, 2016 | 41.21 | 41.21 | 41.19 | 41.19 | 1,460 | -0.65(-1.56%) |
Apr 28, 2016 | 41.84 | 41.84 | 41.84 | 41.84 | 100 | -0.09(-0.22%) |
Apr 27, 2016 | 41.89 | 41.94 | 41.89 | 41.93 | 1,163 | -0.03(-0.07%) |
Apr 26, 2016 | 41.96 | 41.96 | 41.96 | 41.96 | 118 | -0.19(-0.45%) |
Apr 25, 2016 | 42.13 | 42.16 | 42.13 | 42.15 | 807 | -0.13(-0.32%) |
Apr 22, 2016 | 42.30 | 42.30 | 42.28 | 42.28 | 512 | +0.26(+0.61%) |
Apr 21, 2016 | 42.01 | 42.03 | 42.01 | 42.03 | 4,821 | +0.09(+0.21%) |
Apr 18, 2016 | 41.93 | 41.94 | 41.93 | 41.94 | 96 | -0.04(-0.09%) |
Apr 15, 2016 | 42.07 | 42.10 | 41.95 | 41.98 | 7,443 | -0.07(-0.17%) |
Apr 13, 2016 | 42.05 | 42.05 | 42.05 | 42.05 | 98 | +0.40(+0.96%) |
Apr 12, 2016 | 41.62 | 41.73 | 41.62 | 41.65 | 578 | +0.10(+0.25%) |
Apr 11, 2016 | 41.58 | 41.58 | 41.54 | 41.55 | 608 | -0.09(-0.23%) |
Apr 08, 2016 | 41.71 | 41.72 | 41.64 | 41.64 | 7,298 | -0.13(-0.31%) |
Apr 07, 2016 | 41.69 | 41.78 | 41.69 | 41.77 | 54,595 | +0.13(+0.31%) |
Apr 06, 2016 | 41.72 | 41.72 | 41.56 | 41.64 | 1,598 | -0.01(-0.02%) |
Apr 05, 2016 | 41.77 | 41.80 | 41.65 | 41.65 | 1,318 | +0.03(+0.06%) |
Apr 04, 2016 | 41.68 | 41.68 | 41.62 | 41.62 | 1,617 | -0.06(-0.14%) |
Apr 01, 2016 | 41.72 | 41.72 | 41.68 | 41.68 | 825 | +0.02(+0.04%) |
Mar 31, 2016 | 41.64 | 41.69 | 41.63 | 41.66 | 1,205 | -0.20(-0.47%) |
Mar 30, 2016 | 42.00 | 42.00 | 41.83 | 41.86 | 2,144 | -0.62(-1.46%) |
Mar 24, 2016 | 42.47 | 42.48 | 42.48 | 42.48 | 17,700 | +0.13(+0.31%) |
Mar 22, 2016 | 42.30 | 42.35 | 42.30 | 42.35 | 6 | +0.14(+0.33%) |
Mar 21, 2016 | 42.20 | 42.22 | 42.20 | 42.21 | 825 | +0.11(+0.26%) |
Mar 18, 2016 | 41.99 | 42.10 | 41.99 | 42.10 | 5,991 | +0.11(+0.26%) |
Mar 17, 2016 | 41.93 | 41.99 | 41.93 | 41.99 | 250 | -0.71(-1.67%) |
Mar 15, 2016 | 42.71 | 42.71 | 42.71 | 42.70 | 140 | -0.11(-0.26%) |
Mar 14, 2016 | 42.72 | 42.82 | 42.72 | 42.82 | 2,947 | +0.34(+0.79%) |
Mar 11, 2016 | 42.48 | 42.48 | 42.48 | 42.48 | 825 | +0.15(+0.36%) |
Mar 10, 2016 | 42.98 | 42.98 | 42.31 | 42.33 | 1,086 | -0.82(-1.90%) |
Mar 09, 2016 | 43.33 | 43.34 | 43.04 | 43.15 | 1,293 | +0.02(+0.05%) |
Mar 08, 2016 | 43.03 | 43.15 | 43.03 | 43.13 | 374 | -0.09(-0.21%) |
Mar 07, 2016 | 43.39 | 43.39 | 43.22 | 43.22 | 548 | +0.04(+0.09%) |
Mar 04, 2016 | 43.18 | 43.18 | 43.18 | 43.18 | 802 | -0.15(-0.34%) |
Mar 03, 2016 | 43.45 | 43.45 | 43.33 | 43.33 | 2,050 | -0.45(-1.04%) |
Mar 02, 2016 | 43.79 | 43.84 | 43.78 | 43.78 | 1,560 | +0.04(+0.09%) |
Mar 01, 2016 | 43.71 | 43.76 | 43.71 | 43.74 | 1,340 | +0.34(+0.78%) |
Feb 26, 2016 | 43.33 | 43.52 | 43.33 | 43.40 | 25 | +0.30(+0.70%) |
Feb 25, 2016 | 43.11 | 43.13 | 43.10 | 43.10 | 1,740 | +0.02(+0.05%) |
Feb 24, 2016 | 43.10 | 43.10 | 43.08 | 43.08 | 6,259 | -0.02(-0.05%) |
Feb 23, 2016 | 43.14 | 43.14 | 43.06 | 43.10 | 1,110 | +0.04(+0.09%) |
Feb 22, 2016 | 43.07 | 43.15 | 43.04 | 43.06 | 2,805 | +0.34(+0.80%) |
Feb 18, 2016 | 42.72 | 42.72 | 42.72 | 42.72 | 82 | +0.14(+0.33%) |
Feb 17, 2016 | 42.67 | 42.69 | 42.58 | 42.58 | 950 | -0.06(-0.14%) |
Feb 16, 2016 | 42.66 | 42.66 | 42.63 | 42.64 | 1,091 | +0.43(+1.02%) |
Feb 12, 2016 | 42.18 | 42.21 | 42.21 | 42.21 | 1,400 | +0.28(+0.67%) |
Feb 11, 2016 | 41.82 | 41.99 | 41.80 | 41.93 | 43,338 | -0.11(-0.26%) |
Feb 09, 2016 | 42.01 | 42.20 | 42.00 | 42.04 | 36 | -0.36(-0.84%) |
Feb 08, 2016 | 42.82 | 42.82 | 42.40 | 42.40 | 1,583 | -0.22(-0.53%) |
Feb 05, 2016 | 42.57 | 42.72 | 42.56 | 42.62 | 6,492 | +0.27(+0.64%) |
Feb 04, 2016 | 42.47 | 42.58 | 42.35 | 42.35 | 3,357 | -0.47(-1.10%) |
Feb 03, 2016 | 42.98 | 42.98 | 42.82 | 42.82 | 4,344 | -0.73(-1.67%) |
Feb 02, 2016 | 43.55 | 43.55 | 43.55 | 43.55 | 610 | -0.04(-0.09%) |
Feb 01, 2016 | 43.58 | 43.59 | 43.58 | 43.59 | 12,233 | -0.41(-0.93%) |
Jan 29, 2016 | 44.00 | 44.00 | 44.00 | 44.00 | 150 | +0.65(+1.50%) |
Jan 28, 2016 | 43.51 | 43.55 | 43.35 | 43.35 | 5,557 | -0.35(-0.80%) |
Jan 27, 2016 | 43.70 | 43.70 | 43.70 | 43.70 | 226 | -0.09(-0.21%) |
Jan 26, 2016 | 43.80 | 43.80 | 43.79 | 43.80 | 300 | +0.03(+0.07%) |
Jan 25, 2016 | 43.83 | 43.83 | 43.77 | 43.77 | 976 | -0.25(-0.56%) |
Jan 22, 2016 | 43.87 | 44.01 | 43.87 | 44.01 | 1,315 | +0.31(+0.71%) |
Jan 21, 2016 | 43.90 | 43.95 | 43.70 | 43.70 | 682 | +0.04(+0.09%) |
Jan 20, 2016 | 43.48 | 43.66 | 43.48 | 43.66 | 7,333 | +0.10(+0.23%) |
Jan 19, 2016 | 43.51 | 43.56 | 43.50 | 43.56 | 655 | +0.01(+0.02%) |
Jan 15, 2016 | 43.36 | 43.55 | 43.55 | 43.55 | 2,300 | -0.27(-0.62%) |
Jan 13, 2016 | 43.81 | 43.82 | 43.80 | 43.82 | 61 | +0.00(+0.00%) |
Jan 12, 2016 | 43.80 | 43.90 | 43.78 | 43.82 | 3,280 | +0.01(+0.02%) |
Jan 11, 2016 | 43.66 | 43.81 | 43.66 | 43.81 | 1,880 | +0.18(+0.41%) |
Jan 08, 2016 | 43.69 | 43.69 | 43.69 | 43.63 | 1,272 | +0.18(+0.41%) |
Jan 07, 2016 | 43.83 | 43.90 | 43.45 | 43.45 | 1,966 | -0.61(-1.38%) |
Jan 06, 2016 | 44.22 | 44.26 | 44.06 | 44.06 | 2,267 | -0.20(-0.45%) |
Jan 05, 2016 | 44.28 | 44.33 | 44.26 | 44.26 | 775 | +0.25(+0.57%) |
Jan 04, 2016 | 43.75 | 44.01 | 43.75 | 44.01 | 1,134 | +0.27(+0.62%) |
Dec 31, 2015 | 43.66 | 43.74 | 43.74 | 43.74 | 2,800 | +0.24(+0.55%) |
Dec 30, 2015 | 43.50 | 43.57 | 43.50 | 43.50 | 1,664 | +0.05(+0.12%) |
Dec 29, 2015 | 43.48 | 43.48 | 43.45 | 43.45 | 455 | +0.12(+0.28%) |
Dec 28, 2015 | 43.25 | 43.36 | 43.25 | 43.33 | 2,808 | -0.09(-0.20%) |
Dec 24, 2015 | 43.38 | 43.42 | 43.42 | 43.42 | 1,600 | -0.15(-0.35%) |
Dec 23, 2015 | 43.55 | 43.72 | 43.55 | 43.57 | 1,428 | +0.27(+0.61%) |
Dec 22, 2015 | 43.30 | 43.30 | 43.30 | 43.30 | 274 | -0.21(-0.49%) |
Dec 21, 2015 | 43.62 | 43.62 | 43.51 | 43.52 | 670 | -0.35(-0.80%) |
Dec 18, 2015 | 43.87 | 43.87 | 43.85 | 43.87 | 1,446 | -0.15(-0.35%) |
Dec 17, 2015 | 43.97 | 44.06 | 43.88 | 44.02 | 14,061 | +0.65(+1.51%) |
Dec 16, 2015 | 43.62 | 43.63 | 43.37 | 43.37 | 15,806 | -0.23(-0.52%) |
Dec 15, 2015 | 43.39 | 43.60 | 43.39 | 43.60 | 10,223 | +0.41(+0.94%) |
Dec 14, 2015 | 43.23 | 43.28 | 43.07 | 43.19 | 2,789 | -0.11(-0.25%) |
Dec 11, 2015 | 43.38 | 43.38 | 43.24 | 43.30 | 1,118 | -0.19(-0.44%) |
Dec 10, 2015 | 43.40 | 43.49 | 43.40 | 43.49 | 23,778 | +0.32(+0.74%) |
Dec 09, 2015 | 43.40 | 43.40 | 43.13 | 43.17 | 2,140 | -0.58(-1.32%) |
Dec 08, 2015 | 43.71 | 43.75 | 43.71 | 43.75 | 482 | -0.25(-0.57%) |
Dec 07, 2015 | 44.04 | 44.04 | 44.00 | 44.00 | 607 | +0.18(+0.41%) |
Dec 04, 2015 | 43.50 | 43.86 | 43.50 | 43.82 | 13,541 | +0.35(+0.81%) |
Dec 03, 2015 | 44.09 | 44.09 | 43.42 | 43.47 | 11,425 | -1.39(-3.10%) |
Dec 02, 2015 | 45.00 | 45.05 | 44.85 | 44.86 | 5,163 | +0.01(+0.02%) |