Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.68 | 43.73 | 43.63 | 43.66 | 280,477 | -0.06(-0.13%) |
Nov 29, 2016 | 43.71 | 43.80 | 43.68 | 43.72 | 236,631 | +0.00(+0.00%) |
Nov 28, 2016 | 43.63 | 43.76 | 43.60 | 43.72 | 265,412 | +0.12(+0.27%) |
Nov 25, 2016 | 43.63 | 43.64 | 43.54 | 43.60 | 131,945 | -0.01(-0.02%) |
Nov 23, 2016 | 43.61 | 43.61 | 43.61 | 0 | -0.12(-0.27%) | |
Nov 22, 2016 | 43.73 | 43.79 | 43.69 | 43.73 | 400,584 | +0.01(+0.02%) |
Nov 21, 2016 | 43.78 | 43.79 | 43.68 | 43.72 | 368,366 | -0.07(-0.17%) |
Nov 18, 2016 | 43.86 | 43.94 | 43.73 | 43.79 | 382,851 | -0.12(-0.26%) |
Nov 17, 2016 | 43.97 | 44.02 | 43.89 | 43.91 | 700,529 | -0.10(-0.23%) |
Nov 16, 2016 | 43.92 | 44.02 | 43.92 | 44.01 | 295,737 | +0.02(+0.06%) |
Nov 15, 2016 | 43.82 | 44.02 | 43.82 | 43.98 | 334,195 | +0.07(+0.15%) |
Nov 14, 2016 | 44.02 | 44.02 | 43.84 | 43.92 | 332,492 | -0.18(-0.41%) |
Nov 11, 2016 | 44.14 | 44.21 | 44.07 | 44.10 | 202,474 | -0.03(-0.08%) |
Nov 10, 2016 | 44.24 | 44.24 | 44.09 | 44.13 | 516,453 | -0.13(-0.29%) |
Nov 09, 2016 | 44.43 | 44.45 | 44.22 | 44.26 | 693,677 | -0.24(-0.55%) |
Nov 08, 2016 | 44.50 | 44.55 | 44.46 | 44.51 | 312,910 | -0.02(-0.04%) |
Nov 07, 2016 | 44.55 | 44.56 | 44.49 | 44.52 | 700,221 | -0.04(-0.09%) |
Nov 04, 2016 | 44.54 | 44.59 | 44.51 | 44.56 | 293,019 | +0.06(+0.13%) |
Nov 03, 2016 | 44.52 | 44.56 | 44.47 | 44.51 | 709,073 | -0.03(-0.07%) |
Nov 02, 2016 | 44.54 | 44.60 | 44.46 | 44.54 | 351,040 | +0.07(+0.15%) |
Nov 01, 2016 | 44.46 | 44.51 | 44.45 | 44.47 | 424,759 | +0.01(+0.01%) |
Oct 31, 2016 | 44.52 | 44.53 | 44.46 | 44.47 | 369,821 | -0.02(-0.04%) |
Oct 28, 2016 | 44.46 | 44.53 | 44.46 | 44.48 | 205,156 | +0.01(+0.02%) |
Oct 27, 2016 | 44.48 | 44.51 | 44.45 | 44.48 | 240,810 | -0.05(-0.11%) |
Oct 26, 2016 | 44.48 | 44.53 | 44.48 | 44.53 | 245,419 | -0.01(-0.02%) |
Oct 25, 2016 | 44.57 | 44.59 | 44.50 | 44.53 | 182,185 | -0.03(-0.07%) |
Oct 24, 2016 | 44.57 | 44.59 | 44.54 | 44.57 | 265,220 | +0.01(+0.02%) |
Oct 21, 2016 | 44.55 | 44.61 | 44.55 | 44.56 | 411,336 | +0.01(+0.02%) |
Oct 20, 2016 | 44.57 | 44.59 | 44.53 | 44.55 | 223,455 | -0.02(-0.04%) |
Oct 19, 2016 | 44.51 | 44.57 | 44.51 | 44.57 | 273,333 | +0.03(+0.06%) |
Oct 18, 2016 | 44.49 | 44.57 | 44.48 | 44.54 | 341,286 | +0.02(+0.05%) |
Oct 17, 2016 | 44.53 | 44.54 | 44.48 | 44.52 | 288,275 | +0.02(+0.04%) |
Oct 14, 2016 | 44.51 | 44.56 | 44.49 | 44.50 | 248,160 | +0.01(+0.02%) |
Oct 13, 2016 | 44.53 | 44.54 | 44.49 | 44.49 | 371,145 | +0.00(+0.00%) |
Oct 12, 2016 | 44.48 | 44.51 | 44.47 | 44.49 | 372,883 | -0.01(-0.02%) |
Oct 11, 2016 | 44.52 | 44.57 | 44.44 | 44.50 | 243,401 | -0.05(-0.11%) |
Oct 10, 2016 | 44.55 | 44.55 | 44.44 | 44.55 | 494,535 | -0.01(-0.02%) |
Oct 07, 2016 | 44.56 | 44.61 | 44.52 | 44.56 | 331,588 | -0.02(-0.04%) |
Oct 06, 2016 | 44.58 | 44.62 | 44.52 | 44.57 | 320,788 | +0.02(+0.06%) |
Oct 05, 2016 | 44.60 | 44.61 | 44.54 | 44.55 | 327,391 | -0.03(-0.07%) |
Oct 04, 2016 | 44.63 | 44.65 | 44.56 | 44.58 | 267,274 | -0.01(-0.02%) |
Oct 03, 2016 | 44.56 | 44.61 | 44.56 | 44.59 | 554,327 | -0.03(-0.08%) |
Sep 30, 2016 | 44.63 | 44.63 | 44.58 | 44.63 | 215,304 | +0.02(+0.04%) |
Sep 29, 2016 | 44.60 | 44.65 | 44.60 | 44.61 | 377,922 | -0.02(-0.04%) |
Sep 28, 2016 | 44.65 | 44.66 | 44.60 | 44.63 | 419,630 | -0.01(-0.02%) |
Sep 27, 2016 | 44.63 | 44.65 | 44.61 | 44.63 | 302,452 | +0.03(+0.07%) |
Sep 26, 2016 | 44.61 | 44.63 | 44.58 | 44.60 | 189,789 | +0.02(+0.06%) |
Sep 23, 2016 | 44.58 | 44.60 | 44.54 | 44.58 | 240,759 | +0.00(+0.00%) |
Sep 22, 2016 | 44.55 | 44.60 | 44.52 | 44.58 | 311,418 | +0.07(+0.15%) |
Sep 21, 2016 | 44.50 | 44.56 | 44.47 | 44.51 | 272,474 | +0.02(+0.04%) |
Sep 20, 2016 | 44.52 | 44.53 | 44.48 | 44.49 | 235,929 | +0.03(+0.07%) |
Sep 19, 2016 | 44.53 | 44.53 | 44.46 | 44.46 | 244,682 | -0.06(-0.13%) |
Sep 16, 2016 | 44.54 | 44.54 | 44.47 | 44.52 | 226,557 | +0.01(+0.02%) |
Sep 15, 2016 | 44.51 | 44.54 | 44.48 | 44.51 | 252,569 | -0.01(-0.02%) |
Sep 14, 2016 | 44.52 | 44.53 | 44.49 | 44.52 | 352,685 | +0.02(+0.06%) |
Sep 13, 2016 | 44.49 | 44.53 | 44.42 | 44.49 | 249,592 | +0.02(+0.04%) |
Sep 12, 2016 | 44.47 | 44.51 | 44.45 | 44.48 | 995,224 | -0.03(-0.07%) |
Sep 09, 2016 | 44.54 | 44.57 | 44.48 | 44.51 | 328,247 | -0.02(-0.06%) |
Sep 08, 2016 | 44.56 | 44.60 | 44.54 | 44.54 | 381,227 | -0.02(-0.06%) |
Sep 07, 2016 | 44.59 | 44.61 | 44.55 | 44.56 | 164,797 | -0.01(-0.02%) |
Sep 06, 2016 | 44.50 | 44.58 | 44.49 | 44.57 | 630,031 | +0.10(+0.22%) |
Sep 02, 2016 | 44.49 | 44.47 | 44.47 | 44.47 | 184,759 | +0.02(+0.04%) |
Sep 01, 2016 | 44.46 | 44.49 | 44.43 | 44.45 | 341,790 | -0.02(-0.04%) |
Aug 31, 2016 | 44.42 | 44.52 | 44.42 | 44.47 | 200,534 | +0.02(+0.04%) |
Aug 30, 2016 | 44.41 | 44.47 | 44.41 | 44.45 | 161,445 | +0.02(+0.06%) |
Aug 29, 2016 | 44.45 | 44.47 | 44.40 | 44.43 | 195,126 | +0.01(+0.02%) |
Aug 26, 2016 | 44.46 | 44.48 | 44.39 | 44.42 | 275,006 | -0.04(-0.09%) |
Aug 25, 2016 | 44.43 | 44.47 | 44.43 | 44.46 | 212,034 | +0.00(+0.00%) |
Aug 24, 2016 | 44.45 | 44.47 | 44.41 | 44.46 | 328,456 | +0.02(+0.06%) |
Aug 23, 2016 | 44.41 | 44.45 | 44.41 | 44.44 | 210,714 | +0.02(+0.06%) |
Aug 22, 2016 | 44.40 | 44.47 | 44.40 | 44.41 | 200,333 | -0.02(-0.06%) |
Aug 19, 2016 | 44.40 | 44.48 | 44.40 | 44.44 | 197,107 | -0.02(-0.06%) |
Aug 18, 2016 | 44.48 | 44.49 | 44.40 | 44.46 | 259,683 | +0.05(+0.11%) |
Aug 17, 2016 | 44.42 | 44.47 | 44.39 | 44.41 | 306,741 | +0.02(+0.06%) |
Aug 16, 2016 | 44.40 | 44.44 | 44.37 | 44.39 | 739,831 | -0.02(-0.06%) |
Aug 15, 2016 | 44.49 | 44.49 | 44.39 | 44.41 | 199,461 | -0.06(-0.13%) |
Aug 12, 2016 | 44.50 | 44.50 | 44.42 | 44.47 | 255,505 | +0.05(+0.11%) |
Aug 11, 2016 | 44.50 | 44.51 | 44.38 | 44.42 | 355,342 | -0.06(-0.13%) |
Aug 10, 2016 | 44.41 | 44.49 | 44.41 | 44.48 | 227,350 | +0.06(+0.13%) |
Aug 09, 2016 | 44.40 | 44.44 | 44.37 | 44.42 | 246,478 | +0.00(+0.00%) |
Aug 08, 2016 | 44.38 | 44.45 | 44.38 | 44.42 | 308,460 | +0.04(+0.09%) |
Aug 05, 2016 | 44.46 | 44.47 | 44.37 | 44.38 | 321,722 | -0.03(-0.07%) |
Aug 04, 2016 | 44.41 | 44.46 | 44.41 | 44.41 | 680,077 | +0.03(+0.07%) |
Aug 03, 2016 | 44.42 | 44.44 | 44.37 | 44.38 | 361,126 | -0.05(-0.11%) |
Aug 02, 2016 | 44.37 | 44.43 | 44.36 | 44.43 | 599,998 | +0.02(+0.04%) |
Aug 01, 2016 | 44.45 | 44.45 | 44.38 | 44.41 | 247,406 | -0.03(-0.07%) |
Jul 29, 2016 | 44.43 | 44.45 | 44.39 | 44.44 | 198,922 | +0.07(+0.17%) |
Jul 28, 2016 | 44.37 | 44.37 | 44.33 | 44.37 | 176,130 | +0.02(+0.06%) |
Jul 27, 2016 | 44.33 | 44.34 | 44.29 | 44.34 | 395,070 | +0.05(+0.11%) |
Jul 26, 2016 | 44.34 | 44.35 | 44.28 | 44.29 | 232,996 | -0.02(-0.04%) |
Jul 25, 2016 | 44.35 | 44.35 | 44.29 | 44.31 | 287,128 | -0.01(-0.02%) |
Jul 22, 2016 | 44.36 | 44.36 | 44.30 | 44.32 | 469,308 | -0.04(-0.09%) |
Jul 21, 2016 | 44.33 | 44.36 | 44.29 | 44.36 | 309,676 | -0.03(-0.07%) |
Jul 20, 2016 | 44.36 | 44.39 | 44.29 | 44.39 | 405,165 | +0.04(+0.09%) |
Jul 19, 2016 | 44.29 | 44.37 | 44.29 | 44.35 | 302,207 | +0.07(+0.17%) |
Jul 18, 2016 | 44.35 | 44.35 | 44.28 | 44.28 | 441,041 | -0.04(-0.09%) |
Jul 15, 2016 | 44.34 | 44.36 | 44.30 | 44.32 | 201,063 | -0.10(-0.22%) |
Jul 14, 2016 | 44.37 | 44.42 | 44.29 | 44.42 | 520,120 | +0.04(+0.09%) |
Jul 13, 2016 | 44.35 | 44.41 | 44.35 | 44.38 | 631,723 | +0.07(+0.15%) |
Jul 12, 2016 | 44.40 | 44.40 | 44.29 | 44.31 | 265,997 | -0.10(-0.22%) |
Jul 11, 2016 | 44.46 | 44.46 | 44.39 | 44.41 | 192,813 | -0.02(-0.04%) |
Jul 08, 2016 | 44.38 | 44.47 | 44.41 | 44.42 | 237,843 | +0.02(+0.04%) |
Jul 07, 2016 | 44.34 | 44.46 | 44.34 | 44.41 | 214,331 | -0.12(-0.26%) |
Jul 05, 2016 | 44.50 | 44.52 | 44.45 | 44.52 | 540,684 | +0.20(+0.45%) |
Jul 01, 2016 | 44.40 | 44.33 | 44.33 | 44.33 | 245,191 | -0.02(-0.04%) |
Jun 30, 2016 | 44.33 | 44.35 | 44.29 | 44.34 | 747,403 | +0.07(+0.15%) |
Jun 29, 2016 | 44.29 | 44.34 | 44.28 | 44.28 | 206,372 | -0.08(-0.19%) |
Jun 28, 2016 | 44.36 | 44.36 | 44.27 | 44.36 | 184,364 | +0.02(+0.06%) |
Jun 27, 2016 | 44.34 | 44.36 | 44.24 | 44.33 | 460,307 | +0.06(+0.13%) |
Jun 24, 2016 | 44.33 | 44.34 | 44.21 | 44.28 | 249,379 | +0.16(+0.37%) |
Jun 23, 2016 | 44.15 | 44.15 | 44.11 | 44.11 | 178,756 | -0.08(-0.19%) |
Jun 22, 2016 | 44.17 | 44.19 | 44.11 | 44.19 | 355,077 | +0.03(+0.07%) |
Jun 21, 2016 | 44.18 | 44.19 | 44.11 | 44.16 | 249,068 | +0.02(+0.06%) |
Jun 20, 2016 | 44.18 | 44.18 | 44.14 | 44.14 | 197,129 | -0.02(-0.06%) |
Jun 17, 2016 | 44.25 | 44.25 | 44.16 | 44.16 | 525,327 | -0.10(-0.22%) |
Jun 16, 2016 | 44.23 | 44.26 | 44.19 | 44.26 | 237,579 | +0.07(+0.15%) |
Jun 15, 2016 | 44.19 | 44.24 | 44.15 | 44.19 | 389,610 | -0.01(-0.02%) |
Jun 14, 2016 | 44.20 | 44.20 | 44.14 | 44.20 | 279,146 | +0.06(+0.13%) |
Jun 13, 2016 | 44.22 | 44.22 | 44.14 | 44.14 | 313,226 | -0.02(-0.04%) |
Jun 10, 2016 | 44.17 | 44.18 | 44.10 | 44.16 | 705,713 | +0.07(+0.17%) |
Jun 09, 2016 | 44.17 | 44.17 | 44.06 | 44.09 | 520,320 | -0.11(-0.24%) |
Jun 08, 2016 | 44.19 | 44.19 | 44.09 | 44.19 | 790,532 | +0.06(+0.13%) |
Jun 07, 2016 | 44.17 | 44.18 | 44.13 | 44.14 | 460,071 | -0.02(-0.04%) |
Jun 06, 2016 | 44.14 | 44.15 | 44.09 | 44.15 | 596,386 | -0.03(-0.07%) |
Jun 03, 2016 | 44.13 | 44.19 | 44.09 | 44.19 | 368,143 | +0.20(+0.45%) |
Jun 02, 2016 | 43.98 | 44.08 | 43.98 | 43.99 | 221,790 | +0.02(+0.06%) |
Jun 01, 2016 | 43.99 | 44.03 | 43.95 | 43.96 | 1,498,222 | +0.02(+0.04%) |
May 31, 2016 | 43.93 | 43.97 | 43.86 | 43.95 | 172,629 | -0.09(-0.21%) |
May 27, 2016 | 44.00 | 44.04 | 44.04 | 44.04 | 930,931 | +0.11(+0.24%) |
May 26, 2016 | 43.96 | 43.98 | 43.92 | 43.93 | 584,415 | -0.02(-0.06%) |
May 25, 2016 | 43.96 | 43.96 | 43.91 | 43.95 | 195,968 | +0.05(+0.11%) |
May 24, 2016 | 43.95 | 43.95 | 43.90 | 43.90 | 304,979 | -0.03(-0.07%) |
May 23, 2016 | 43.95 | 43.97 | 43.90 | 43.94 | 213,082 | -0.01(-0.02%) |
May 20, 2016 | 43.91 | 43.95 | 43.87 | 43.95 | 160,637 | +0.00(+0.00%) |
May 19, 2016 | 43.95 | 43.96 | 43.87 | 43.95 | 181,156 | +0.00(+0.00%) |
May 18, 2016 | 43.99 | 43.99 | 43.85 | 43.95 | 331,042 | -0.04(-0.09%) |
May 17, 2016 | 44.04 | 44.04 | 43.98 | 43.99 | 144,364 | -0.04(-0.09%) |
May 16, 2016 | 44.01 | 44.03 | 44.00 | 44.03 | 155,196 | +0.02(+0.04%) |
May 13, 2016 | 44.04 | 44.05 | 44.00 | 44.01 | 356,137 | -0.06(-0.13%) |
May 12, 2016 | 44.04 | 44.07 | 44.01 | 44.07 | 175,768 | -0.03(-0.07%) |
May 11, 2016 | 44.04 | 44.10 | 44.02 | 44.10 | 721,080 | +0.07(+0.17%) |
May 10, 2016 | 44.02 | 44.03 | 44.01 | 44.03 | 222,400 | -0.04(-0.09%) |
May 09, 2016 | 44.04 | 44.08 | 44.03 | 44.07 | 225,368 | -0.02(-0.06%) |
May 06, 2016 | 44.02 | 44.09 | 44.00 | 44.09 | 214,396 | +0.03(+0.07%) |
May 05, 2016 | 43.98 | 44.06 | 43.96 | 44.06 | 399,249 | +0.03(+0.07%) |
May 04, 2016 | 44.00 | 44.03 | 43.97 | 44.03 | 184,044 | +0.02(+0.04%) |
May 03, 2016 | 44.00 | 44.01 | 43.97 | 44.01 | 234,871 | +0.16(+0.37%) |
May 02, 2016 | 43.91 | 43.91 | 43.85 | 43.85 | 363,285 | -0.08(-0.19%) |
Apr 29, 2016 | 43.88 | 43.93 | 43.87 | 43.93 | 218,354 | +0.06(+0.13%) |
Apr 28, 2016 | 43.85 | 43.90 | 43.82 | 43.87 | 1,195,221 | +0.05(+0.11%) |
Apr 27, 2016 | 43.82 | 43.86 | 43.77 | 43.82 | 265,999 | +0.03(+0.08%) |
Apr 26, 2016 | 43.83 | 43.83 | 43.78 | 43.79 | 173,047 | -0.02(-0.04%) |
Apr 25, 2016 | 43.81 | 43.84 | 43.80 | 43.81 | 263,211 | -0.07(-0.15%) |
Apr 22, 2016 | 43.82 | 43.87 | 43.80 | 43.87 | 172,977 | +0.02(+0.06%) |
Apr 21, 2016 | 43.82 | 43.87 | 43.81 | 43.85 | 225,318 | -0.02(-0.06%) |
Apr 20, 2016 | 43.92 | 43.92 | 43.82 | 43.87 | 238,877 | -0.03(-0.07%) |
Apr 19, 2016 | 43.89 | 43.93 | 43.87 | 43.91 | 252,307 | -0.01(-0.02%) |
Apr 18, 2016 | 43.92 | 43.92 | 43.87 | 43.91 | 240,928 | +0.02(+0.04%) |
Apr 15, 2016 | 43.89 | 43.91 | 43.86 | 43.90 | 197,435 | +0.02(+0.06%) |
Apr 14, 2016 | 43.87 | 43.88 | 43.82 | 43.87 | 255,544 | -0.04(-0.09%) |
Apr 13, 2016 | 43.90 | 43.93 | 43.85 | 43.91 | 328,390 | +0.02(+0.04%) |
Apr 12, 2016 | 43.94 | 43.94 | 43.85 | 43.90 | 316,452 | +0.01(+0.02%) |
Apr 11, 2016 | 43.90 | 43.95 | 43.84 | 43.89 | 180,928 | +0.00(+0.00%) |
Apr 08, 2016 | 43.87 | 43.92 | 43.87 | 43.89 | 1,028,904 | +0.00(+0.00%) |
Apr 07, 2016 | 43.91 | 43.96 | 43.88 | 43.89 | 549,400 | +0.02(+0.04%) |
Apr 06, 2016 | 43.90 | 43.90 | 43.81 | 43.87 | 141,070 | -0.02(-0.06%) |
Apr 05, 2016 | 43.91 | 43.92 | 43.87 | 43.90 | 140,027 | +0.04(+0.09%) |
Apr 04, 2016 | 43.90 | 43.91 | 43.85 | 43.86 | 201,437 | +0.04(+0.09%) |
Apr 01, 2016 | 43.86 | 43.91 | 43.80 | 43.82 | 387,771 | -0.01(-0.02%) |
Mar 31, 2016 | 43.76 | 43.86 | 43.75 | 43.82 | 480,547 | +0.06(+0.13%) |
Mar 30, 2016 | 43.77 | 43.81 | 43.73 | 43.77 | 304,169 | -0.04(-0.09%) |
Mar 29, 2016 | 43.66 | 43.81 | 43.66 | 43.81 | 366,074 | +0.17(+0.39%) |
Mar 28, 2016 | 43.63 | 43.70 | 43.63 | 43.64 | 254,441 | +0.02(+0.04%) |
Mar 24, 2016 | 43.79 | 43.62 | 43.62 | 43.62 | 315,156 | -0.09(-0.21%) |
Mar 23, 2016 | 43.66 | 43.73 | 43.63 | 43.71 | 258,152 | +0.04(+0.09%) |
Mar 22, 2016 | 43.72 | 43.72 | 43.66 | 43.67 | 210,421 | +0.00(+0.00%) |
Mar 21, 2016 | 43.76 | 43.76 | 43.64 | 43.67 | 168,131 | -0.05(-0.11%) |
Mar 18, 2016 | 43.74 | 43.80 | 43.72 | 43.72 | 284,772 | -0.01(-0.02%) |
Mar 17, 2016 | 43.72 | 43.77 | 43.72 | 43.73 | 268,723 | +0.02(+0.04%) |
Mar 16, 2016 | 43.58 | 43.72 | 43.54 | 43.71 | 230,400 | +0.08(+0.19%) |
Mar 15, 2016 | 43.66 | 43.67 | 43.61 | 43.63 | 181,536 | +0.02(+0.04%) |
Mar 14, 2016 | 43.63 | 43.68 | 43.61 | 43.61 | 325,777 | +0.01(+0.02%) |
Mar 11, 2016 | 43.61 | 43.68 | 43.56 | 43.60 | 173,533 | -0.02(-0.04%) |
Mar 10, 2016 | 43.62 | 43.66 | 43.60 | 43.62 | 165,608 | -0.04(-0.08%) |
Mar 09, 2016 | 43.68 | 43.71 | 43.64 | 43.66 | 209,589 | -0.06(-0.14%) |
Mar 08, 2016 | 43.73 | 43.78 | 43.72 | 43.72 | 218,601 | +0.05(+0.11%) |
Mar 07, 2016 | 43.71 | 43.75 | 43.66 | 43.67 | 334,219 | -0.07(-0.17%) |
Mar 04, 2016 | 43.78 | 43.79 | 43.68 | 43.74 | 341,092 | -0.02(-0.04%) |
Mar 03, 2016 | 43.76 | 43.78 | 43.69 | 43.76 | 205,347 | +0.02(+0.04%) |
Mar 02, 2016 | 43.68 | 43.75 | 43.67 | 43.74 | 304,756 | +0.08(+0.19%) |
Mar 01, 2016 | 43.78 | 43.79 | 43.65 | 43.66 | 206,250 | -0.07(-0.17%) |
Feb 29, 2016 | 43.69 | 43.77 | 43.67 | 43.73 | 201,067 | +0.04(+0.09%) |
Feb 26, 2016 | 43.65 | 43.72 | 43.64 | 43.69 | 194,238 | -0.04(-0.09%) |
Feb 25, 2016 | 43.75 | 43.77 | 43.70 | 43.73 | 241,362 | +0.01(+0.02%) |
Feb 24, 2016 | 43.72 | 43.80 | 43.67 | 43.72 | 233,124 | +0.03(+0.07%) |
Feb 23, 2016 | 43.67 | 43.76 | 43.64 | 43.69 | 206,488 | -0.01(-0.02%) |
Feb 22, 2016 | 43.68 | 43.74 | 43.67 | 43.70 | 323,918 | -0.02(-0.04%) |
Feb 19, 2016 | 43.72 | 43.77 | 43.66 | 43.72 | 325,468 | -0.05(-0.11%) |
Feb 18, 2016 | 43.72 | 43.78 | 43.66 | 43.77 | 260,214 | +0.07(+0.15%) |
Feb 17, 2016 | 43.65 | 43.71 | 43.63 | 43.70 | 232,852 | +0.02(+0.04%) |
Feb 16, 2016 | 43.71 | 43.72 | 43.67 | 43.68 | 237,353 | -0.02(-0.04%) |
Feb 12, 2016 | 43.75 | 43.70 | 43.70 | 43.70 | 200,563 | -0.08(-0.19%) |
Feb 11, 2016 | 43.73 | 43.83 | 43.69 | 43.78 | 250,100 | +0.06(+0.13%) |
Feb 10, 2016 | 43.67 | 43.74 | 43.63 | 43.72 | 150,978 | +0.07(+0.15%) |
Feb 09, 2016 | 43.68 | 43.75 | 43.66 | 43.66 | 212,149 | -0.03(-0.07%) |
Feb 08, 2016 | 43.72 | 43.75 | 43.68 | 43.69 | 247,190 | +0.02(+0.06%) |
Feb 05, 2016 | 43.65 | 43.69 | 43.59 | 43.67 | 272,369 | -0.03(-0.08%) |
Feb 04, 2016 | 43.68 | 43.71 | 43.63 | 43.70 | 418,370 | +0.08(+0.19%) |
Feb 03, 2016 | 43.65 | 43.74 | 43.57 | 43.62 | 228,611 | -0.07(-0.17%) |
Feb 02, 2016 | 43.59 | 43.70 | 43.59 | 43.69 | 287,209 | +0.18(+0.41%) |
Feb 01, 2016 | 43.60 | 43.61 | 43.48 | 43.51 | 185,801 | -0.10(-0.22%) |
Jan 29, 2016 | 43.57 | 43.62 | 43.49 | 43.61 | 1,286,746 | +0.13(+0.30%) |
Jan 28, 2016 | 43.40 | 43.51 | 43.40 | 43.48 | 240,543 | +0.07(+0.17%) |
Jan 27, 2016 | 43.42 | 43.48 | 43.40 | 43.40 | 258,794 | -0.06(-0.13%) |
Jan 26, 2016 | 43.44 | 43.50 | 43.43 | 43.46 | 326,229 | -0.01(-0.02%) |
Jan 25, 2016 | 43.43 | 43.47 | 43.40 | 43.47 | 432,792 | +0.04(+0.09%) |
Jan 22, 2016 | 43.35 | 43.43 | 43.35 | 43.43 | 320,358 | +0.03(+0.08%) |
Jan 21, 2016 | 43.41 | 43.48 | 43.38 | 43.40 | 217,864 | -0.02(-0.06%) |
Jan 20, 2016 | 43.44 | 43.48 | 43.35 | 43.42 | 383,989 | +0.06(+0.13%) |
Jan 19, 2016 | 43.39 | 43.42 | 43.31 | 43.36 | 1,589,301 | -0.05(-0.11%) |
Jan 15, 2016 | 43.26 | 43.41 | 43.41 | 43.41 | 167,915 | +0.03(+0.08%) |
Jan 14, 2016 | 43.33 | 43.40 | 43.31 | 43.38 | 1,042,236 | +0.05(+0.11%) |
Jan 13, 2016 | 43.22 | 43.38 | 43.22 | 43.33 | 225,557 | +0.05(+0.11%) |
Jan 12, 2016 | 43.26 | 43.36 | 43.23 | 43.28 | 393,586 | +0.01(+0.02%) |
Jan 11, 2016 | 43.26 | 43.33 | 43.25 | 43.27 | 205,318 | -0.07(-0.15%) |
Jan 08, 2016 | 43.25 | 43.35 | 43.25 | 43.34 | 219,720 | +0.03(+0.08%) |
Jan 07, 2016 | 43.24 | 43.32 | 43.20 | 43.31 | 396,537 | +0.06(+0.13%) |
Jan 06, 2016 | 43.15 | 43.25 | 43.15 | 43.25 | 501,396 | +0.10(+0.23%) |
Jan 05, 2016 | 43.12 | 43.19 | 43.08 | 43.15 | 375,343 | +0.08(+0.19%) |
Jan 04, 2016 | 43.15 | 43.20 | 43.07 | 43.07 | 197,032 | -0.01(-0.02%) |
Dec 31, 2015 | 43.08 | 43.08 | 43.08 | 43.08 | 263,255 | +0.10(+0.23%) |
Dec 30, 2015 | 42.97 | 43.03 | 42.92 | 42.98 | 252,473 | -0.01(-0.02%) |
Dec 29, 2015 | 43.06 | 43.07 | 42.96 | 42.99 | 344,131 | -0.07(-0.15%) |
Dec 28, 2015 | 42.96 | 43.07 | 42.96 | 43.05 | 213,252 | +0.04(+0.09%) |
Dec 24, 2015 | 42.92 | 43.01 | 43.01 | 43.01 | 123,733 | +0.02(+0.06%) |
Dec 23, 2015 | 42.99 | 43.07 | 42.94 | 42.99 | 1,350,205 | -0.07(-0.16%) |
Dec 22, 2015 | 43.09 | 43.12 | 43.03 | 43.06 | 209,223 | -0.07(-0.17%) |
Dec 21, 2015 | 43.07 | 43.14 | 43.04 | 43.13 | 123,732 | +0.02(+0.04%) |
Dec 18, 2015 | 43.02 | 43.12 | 43.00 | 43.11 | 432,858 | +0.03(+0.08%) |
Dec 17, 2015 | 43.00 | 43.11 | 42.93 | 43.08 | 617,852 | +0.12(+0.28%) |
Dec 16, 2015 | 42.96 | 43.03 | 42.91 | 42.96 | 175,151 | -0.02(-0.06%) |
Dec 15, 2015 | 42.90 | 43.00 | 42.89 | 42.98 | 295,604 | -0.06(-0.13%) |
Dec 14, 2015 | 43.01 | 43.11 | 42.99 | 43.04 | 937,267 | -0.02(-0.06%) |
Dec 11, 2015 | 43.11 | 43.17 | 43.06 | 43.06 | 436,301 | -0.01(-0.02%) |
Dec 10, 2015 | 43.06 | 43.14 | 43.01 | 43.07 | 407,658 | -0.07(-0.15%) |
Dec 09, 2015 | 43.05 | 43.15 | 43.05 | 43.14 | 679,625 | -0.03(-0.08%) |
Dec 08, 2015 | 43.13 | 43.17 | 43.08 | 43.17 | 394,600 | +0.02(+0.06%) |
Dec 07, 2015 | 43.02 | 43.15 | 43.02 | 43.15 | 262,619 | +0.12(+0.28%) |
Dec 04, 2015 | 43.00 | 43.06 | 42.97 | 43.02 | 362,819 | +0.06(+0.15%) |
Dec 03, 2015 | 43.01 | 43.05 | 42.89 | 42.96 | 204,188 | -0.15(-0.34%) |
Dec 02, 2015 | 43.10 | 43.14 | 43.06 | 43.11 | 460,223 | +0.01(+0.02%) |