Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 43.90 | 43.90 | 43.90 | 0 | +0.18(+0.42%) | |
Dec 29, 2016 | 43.75 | 43.80 | 43.71 | 43.72 | 171,397 | +0.02(+0.04%) |
Dec 28, 2016 | 43.64 | 43.74 | 43.59 | 43.70 | 197,600 | +0.08(+0.18%) |
Dec 27, 2016 | 43.55 | 43.62 | 43.52 | 43.62 | 248,963 | -0.02(-0.05%) |
Dec 23, 2016 | 43.65 | 43.65 | 43.65 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 43.38 | 43.59 | 43.34 | 43.57 | 320,708 | +0.15(+0.35%) |
Dec 21, 2016 | 43.48 | 43.49 | 43.36 | 43.42 | 284,103 | +0.08(+0.18%) |
Dec 20, 2016 | 43.21 | 43.34 | 43.18 | 43.34 | 276,226 | +0.06(+0.15%) |
Dec 19, 2016 | 43.18 | 43.29 | 43.15 | 43.27 | 379,769 | +0.19(+0.44%) |
Dec 16, 2016 | 43.12 | 43.20 | 43.02 | 43.08 | 517,522 | -0.03(-0.07%) |
Dec 15, 2016 | 43.26 | 43.30 | 43.09 | 43.11 | 476,853 | -0.27(-0.62%) |
Dec 14, 2016 | 43.85 | 43.86 | 43.38 | 43.38 | 311,964 | -0.35(-0.80%) |
Dec 13, 2016 | 43.84 | 43.86 | 43.67 | 43.73 | 473,293 | -0.06(-0.15%) |
Dec 12, 2016 | 43.80 | 43.80 | 43.72 | 43.80 | 286,121 | +0.03(+0.07%) |
Dec 09, 2016 | 43.95 | 44.00 | 43.70 | 43.77 | 259,669 | -0.20(-0.45%) |
Dec 08, 2016 | 43.93 | 44.03 | 43.88 | 43.96 | 333,464 | -0.08(-0.18%) |
Dec 07, 2016 | 44.04 | 44.09 | 43.96 | 44.04 | 200,821 | +0.08(+0.18%) |
Dec 06, 2016 | 43.89 | 43.98 | 43.81 | 43.96 | 208,978 | +0.06(+0.13%) |
Dec 05, 2016 | 43.82 | 44.05 | 43.74 | 43.91 | 889,609 | +0.11(+0.25%) |
Dec 02, 2016 | 43.88 | 44.00 | 43.78 | 43.80 | 147,640 | -0.03(-0.07%) |
Dec 01, 2016 | 43.92 | 43.92 | 43.71 | 43.83 | 576,597 | -0.08(-0.18%) |
Nov 30, 2016 | 43.92 | 43.99 | 43.76 | 43.91 | 233,144 | -0.01(-0.02%) |
Nov 29, 2016 | 43.76 | 43.94 | 43.65 | 43.91 | 198,275 | +0.10(+0.22%) |
Nov 28, 2016 | 43.88 | 43.95 | 43.81 | 43.82 | 266,859 | -0.01(-0.02%) |
Nov 25, 2016 | 43.83 | 43.92 | 43.75 | 43.83 | 153,860 | -0.05(-0.11%) |
Nov 23, 2016 | 43.87 | 43.87 | 43.87 | 0 | -0.12(-0.27%) | |
Nov 22, 2016 | 44.00 | 44.05 | 43.95 | 43.99 | 393,200 | +0.05(+0.11%) |
Nov 21, 2016 | 43.93 | 43.99 | 43.91 | 43.95 | 403,817 | +0.08(+0.18%) |
Nov 18, 2016 | 44.03 | 44.03 | 43.77 | 43.87 | 378,131 | -0.10(-0.22%) |
Nov 17, 2016 | 44.14 | 44.14 | 43.91 | 43.96 | 319,984 | -0.06(-0.14%) |
Nov 16, 2016 | 43.85 | 44.03 | 43.83 | 44.03 | 355,199 | +0.10(+0.22%) |
Nov 15, 2016 | 44.03 | 44.11 | 43.91 | 43.93 | 245,014 | +0.02(+0.05%) |
Nov 14, 2016 | 44.22 | 44.23 | 43.88 | 43.91 | 871,366 | -0.36(-0.81%) |
Nov 11, 2016 | 44.39 | 44.41 | 44.25 | 44.26 | 540,742 | -0.10(-0.21%) |
Nov 10, 2016 | 44.48 | 44.62 | 44.30 | 44.36 | 604,056 | -0.11(-0.25%) |
Nov 09, 2016 | 44.77 | 44.77 | 44.44 | 44.47 | 447,584 | -0.29(-0.66%) |
Nov 08, 2016 | 44.81 | 44.87 | 44.72 | 44.76 | 348,498 | -0.07(-0.16%) |
Nov 07, 2016 | 44.85 | 44.85 | 44.75 | 44.83 | 191,287 | -0.02(-0.05%) |
Nov 04, 2016 | 44.81 | 44.87 | 44.75 | 44.86 | 651,290 | +0.11(+0.25%) |
Nov 03, 2016 | 44.86 | 44.86 | 44.72 | 44.75 | 188,064 | -0.13(-0.28%) |
Nov 02, 2016 | 44.83 | 44.92 | 44.80 | 44.87 | 250,655 | +0.02(+0.04%) |
Nov 01, 2016 | 44.79 | 44.89 | 44.71 | 44.86 | 638,664 | +0.05(+0.12%) |
Oct 31, 2016 | 44.80 | 44.84 | 44.78 | 44.80 | 243,429 | +0.06(+0.12%) |
Oct 28, 2016 | 44.74 | 44.79 | 44.71 | 44.75 | 169,262 | +0.01(+0.02%) |
Oct 27, 2016 | 44.81 | 44.81 | 44.70 | 44.74 | 111,775 | -0.20(-0.44%) |
Oct 26, 2016 | 44.84 | 44.95 | 44.81 | 44.94 | 427,469 | -0.01(-0.02%) |
Oct 25, 2016 | 44.85 | 44.96 | 44.81 | 44.95 | 896,381 | +0.07(+0.16%) |
Oct 24, 2016 | 44.94 | 44.94 | 44.81 | 44.87 | 104,492 | -0.07(-0.16%) |
Oct 21, 2016 | 44.98 | 44.99 | 44.88 | 44.95 | 1,243,852 | +0.02(+0.05%) |
Oct 20, 2016 | 45.02 | 45.03 | 44.91 | 44.92 | 154,206 | -0.04(-0.09%) |
Oct 19, 2016 | 44.85 | 44.97 | 44.84 | 44.96 | 192,481 | +0.06(+0.12%) |
Oct 18, 2016 | 44.84 | 44.92 | 44.81 | 44.91 | 136,254 | +0.03(+0.07%) |
Oct 17, 2016 | 44.80 | 44.90 | 44.73 | 44.87 | 128,109 | +0.20(+0.44%) |
Oct 14, 2016 | 44.64 | 44.76 | 44.64 | 44.68 | 88,078 | -0.06(-0.14%) |
Oct 13, 2016 | 44.70 | 44.79 | 44.65 | 44.74 | 130,711 | +0.08(+0.18%) |
Oct 12, 2016 | 44.65 | 44.70 | 44.60 | 44.66 | 116,674 | -0.02(-0.04%) |
Oct 11, 2016 | 44.80 | 44.80 | 44.65 | 44.68 | 199,036 | -0.04(-0.09%) |
Oct 10, 2016 | 44.76 | 44.76 | 44.66 | 44.72 | 182,609 | -0.06(-0.12%) |
Oct 07, 2016 | 44.80 | 44.81 | 44.67 | 44.77 | 98,690 | +0.02(+0.04%) |
Oct 06, 2016 | 44.76 | 44.83 | 44.74 | 44.76 | 92,733 | -0.02(-0.04%) |
Oct 05, 2016 | 44.80 | 44.85 | 44.70 | 44.77 | 179,733 | -0.03(-0.07%) |
Oct 04, 2016 | 45.05 | 45.09 | 44.80 | 44.80 | 181,048 | -0.23(-0.51%) |
Oct 03, 2016 | 45.12 | 45.12 | 45.00 | 45.03 | 242,066 | -0.04(-0.09%) |
Sep 30, 2016 | 45.09 | 45.09 | 44.97 | 45.07 | 119,542 | +0.02(+0.04%) |
Sep 29, 2016 | 45.00 | 45.15 | 44.96 | 45.06 | 135,450 | -0.01(-0.02%) |
Sep 28, 2016 | 45.08 | 45.15 | 45.03 | 45.07 | 78,503 | +0.04(+0.10%) |
Sep 27, 2016 | 45.00 | 45.03 | 44.92 | 45.02 | 111,955 | +0.03(+0.06%) |
Sep 26, 2016 | 45.03 | 45.06 | 44.96 | 45.00 | 132,842 | +0.02(+0.04%) |
Sep 23, 2016 | 44.90 | 45.01 | 44.89 | 44.98 | 124,236 | +0.10(+0.23%) |
Sep 22, 2016 | 44.73 | 44.91 | 44.72 | 44.88 | 65,013 | +0.24(+0.53%) |
Sep 21, 2016 | 44.44 | 44.64 | 44.40 | 44.64 | 105,696 | +0.18(+0.41%) |
Sep 20, 2016 | 44.44 | 44.53 | 44.42 | 44.46 | 75,052 | +0.01(+0.02%) |
Sep 19, 2016 | 44.52 | 44.54 | 44.44 | 44.45 | 85,915 | -0.07(-0.16%) |
Sep 16, 2016 | 44.52 | 44.52 | 44.46 | 44.52 | 77,828 | +0.10(+0.23%) |
Sep 15, 2016 | 44.39 | 44.45 | 44.30 | 44.42 | 86,637 | -0.01(-0.02%) |
Sep 14, 2016 | 44.35 | 44.48 | 44.34 | 44.43 | 171,810 | +0.06(+0.13%) |
Sep 13, 2016 | 44.58 | 44.60 | 44.23 | 44.37 | 143,330 | -0.21(-0.47%) |
Sep 12, 2016 | 44.48 | 44.60 | 44.43 | 44.58 | 112,969 | +0.03(+0.07%) |
Sep 09, 2016 | 44.63 | 44.64 | 44.53 | 44.55 | 190,089 | -0.32(-0.70%) |
Sep 08, 2016 | 44.94 | 45.00 | 44.79 | 44.86 | 81,542 | -0.14(-0.32%) |
Sep 07, 2016 | 45.01 | 45.05 | 44.96 | 45.00 | 94,996 | +0.06(+0.12%) |
Sep 06, 2016 | 44.73 | 45.00 | 44.70 | 44.95 | 132,234 | +0.22(+0.49%) |
Sep 02, 2016 | 44.77 | 44.73 | 44.73 | 44.73 | 273,531 | -0.03(-0.06%) |
Sep 01, 2016 | 44.71 | 44.82 | 44.62 | 44.75 | 147,371 | +0.02(+0.04%) |
Aug 31, 2016 | 44.70 | 44.80 | 44.64 | 44.73 | 124,620 | -0.00(-0.01%) |
Aug 30, 2016 | 44.77 | 44.80 | 44.70 | 44.74 | 145,507 | +0.01(+0.03%) |
Aug 29, 2016 | 44.70 | 44.76 | 44.63 | 44.73 | 143,449 | +0.12(+0.27%) |
Aug 26, 2016 | 44.83 | 44.99 | 44.54 | 44.60 | 87,683 | -0.19(-0.41%) |
Aug 25, 2016 | 44.77 | 44.83 | 44.74 | 44.79 | 133,182 | -0.04(-0.09%) |
Aug 24, 2016 | 44.93 | 44.94 | 44.81 | 44.83 | 214,792 | -0.05(-0.11%) |
Aug 23, 2016 | 44.88 | 44.90 | 44.81 | 44.88 | 119,999 | +0.06(+0.12%) |
Aug 22, 2016 | 44.89 | 44.89 | 44.74 | 44.82 | 106,939 | +0.11(+0.25%) |
Aug 19, 2016 | 44.71 | 44.74 | 44.62 | 44.71 | 149,701 | -0.10(-0.23%) |
Aug 18, 2016 | 44.78 | 44.86 | 44.72 | 44.81 | 90,092 | +0.12(+0.27%) |
Aug 17, 2016 | 44.61 | 44.74 | 44.58 | 44.70 | 86,922 | +0.12(+0.27%) |
Aug 16, 2016 | 44.54 | 44.63 | 44.47 | 44.58 | 126,022 | -0.09(-0.19%) |
Aug 15, 2016 | 44.73 | 44.80 | 44.66 | 44.66 | 324,559 | -0.12(-0.26%) |
Aug 12, 2016 | 44.83 | 44.86 | 44.75 | 44.78 | 435,149 | +0.13(+0.28%) |
Aug 11, 2016 | 44.76 | 44.79 | 44.58 | 44.66 | 223,619 | -0.11(-0.25%) |
Aug 10, 2016 | 44.81 | 44.83 | 44.70 | 44.77 | 2,382,300 | +0.03(+0.07%) |
Aug 09, 2016 | 44.65 | 44.77 | 44.62 | 44.73 | 146,591 | +0.09(+0.19%) |
Aug 08, 2016 | 44.63 | 44.73 | 44.58 | 44.65 | 415,888 | +0.05(+0.11%) |
Aug 05, 2016 | 44.70 | 44.71 | 44.60 | 44.60 | 121,942 | -0.16(-0.35%) |
Aug 04, 2016 | 44.74 | 44.85 | 44.71 | 44.76 | 134,975 | +0.18(+0.41%) |
Aug 03, 2016 | 44.48 | 44.59 | 44.41 | 44.58 | 196,190 | +0.12(+0.27%) |
Aug 02, 2016 | 44.47 | 44.57 | 44.46 | 44.46 | 222,910 | -0.22(-0.50%) |
Aug 01, 2016 | 44.82 | 44.82 | 44.66 | 44.68 | 309,212 | -0.24(-0.54%) |
Jul 29, 2016 | 44.89 | 44.96 | 44.82 | 44.92 | 114,393 | +0.13(+0.28%) |
Jul 28, 2016 | 44.66 | 44.83 | 44.63 | 44.80 | 541,035 | +0.09(+0.21%) |
Jul 27, 2016 | 44.61 | 44.71 | 44.53 | 44.70 | 150,846 | +0.14(+0.32%) |
Jul 26, 2016 | 44.55 | 44.59 | 44.46 | 44.56 | 345,915 | +0.07(+0.16%) |
Jul 25, 2016 | 44.57 | 44.60 | 44.47 | 44.49 | 149,024 | -0.08(-0.18%) |
Jul 22, 2016 | 44.48 | 44.62 | 44.47 | 44.57 | 126,489 | -0.07(-0.16%) |
Jul 21, 2016 | 44.50 | 44.72 | 44.47 | 44.64 | 156,659 | +0.04(+0.09%) |
Jul 20, 2016 | 44.58 | 44.64 | 44.50 | 44.60 | 105,904 | -0.08(-0.18%) |
Jul 19, 2016 | 44.73 | 44.74 | 44.64 | 44.68 | 95,143 | +0.01(+0.02%) |
Jul 18, 2016 | 44.74 | 44.77 | 44.62 | 44.67 | 62,200 | +0.00(+0.01%) |
Jul 15, 2016 | 44.65 | 44.70 | 44.62 | 44.67 | 147,385 | -0.11(-0.26%) |
Jul 14, 2016 | 44.73 | 44.85 | 44.70 | 44.78 | 161,419 | -0.10(-0.23%) |
Jul 13, 2016 | 44.92 | 44.98 | 44.81 | 44.88 | 171,819 | +0.12(+0.26%) |
Jul 12, 2016 | 45.15 | 45.15 | 44.72 | 44.77 | 353,534 | -0.15(-0.33%) |
Jul 11, 2016 | 45.08 | 45.08 | 44.89 | 44.92 | 631,312 | -0.19(-0.42%) |
Jul 08, 2016 | 45.00 | 45.11 | 44.99 | 45.11 | 200,063 | +0.12(+0.26%) |
Jul 07, 2016 | 45.12 | 45.13 | 44.97 | 44.99 | 2,037,647 | -0.15(-0.33%) |
Jul 06, 2016 | 45.09 | 45.15 | 45.01 | 45.14 | 379,521 | +0.10(+0.23%) |
Jul 05, 2016 | 45.00 | 45.07 | 44.92 | 45.03 | 116,161 | +0.18(+0.40%) |
Jul 01, 2016 | 44.87 | 44.85 | 44.85 | 44.85 | 150,569 | +0.25(+0.57%) |
Jun 30, 2016 | 44.57 | 44.67 | 44.54 | 44.60 | 801,192 | +0.13(+0.28%) |
Jun 29, 2016 | 44.58 | 44.63 | 44.47 | 44.47 | 95,227 | -0.06(-0.14%) |
Jun 28, 2016 | 44.47 | 44.55 | 44.40 | 44.54 | 95,132 | +0.12(+0.27%) |
Jun 27, 2016 | 45.39 | 45.39 | 44.32 | 44.42 | 288,065 | +0.15(+0.34%) |
Jun 24, 2016 | 44.35 | 44.40 | 44.18 | 44.27 | 96,349 | +0.26(+0.59%) |
Jun 23, 2016 | 44.03 | 44.06 | 43.95 | 44.01 | 156,579 | +0.02(+0.05%) |
Jun 22, 2016 | 43.87 | 44.04 | 43.80 | 43.98 | 155,295 | +0.09(+0.22%) |
Jun 21, 2016 | 43.95 | 43.98 | 43.85 | 43.89 | 87,104 | -0.09(-0.20%) |
Jun 20, 2016 | 44.08 | 44.12 | 43.93 | 43.98 | 175,688 | -0.15(-0.34%) |
Jun 17, 2016 | 44.22 | 44.25 | 44.08 | 44.13 | 99,575 | -0.13(-0.30%) |
Jun 16, 2016 | 44.34 | 44.37 | 44.22 | 44.26 | 93,418 | -0.07(-0.16%) |
Jun 15, 2016 | 44.17 | 44.34 | 44.13 | 44.33 | 162,524 | +0.18(+0.41%) |
Jun 14, 2016 | 44.25 | 44.25 | 44.14 | 44.15 | 63,169 | -0.11(-0.25%) |
Jun 13, 2016 | 44.29 | 44.30 | 44.22 | 44.26 | 129,397 | -0.03(-0.07%) |
Jun 10, 2016 | 44.28 | 44.34 | 44.23 | 44.29 | 209,091 | +0.01(+0.02%) |
Jun 09, 2016 | 44.27 | 44.33 | 44.23 | 44.28 | 126,009 | +0.03(+0.06%) |
Jun 08, 2016 | 44.19 | 44.27 | 44.19 | 44.26 | 80,455 | +0.09(+0.21%) |
Jun 07, 2016 | 44.10 | 44.20 | 44.10 | 44.17 | 217,942 | +0.15(+0.35%) |
Jun 06, 2016 | 43.98 | 44.08 | 43.94 | 44.01 | 121,220 | +0.02(+0.05%) |
Jun 03, 2016 | 44.01 | 44.06 | 43.95 | 43.99 | 105,274 | +0.25(+0.58%) |
Jun 02, 2016 | 43.78 | 43.78 | 43.68 | 43.74 | 124,469 | +0.13(+0.29%) |
Jun 01, 2016 | 43.67 | 43.72 | 43.57 | 43.61 | 197,222 | +0.01(+0.02%) |
May 31, 2016 | 43.75 | 43.75 | 43.55 | 43.61 | 144,675 | -0.07(-0.16%) |
May 27, 2016 | 43.75 | 43.68 | 43.68 | 43.68 | 174,503 | -0.07(-0.16%) |
May 26, 2016 | 43.74 | 43.95 | 43.73 | 43.75 | 98,021 | +0.12(+0.27%) |
May 25, 2016 | 43.60 | 43.69 | 43.55 | 43.63 | 82,500 | +0.04(+0.09%) |
May 24, 2016 | 43.57 | 43.61 | 43.52 | 43.59 | 96,260 | -0.05(-0.11%) |
May 23, 2016 | 43.59 | 43.64 | 43.53 | 43.64 | 109,767 | +0.02(+0.04%) |
May 20, 2016 | 43.65 | 43.68 | 43.61 | 43.62 | 98,579 | -0.02(-0.05%) |
May 19, 2016 | 44.10 | 44.10 | 43.63 | 43.65 | 76,234 | -0.04(-0.08%) |
May 18, 2016 | 43.93 | 43.94 | 43.59 | 43.68 | 107,523 | -0.33(-0.74%) |
May 17, 2016 | 44.06 | 45.26 | 44.00 | 44.01 | 78,493 | +0.02(+0.05%) |
May 16, 2016 | 44.04 | 44.06 | 43.97 | 43.98 | 149,169 | -0.09(-0.22%) |
May 13, 2016 | 43.95 | 44.08 | 43.95 | 44.08 | 146,067 | +0.13(+0.29%) |
May 12, 2016 | 43.91 | 43.96 | 43.87 | 43.95 | 68,303 | -0.06(-0.13%) |
May 11, 2016 | 44.01 | 44.10 | 43.94 | 44.01 | 107,026 | +0.02(+0.05%) |
May 10, 2016 | 43.88 | 44.00 | 43.82 | 43.98 | 163,370 | +0.13(+0.29%) |
May 09, 2016 | 43.87 | 43.88 | 43.80 | 43.86 | 256,976 | +0.03(+0.07%) |
May 06, 2016 | 43.93 | 43.95 | 43.81 | 43.83 | 282,251 | -0.15(-0.34%) |
May 05, 2016 | 43.87 | 43.98 | 43.78 | 43.98 | 91,636 | +0.10(+0.23%) |
May 04, 2016 | 43.87 | 43.92 | 43.76 | 43.87 | 130,678 | +0.04(+0.09%) |
May 03, 2016 | 43.88 | 43.88 | 43.82 | 43.83 | 68,443 | +0.09(+0.22%) |
May 02, 2016 | 43.87 | 43.87 | 43.69 | 43.74 | 229,592 | -0.21(-0.49%) |
Apr 29, 2016 | 43.84 | 43.98 | 43.79 | 43.95 | 195,422 | +0.03(+0.07%) |
Apr 28, 2016 | 43.76 | 43.94 | 43.72 | 43.92 | 86,532 | +0.22(+0.51%) |
Apr 27, 2016 | 43.61 | 43.72 | 43.53 | 43.70 | 438,139 | +0.22(+0.51%) |
Apr 26, 2016 | 43.48 | 43.50 | 43.42 | 43.48 | 56,019 | -0.01(-0.02%) |
Apr 25, 2016 | 43.52 | 43.61 | 43.48 | 43.49 | 62,239 | -0.06(-0.13%) |
Apr 22, 2016 | 43.61 | 43.61 | 43.50 | 43.54 | 148,442 | +0.00(+0.00%) |
Apr 21, 2016 | 43.76 | 43.76 | 43.46 | 43.54 | 119,363 | -0.07(-0.16%) |
Apr 20, 2016 | 43.80 | 43.85 | 43.59 | 43.61 | 117,930 | -0.15(-0.34%) |
Apr 19, 2016 | 43.68 | 43.80 | 43.68 | 43.76 | 76,352 | +0.09(+0.22%) |
Apr 18, 2016 | 43.64 | 43.67 | 43.59 | 43.67 | 106,094 | -0.02(-0.05%) |
Apr 15, 2016 | 43.56 | 43.75 | 43.56 | 43.69 | 75,732 | +0.12(+0.27%) |
Apr 14, 2016 | 43.55 | 43.66 | 43.53 | 43.57 | 155,055 | -0.07(-0.16%) |
Apr 13, 2016 | 43.59 | 43.69 | 43.54 | 43.65 | 392,771 | +0.00(+0.00%) |
Apr 12, 2016 | 43.71 | 43.71 | 43.59 | 43.65 | 171,676 | -0.16(-0.36%) |
Apr 11, 2016 | 43.83 | 43.90 | 43.77 | 43.80 | 73,324 | -0.09(-0.20%) |
Apr 08, 2016 | 43.88 | 43.91 | 43.83 | 43.89 | 124,183 | -0.07(-0.16%) |
Apr 07, 2016 | 43.98 | 44.00 | 43.90 | 43.96 | 136,916 | +0.14(+0.32%) |
Apr 06, 2016 | 43.91 | 43.91 | 43.71 | 43.82 | 157,278 | -0.11(-0.25%) |
Apr 05, 2016 | 43.97 | 43.99 | 43.87 | 43.93 | 66,194 | +0.04(+0.09%) |
Apr 04, 2016 | 43.91 | 43.95 | 43.84 | 43.89 | 293,480 | +0.02(+0.05%) |
Apr 01, 2016 | 43.88 | 43.91 | 43.72 | 43.87 | 310,719 | +0.02(+0.04%) |
Mar 31, 2016 | 43.79 | 43.87 | 43.74 | 43.85 | 269,029 | +0.06(+0.13%) |
Mar 30, 2016 | 43.75 | 43.80 | 43.69 | 43.80 | 119,347 | +0.02(+0.05%) |
Mar 29, 2016 | 43.40 | 43.79 | 43.37 | 43.77 | 2,139,206 | +0.51(+1.17%) |
Mar 28, 2016 | 43.29 | 43.30 | 43.21 | 43.27 | 136,052 | -0.01(-0.02%) |
Mar 24, 2016 | 43.34 | 43.27 | 43.27 | 43.27 | 874,035 | -0.09(-0.22%) |
Mar 23, 2016 | 43.33 | 43.39 | 43.32 | 43.37 | 182,017 | +0.06(+0.13%) |
Mar 22, 2016 | 43.42 | 43.45 | 43.27 | 43.31 | 91,782 | -0.09(-0.20%) |
Mar 21, 2016 | 43.35 | 43.48 | 43.30 | 43.40 | 86,000 | -0.01(-0.02%) |
Mar 18, 2016 | 43.39 | 43.46 | 43.37 | 43.41 | 84,066 | +0.21(+0.48%) |
Mar 17, 2016 | 43.19 | 43.37 | 43.19 | 43.20 | 132,550 | +0.09(+0.20%) |
Mar 16, 2016 | 42.74 | 43.12 | 42.72 | 43.12 | 107,630 | +0.43(+1.02%) |
Mar 15, 2016 | 42.82 | 42.83 | 42.66 | 42.68 | 134,381 | -0.09(-0.20%) |
Mar 14, 2016 | 42.79 | 42.86 | 42.77 | 42.77 | 73,728 | +0.00(+0.00%) |
Mar 11, 2016 | 42.85 | 42.85 | 42.75 | 42.77 | 79,179 | -0.02(-0.06%) |
Mar 10, 2016 | 42.99 | 43.06 | 42.77 | 42.79 | 129,443 | -0.20(-0.46%) |
Mar 09, 2016 | 42.93 | 43.04 | 42.93 | 42.99 | 99,668 | -0.02(-0.06%) |
Mar 08, 2016 | 43.00 | 43.05 | 42.93 | 43.01 | 74,490 | +0.14(+0.33%) |
Mar 07, 2016 | 42.97 | 42.97 | 42.84 | 42.87 | 153,837 | -0.13(-0.31%) |
Mar 04, 2016 | 43.14 | 43.16 | 42.92 | 43.01 | 135,281 | -0.15(-0.35%) |
Mar 03, 2016 | 43.09 | 43.21 | 43.05 | 43.16 | 655,164 | +0.10(+0.24%) |
Mar 02, 2016 | 42.91 | 43.05 | 42.88 | 43.05 | 79,029 | +0.12(+0.28%) |
Mar 01, 2016 | 43.08 | 43.08 | 42.87 | 42.93 | 187,217 | -0.13(-0.31%) |
Feb 29, 2016 | 42.98 | 43.09 | 42.98 | 43.07 | 106,630 | +0.09(+0.22%) |
Feb 26, 2016 | 42.93 | 43.02 | 42.90 | 42.97 | 564,001 | -0.06(-0.13%) |
Feb 25, 2016 | 42.92 | 43.08 | 42.92 | 43.03 | 121,212 | +0.17(+0.39%) |
Feb 24, 2016 | 42.90 | 43.04 | 42.83 | 42.86 | 99,349 | +0.09(+0.22%) |
Feb 23, 2016 | 42.57 | 42.78 | 42.56 | 42.77 | 116,528 | +0.13(+0.30%) |
Feb 22, 2016 | 42.60 | 42.66 | 42.59 | 42.64 | 220,669 | +0.07(+0.17%) |
Feb 19, 2016 | 42.57 | 42.64 | 42.50 | 42.57 | 92,456 | +0.02(+0.06%) |
Feb 18, 2016 | 42.55 | 42.63 | 42.40 | 42.55 | 129,670 | +0.12(+0.28%) |
Feb 17, 2016 | 42.45 | 42.49 | 42.39 | 42.43 | 86,322 | -0.02(-0.04%) |
Feb 16, 2016 | 42.54 | 42.61 | 42.44 | 42.44 | 115,127 | -0.24(-0.56%) |
Feb 12, 2016 | 42.75 | 42.68 | 42.68 | 42.68 | 115,491 | -0.08(-0.19%) |
Feb 11, 2016 | 42.73 | 42.87 | 42.67 | 42.76 | 124,782 | +0.12(+0.29%) |
Feb 10, 2016 | 42.56 | 42.71 | 42.48 | 42.64 | 1,122,527 | +0.10(+0.24%) |
Feb 09, 2016 | 42.58 | 42.60 | 42.45 | 42.54 | 174,878 | -0.07(-0.17%) |
Feb 08, 2016 | 42.62 | 42.74 | 42.58 | 42.61 | 121,455 | +0.02(+0.06%) |
Feb 05, 2016 | 42.67 | 42.67 | 42.56 | 42.59 | 112,531 | -0.10(-0.23%) |
Feb 04, 2016 | 42.76 | 42.79 | 42.65 | 42.68 | 113,682 | -0.01(-0.03%) |
Feb 03, 2016 | 42.68 | 42.89 | 42.66 | 42.70 | 95,839 | +0.04(+0.09%) |
Feb 02, 2016 | 42.61 | 42.67 | 42.59 | 42.66 | 174,705 | +0.19(+0.45%) |
Feb 01, 2016 | 42.58 | 42.60 | 42.44 | 42.47 | 246,374 | -0.14(-0.33%) |
Jan 29, 2016 | 42.62 | 42.63 | 42.54 | 42.61 | 93,793 | +0.21(+0.48%) |
Jan 28, 2016 | 42.37 | 42.44 | 42.31 | 42.41 | 102,408 | +0.05(+0.11%) |
Jan 27, 2016 | 42.14 | 42.37 | 42.14 | 42.36 | 1,272,715 | +0.17(+0.41%) |
Jan 26, 2016 | 42.17 | 42.26 | 42.14 | 42.18 | 98,395 | +0.06(+0.15%) |
Jan 25, 2016 | 42.11 | 42.16 | 42.09 | 42.12 | 114,473 | +0.00(+0.01%) |
Jan 22, 2016 | 41.96 | 42.14 | 41.95 | 42.12 | 421,979 | +0.14(+0.33%) |
Jan 21, 2016 | 42.17 | 42.20 | 41.98 | 41.98 | 189,423 | -0.17(-0.41%) |
Jan 20, 2016 | 42.24 | 42.29 | 42.09 | 42.15 | 131,732 | +0.04(+0.09%) |
Jan 19, 2016 | 42.08 | 42.19 | 42.07 | 42.11 | 163,851 | -0.01(-0.03%) |
Jan 15, 2016 | 42.25 | 42.13 | 42.13 | 42.13 | 206,668 | -0.03(-0.07%) |
Jan 14, 2016 | 42.23 | 42.25 | 42.06 | 42.16 | 144,538 | +0.02(+0.04%) |
Jan 13, 2016 | 42.06 | 42.23 | 42.03 | 42.14 | 103,578 | +0.09(+0.21%) |
Jan 12, 2016 | 42.06 | 42.19 | 41.98 | 42.06 | 153,322 | +0.09(+0.21%) |
Jan 11, 2016 | 42.07 | 42.15 | 41.97 | 41.97 | 55,637 | -0.21(-0.50%) |
Jan 08, 2016 | 42.11 | 42.22 | 42.07 | 42.18 | 74,960 | +0.01(+0.03%) |
Jan 07, 2016 | 42.18 | 42.20 | 42.09 | 42.17 | 128,686 | -0.05(-0.11%) |
Jan 06, 2016 | 42.09 | 42.26 | 42.07 | 42.22 | 267,377 | +0.17(+0.39%) |
Jan 05, 2016 | 42.02 | 42.11 | 41.96 | 42.05 | 99,105 | -0.02(-0.04%) |