Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 43.84 | 43.92 | 43.81 | 43.88 | 200,400 | +0.04(+0.09%) |
Feb 26, 2016 | 43.80 | 43.87 | 43.79 | 43.84 | 193,593 | -0.04(-0.09%) |
Feb 25, 2016 | 43.89 | 43.92 | 43.85 | 43.88 | 240,561 | +0.01(+0.02%) |
Feb 24, 2016 | 43.87 | 43.94 | 43.81 | 43.87 | 232,350 | +0.03(+0.07%) |
Feb 23, 2016 | 43.81 | 43.90 | 43.79 | 43.84 | 205,802 | -0.01(-0.02%) |
Feb 22, 2016 | 43.82 | 43.89 | 43.81 | 43.85 | 322,842 | -0.02(-0.04%) |
Feb 19, 2016 | 43.86 | 43.92 | 43.80 | 43.86 | 324,387 | -0.05(-0.11%) |
Feb 18, 2016 | 43.86 | 43.93 | 43.80 | 43.91 | 259,350 | +0.07(+0.15%) |
Feb 17, 2016 | 43.80 | 43.86 | 43.78 | 43.85 | 232,079 | +0.02(+0.04%) |
Feb 16, 2016 | 43.85 | 43.87 | 43.81 | 43.83 | 236,565 | -0.02(-0.04%) |
Feb 12, 2016 | 43.89 | 43.85 | 43.85 | 43.85 | 199,897 | -0.08(-0.19%) |
Feb 11, 2016 | 43.88 | 43.98 | 43.84 | 43.93 | 249,269 | +0.06(+0.13%) |
Feb 10, 2016 | 43.81 | 43.89 | 43.78 | 43.87 | 150,477 | +0.07(+0.15%) |
Feb 09, 2016 | 43.82 | 43.89 | 43.80 | 43.80 | 211,445 | -0.03(-0.08%) |
Feb 08, 2016 | 43.86 | 43.89 | 43.83 | 43.84 | 246,369 | +0.02(+0.06%) |
Feb 05, 2016 | 43.80 | 43.84 | 43.73 | 43.81 | 271,465 | -0.03(-0.08%) |
Feb 04, 2016 | 43.83 | 43.85 | 43.77 | 43.85 | 416,980 | +0.08(+0.19%) |
Feb 03, 2016 | 43.80 | 43.89 | 43.71 | 43.76 | 227,852 | -0.07(-0.17%) |
Feb 02, 2016 | 43.74 | 43.85 | 43.74 | 43.84 | 286,256 | +0.18(+0.41%) |
Feb 01, 2016 | 43.75 | 43.75 | 43.62 | 43.66 | 185,184 | -0.10(-0.22%) |
Jan 29, 2016 | 43.71 | 43.77 | 43.64 | 43.75 | 1,282,473 | +0.13(+0.30%) |
Jan 28, 2016 | 43.54 | 43.65 | 43.54 | 43.62 | 239,745 | +0.07(+0.17%) |
Jan 27, 2016 | 43.56 | 43.63 | 43.54 | 43.55 | 257,935 | -0.06(-0.13%) |
Jan 26, 2016 | 43.58 | 43.65 | 43.57 | 43.61 | 325,146 | -0.01(-0.02%) |
Jan 25, 2016 | 43.57 | 43.61 | 43.55 | 43.61 | 431,355 | +0.04(+0.09%) |
Jan 22, 2016 | 43.49 | 43.57 | 43.49 | 43.57 | 319,295 | +0.03(+0.08%) |
Jan 21, 2016 | 43.56 | 43.62 | 43.52 | 43.54 | 217,140 | -0.02(-0.06%) |
Jan 20, 2016 | 43.58 | 43.62 | 43.50 | 43.56 | 382,714 | +0.06(+0.13%) |
Jan 19, 2016 | 43.53 | 43.56 | 43.46 | 43.51 | 1,584,023 | -0.05(-0.11%) |
Jan 15, 2016 | 43.41 | 43.56 | 43.56 | 43.56 | 167,357 | +0.03(+0.08%) |
Jan 14, 2016 | 43.47 | 43.54 | 43.46 | 43.52 | 1,038,775 | +0.05(+0.11%) |
Jan 13, 2016 | 43.36 | 43.52 | 43.36 | 43.47 | 224,808 | +0.05(+0.11%) |
Jan 12, 2016 | 43.41 | 43.51 | 43.38 | 43.42 | 392,280 | +0.01(+0.02%) |
Jan 11, 2016 | 43.40 | 43.47 | 43.39 | 43.42 | 204,636 | -0.07(-0.15%) |
Jan 08, 2016 | 43.39 | 43.49 | 43.39 | 43.48 | 218,991 | +0.03(+0.08%) |
Jan 07, 2016 | 43.38 | 43.47 | 43.34 | 43.45 | 395,221 | +0.06(+0.13%) |
Jan 06, 2016 | 43.29 | 43.40 | 43.29 | 43.39 | 499,731 | +0.10(+0.23%) |
Jan 05, 2016 | 43.26 | 43.33 | 43.23 | 43.29 | 374,097 | +0.08(+0.19%) |
Jan 04, 2016 | 43.29 | 43.34 | 43.21 | 43.21 | 196,378 | -0.01(-0.02%) |
Dec 31, 2015 | 43.23 | 43.22 | 43.22 | 43.22 | 262,381 | +0.10(+0.23%) |
Dec 30, 2015 | 43.11 | 43.17 | 43.06 | 43.12 | 251,634 | -0.01(-0.02%) |
Dec 29, 2015 | 43.20 | 43.21 | 43.11 | 43.13 | 342,988 | -0.07(-0.15%) |
Dec 28, 2015 | 43.11 | 43.21 | 43.11 | 43.20 | 212,544 | +0.04(+0.10%) |
Dec 24, 2015 | 43.06 | 43.15 | 43.15 | 43.15 | 123,322 | +0.02(+0.06%) |
Dec 23, 2015 | 43.14 | 43.21 | 43.08 | 43.13 | 1,345,721 | -0.07(-0.16%) |
Dec 22, 2015 | 43.23 | 43.27 | 43.18 | 43.20 | 208,528 | -0.07(-0.17%) |
Dec 21, 2015 | 43.22 | 43.28 | 43.19 | 43.27 | 123,321 | +0.02(+0.04%) |
Dec 18, 2015 | 43.17 | 43.27 | 43.14 | 43.26 | 431,421 | +0.03(+0.08%) |
Dec 17, 2015 | 43.14 | 43.26 | 43.07 | 43.22 | 615,801 | +0.12(+0.28%) |
Dec 16, 2015 | 43.10 | 43.18 | 43.05 | 43.10 | 174,569 | -0.02(-0.06%) |
Dec 15, 2015 | 43.05 | 43.15 | 43.04 | 43.13 | 294,622 | -0.06(-0.13%) |
Dec 14, 2015 | 43.15 | 43.25 | 43.13 | 43.18 | 934,155 | -0.02(-0.06%) |
Dec 11, 2015 | 43.26 | 43.31 | 43.21 | 43.21 | 434,852 | -0.01(-0.02%) |
Dec 10, 2015 | 43.21 | 43.28 | 43.15 | 43.22 | 406,304 | -0.07(-0.15%) |
Dec 09, 2015 | 43.19 | 43.30 | 43.19 | 43.28 | 677,368 | -0.03(-0.08%) |
Dec 08, 2015 | 43.27 | 43.31 | 43.22 | 43.31 | 393,290 | +0.02(+0.06%) |
Dec 07, 2015 | 43.16 | 43.30 | 43.16 | 43.29 | 261,747 | +0.12(+0.28%) |
Dec 04, 2015 | 43.14 | 43.21 | 43.11 | 43.17 | 361,615 | +0.07(+0.15%) |
Dec 03, 2015 | 43.15 | 43.19 | 43.03 | 43.10 | 203,510 | -0.15(-0.34%) |
Dec 02, 2015 | 43.24 | 43.28 | 43.21 | 43.25 | 458,695 | +0.01(+0.02%) |
Dec 01, 2015 | 43.17 | 43.29 | 43.15 | 43.24 | 220,867 | +0.07(+0.15%) |
Nov 30, 2015 | 43.12 | 43.20 | 43.12 | 43.17 | 654,532 | +0.05(+0.11%) |
Nov 27, 2015 | 43.12 | 43.18 | 43.12 | 43.13 | 147,323 | +0.01(+0.02%) |
Nov 25, 2015 | 43.16 | 43.12 | 43.12 | 43.12 | 217,119 | -0.02(-0.06%) |
Nov 24, 2015 | 43.11 | 43.17 | 43.08 | 43.14 | 179,420 | -0.01(-0.02%) |
Nov 23, 2015 | 43.08 | 43.17 | 43.07 | 43.15 | 210,938 | +0.00(+0.00%) |
Nov 20, 2015 | 43.16 | 43.21 | 43.12 | 43.15 | 154,655 | -0.04(-0.09%) |
Nov 19, 2015 | 43.13 | 43.21 | 43.13 | 43.19 | 278,242 | +0.03(+0.08%) |
Nov 18, 2015 | 43.07 | 43.17 | 43.07 | 43.16 | 285,792 | +0.03(+0.08%) |
Nov 17, 2015 | 43.04 | 43.17 | 43.04 | 43.13 | 207,833 | -0.02(-0.06%) |
Nov 16, 2015 | 43.13 | 43.19 | 43.08 | 43.15 | 530,345 | +0.06(+0.13%) |
Nov 13, 2015 | 43.04 | 43.13 | 43.04 | 43.09 | 268,520 | +0.06(+0.13%) |
Nov 12, 2015 | 43.01 | 43.09 | 43.01 | 43.04 | 128,626 | -0.01(-0.02%) |
Nov 11, 2015 | 43.04 | 43.08 | 42.99 | 43.04 | 164,525 | +0.01(+0.02%) |
Nov 10, 2015 | 43.04 | 43.08 | 42.97 | 43.04 | 368,072 | -0.02(-0.04%) |
Nov 09, 2015 | 43.06 | 43.10 | 43.02 | 43.05 | 776,052 | -0.02(-0.04%) |
Nov 06, 2015 | 43.11 | 43.12 | 43.05 | 43.07 | 216,009 | -0.11(-0.26%) |
Nov 05, 2015 | 43.21 | 43.22 | 43.15 | 43.18 | 585,383 | -0.08(-0.19%) |
Nov 04, 2015 | 43.28 | 43.30 | 43.19 | 43.26 | 264,237 | +0.02(+0.04%) |
Nov 03, 2015 | 43.27 | 43.33 | 43.23 | 43.25 | 284,632 | -0.01(-0.02%) |
Nov 02, 2015 | 43.16 | 43.28 | 43.16 | 43.26 | 1,919,478 | -0.02(-0.05%) |
Oct 30, 2015 | 43.22 | 43.33 | 43.22 | 43.28 | 1,375,764 | +0.07(+0.17%) |
Oct 29, 2015 | 43.29 | 43.31 | 43.21 | 43.21 | 998,610 | -0.10(-0.23%) |
Oct 28, 2015 | 43.43 | 43.46 | 43.30 | 43.30 | 121,910 | -0.13(-0.30%) |
Oct 27, 2015 | 43.40 | 43.46 | 43.40 | 43.43 | 158,300 | +0.03(+0.07%) |
Oct 26, 2015 | 43.35 | 43.42 | 43.35 | 43.40 | 255,961 | +0.03(+0.07%) |
Oct 23, 2015 | 43.40 | 43.41 | 43.36 | 43.37 | 889,515 | -0.06(-0.13%) |
Oct 22, 2015 | 43.38 | 43.44 | 43.38 | 43.42 | 146,032 | +0.03(+0.07%) |
Oct 21, 2015 | 43.39 | 43.42 | 43.34 | 43.39 | 170,818 | +0.02(+0.06%) |
Oct 20, 2015 | 43.34 | 43.39 | 43.34 | 43.37 | 201,013 | -0.06(-0.15%) |
Oct 19, 2015 | 43.39 | 43.45 | 43.37 | 43.43 | 603,831 | +0.06(+0.13%) |
Oct 16, 2015 | 43.39 | 43.44 | 43.35 | 43.38 | 198,623 | -0.01(-0.02%) |
Oct 15, 2015 | 43.42 | 43.45 | 43.36 | 43.38 | 179,310 | -0.03(-0.07%) |
Oct 14, 2015 | 43.35 | 43.45 | 43.32 | 43.42 | 194,089 | +0.06(+0.15%) |
Oct 13, 2015 | 43.30 | 43.39 | 43.26 | 43.35 | 568,740 | +0.00(+0.00%) |
Oct 12, 2015 | 43.25 | 43.34 | 43.22 | 43.35 | 356,749 | +0.08(+0.19%) |
Oct 09, 2015 | 43.29 | 43.33 | 43.24 | 43.27 | 126,524 | -0.05(-0.11%) |
Oct 08, 2015 | 43.42 | 43.42 | 43.30 | 43.32 | 209,351 | -0.06(-0.15%) |
Oct 07, 2015 | 43.37 | 43.39 | 43.31 | 43.38 | 316,984 | +0.01(+0.02%) |
Oct 06, 2015 | 43.37 | 43.41 | 43.31 | 43.38 | 669,203 | +0.02(+0.06%) |
Oct 05, 2015 | 43.39 | 43.39 | 43.29 | 43.35 | 824,979 | -0.06(-0.15%) |
Oct 02, 2015 | 43.41 | 43.50 | 43.36 | 43.42 | 118,177 | +0.07(+0.17%) |
Oct 01, 2015 | 43.32 | 43.38 | 43.27 | 43.34 | 607,811 | +0.06(+0.14%) |
Sep 30, 2015 | 43.23 | 43.31 | 43.22 | 43.28 | 275,786 | +0.07(+0.17%) |
Sep 29, 2015 | 43.22 | 43.30 | 43.16 | 43.21 | 156,487 | -0.02(-0.06%) |
Sep 28, 2015 | 43.15 | 43.24 | 43.14 | 43.23 | 750,069 | +0.09(+0.21%) |
Sep 25, 2015 | 43.14 | 43.18 | 43.06 | 43.15 | 104,335 | -0.06(-0.13%) |
Sep 24, 2015 | 43.16 | 43.27 | 43.12 | 43.20 | 96,079 | +0.01(+0.02%) |
Sep 23, 2015 | 43.12 | 43.22 | 43.12 | 43.19 | 96,164 | -0.02(-0.06%) |
Sep 22, 2015 | 43.18 | 43.25 | 43.15 | 43.22 | 191,161 | +0.06(+0.13%) |
Sep 21, 2015 | 43.19 | 43.22 | 43.14 | 43.16 | 166,168 | -0.14(-0.32%) |
Sep 18, 2015 | 43.22 | 43.30 | 43.18 | 43.30 | 190,782 | +0.10(+0.23%) |
Sep 17, 2015 | 43.01 | 43.20 | 42.97 | 43.20 | 138,612 | +0.19(+0.43%) |
Sep 16, 2015 | 42.99 | 43.03 | 42.95 | 43.02 | 80,160 | +0.02(+0.04%) |
Sep 15, 2015 | 43.10 | 43.10 | 42.99 | 43.00 | 193,140 | -0.13(-0.30%) |
Sep 14, 2015 | 43.08 | 43.15 | 43.08 | 43.13 | 98,654 | +0.03(+0.08%) |
Sep 11, 2015 | 43.04 | 43.13 | 43.04 | 43.10 | 202,529 | +0.02(+0.06%) |
Sep 10, 2015 | 43.10 | 43.11 | 43.04 | 43.07 | 271,140 | -0.09(-0.21%) |
Sep 09, 2015 | 43.10 | 43.17 | 43.04 | 43.16 | 205,529 | +0.06(+0.13%) |
Sep 08, 2015 | 43.06 | 43.10 | 43.03 | 43.10 | 420,551 | -0.02(-0.06%) |
Sep 04, 2015 | 43.18 | 43.13 | 43.13 | 43.13 | 149,786 | +0.00(+0.00%) |
Sep 03, 2015 | 43.13 | 43.15 | 43.02 | 43.13 | 138,196 | +0.06(+0.13%) |
Sep 02, 2015 | 43.10 | 43.14 | 43.03 | 43.07 | 105,869 | -0.05(-0.11%) |
Sep 01, 2015 | 43.10 | 43.15 | 43.03 | 43.12 | 297,989 | +0.13(+0.31%) |
Aug 31, 2015 | 43.04 | 43.10 | 42.96 | 42.99 | 122,910 | -0.04(-0.09%) |
Aug 28, 2015 | 43.00 | 43.09 | 42.96 | 43.03 | 186,588 | +0.04(+0.09%) |
Aug 27, 2015 | 42.97 | 43.05 | 42.94 | 42.99 | 2,824,603 | +0.01(+0.02%) |
Aug 26, 2015 | 43.04 | 43.12 | 42.97 | 42.98 | 128,508 | -0.14(-0.32%) |
Aug 25, 2015 | 43.05 | 43.14 | 42.97 | 43.12 | 783,723 | -0.07(-0.17%) |
Aug 24, 2015 | 43.21 | 43.28 | 43.07 | 43.19 | 258,487 | +0.10(+0.23%) |
Aug 21, 2015 | 43.09 | 43.17 | 43.06 | 43.09 | 157,941 | -0.02(-0.04%) |
Aug 20, 2015 | 43.04 | 43.12 | 43.01 | 43.11 | 108,987 | +0.02(+0.04%) |
Aug 19, 2015 | 42.91 | 43.10 | 42.87 | 43.09 | 132,771 | +0.17(+0.40%) |
Aug 18, 2015 | 42.92 | 42.98 | 42.90 | 42.92 | 98,318 | -0.05(-0.11%) |
Aug 17, 2015 | 43.01 | 43.02 | 42.96 | 42.97 | 111,379 | -0.02(-0.04%) |
Aug 14, 2015 | 42.92 | 43.04 | 42.92 | 42.99 | 91,361 | +0.01(+0.02%) |
Aug 13, 2015 | 43.06 | 43.08 | 42.98 | 42.98 | 95,152 | -0.10(-0.23%) |
Aug 12, 2015 | 43.11 | 43.15 | 42.95 | 43.08 | 163,124 | -0.02(-0.06%) |
Aug 11, 2015 | 43.01 | 43.10 | 42.99 | 43.10 | 271,443 | +0.11(+0.24%) |
Aug 10, 2015 | 43.00 | 43.00 | 42.92 | 43.00 | 136,701 | +0.01(+0.02%) |
Aug 07, 2015 | 43.00 | 43.04 | 42.89 | 42.99 | 80,381 | -0.02(-0.04%) |
Aug 06, 2015 | 42.96 | 43.02 | 42.92 | 43.00 | 152,698 | +0.12(+0.28%) |
Aug 05, 2015 | 42.94 | 42.96 | 42.85 | 42.88 | 110,542 | -0.13(-0.30%) |
Aug 04, 2015 | 43.08 | 43.09 | 42.95 | 43.01 | 196,693 | -0.04(-0.09%) |
Aug 03, 2015 | 42.97 | 43.11 | 42.97 | 43.05 | 292,202 | +0.01(+0.02%) |
Jul 31, 2015 | 42.99 | 43.04 | 42.97 | 43.04 | 138,037 | +0.12(+0.29%) |
Jul 30, 2015 | 42.88 | 42.92 | 42.83 | 42.92 | 153,636 | +0.03(+0.08%) |
Jul 29, 2015 | 42.86 | 42.91 | 42.83 | 42.89 | 155,201 | +0.00(+0.00%) |
Jul 28, 2015 | 42.87 | 42.95 | 42.86 | 42.89 | 110,864 | -0.04(-0.09%) |
Jul 27, 2015 | 42.88 | 42.96 | 42.87 | 42.93 | 329,606 | +0.03(+0.08%) |
Jul 24, 2015 | 42.91 | 42.91 | 42.84 | 42.90 | 95,478 | -0.03(-0.08%) |
Jul 23, 2015 | 42.80 | 42.93 | 42.80 | 42.93 | 142,498 | +0.03(+0.08%) |
Jul 22, 2015 | 42.81 | 42.90 | 42.81 | 42.90 | 141,323 | +0.06(+0.15%) |
Jul 21, 2015 | 42.74 | 42.87 | 42.74 | 42.83 | 161,908 | +0.04(+0.09%) |
Jul 20, 2015 | 42.80 | 42.82 | 42.74 | 42.80 | 173,476 | -0.05(-0.12%) |
Jul 17, 2015 | 42.81 | 42.85 | 42.75 | 42.85 | 109,113 | +0.09(+0.21%) |
Jul 16, 2015 | 42.72 | 42.82 | 42.72 | 42.76 | 99,838 | -0.06(-0.13%) |
Jul 15, 2015 | 42.73 | 42.82 | 42.72 | 42.82 | 119,935 | +0.11(+0.27%) |
Jul 14, 2015 | 42.73 | 42.76 | 42.68 | 42.70 | 103,277 | +0.04(+0.09%) |
Jul 13, 2015 | 42.57 | 42.67 | 42.57 | 42.66 | 146,513 | +0.02(+0.06%) |
Jul 10, 2015 | 42.63 | 42.73 | 42.61 | 42.64 | 114,096 | -0.19(-0.43%) |
Jul 09, 2015 | 42.81 | 42.88 | 42.78 | 42.82 | 94,368 | -0.09(-0.21%) |
Jul 08, 2015 | 42.86 | 42.92 | 42.82 | 42.91 | 100,966 | +0.13(+0.30%) |
Jul 07, 2015 | 42.91 | 42.95 | 42.78 | 42.78 | 235,944 | +0.02(+0.06%) |
Jul 06, 2015 | 42.82 | 42.87 | 42.74 | 42.76 | 646,437 | +0.02(+0.06%) |
Jul 02, 2015 | 42.68 | 42.74 | 42.74 | 42.74 | 108,251 | +0.13(+0.30%) |
Jul 01, 2015 | 42.70 | 42.70 | 42.61 | 42.61 | 441,534 | -0.10(-0.23%) |
Jun 30, 2015 | 42.72 | 42.81 | 42.65 | 42.70 | 150,679 | -0.05(-0.11%) |
Jun 29, 2015 | 42.64 | 42.77 | 42.60 | 42.75 | 124,743 | +0.16(+0.38%) |
Jun 26, 2015 | 42.57 | 42.62 | 42.54 | 42.59 | 195,027 | -0.11(-0.26%) |
Jun 25, 2015 | 42.72 | 42.74 | 42.62 | 42.70 | 284,284 | +0.00(+0.00%) |
Jun 24, 2015 | 42.70 | 42.74 | 42.64 | 42.70 | 529,716 | +0.03(+0.08%) |
Jun 23, 2015 | 42.61 | 42.73 | 42.61 | 42.67 | 118,490 | -0.06(-0.15%) |
Jun 22, 2015 | 42.75 | 42.82 | 42.69 | 42.74 | 192,787 | -0.21(-0.49%) |
Jun 19, 2015 | 42.84 | 42.95 | 42.81 | 42.95 | 185,060 | +0.13(+0.30%) |
Jun 18, 2015 | 42.78 | 42.82 | 42.72 | 42.82 | 323,250 | +0.00(+0.01%) |
Jun 17, 2015 | 42.76 | 42.83 | 42.66 | 42.81 | 501,848 | +0.10(+0.24%) |
Jun 16, 2015 | 42.66 | 42.75 | 42.64 | 42.71 | 219,035 | +0.04(+0.09%) |
Jun 15, 2015 | 42.75 | 42.75 | 42.63 | 42.67 | 157,989 | -0.01(-0.02%) |
Jun 12, 2015 | 42.72 | 42.77 | 42.64 | 42.68 | 118,702 | -0.01(-0.02%) |
Jun 11, 2015 | 42.58 | 42.74 | 42.57 | 42.69 | 381,335 | +0.14(+0.32%) |
Jun 10, 2015 | 42.55 | 42.63 | 42.54 | 42.55 | 138,918 | -0.08(-0.19%) |
Jun 09, 2015 | 42.70 | 42.70 | 42.57 | 42.63 | 222,087 | -0.07(-0.17%) |
Jun 08, 2015 | 42.67 | 42.78 | 42.67 | 42.70 | 298,022 | -0.01(-0.02%) |
Jun 05, 2015 | 42.66 | 42.75 | 42.65 | 42.71 | 356,162 | -0.11(-0.26%) |
Jun 04, 2015 | 42.74 | 42.85 | 42.74 | 42.83 | 92,548 | +0.09(+0.21%) |
Jun 03, 2015 | 42.85 | 42.85 | 42.72 | 42.74 | 140,953 | -0.15(-0.36%) |
Jun 02, 2015 | 42.93 | 42.98 | 42.87 | 42.89 | 117,676 | -0.11(-0.26%) |
Jun 01, 2015 | 43.02 | 43.08 | 42.94 | 43.00 | 279,109 | -0.06(-0.13%) |
May 29, 2015 | 43.06 | 43.16 | 43.05 | 43.06 | 169,588 | +0.00(+0.00%) |
May 28, 2015 | 43.08 | 43.09 | 43.02 | 43.06 | 83,844 | +0.03(+0.08%) |
May 27, 2015 | 43.03 | 43.08 | 42.96 | 43.03 | 163,165 | -0.04(-0.09%) |
May 26, 2015 | 42.96 | 43.10 | 42.96 | 43.07 | 234,464 | +0.03(+0.08%) |
May 22, 2015 | 43.04 | 43.04 | 43.04 | 43.04 | 95,629 | -0.03(-0.08%) |
May 21, 2015 | 43.04 | 43.08 | 42.95 | 43.07 | 531,691 | +0.08(+0.19%) |
May 20, 2015 | 42.99 | 43.04 | 42.92 | 42.99 | 354,839 | +0.04(+0.09%) |
May 19, 2015 | 42.96 | 43.01 | 42.93 | 42.95 | 482,603 | -0.10(-0.23%) |
May 18, 2015 | 43.09 | 43.09 | 43.00 | 43.04 | 374,330 | -0.08(-0.19%) |
May 15, 2015 | 43.05 | 43.14 | 43.04 | 43.12 | 148,066 | +0.14(+0.32%) |
May 14, 2015 | 43.04 | 43.05 | 42.95 | 42.99 | 431,012 | +0.04(+0.09%) |
May 13, 2015 | 43.01 | 43.04 | 42.94 | 42.95 | 228,117 | -0.05(-0.11%) |
May 12, 2015 | 42.95 | 43.04 | 42.90 | 42.99 | 371,215 | +0.02(+0.06%) |
May 11, 2015 | 43.08 | 43.12 | 42.95 | 42.97 | 148,777 | -0.20(-0.47%) |
May 08, 2015 | 43.13 | 43.21 | 43.12 | 43.17 | 82,020 | +0.12(+0.28%) |
May 07, 2015 | 43.05 | 43.08 | 43.00 | 43.05 | 697,491 | +0.04(+0.09%) |
May 06, 2015 | 43.07 | 43.07 | 42.95 | 43.01 | 259,599 | -0.06(-0.15%) |
May 05, 2015 | 43.09 | 43.10 | 43.00 | 43.08 | 142,394 | +0.02(+0.04%) |
May 04, 2015 | 43.14 | 43.15 | 43.06 | 43.06 | 258,831 | -0.04(-0.09%) |
May 01, 2015 | 43.06 | 43.13 | 43.01 | 43.10 | 555,242 | -0.10(-0.22%) |
Apr 30, 2015 | 43.15 | 43.23 | 43.08 | 43.20 | 279,626 | +0.05(+0.11%) |
Apr 29, 2015 | 43.10 | 43.17 | 43.07 | 43.15 | 192,313 | +0.02(+0.04%) |
Apr 28, 2015 | 43.16 | 43.25 | 43.12 | 43.13 | 107,543 | -0.13(-0.30%) |
Apr 27, 2015 | 43.26 | 43.30 | 43.20 | 43.26 | 125,505 | -0.02(-0.06%) |
Apr 24, 2015 | 43.19 | 43.29 | 43.19 | 43.29 | 163,633 | +0.10(+0.22%) |
Apr 23, 2015 | 43.22 | 43.25 | 43.19 | 43.19 | 487,175 | +0.01(+0.02%) |
Apr 22, 2015 | 43.24 | 43.26 | 43.15 | 43.18 | 136,144 | -0.04(-0.09%) |
Apr 21, 2015 | 43.27 | 43.27 | 43.17 | 43.22 | 225,435 | -0.06(-0.13%) |
Apr 20, 2015 | 43.20 | 43.28 | 43.20 | 43.28 | 182,050 | +0.01(+0.02%) |
Apr 17, 2015 | 43.27 | 43.29 | 43.22 | 43.27 | 242,340 | +0.01(+0.02%) |
Apr 16, 2015 | 43.29 | 43.29 | 43.22 | 43.26 | 149,839 | -0.01(-0.02%) |
Apr 15, 2015 | 43.30 | 43.32 | 43.25 | 43.27 | 150,487 | +0.01(+0.02%) |
Apr 14, 2015 | 43.29 | 43.33 | 43.20 | 43.26 | 281,510 | +0.06(+0.13%) |
Apr 13, 2015 | 43.14 | 43.24 | 43.14 | 43.20 | 1,319,864 | +0.02(+0.04%) |
Apr 10, 2015 | 43.20 | 43.21 | 43.13 | 43.19 | 371,340 | -0.05(-0.11%) |
Apr 09, 2015 | 43.27 | 43.28 | 43.18 | 43.24 | 8,091,570 | -0.02(-0.04%) |
Apr 08, 2015 | 43.27 | 43.28 | 43.20 | 43.25 | 337,074 | -0.01(-0.02%) |
Apr 07, 2015 | 43.23 | 43.26 | 43.18 | 43.26 | 131,548 | +0.02(+0.04%) |
Apr 06, 2015 | 43.26 | 43.29 | 43.21 | 43.25 | 208,905 | +0.04(+0.09%) |
Apr 02, 2015 | 43.27 | 43.20 | 43.20 | 43.20 | 126,310 | +0.01(+0.02%) |
Apr 01, 2015 | 43.20 | 43.26 | 43.13 | 43.20 | 304,331 | +0.01(+0.02%) |
Mar 31, 2015 | 43.16 | 43.19 | 43.14 | 43.19 | 125,463 | +0.05(+0.11%) |
Mar 30, 2015 | 43.10 | 43.18 | 43.09 | 43.14 | 110,344 | +0.04(+0.09%) |
Mar 27, 2015 | 43.08 | 43.14 | 43.08 | 43.10 | 400,998 | +0.03(+0.07%) |
Mar 26, 2015 | 43.11 | 43.15 | 43.06 | 43.07 | 127,270 | -0.12(-0.28%) |
Mar 25, 2015 | 43.26 | 43.26 | 43.16 | 43.19 | 126,998 | -0.03(-0.07%) |
Mar 24, 2015 | 43.16 | 43.22 | 43.10 | 43.22 | 133,860 | +0.06(+0.13%) |
Mar 23, 2015 | 43.16 | 43.21 | 43.08 | 43.16 | 446,942 | +0.08(+0.18%) |
Mar 20, 2015 | 43.09 | 43.11 | 43.04 | 43.09 | 157,961 | +0.03(+0.07%) |
Mar 19, 2015 | 43.05 | 43.11 | 43.01 | 43.06 | 92,086 | -0.05(-0.11%) |
Mar 18, 2015 | 43.04 | 43.15 | 42.95 | 43.11 | 688,649 | +0.11(+0.24%) |
Mar 17, 2015 | 43.04 | 43.04 | 42.97 | 43.00 | 223,095 | -0.02(-0.04%) |
Mar 16, 2015 | 42.99 | 43.02 | 42.92 | 43.02 | 123,548 | +0.12(+0.28%) |
Mar 13, 2015 | 42.93 | 42.96 | 42.88 | 42.90 | 178,640 | -0.04(-0.09%) |
Mar 12, 2015 | 43.00 | 43.00 | 42.90 | 42.94 | 856,770 | +0.00(+0.00%) |
Mar 11, 2015 | 42.91 | 42.96 | 42.85 | 42.94 | 389,504 | +0.02(+0.04%) |
Mar 10, 2015 | 42.94 | 42.95 | 42.89 | 42.92 | 350,998 | +0.03(+0.08%) |
Mar 09, 2015 | 42.83 | 42.95 | 42.83 | 42.89 | 558,156 | +0.05(+0.11%) |
Mar 06, 2015 | 42.92 | 42.93 | 42.78 | 42.84 | 321,509 | -0.17(-0.39%) |
Mar 05, 2015 | 42.99 | 43.03 | 42.91 | 43.01 | 97,526 | +0.08(+0.19%) |
Mar 04, 2015 | 42.87 | 42.99 | 42.95 | 42.93 | 68,265 | -0.02(-0.06%) |
Mar 03, 2015 | 43.00 | 43.00 | 42.87 | 42.95 | 165,573 | +0.00(+0.00%) |