Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.84 | 44.96 | 44.84 | 44.95 | 9,392 | +0.05(+0.12%) |
Apr 28, 2016 | 44.91 | 44.94 | 44.88 | 44.89 | 6,125 | -0.01(-0.02%) |
Apr 27, 2016 | 44.92 | 44.93 | 44.88 | 44.90 | 30,969 | +0.07(+0.15%) |
Apr 26, 2016 | 44.84 | 44.88 | 44.84 | 44.84 | 11,399 | +0.02(+0.04%) |
Apr 25, 2016 | 44.86 | 44.89 | 44.82 | 44.82 | 13,910 | -0.04(-0.09%) |
Apr 22, 2016 | 44.93 | 44.93 | 44.81 | 44.86 | 19,457 | -0.02(-0.04%) |
Apr 21, 2016 | 44.91 | 44.93 | 44.84 | 44.88 | 16,419 | -0.03(-0.07%) |
Apr 20, 2016 | 44.95 | 44.96 | 44.84 | 44.91 | 14,587 | +0.05(+0.11%) |
Apr 19, 2016 | 44.90 | 44.92 | 44.84 | 44.86 | 29,892 | -0.02(-0.06%) |
Apr 18, 2016 | 44.91 | 44.97 | 44.83 | 44.89 | 16,866 | +0.03(+0.07%) |
Apr 15, 2016 | 44.98 | 44.98 | 44.82 | 44.85 | 48,115 | +0.04(+0.09%) |
Apr 14, 2016 | 44.92 | 44.94 | 44.79 | 44.81 | 11,413 | -0.02(-0.04%) |
Apr 13, 2016 | 44.89 | 44.90 | 44.81 | 44.83 | 11,733 | +0.02(+0.06%) |
Apr 12, 2016 | 44.84 | 44.90 | 44.78 | 44.80 | 24,076 | -0.02(-0.04%) |
Apr 11, 2016 | 44.88 | 44.94 | 44.80 | 44.82 | 16,855 | -0.04(-0.09%) |
Apr 08, 2016 | 44.82 | 44.87 | 44.82 | 44.86 | 17,900 | +0.06(+0.13%) |
Apr 07, 2016 | 44.79 | 44.81 | 44.74 | 44.80 | 12,919 | +0.01(+0.02%) |
Apr 06, 2016 | 44.69 | 44.81 | 44.69 | 44.79 | 17,655 | +0.09(+0.20%) |
Apr 05, 2016 | 44.66 | 44.80 | 44.64 | 44.70 | 20,330 | +0.07(+0.16%) |
Apr 04, 2016 | 44.65 | 44.65 | 44.60 | 44.63 | 18,446 | +0.06(+0.14%) |
Apr 01, 2016 | 44.65 | 44.65 | 44.52 | 44.57 | 66,328 | -0.01(-0.01%) |
Mar 31, 2016 | 44.56 | 44.59 | 44.50 | 44.58 | 13,313 | +0.14(+0.31%) |
Mar 30, 2016 | 44.52 | 44.52 | 44.41 | 44.44 | 21,719 | -0.04(-0.09%) |
Mar 29, 2016 | 44.51 | 44.55 | 44.45 | 44.48 | 21,269 | +0.01(+0.02%) |
Mar 28, 2016 | 44.55 | 44.55 | 44.39 | 44.47 | 29,269 | +0.08(+0.19%) |
Mar 24, 2016 | 44.57 | 44.39 | 44.39 | 44.39 | 16,425 | -0.08(-0.18%) |
Mar 23, 2016 | 44.51 | 44.54 | 44.45 | 44.47 | 6,184 | -0.02(-0.04%) |
Mar 22, 2016 | 44.54 | 44.58 | 44.39 | 44.49 | 50,631 | +0.01(+0.02%) |
Mar 21, 2016 | 44.44 | 44.53 | 44.39 | 44.48 | 19,949 | +0.01(+0.02%) |
Mar 18, 2016 | 44.48 | 44.69 | 44.46 | 44.47 | 20,742 | +0.03(+0.07%) |
Mar 17, 2016 | 44.40 | 44.52 | 44.40 | 44.44 | 91,823 | -0.02(-0.06%) |
Mar 16, 2016 | 44.42 | 44.46 | 44.32 | 44.46 | 29,821 | +0.03(+0.07%) |
Mar 15, 2016 | 44.41 | 44.46 | 44.38 | 44.43 | 17,923 | -0.03(-0.07%) |
Mar 14, 2016 | 44.43 | 44.52 | 44.39 | 44.46 | 22,032 | +0.05(+0.11%) |
Mar 11, 2016 | 44.39 | 44.53 | 44.39 | 44.41 | 12,893 | -0.01(-0.02%) |
Mar 10, 2016 | 44.53 | 44.53 | 44.38 | 44.42 | 7,218 | -0.04(-0.10%) |
Mar 09, 2016 | 44.49 | 44.54 | 44.45 | 44.47 | 28,344 | -0.07(-0.16%) |
Mar 08, 2016 | 44.53 | 44.67 | 44.40 | 44.54 | 26,273 | +0.09(+0.20%) |
Mar 07, 2016 | 44.41 | 44.58 | 44.37 | 44.45 | 26,033 | +0.06(+0.13%) |
Mar 04, 2016 | 44.55 | 44.55 | 44.48 | 44.39 | 40,557 | -0.12(-0.26%) |
Mar 03, 2016 | 44.52 | 44.53 | 44.46 | 44.50 | 21,661 | +0.04(+0.09%) |
Mar 02, 2016 | 44.46 | 44.64 | 44.41 | 44.46 | 26,103 | -0.08(-0.18%) |
Mar 01, 2016 | 44.55 | 44.74 | 44.44 | 44.55 | 19,865 | -0.06(-0.13%) |
Feb 29, 2016 | 44.60 | 44.75 | 44.55 | 44.61 | 45,157 | +0.04(+0.09%) |
Feb 26, 2016 | 44.66 | 44.70 | 44.56 | 44.56 | 16,503 | -0.16(-0.35%) |
Feb 25, 2016 | 44.61 | 44.79 | 44.61 | 44.72 | 17,338 | -0.03(-0.07%) |
Feb 24, 2016 | 44.67 | 44.77 | 44.64 | 44.75 | 20,560 | -0.01(-0.02%) |
Feb 23, 2016 | 44.79 | 44.82 | 44.64 | 44.76 | 27,877 | -0.01(-0.02%) |
Feb 22, 2016 | 44.66 | 44.90 | 44.66 | 44.77 | 12,687 | -0.14(-0.31%) |
Feb 19, 2016 | 44.76 | 44.92 | 44.60 | 44.91 | 34,301 | +0.07(+0.16%) |
Feb 18, 2016 | 44.93 | 44.93 | 44.58 | 44.84 | 52,208 | +0.02(+0.06%) |
Feb 17, 2016 | 44.88 | 44.89 | 44.68 | 44.81 | 24,655 | -0.02(-0.04%) |
Feb 16, 2016 | 44.93 | 44.93 | 44.67 | 44.83 | 29,930 | +0.04(+0.09%) |
Feb 12, 2016 | 44.80 | 44.79 | 44.79 | 44.79 | 30,356 | -0.10(-0.22%) |
Feb 11, 2016 | 44.98 | 44.99 | 44.79 | 44.88 | 44,552 | +0.17(+0.39%) |
Feb 10, 2016 | 44.75 | 44.91 | 44.71 | 44.71 | 28,929 | +0.02(+0.06%) |
Feb 09, 2016 | 44.83 | 44.96 | 44.58 | 44.69 | 91,710 | -0.06(-0.13%) |
Feb 08, 2016 | 44.80 | 44.93 | 44.62 | 44.75 | 17,177 | +0.16(+0.35%) |
Feb 05, 2016 | 44.61 | 44.66 | 44.51 | 44.59 | 34,036 | -0.01(-0.02%) |
Feb 04, 2016 | 44.59 | 44.60 | 44.47 | 44.60 | 43,823 | -0.00(-0.00%) |
Feb 03, 2016 | 44.61 | 44.61 | 44.54 | 44.60 | 77,334 | +0.10(+0.22%) |
Feb 02, 2016 | 44.51 | 44.60 | 44.50 | 44.50 | 29,385 | +0.06(+0.13%) |
Feb 01, 2016 | 44.54 | 44.60 | 44.40 | 44.44 | 58,371 | -0.07(-0.17%) |
Jan 29, 2016 | 44.65 | 44.68 | 44.45 | 44.52 | 48,300 | +0.00(+0.00%) |
Jan 28, 2016 | 44.69 | 44.69 | 44.38 | 44.52 | 37,339 | +0.03(+0.07%) |
Jan 27, 2016 | 44.60 | 44.66 | 44.47 | 44.48 | 11,811 | +0.01(+0.02%) |
Jan 26, 2016 | 44.36 | 44.68 | 44.36 | 44.47 | 15,916 | +0.05(+0.12%) |
Jan 25, 2016 | 44.39 | 44.69 | 44.39 | 44.42 | 10,021 | -0.05(-0.10%) |
Jan 22, 2016 | 44.41 | 44.70 | 44.35 | 44.47 | 22,373 | -0.08(-0.18%) |
Jan 21, 2016 | 44.47 | 44.77 | 44.40 | 44.55 | 34,661 | -0.07(-0.16%) |
Jan 20, 2016 | 44.53 | 44.71 | 44.46 | 44.62 | 47,374 | +0.12(+0.27%) |
Jan 19, 2016 | 44.52 | 44.59 | 44.38 | 44.50 | 33,780 | +0.08(+0.18%) |
Jan 15, 2016 | 44.63 | 44.42 | 44.42 | 44.42 | 29,929 | -0.09(-0.20%) |
Jan 14, 2016 | 44.36 | 44.63 | 44.24 | 44.51 | 121,729 | +0.13(+0.30%) |
Jan 13, 2016 | 44.52 | 44.52 | 44.33 | 44.38 | 21,574 | -0.02(-0.04%) |
Jan 12, 2016 | 44.34 | 44.45 | 44.34 | 44.39 | 63,252 | +0.04(+0.09%) |
Jan 11, 2016 | 44.53 | 44.71 | 44.35 | 44.35 | 13,587 | -0.22(-0.49%) |
Jan 08, 2016 | 44.52 | 44.57 | 44.42 | 44.57 | 22,598 | +0.14(+0.31%) |
Jan 07, 2016 | 44.57 | 44.57 | 44.39 | 44.43 | 17,352 | +0.07(+0.16%) |
Jan 06, 2016 | 44.25 | 44.43 | 44.25 | 44.36 | 25,332 | +0.20(+0.45%) |
Jan 05, 2016 | 44.07 | 44.25 | 44.07 | 44.16 | 50,034 | +0.07(+0.15%) |
Jan 04, 2016 | 44.14 | 44.28 | 44.10 | 44.10 | 17,341 | -0.08(-0.18%) |
Dec 31, 2015 | 44.04 | 44.18 | 44.18 | 44.18 | 45,931 | +0.15(+0.33%) |
Dec 30, 2015 | 43.95 | 44.12 | 43.95 | 44.03 | 56,106 | -0.07(-0.15%) |
Dec 29, 2015 | 44.11 | 44.20 | 44.04 | 44.10 | 34,866 | +0.05(+0.11%) |
Dec 28, 2015 | 44.03 | 44.24 | 44.02 | 44.05 | 14,124 | +0.04(+0.09%) |
Dec 24, 2015 | 44.00 | 44.01 | 44.01 | 44.01 | 5,385 | -0.03(-0.06%) |
Dec 23, 2015 | 44.04 | 44.04 | 43.96 | 44.04 | 11,489 | +0.08(+0.19%) |
Dec 22, 2015 | 44.00 | 44.04 | 43.90 | 43.96 | 14,718 | -0.07(-0.17%) |
Dec 21, 2015 | 44.02 | 44.04 | 43.95 | 44.03 | 8,485 | -0.01(-0.02%) |
Dec 18, 2015 | 43.91 | 44.04 | 43.73 | 44.04 | 15,147 | +0.10(+0.23%) |
Dec 17, 2015 | 43.98 | 44.00 | 43.74 | 43.94 | 22,127 | +0.09(+0.20%) |
Dec 16, 2015 | 44.03 | 44.03 | 43.79 | 43.85 | 10,797 | -0.06(-0.13%) |
Dec 15, 2015 | 43.92 | 43.95 | 43.85 | 43.91 | 16,004 | +0.01(+0.02%) |
Dec 14, 2015 | 44.02 | 44.05 | 43.87 | 43.90 | 12,566 | -0.04(-0.09%) |
Dec 11, 2015 | 44.00 | 44.05 | 43.86 | 43.94 | 18,406 | +0.06(+0.13%) |
Dec 10, 2015 | 43.73 | 43.91 | 43.73 | 43.88 | 12,107 | +0.07(+0.15%) |
Dec 09, 2015 | 43.73 | 43.88 | 43.73 | 43.82 | 34,196 | -0.02(-0.04%) |
Dec 08, 2015 | 43.85 | 43.86 | 43.75 | 43.83 | 9,040 | +0.09(+0.21%) |
Dec 07, 2015 | 43.96 | 43.96 | 43.72 | 43.74 | 16,603 | -0.02(-0.06%) |
Dec 04, 2015 | 43.85 | 43.85 | 43.67 | 43.77 | 14,803 | +0.04(+0.10%) |
Dec 03, 2015 | 43.95 | 43.95 | 43.67 | 43.72 | 10,166 | -0.14(-0.32%) |
Dec 02, 2015 | 43.87 | 44.10 | 43.69 | 43.87 | 6,920 | +0.04(+0.10%) |
Dec 01, 2015 | 43.74 | 43.83 | 43.73 | 43.82 | 3,812 | +0.16(+0.37%) |
Nov 30, 2015 | 43.98 | 43.98 | 43.60 | 43.66 | 28,564 | -0.01(-0.03%) |
Nov 27, 2015 | 43.65 | 43.67 | 43.61 | 43.67 | 1,141 | +0.04(+0.09%) |
Nov 25, 2015 | 43.66 | 43.63 | 43.63 | 43.63 | 7,971 | +0.02(+0.04%) |
Nov 24, 2015 | 43.54 | 43.84 | 43.54 | 43.62 | 14,380 | +0.02(+0.06%) |
Nov 23, 2015 | 43.55 | 43.62 | 43.54 | 43.59 | 14,835 | +0.00(+0.00%) |
Nov 20, 2015 | 43.60 | 43.62 | 43.45 | 43.59 | 8,100 | +0.04(+0.09%) |
Nov 19, 2015 | 43.50 | 43.61 | 43.45 | 43.55 | 12,918 | +0.07(+0.15%) |
Nov 18, 2015 | 43.54 | 43.59 | 43.41 | 43.49 | 46,456 | -0.01(-0.02%) |
Nov 17, 2015 | 43.51 | 43.55 | 43.43 | 43.49 | 40,184 | -0.02(-0.06%) |
Nov 16, 2015 | 43.47 | 43.55 | 43.44 | 43.52 | 15,409 | -0.01(-0.02%) |
Nov 13, 2015 | 43.55 | 43.55 | 43.48 | 43.53 | 16,865 | +0.03(+0.06%) |
Nov 12, 2015 | 43.53 | 43.53 | 43.40 | 43.50 | 36,844 | +0.04(+0.10%) |
Nov 11, 2015 | 43.50 | 43.66 | 43.40 | 43.46 | 6,551 | +0.02(+0.06%) |
Nov 10, 2015 | 43.47 | 43.50 | 43.28 | 43.44 | 16,293 | +0.09(+0.22%) |
Nov 09, 2015 | 43.43 | 43.47 | 43.34 | 43.34 | 79,914 | +0.06(+0.14%) |
Nov 06, 2015 | 43.47 | 43.47 | 43.28 | 43.28 | 163,366 | -0.30(-0.68%) |
Nov 05, 2015 | 43.46 | 43.62 | 43.46 | 43.58 | 25,054 | +0.04(+0.10%) |
Nov 04, 2015 | 43.44 | 43.63 | 43.44 | 43.54 | 17,938 | +0.01(+0.02%) |
Nov 03, 2015 | 43.61 | 43.62 | 43.49 | 43.53 | 11,440 | -0.07(-0.17%) |
Nov 02, 2015 | 43.70 | 43.70 | 43.48 | 43.60 | 22,555 | -0.00(-0.01%) |
Oct 30, 2015 | 43.54 | 43.65 | 43.49 | 43.60 | 19,713 | +0.07(+0.15%) |
Oct 29, 2015 | 43.56 | 43.61 | 43.38 | 43.54 | 10,846 | -0.02(-0.06%) |
Oct 28, 2015 | 43.64 | 43.64 | 43.54 | 43.56 | 20,504 | -0.06(-0.14%) |
Oct 27, 2015 | 43.50 | 43.68 | 43.50 | 43.62 | 14,990 | +0.01(+0.01%) |
Oct 26, 2015 | 43.63 | 43.63 | 43.45 | 43.62 | 12,418 | +0.10(+0.22%) |
Oct 23, 2015 | 43.49 | 43.58 | 43.46 | 43.52 | 19,436 | -0.03(-0.07%) |
Oct 22, 2015 | 43.64 | 43.64 | 43.54 | 43.56 | 34,886 | -0.04(-0.09%) |
Oct 21, 2015 | 43.48 | 43.66 | 43.47 | 43.60 | 85,631 | +0.12(+0.28%) |
Oct 20, 2015 | 43.33 | 43.54 | 43.33 | 43.47 | 48,989 | -0.05(-0.11%) |
Oct 19, 2015 | 43.29 | 43.58 | 43.29 | 43.52 | 93,356 | +0.07(+0.15%) |
Oct 16, 2015 | 43.42 | 43.52 | 43.31 | 43.46 | 218,221 | +0.07(+0.17%) |
Oct 15, 2015 | 43.39 | 43.52 | 43.31 | 43.38 | 245,814 | -0.22(-0.50%) |
Oct 14, 2015 | 43.40 | 43.61 | 43.39 | 43.60 | 105,765 | +0.22(+0.51%) |
Oct 13, 2015 | 43.37 | 43.47 | 43.32 | 43.38 | 13,998 | +0.01(+0.03%) |
Oct 12, 2015 | 43.42 | 43.45 | 43.32 | 43.37 | 28,682 | -0.07(-0.16%) |
Oct 09, 2015 | 43.35 | 43.44 | 43.27 | 43.44 | 8,676 | +0.09(+0.20%) |
Oct 08, 2015 | 43.38 | 43.41 | 43.33 | 43.35 | 6,293 | -0.01(-0.02%) |
Oct 07, 2015 | 43.35 | 43.44 | 43.24 | 43.36 | 22,435 | -0.03(-0.07%) |
Oct 06, 2015 | 43.37 | 43.42 | 43.29 | 43.39 | 29,671 | +0.14(+0.33%) |
Oct 05, 2015 | 43.31 | 43.42 | 43.25 | 43.25 | 6,088 | -0.07(-0.16%) |
Oct 02, 2015 | 43.42 | 43.46 | 43.30 | 43.32 | 67,204 | +0.03(+0.07%) |
Oct 01, 2015 | 43.34 | 43.41 | 43.25 | 43.29 | 47,127 | -0.03(-0.08%) |
Sep 30, 2015 | 43.31 | 43.38 | 43.29 | 43.32 | 10,939 | -0.00(-0.00%) |
Sep 29, 2015 | 43.30 | 43.42 | 43.30 | 43.32 | 11,928 | +0.01(+0.03%) |
Sep 28, 2015 | 43.28 | 43.35 | 43.24 | 43.30 | 13,931 | +0.13(+0.30%) |
Sep 25, 2015 | 43.19 | 43.26 | 43.16 | 43.17 | 23,856 | -0.04(-0.09%) |
Sep 24, 2015 | 43.25 | 43.25 | 43.18 | 43.21 | 14,874 | +0.06(+0.13%) |
Sep 23, 2015 | 43.35 | 43.35 | 43.15 | 43.16 | 17,902 | -0.05(-0.13%) |
Sep 22, 2015 | 43.25 | 43.25 | 43.12 | 43.21 | 19,298 | +0.13(+0.31%) |
Sep 21, 2015 | 42.86 | 43.28 | 42.86 | 43.08 | 39,416 | -0.01(-0.03%) |
Sep 18, 2015 | 43.16 | 43.16 | 42.99 | 43.09 | 7,989 | +0.08(+0.19%) |
Sep 17, 2015 | 43.21 | 43.21 | 42.85 | 43.01 | 19,191 | +0.15(+0.36%) |
Sep 16, 2015 | 42.80 | 42.98 | 42.80 | 42.86 | 26,306 | -0.01(-0.02%) |
Sep 15, 2015 | 43.07 | 43.07 | 42.83 | 42.86 | 35,604 | -0.15(-0.34%) |
Sep 14, 2015 | 43.25 | 43.25 | 42.94 | 43.01 | 48,150 | +0.00(+0.00%) |
Sep 11, 2015 | 42.95 | 43.05 | 42.95 | 43.01 | 21,241 | +0.02(+0.06%) |
Sep 10, 2015 | 42.97 | 43.01 | 42.95 | 42.99 | 11,285 | -0.06(-0.13%) |
Sep 09, 2015 | 43.01 | 43.05 | 42.94 | 43.04 | 33,781 | -0.02(-0.04%) |
Sep 08, 2015 | 42.96 | 43.17 | 42.90 | 43.06 | 25,434 | -0.10(-0.24%) |
Sep 04, 2015 | 43.20 | 43.16 | 43.16 | 43.16 | 9,848 | +0.04(+0.08%) |
Sep 03, 2015 | 43.09 | 43.14 | 42.95 | 43.12 | 38,770 | +0.08(+0.18%) |
Sep 02, 2015 | 42.99 | 43.06 | 42.92 | 43.05 | 6,550 | +0.03(+0.07%) |
Sep 01, 2015 | 42.97 | 43.13 | 42.91 | 43.02 | 83,409 | +0.09(+0.21%) |
Aug 31, 2015 | 43.13 | 43.13 | 42.90 | 42.93 | 152,392 | +0.02(+0.05%) |
Aug 28, 2015 | 42.92 | 43.08 | 42.85 | 42.91 | 14,024 | -0.07(-0.17%) |
Aug 27, 2015 | 43.01 | 43.05 | 42.73 | 42.98 | 81,102 | +0.14(+0.34%) |
Aug 26, 2015 | 42.97 | 43.00 | 42.84 | 42.84 | 25,621 | -0.11(-0.26%) |
Aug 25, 2015 | 43.11 | 43.11 | 41.93 | 42.95 | 29,491 | -0.08(-0.18%) |
Aug 24, 2015 | 43.18 | 43.26 | 42.98 | 43.03 | 23,967 | -0.05(-0.12%) |
Aug 21, 2015 | 43.12 | 43.12 | 42.99 | 43.08 | 30,010 | +0.10(+0.23%) |
Aug 20, 2015 | 42.97 | 43.01 | 42.96 | 42.98 | 7,326 | +0.00(+0.01%) |
Aug 19, 2015 | 42.96 | 43.10 | 42.87 | 42.98 | 14,471 | +0.06(+0.14%) |
Aug 18, 2015 | 42.99 | 43.02 | 42.90 | 42.92 | 41,584 | +0.02(+0.04%) |
Aug 17, 2015 | 43.07 | 43.07 | 42.90 | 42.90 | 14,450 | -0.02(-0.05%) |
Aug 14, 2015 | 42.92 | 43.08 | 42.90 | 42.92 | 14,325 | +0.01(+0.03%) |
Aug 13, 2015 | 42.93 | 43.02 | 42.89 | 42.91 | 10,415 | -0.02(-0.04%) |
Aug 12, 2015 | 42.97 | 43.08 | 42.89 | 42.92 | 19,101 | -0.05(-0.11%) |
Aug 11, 2015 | 42.96 | 43.03 | 42.94 | 42.97 | 15,873 | +0.11(+0.26%) |
Aug 10, 2015 | 42.90 | 42.95 | 42.83 | 42.86 | 14,666 | -0.03(-0.08%) |
Aug 07, 2015 | 43.01 | 43.01 | 42.87 | 42.89 | 14,663 | +0.01(+0.02%) |
Aug 06, 2015 | 42.96 | 43.03 | 42.85 | 42.88 | 26,535 | +0.07(+0.17%) |
Aug 05, 2015 | 42.95 | 42.98 | 42.80 | 42.81 | 109,102 | -0.01(-0.02%) |
Aug 04, 2015 | 42.58 | 42.92 | 41.70 | 42.82 | 10,064 | -0.13(-0.30%) |
Aug 03, 2015 | 43.14 | 43.14 | 42.87 | 42.95 | 97,342 | -0.04(-0.10%) |
Jul 31, 2015 | 43.02 | 43.12 | 42.93 | 42.99 | 16,461 | +0.04(+0.08%) |
Jul 30, 2015 | 42.90 | 42.99 | 42.90 | 42.95 | 8,017 | +0.06(+0.13%) |
Jul 29, 2015 | 43.07 | 43.07 | 42.90 | 42.90 | 20,870 | -0.06(-0.15%) |
Jul 28, 2015 | 43.03 | 43.03 | 42.93 | 42.96 | 5,897 | -0.04(-0.09%) |
Jul 27, 2015 | 43.00 | 43.07 | 42.98 | 43.00 | 13,435 | +0.03(+0.08%) |
Jul 24, 2015 | 42.86 | 43.00 | 42.86 | 42.97 | 11,714 | -0.01(-0.02%) |
Jul 23, 2015 | 43.13 | 43.13 | 42.95 | 42.98 | 6,114 | +0.05(+0.11%) |
Jul 22, 2015 | 42.94 | 43.06 | 42.92 | 42.93 | 11,809 | +0.01(+0.02%) |
Jul 21, 2015 | 42.87 | 42.95 | 42.87 | 42.92 | 21,076 | +0.01(+0.02%) |
Jul 20, 2015 | 42.90 | 42.93 | 42.86 | 42.91 | 3,713 | +0.01(+0.03%) |
Jul 17, 2015 | 42.85 | 42.90 | 42.85 | 42.90 | 7,990 | +0.05(+0.12%) |
Jul 16, 2015 | 42.72 | 42.89 | 42.72 | 42.85 | 29,148 | -0.02(-0.04%) |
Jul 15, 2015 | 42.85 | 42.86 | 42.77 | 42.86 | 6,096 | +0.00(+0.01%) |
Jul 14, 2015 | 42.86 | 42.92 | 42.82 | 42.86 | 8,214 | +0.08(+0.18%) |
Jul 13, 2015 | 42.79 | 42.82 | 42.71 | 42.78 | 14,660 | +0.05(+0.11%) |
Jul 10, 2015 | 42.81 | 42.83 | 42.67 | 42.73 | 11,017 | -0.07(-0.17%) |
Jul 09, 2015 | 42.80 | 42.84 | 42.74 | 42.81 | 29,757 | -0.06(-0.15%) |
Jul 08, 2015 | 42.90 | 42.93 | 42.86 | 42.87 | 13,680 | +0.06(+0.13%) |
Jul 07, 2015 | 42.84 | 42.87 | 42.82 | 42.82 | 21,363 | -0.03(-0.08%) |
Jul 06, 2015 | 42.88 | 42.88 | 42.73 | 42.85 | 12,430 | +0.14(+0.33%) |
Jul 02, 2015 | 42.69 | 42.71 | 42.71 | 42.71 | 15,073 | +0.07(+0.16%) |
Jul 01, 2015 | 42.66 | 42.70 | 42.62 | 42.64 | 15,167 | -0.06(-0.15%) |
Jun 30, 2015 | 42.82 | 42.82 | 42.65 | 42.70 | 84,823 | -0.15(-0.35%) |
Jun 29, 2015 | 42.80 | 42.95 | 42.76 | 42.85 | 22,042 | +0.08(+0.19%) |
Jun 26, 2015 | 42.73 | 42.86 | 42.69 | 42.77 | 19,596 | +0.02(+0.04%) |
Jun 25, 2015 | 42.73 | 42.78 | 42.63 | 42.76 | 42,473 | +0.02(+0.04%) |
Jun 24, 2015 | 42.66 | 42.88 | 42.66 | 42.74 | 56,706 | +0.09(+0.21%) |
Jun 23, 2015 | 42.87 | 42.87 | 42.60 | 42.65 | 41,094 | +0.00(+0.00%) |
Jun 22, 2015 | 42.60 | 42.81 | 42.54 | 42.65 | 38,953 | -0.10(-0.23%) |
Jun 19, 2015 | 42.59 | 42.77 | 42.59 | 42.75 | 21,334 | +0.14(+0.32%) |
Jun 18, 2015 | 42.72 | 42.72 | 42.60 | 42.61 | 11,505 | -0.04(-0.09%) |
Jun 17, 2015 | 42.67 | 42.74 | 42.61 | 42.65 | 34,769 | -0.06(-0.15%) |
Jun 16, 2015 | 42.70 | 42.73 | 42.65 | 42.72 | 4,988 | +0.06(+0.13%) |
Jun 15, 2015 | 42.71 | 42.71 | 42.62 | 42.66 | 14,388 | +0.00(+0.00%) |
Jun 12, 2015 | 42.67 | 42.69 | 42.63 | 42.66 | 10,701 | +0.03(+0.08%) |
Jun 11, 2015 | 42.58 | 42.67 | 42.58 | 42.63 | 21,241 | +0.07(+0.17%) |
Jun 10, 2015 | 42.54 | 42.58 | 42.51 | 42.55 | 37,093 | -0.02(-0.06%) |
Jun 09, 2015 | 42.48 | 42.73 | 42.48 | 42.58 | 9,359 | -0.08(-0.18%) |
Jun 08, 2015 | 42.51 | 42.74 | 42.51 | 42.66 | 14,955 | +0.12(+0.28%) |
Jun 05, 2015 | 42.63 | 42.67 | 42.48 | 42.54 | 26,874 | -0.15(-0.34%) |
Jun 04, 2015 | 42.76 | 42.76 | 42.62 | 42.68 | 10,369 | +0.03(+0.06%) |
Jun 03, 2015 | 42.69 | 42.70 | 42.59 | 42.66 | 13,626 | -0.04(-0.10%) |
Jun 02, 2015 | 42.79 | 42.84 | 42.63 | 42.70 | 25,699 | -0.09(-0.21%) |
Jun 01, 2015 | 42.78 | 42.82 | 42.72 | 42.79 | 4,453 | +0.03(+0.07%) |
May 29, 2015 | 42.83 | 42.93 | 42.74 | 42.76 | 24,610 | +0.03(+0.07%) |
May 28, 2015 | 42.66 | 42.84 | 42.66 | 42.73 | 11,975 | -0.02(-0.04%) |
May 27, 2015 | 42.92 | 42.92 | 42.62 | 42.74 | 7,894 | -0.04(-0.09%) |
May 26, 2015 | 42.76 | 42.78 | 42.68 | 42.78 | 11,820 | +0.10(+0.22%) |
May 22, 2015 | 42.72 | 42.69 | 42.69 | 42.69 | 23,186 | -0.06(-0.14%) |
May 21, 2015 | 42.66 | 42.74 | 42.58 | 42.74 | 17,231 | -0.01(-0.02%) |
May 20, 2015 | 42.76 | 42.79 | 42.61 | 42.75 | 13,368 | +0.07(+0.17%) |
May 19, 2015 | 42.74 | 42.83 | 42.61 | 42.68 | 25,216 | -0.10(-0.24%) |
May 18, 2015 | 42.93 | 42.93 | 42.79 | 42.79 | 4,479 | -0.10(-0.24%) |
May 15, 2015 | 42.87 | 42.91 | 42.80 | 42.89 | 15,432 | -0.00(-0.00%) |
May 14, 2015 | 42.87 | 42.93 | 42.80 | 42.89 | 20,102 | +0.08(+0.19%) |
May 13, 2015 | 43.00 | 43.00 | 42.79 | 42.81 | 34,452 | -0.05(-0.11%) |
May 12, 2015 | 42.80 | 42.89 | 42.77 | 42.86 | 10,319 | +0.06(+0.15%) |
May 11, 2015 | 42.95 | 42.97 | 42.76 | 42.79 | 23,781 | -0.11(-0.26%) |
May 08, 2015 | 42.98 | 43.02 | 42.83 | 42.91 | 8,885 | -0.00(-0.00%) |
May 07, 2015 | 42.84 | 42.95 | 42.83 | 42.91 | 30,406 | +0.09(+0.21%) |
May 06, 2015 | 42.96 | 42.96 | 42.80 | 42.82 | 27,200 | -0.15(-0.35%) |
May 05, 2015 | 43.08 | 43.08 | 42.92 | 42.97 | 5,446 | -0.00(-0.01%) |
May 04, 2015 | 42.97 | 43.05 | 42.89 | 42.97 | 32,701 | +0.03(+0.07%) |