Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.93 | 43.99 | 43.93 | 43.98 | 145,602 | +0.01(+0.03%) |
Apr 28, 2016 | 43.94 | 43.98 | 43.92 | 43.97 | 273,849 | +0.06(+0.13%) |
Apr 27, 2016 | 43.91 | 43.93 | 43.89 | 43.92 | 91,596 | +0.03(+0.06%) |
Apr 26, 2016 | 43.92 | 43.92 | 43.89 | 43.89 | 891,382 | -0.02(-0.04%) |
Apr 25, 2016 | 43.92 | 43.93 | 43.91 | 43.91 | 574,791 | -0.01(-0.03%) |
Apr 22, 2016 | 43.93 | 43.93 | 43.91 | 43.92 | 85,365 | -0.01(-0.03%) |
Apr 21, 2016 | 43.92 | 43.94 | 43.92 | 43.93 | 163,522 | -0.01(-0.02%) |
Apr 20, 2016 | 43.96 | 43.98 | 43.93 | 43.94 | 93,386 | -0.02(-0.04%) |
Apr 19, 2016 | 43.95 | 43.98 | 43.95 | 43.96 | 192,958 | -0.01(-0.02%) |
Apr 18, 2016 | 43.98 | 43.98 | 43.95 | 43.97 | 213,937 | -0.01(-0.02%) |
Apr 15, 2016 | 43.97 | 43.99 | 43.95 | 43.98 | 165,574 | +0.03(+0.06%) |
Apr 14, 2016 | 43.93 | 43.96 | 43.93 | 43.95 | 101,613 | -0.02(-0.04%) |
Apr 13, 2016 | 43.94 | 43.97 | 43.94 | 43.97 | 193,331 | +0.01(+0.02%) |
Apr 12, 2016 | 43.98 | 43.98 | 43.96 | 43.96 | 168,142 | -0.03(-0.06%) |
Apr 11, 2016 | 43.97 | 43.99 | 43.97 | 43.98 | 393,555 | +0.00(+0.00%) |
Apr 08, 2016 | 43.97 | 44.00 | 43.97 | 43.98 | 102,323 | -0.02(-0.04%) |
Apr 07, 2016 | 43.98 | 44.00 | 43.97 | 44.00 | 953,553 | +0.05(+0.12%) |
Apr 06, 2016 | 43.94 | 43.97 | 43.93 | 43.95 | 111,030 | -0.03(-0.07%) |
Apr 05, 2016 | 43.95 | 43.98 | 43.95 | 43.98 | 274,621 | +0.03(+0.07%) |
Apr 04, 2016 | 43.92 | 43.95 | 43.92 | 43.95 | 204,557 | +0.03(+0.08%) |
Apr 01, 2016 | 43.96 | 43.96 | 43.91 | 43.92 | 1,722,148 | -0.05(-0.11%) |
Mar 31, 2016 | 43.95 | 43.98 | 43.94 | 43.96 | 481,279 | +0.02(+0.05%) |
Mar 30, 2016 | 43.95 | 43.95 | 43.90 | 43.94 | 173,266 | +0.02(+0.05%) |
Mar 29, 2016 | 43.87 | 43.95 | 43.86 | 43.92 | 264,379 | +0.07(+0.16%) |
Mar 28, 2016 | 43.87 | 43.88 | 43.85 | 43.85 | 141,518 | +0.01(+0.02%) |
Mar 24, 2016 | 43.87 | 43.84 | 43.84 | 43.84 | 237,922 | -0.01(-0.02%) |
Mar 23, 2016 | 43.85 | 43.87 | 43.83 | 43.85 | 155,311 | +0.01(+0.03%) |
Mar 22, 2016 | 43.83 | 43.87 | 43.82 | 43.84 | 138,688 | -0.01(-0.03%) |
Mar 21, 2016 | 43.86 | 43.87 | 43.83 | 43.85 | 262,824 | -0.03(-0.06%) |
Mar 18, 2016 | 43.84 | 43.88 | 43.84 | 43.88 | 158,764 | +0.03(+0.08%) |
Mar 17, 2016 | 43.82 | 43.85 | 43.82 | 43.84 | 137,430 | +0.01(+0.02%) |
Mar 16, 2016 | 43.75 | 43.84 | 43.73 | 43.83 | 150,523 | +0.08(+0.18%) |
Mar 15, 2016 | 43.80 | 43.80 | 43.75 | 43.76 | 254,610 | -0.02(-0.04%) |
Mar 14, 2016 | 43.77 | 43.78 | 43.76 | 43.77 | 538,456 | +0.00(+0.00%) |
Mar 11, 2016 | 43.76 | 43.78 | 43.75 | 43.77 | 183,804 | -0.01(-0.02%) |
Mar 10, 2016 | 43.81 | 43.81 | 43.76 | 43.78 | 402,766 | -0.02(-0.05%) |
Mar 09, 2016 | 43.84 | 43.84 | 43.80 | 43.80 | 233,006 | -0.03(-0.07%) |
Mar 08, 2016 | 43.80 | 43.84 | 43.80 | 43.83 | 315,852 | +0.03(+0.08%) |
Mar 07, 2016 | 43.79 | 43.80 | 43.78 | 43.80 | 377,506 | -0.02(-0.04%) |
Mar 04, 2016 | 43.82 | 43.84 | 43.79 | 43.82 | 312,672 | -0.02(-0.04%) |
Mar 03, 2016 | 43.83 | 43.86 | 43.82 | 43.83 | 72,881 | +0.00(+0.00%) |
Mar 02, 2016 | 43.82 | 43.88 | 43.81 | 43.83 | 579,510 | -0.00(-0.01%) |
Mar 01, 2016 | 43.93 | 43.93 | 43.82 | 43.84 | 397,160 | -0.06(-0.14%) |
Feb 29, 2016 | 43.86 | 43.90 | 43.86 | 43.90 | 120,420 | +0.03(+0.08%) |
Feb 26, 2016 | 43.88 | 43.91 | 43.86 | 43.86 | 277,897 | -0.08(-0.18%) |
Feb 25, 2016 | 43.92 | 43.95 | 43.92 | 43.94 | 267,395 | +0.03(+0.07%) |
Feb 24, 2016 | 43.96 | 43.98 | 43.91 | 43.91 | 605,763 | -0.01(-0.03%) |
Feb 23, 2016 | 43.89 | 43.94 | 43.89 | 43.92 | 91,234 | +0.02(+0.04%) |
Feb 22, 2016 | 43.88 | 43.91 | 43.88 | 43.91 | 144,363 | +0.00(+0.00%) |
Feb 19, 2016 | 43.92 | 43.93 | 43.89 | 43.91 | 141,056 | -0.03(-0.06%) |
Feb 18, 2016 | 43.86 | 43.93 | 43.86 | 43.93 | 143,714 | +0.03(+0.08%) |
Feb 17, 2016 | 43.90 | 43.92 | 43.87 | 43.90 | 430,247 | -0.01(-0.02%) |
Feb 16, 2016 | 43.91 | 43.94 | 43.90 | 43.91 | 266,745 | -0.01(-0.03%) |
Feb 12, 2016 | 43.97 | 43.92 | 43.92 | 43.92 | 193,449 | -0.05(-0.11%) |
Feb 11, 2016 | 43.97 | 44.01 | 43.95 | 43.97 | 363,939 | +0.03(+0.08%) |
Feb 10, 2016 | 43.87 | 43.93 | 43.87 | 43.93 | 101,814 | +0.00(+0.00%) |
Feb 09, 2016 | 43.94 | 43.97 | 43.92 | 43.93 | 184,335 | +0.00(+0.00%) |
Feb 08, 2016 | 43.92 | 43.97 | 43.92 | 43.93 | 460,081 | +0.05(+0.12%) |
Feb 05, 2016 | 43.90 | 43.91 | 43.86 | 43.88 | 279,495 | -0.05(-0.12%) |
Feb 04, 2016 | 43.92 | 43.93 | 43.88 | 43.93 | 199,950 | +0.03(+0.06%) |
Feb 03, 2016 | 43.89 | 43.92 | 43.88 | 43.91 | 225,631 | +0.03(+0.08%) |
Feb 02, 2016 | 43.87 | 43.88 | 43.85 | 43.87 | 153,210 | +0.07(+0.16%) |
Feb 01, 2016 | 43.86 | 43.86 | 43.80 | 43.80 | 2,083,393 | -0.06(-0.13%) |
Jan 29, 2016 | 43.82 | 43.86 | 43.80 | 43.86 | 256,039 | +0.06(+0.14%) |
Jan 28, 2016 | 43.77 | 43.82 | 43.77 | 43.80 | 137,053 | +0.02(+0.04%) |
Jan 27, 2016 | 43.79 | 43.80 | 43.75 | 43.78 | 139,076 | +0.01(+0.02%) |
Jan 26, 2016 | 43.77 | 43.80 | 43.76 | 43.77 | 1,127,953 | +0.00(+0.01%) |
Jan 25, 2016 | 43.78 | 43.78 | 43.74 | 43.77 | 108,379 | +0.02(+0.05%) |
Jan 22, 2016 | 43.77 | 43.77 | 43.74 | 43.75 | 176,285 | -0.04(-0.10%) |
Jan 21, 2016 | 43.77 | 43.81 | 43.77 | 43.79 | 321,338 | -0.01(-0.02%) |
Jan 20, 2016 | 43.79 | 43.82 | 43.76 | 43.80 | 154,812 | +0.03(+0.08%) |
Jan 19, 2016 | 43.72 | 43.77 | 43.72 | 43.77 | 1,015,349 | +0.01(+0.02%) |
Jan 15, 2016 | 43.78 | 43.76 | 43.76 | 43.76 | 635,345 | +0.04(+0.10%) |
Jan 14, 2016 | 43.71 | 43.73 | 43.68 | 43.71 | 266,503 | +0.00(+0.01%) |
Jan 13, 2016 | 43.69 | 43.72 | 43.66 | 43.71 | 260,934 | +0.03(+0.07%) |
Jan 12, 2016 | 43.68 | 43.71 | 43.66 | 43.68 | 94,737 | +0.00(+0.00%) |
Jan 11, 2016 | 43.64 | 43.69 | 43.64 | 43.68 | 127,890 | +0.02(+0.04%) |
Jan 08, 2016 | 43.64 | 43.68 | 43.63 | 43.66 | 606,156 | +0.01(+0.02%) |
Jan 07, 2016 | 43.64 | 43.67 | 43.62 | 43.65 | 203,708 | +0.03(+0.06%) |
Jan 06, 2016 | 43.64 | 43.64 | 43.59 | 43.63 | 211,934 | +0.03(+0.08%) |
Jan 05, 2016 | 43.58 | 43.62 | 43.58 | 43.59 | 398,554 | -0.04(-0.10%) |
Jan 04, 2016 | 43.60 | 43.64 | 43.59 | 43.64 | 1,284,654 | +0.04(+0.10%) |
Dec 31, 2015 | 43.57 | 43.59 | 43.59 | 43.59 | 117,095 | +0.03(+0.06%) |
Dec 30, 2015 | 43.56 | 43.58 | 43.54 | 43.57 | 442,998 | +0.01(+0.02%) |
Dec 29, 2015 | 43.58 | 43.60 | 43.53 | 43.56 | 535,904 | -0.03(-0.07%) |
Dec 28, 2015 | 43.57 | 43.60 | 43.57 | 43.59 | 176,472 | +0.01(+0.01%) |
Dec 24, 2015 | 43.57 | 43.58 | 43.58 | 43.58 | 38,438 | -0.02(-0.04%) |
Dec 23, 2015 | 43.60 | 43.60 | 43.57 | 43.60 | 190,216 | -0.01(-0.02%) |
Dec 22, 2015 | 43.62 | 43.63 | 43.59 | 43.61 | 300,608 | -0.02(-0.04%) |
Dec 21, 2015 | 43.64 | 43.64 | 43.61 | 43.63 | 419,926 | +0.01(+0.02%) |
Dec 18, 2015 | 43.61 | 43.65 | 43.57 | 43.62 | 178,598 | +0.03(+0.08%) |
Dec 17, 2015 | 43.58 | 43.59 | 43.56 | 43.58 | 164,348 | +0.01(+0.02%) |
Dec 16, 2015 | 43.58 | 43.61 | 43.56 | 43.57 | 130,940 | -0.03(-0.06%) |
Dec 15, 2015 | 43.61 | 43.63 | 43.57 | 43.60 | 125,419 | -0.02(-0.04%) |
Dec 14, 2015 | 43.65 | 43.65 | 43.61 | 43.62 | 386,447 | -0.06(-0.13%) |
Dec 11, 2015 | 43.64 | 43.69 | 43.63 | 43.67 | 175,579 | +0.06(+0.13%) |
Dec 10, 2015 | 43.63 | 43.64 | 43.60 | 43.62 | 157,995 | -0.02(-0.04%) |
Dec 09, 2015 | 43.62 | 43.65 | 43.61 | 43.64 | 171,323 | +0.02(+0.04%) |
Dec 08, 2015 | 43.61 | 43.64 | 43.61 | 43.62 | 359,723 | +0.00(+0.00%) |
Dec 07, 2015 | 43.64 | 43.65 | 43.62 | 43.62 | 534,195 | +0.01(+0.02%) |
Dec 04, 2015 | 43.62 | 43.64 | 43.61 | 43.61 | 123,672 | +0.01(+0.02%) |
Dec 03, 2015 | 43.62 | 43.63 | 43.57 | 43.60 | 117,628 | -0.02(-0.04%) |
Dec 02, 2015 | 43.61 | 43.64 | 43.61 | 43.62 | 346,213 | -0.06(-0.14%) |
Dec 01, 2015 | 43.62 | 43.68 | 43.62 | 43.68 | 403,049 | +0.05(+0.12%) |
Nov 30, 2015 | 43.61 | 43.64 | 43.61 | 43.63 | 59,626 | -0.02(-0.04%) |
Nov 27, 2015 | 43.64 | 43.64 | 43.62 | 43.64 | 16,554 | +0.01(+0.03%) |
Nov 25, 2015 | 43.63 | 43.63 | 43.63 | 43.63 | 167,860 | -0.00(-0.01%) |
Nov 24, 2015 | 43.64 | 43.64 | 43.62 | 43.64 | 121,835 | +0.01(+0.02%) |
Nov 23, 2015 | 43.61 | 43.63 | 43.60 | 43.63 | 417,472 | +0.00(+0.00%) |
Nov 20, 2015 | 43.64 | 43.65 | 43.62 | 43.63 | 180,836 | -0.02(-0.04%) |
Nov 19, 2015 | 43.66 | 43.66 | 43.64 | 43.64 | 84,986 | -0.01(-0.02%) |
Nov 18, 2015 | 43.65 | 43.66 | 43.64 | 43.65 | 230,212 | -0.01(-0.02%) |
Nov 17, 2015 | 43.66 | 43.68 | 43.64 | 43.66 | 217,945 | +0.00(+0.00%) |
Nov 16, 2015 | 43.70 | 43.70 | 43.65 | 43.66 | 270,000 | -0.00(-0.00%) |
Nov 13, 2015 | 43.67 | 43.67 | 43.64 | 43.66 | 201,332 | +0.03(+0.06%) |
Nov 12, 2015 | 43.63 | 43.66 | 43.63 | 43.64 | 260,942 | +0.00(+0.00%) |
Nov 11, 2015 | 43.67 | 43.70 | 43.61 | 43.64 | 191,163 | +0.00(+0.00%) |
Nov 10, 2015 | 43.65 | 43.65 | 43.61 | 43.64 | 160,925 | +0.02(+0.04%) |
Nov 09, 2015 | 43.63 | 43.64 | 43.61 | 43.62 | 269,653 | -0.01(-0.02%) |
Nov 06, 2015 | 43.63 | 43.64 | 43.60 | 43.63 | 269,296 | -0.04(-0.10%) |
Nov 05, 2015 | 43.66 | 43.68 | 43.66 | 43.67 | 226,259 | -0.01(-0.02%) |
Nov 04, 2015 | 43.71 | 43.71 | 43.66 | 43.68 | 148,424 | -0.03(-0.08%) |
Nov 03, 2015 | 43.70 | 43.72 | 43.70 | 43.71 | 336,349 | +0.00(+0.00%) |
Nov 02, 2015 | 43.72 | 43.75 | 43.71 | 43.71 | 2,268,198 | -0.02(-0.06%) |
Oct 30, 2015 | 43.76 | 43.76 | 43.73 | 43.74 | 763,238 | +0.00(+0.00%) |
Oct 29, 2015 | 43.74 | 43.76 | 43.74 | 43.74 | 188,183 | -0.02(-0.04%) |
Oct 28, 2015 | 43.81 | 43.83 | 43.75 | 43.75 | 224,400 | -0.06(-0.14%) |
Oct 27, 2015 | 43.81 | 43.84 | 43.81 | 43.82 | 322,184 | +0.01(+0.02%) |
Oct 26, 2015 | 43.79 | 43.82 | 43.79 | 43.81 | 279,559 | +0.01(+0.02%) |
Oct 23, 2015 | 43.84 | 43.84 | 43.80 | 43.80 | 366,129 | -0.05(-0.11%) |
Oct 22, 2015 | 43.86 | 43.86 | 43.83 | 43.85 | 102,504 | +0.02(+0.05%) |
Oct 21, 2015 | 43.84 | 43.84 | 43.81 | 43.82 | 179,597 | +0.02(+0.04%) |
Oct 20, 2015 | 43.80 | 43.82 | 43.79 | 43.81 | 299,748 | -0.03(-0.06%) |
Oct 19, 2015 | 43.84 | 43.85 | 43.82 | 43.83 | 438,912 | +0.00(+0.00%) |
Oct 16, 2015 | 43.82 | 43.84 | 43.80 | 43.83 | 222,441 | -0.01(-0.02%) |
Oct 15, 2015 | 43.86 | 43.86 | 43.82 | 43.84 | 159,237 | -0.03(-0.06%) |
Oct 14, 2015 | 43.82 | 43.87 | 43.82 | 43.87 | 175,000 | +0.04(+0.10%) |
Oct 13, 2015 | 43.78 | 43.83 | 43.78 | 43.82 | 125,829 | +0.01(+0.02%) |
Oct 12, 2015 | 43.82 | 43.82 | 43.79 | 43.82 | 216,620 | +0.03(+0.06%) |
Oct 09, 2015 | 43.78 | 43.80 | 43.78 | 43.79 | 244,174 | -0.02(-0.04%) |
Oct 08, 2015 | 43.80 | 43.82 | 43.79 | 43.81 | 198,873 | -0.00(-0.00%) |
Oct 07, 2015 | 43.83 | 43.83 | 43.80 | 43.81 | 117,175 | -0.03(-0.06%) |
Oct 06, 2015 | 43.84 | 43.84 | 43.81 | 43.83 | 143,582 | +0.01(+0.03%) |
Oct 05, 2015 | 43.82 | 43.85 | 43.81 | 43.82 | 306,208 | -0.03(-0.07%) |
Oct 02, 2015 | 43.84 | 43.88 | 43.83 | 43.85 | 191,166 | +0.06(+0.14%) |
Oct 01, 2015 | 43.82 | 43.82 | 43.78 | 43.79 | 1,225,616 | -0.01(-0.02%) |
Sep 30, 2015 | 43.80 | 43.80 | 43.77 | 43.80 | 333,058 | +0.02(+0.04%) |
Sep 29, 2015 | 43.77 | 43.80 | 43.77 | 43.78 | 241,287 | +0.02(+0.04%) |
Sep 28, 2015 | 43.76 | 43.77 | 43.74 | 43.77 | 750,358 | +0.03(+0.08%) |
Sep 25, 2015 | 43.71 | 43.75 | 43.71 | 43.73 | 159,331 | -0.02(-0.04%) |
Sep 24, 2015 | 43.77 | 43.77 | 43.75 | 43.75 | 360,691 | +0.02(+0.04%) |
Sep 23, 2015 | 43.75 | 43.75 | 43.72 | 43.73 | 222,562 | +0.00(+0.00%) |
Sep 22, 2015 | 43.73 | 43.75 | 43.71 | 43.73 | 191,550 | +0.02(+0.04%) |
Sep 21, 2015 | 43.71 | 43.73 | 43.69 | 43.71 | 498,851 | -0.03(-0.06%) |
Sep 18, 2015 | 43.74 | 43.74 | 43.71 | 43.74 | 156,241 | +0.01(+0.02%) |
Sep 17, 2015 | 43.63 | 43.73 | 43.63 | 43.73 | 186,688 | +0.10(+0.24%) |
Sep 16, 2015 | 43.64 | 43.67 | 43.63 | 43.63 | 223,092 | -0.02(-0.04%) |
Sep 15, 2015 | 43.68 | 43.70 | 43.63 | 43.65 | 1,253,984 | -0.05(-0.12%) |
Sep 14, 2015 | 43.73 | 43.73 | 43.69 | 43.70 | 587,863 | +0.00(+0.00%) |
Sep 11, 2015 | 43.71 | 43.71 | 43.68 | 43.70 | 87,304 | +0.01(+0.02%) |
Sep 10, 2015 | 43.70 | 43.70 | 43.67 | 43.69 | 379,798 | +0.01(+0.02%) |
Sep 09, 2015 | 43.65 | 43.69 | 43.65 | 43.68 | 316,653 | +0.00(+0.01%) |
Sep 08, 2015 | 43.71 | 43.71 | 43.67 | 43.68 | 303,273 | -0.04(-0.09%) |
Sep 04, 2015 | 43.71 | 43.71 | 43.71 | 43.71 | 298,071 | +0.00(+0.00%) |
Sep 03, 2015 | 43.71 | 43.72 | 43.69 | 43.71 | 246,027 | +0.02(+0.04%) |
Sep 02, 2015 | 43.70 | 43.71 | 43.66 | 43.70 | 210,916 | +0.01(+0.02%) |
Sep 01, 2015 | 43.71 | 43.82 | 43.66 | 43.69 | 1,826,346 | +0.02(+0.05%) |
Aug 31, 2015 | 43.66 | 43.69 | 43.65 | 43.67 | 638,940 | -0.01(-0.02%) |
Aug 28, 2015 | 43.73 | 43.73 | 43.67 | 43.67 | 199,777 | -0.03(-0.08%) |
Aug 27, 2015 | 43.70 | 43.78 | 43.68 | 43.71 | 420,479 | -0.00(-0.01%) |
Aug 26, 2015 | 43.72 | 43.73 | 43.69 | 43.71 | 632,749 | -0.00(-0.01%) |
Aug 25, 2015 | 43.72 | 43.73 | 43.69 | 43.72 | 375,398 | -0.02(-0.04%) |
Aug 24, 2015 | 43.78 | 44.58 | 43.61 | 43.73 | 1,397,683 | +0.02(+0.04%) |
Aug 21, 2015 | 43.71 | 43.73 | 43.68 | 43.72 | 185,287 | +0.03(+0.08%) |
Aug 20, 2015 | 43.71 | 43.71 | 43.67 | 43.68 | 80,305 | -0.01(-0.02%) |
Aug 19, 2015 | 43.65 | 43.71 | 43.64 | 43.69 | 139,406 | +0.04(+0.09%) |
Aug 18, 2015 | 43.67 | 43.67 | 43.64 | 43.65 | 220,839 | -0.00(-0.01%) |
Aug 17, 2015 | 43.68 | 43.68 | 43.64 | 43.66 | 221,754 | +0.03(+0.06%) |
Aug 14, 2015 | 43.62 | 43.66 | 43.61 | 43.63 | 55,845 | -0.03(-0.06%) |
Aug 13, 2015 | 43.68 | 43.69 | 43.65 | 43.66 | 144,395 | -0.03(-0.08%) |
Aug 12, 2015 | 43.74 | 43.74 | 43.68 | 43.69 | 150,268 | +0.01(+0.02%) |
Aug 11, 2015 | 43.71 | 43.71 | 43.67 | 43.68 | 245,574 | +0.05(+0.12%) |
Aug 10, 2015 | 43.67 | 43.67 | 43.63 | 43.63 | 240,645 | -0.01(-0.02%) |
Aug 07, 2015 | 43.66 | 43.66 | 43.63 | 43.64 | 132,456 | -0.01(-0.02%) |
Aug 06, 2015 | 43.67 | 43.67 | 43.62 | 43.65 | 196,675 | +0.00(+0.00%) |
Aug 05, 2015 | 43.66 | 43.66 | 43.61 | 43.65 | 106,653 | +0.01(+0.02%) |
Aug 04, 2015 | 43.67 | 43.70 | 43.64 | 43.64 | 139,995 | -0.06(-0.14%) |
Aug 03, 2015 | 43.70 | 43.71 | 43.67 | 43.70 | 920,633 | +0.01(+0.02%) |
Jul 31, 2015 | 43.68 | 43.69 | 43.66 | 43.69 | 651,225 | +0.04(+0.10%) |
Jul 30, 2015 | 43.66 | 43.66 | 43.63 | 43.65 | 199,847 | -0.02(-0.04%) |
Jul 29, 2015 | 43.65 | 43.70 | 43.65 | 43.66 | 101,094 | -0.01(-0.02%) |
Jul 28, 2015 | 43.69 | 43.69 | 43.66 | 43.67 | 804,968 | -0.02(-0.04%) |
Jul 27, 2015 | 43.70 | 43.70 | 43.66 | 43.69 | 99,216 | +0.03(+0.06%) |
Jul 24, 2015 | 43.66 | 43.69 | 43.62 | 43.66 | 245,576 | +0.03(+0.06%) |
Jul 23, 2015 | 43.62 | 43.67 | 43.61 | 43.64 | 315,222 | +0.00(+0.01%) |
Jul 22, 2015 | 43.67 | 43.67 | 43.62 | 43.63 | 136,309 | -0.01(-0.01%) |
Jul 21, 2015 | 43.66 | 43.66 | 43.62 | 43.64 | 83,445 | +0.01(+0.02%) |
Jul 20, 2015 | 43.67 | 43.67 | 43.62 | 43.63 | 375,870 | -0.03(-0.06%) |
Jul 17, 2015 | 43.63 | 43.66 | 43.63 | 43.66 | 125,056 | -0.02(-0.04%) |
Jul 16, 2015 | 43.69 | 43.69 | 43.65 | 43.67 | 218,399 | -0.01(-0.02%) |
Jul 15, 2015 | 43.66 | 43.71 | 43.65 | 43.68 | 148,314 | -0.02(-0.04%) |
Jul 14, 2015 | 43.66 | 43.72 | 43.66 | 43.70 | 115,911 | +0.03(+0.06%) |
Jul 13, 2015 | 43.72 | 43.75 | 43.64 | 43.67 | 134,248 | -0.03(-0.08%) |
Jul 10, 2015 | 43.73 | 43.73 | 43.66 | 43.71 | 327,557 | -0.02(-0.04%) |
Jul 09, 2015 | 43.75 | 43.75 | 43.71 | 43.72 | 357,958 | -0.03(-0.06%) |
Jul 08, 2015 | 43.75 | 43.75 | 43.72 | 43.75 | 160,728 | +0.00(+0.00%) |
Jul 07, 2015 | 43.76 | 43.77 | 43.71 | 43.75 | 337,385 | +0.03(+0.06%) |
Jul 06, 2015 | 43.75 | 43.75 | 43.69 | 43.72 | 363,932 | +0.06(+0.14%) |
Jul 02, 2015 | 43.71 | 43.66 | 43.66 | 43.66 | 238,964 | +0.03(+0.08%) |
Jul 01, 2015 | 43.62 | 43.67 | 43.62 | 43.63 | 784,574 | -0.02(-0.05%) |
Jun 30, 2015 | 43.64 | 43.68 | 43.64 | 43.65 | 197,486 | +0.00(+0.00%) |
Jun 29, 2015 | 43.69 | 43.69 | 43.64 | 43.65 | 380,254 | +0.05(+0.12%) |
Jun 26, 2015 | 43.61 | 43.64 | 43.60 | 43.60 | 803,901 | -0.03(-0.06%) |
Jun 25, 2015 | 43.64 | 43.66 | 43.61 | 43.62 | 210,838 | -0.01(-0.02%) |
Jun 24, 2015 | 43.63 | 43.63 | 43.60 | 43.63 | 87,909 | +0.01(+0.02%) |
Jun 23, 2015 | 43.64 | 43.64 | 43.60 | 43.62 | 113,965 | +0.00(+0.00%) |
Jun 22, 2015 | 43.68 | 43.68 | 43.62 | 43.62 | 137,352 | -0.04(-0.10%) |
Jun 19, 2015 | 43.64 | 43.67 | 43.64 | 43.67 | 206,331 | +0.03(+0.08%) |
Jun 18, 2015 | 43.66 | 43.66 | 43.62 | 43.63 | 147,290 | +0.00(+0.00%) |
Jun 17, 2015 | 43.62 | 43.63 | 43.55 | 43.63 | 121,844 | +0.03(+0.08%) |
Jun 16, 2015 | 43.59 | 43.62 | 43.59 | 43.60 | 607,424 | +0.02(+0.04%) |
Jun 15, 2015 | 43.64 | 43.64 | 43.58 | 43.58 | 109,527 | +0.02(+0.04%) |
Jun 12, 2015 | 43.58 | 43.59 | 43.55 | 43.56 | 116,781 | -0.01(-0.02%) |
Jun 11, 2015 | 43.55 | 43.59 | 43.55 | 43.57 | 250,381 | +0.02(+0.04%) |
Jun 10, 2015 | 43.59 | 43.62 | 43.55 | 43.55 | 143,954 | -0.02(-0.04%) |
Jun 09, 2015 | 43.57 | 43.62 | 43.56 | 43.57 | 98,043 | -0.02(-0.04%) |
Jun 08, 2015 | 43.62 | 43.63 | 43.57 | 43.59 | 251,616 | +0.03(+0.06%) |
Jun 05, 2015 | 43.58 | 43.64 | 43.53 | 43.56 | 278,589 | -0.04(-0.10%) |
Jun 04, 2015 | 43.59 | 43.62 | 43.58 | 43.61 | 139,129 | +0.02(+0.04%) |
Jun 03, 2015 | 43.62 | 43.62 | 43.59 | 43.59 | 73,607 | -0.02(-0.04%) |
Jun 02, 2015 | 43.65 | 43.65 | 43.61 | 43.61 | 110,145 | -0.02(-0.04%) |
Jun 01, 2015 | 43.72 | 43.72 | 43.62 | 43.62 | 727,050 | -0.06(-0.14%) |
May 29, 2015 | 43.66 | 43.70 | 43.66 | 43.68 | 76,228 | +0.03(+0.06%) |
May 28, 2015 | 43.69 | 43.69 | 43.66 | 43.66 | 66,669 | +0.02(+0.04%) |
May 27, 2015 | 43.66 | 43.66 | 43.63 | 43.64 | 105,443 | -0.02(-0.04%) |
May 26, 2015 | 43.64 | 43.67 | 43.62 | 43.66 | 95,119 | +0.03(+0.06%) |
May 22, 2015 | 43.65 | 43.63 | 43.63 | 43.63 | 68,543 | -0.04(-0.09%) |
May 21, 2015 | 43.67 | 43.69 | 43.65 | 43.67 | 97,841 | +0.02(+0.05%) |
May 20, 2015 | 43.62 | 43.67 | 43.62 | 43.65 | 88,784 | +0.03(+0.06%) |
May 19, 2015 | 43.65 | 43.67 | 43.62 | 43.62 | 75,818 | -0.03(-0.08%) |
May 18, 2015 | 43.68 | 43.70 | 43.66 | 43.66 | 238,641 | -0.03(-0.08%) |
May 15, 2015 | 43.67 | 43.70 | 43.67 | 43.69 | 108,914 | +0.00(+0.00%) |
May 14, 2015 | 43.64 | 43.69 | 43.64 | 43.69 | 121,358 | +0.03(+0.08%) |
May 13, 2015 | 43.64 | 43.68 | 43.64 | 43.66 | 56,782 | +0.03(+0.08%) |
May 12, 2015 | 43.64 | 43.64 | 43.62 | 43.62 | 96,780 | +0.00(+0.00%) |
May 11, 2015 | 43.66 | 43.66 | 43.62 | 43.62 | 97,365 | -0.03(-0.08%) |
May 08, 2015 | 43.65 | 43.68 | 43.64 | 43.66 | 64,998 | +0.05(+0.12%) |
May 07, 2015 | 43.62 | 43.62 | 43.59 | 43.61 | 59,315 | +0.00(+0.00%) |
May 06, 2015 | 43.60 | 43.63 | 43.60 | 43.61 | 92,920 | -0.02(-0.04%) |
May 05, 2015 | 43.63 | 43.64 | 43.62 | 43.62 | 95,028 | -0.01(-0.02%) |
May 04, 2015 | 43.67 | 43.67 | 43.62 | 43.63 | 262,565 | +0.00(+0.00%) |