Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.70 | 42.77 | 42.68 | 42.77 | 4,054,818 | +0.01(+0.03%) |
Apr 28, 2016 | 42.67 | 42.76 | 42.65 | 42.76 | 245,928 | +0.07(+0.16%) |
Apr 27, 2016 | 42.61 | 42.69 | 42.57 | 42.69 | 413,905 | +0.11(+0.27%) |
Apr 26, 2016 | 42.61 | 42.62 | 42.49 | 42.57 | 647,595 | -0.05(-0.11%) |
Apr 25, 2016 | 42.61 | 42.67 | 42.61 | 42.62 | 521,339 | -0.04(-0.09%) |
Apr 22, 2016 | 42.65 | 42.69 | 42.62 | 42.66 | 767,906 | -0.01(-0.02%) |
Apr 21, 2016 | 42.66 | 42.69 | 42.61 | 42.67 | 419,352 | -0.05(-0.11%) |
Apr 20, 2016 | 42.76 | 42.82 | 42.71 | 42.72 | 605,753 | -0.03(-0.08%) |
Apr 19, 2016 | 42.72 | 42.77 | 42.68 | 42.75 | 370,048 | -0.02(-0.04%) |
Apr 18, 2016 | 42.74 | 42.77 | 42.71 | 42.77 | 319,112 | +0.00(+0.00%) |
Apr 15, 2016 | 42.70 | 42.78 | 42.68 | 42.77 | 270,062 | +0.10(+0.23%) |
Apr 14, 2016 | 42.69 | 42.74 | 42.66 | 42.67 | 348,827 | -0.06(-0.15%) |
Apr 13, 2016 | 42.67 | 42.74 | 42.65 | 42.74 | 968,197 | +0.04(+0.09%) |
Apr 12, 2016 | 42.70 | 42.73 | 42.67 | 42.70 | 455,470 | -0.06(-0.15%) |
Apr 11, 2016 | 42.72 | 42.77 | 42.69 | 42.76 | 310,378 | +0.02(+0.06%) |
Apr 08, 2016 | 42.75 | 42.76 | 42.71 | 42.74 | 341,458 | -0.05(-0.11%) |
Apr 07, 2016 | 42.66 | 42.78 | 42.66 | 42.78 | 375,488 | +0.15(+0.34%) |
Apr 06, 2016 | 42.70 | 42.70 | 42.58 | 42.64 | 311,747 | +0.00(+0.00%) |
Apr 05, 2016 | 42.67 | 42.69 | 42.61 | 42.64 | 380,198 | +0.11(+0.27%) |
Apr 04, 2016 | 42.58 | 42.64 | 42.51 | 42.53 | 1,103,689 | +0.01(+0.02%) |
Apr 01, 2016 | 42.65 | 42.65 | 42.52 | 42.52 | 810,917 | -0.07(-0.16%) |
Mar 31, 2016 | 42.54 | 42.62 | 42.49 | 42.59 | 910,861 | +0.10(+0.25%) |
Mar 30, 2016 | 42.52 | 42.55 | 42.46 | 42.48 | 400,057 | -0.06(-0.15%) |
Mar 29, 2016 | 42.43 | 42.56 | 42.39 | 42.55 | 509,190 | +0.15(+0.36%) |
Mar 28, 2016 | 42.41 | 42.43 | 42.33 | 42.39 | 393,573 | -0.02(-0.04%) |
Mar 24, 2016 | 42.44 | 42.41 | 42.41 | 42.41 | 318,007 | +0.06(+0.15%) |
Mar 23, 2016 | 42.21 | 42.38 | 42.21 | 42.35 | 258,197 | +0.10(+0.25%) |
Mar 22, 2016 | 42.35 | 42.38 | 42.23 | 42.24 | 465,822 | -0.10(-0.23%) |
Mar 21, 2016 | 42.31 | 42.42 | 42.25 | 42.34 | 502,874 | -0.02(-0.04%) |
Mar 18, 2016 | 42.34 | 42.37 | 42.30 | 42.35 | 348,812 | +0.07(+0.17%) |
Mar 17, 2016 | 42.30 | 42.32 | 42.22 | 42.28 | 451,242 | +0.07(+0.17%) |
Mar 16, 2016 | 42.05 | 42.22 | 42.03 | 42.21 | 366,029 | +0.12(+0.29%) |
Mar 15, 2016 | 42.06 | 42.14 | 42.06 | 42.09 | 343,498 | +0.02(+0.04%) |
Mar 14, 2016 | 42.06 | 42.14 | 42.06 | 42.07 | 351,626 | -0.02(-0.06%) |
Mar 11, 2016 | 42.11 | 42.15 | 42.03 | 42.10 | 411,231 | +0.00(+0.00%) |
Mar 10, 2016 | 42.18 | 42.22 | 42.08 | 42.10 | 1,071,689 | -0.09(-0.22%) |
Mar 09, 2016 | 42.20 | 42.23 | 42.15 | 42.19 | 293,736 | -0.03(-0.07%) |
Mar 08, 2016 | 42.21 | 42.30 | 42.17 | 42.22 | 480,868 | +0.16(+0.38%) |
Mar 07, 2016 | 42.07 | 42.09 | 42.03 | 42.06 | 482,025 | -0.04(-0.10%) |
Mar 04, 2016 | 42.12 | 42.13 | 42.08 | 42.10 | 272,182 | -0.02(-0.06%) |
Mar 03, 2016 | 42.10 | 42.14 | 42.04 | 42.12 | 363,714 | +0.04(+0.10%) |
Mar 02, 2016 | 42.05 | 42.09 | 42.01 | 42.08 | 300,913 | +0.02(+0.04%) |
Mar 01, 2016 | 42.26 | 42.26 | 42.05 | 42.06 | 447,250 | -0.16(-0.37%) |
Feb 29, 2016 | 42.18 | 42.24 | 42.17 | 42.22 | 461,220 | +0.05(+0.11%) |
Feb 26, 2016 | 42.19 | 42.20 | 42.12 | 42.17 | 218,084 | -0.16(-0.38%) |
Feb 25, 2016 | 42.28 | 42.33 | 42.20 | 42.33 | 289,771 | +0.14(+0.32%) |
Feb 24, 2016 | 42.23 | 42.28 | 42.14 | 42.20 | 418,227 | +0.02(+0.06%) |
Feb 23, 2016 | 42.05 | 42.19 | 42.03 | 42.17 | 288,450 | +0.06(+0.13%) |
Feb 22, 2016 | 42.02 | 42.14 | 42.02 | 42.12 | 239,298 | +0.02(+0.06%) |
Feb 19, 2016 | 42.09 | 42.16 | 42.07 | 42.09 | 388,486 | -0.02(-0.04%) |
Feb 18, 2016 | 41.98 | 42.14 | 41.97 | 42.11 | 514,153 | +0.14(+0.35%) |
Feb 17, 2016 | 42.08 | 42.08 | 41.92 | 41.96 | 509,153 | -0.06(-0.13%) |
Feb 16, 2016 | 42.08 | 42.10 | 42.02 | 42.02 | 414,452 | -0.14(-0.32%) |
Feb 12, 2016 | 42.05 | 42.16 | 42.16 | 42.16 | 306,533 | -0.10(-0.23%) |
Feb 11, 2016 | 42.35 | 42.37 | 42.20 | 42.25 | 330,659 | +0.05(+0.11%) |
Feb 10, 2016 | 42.08 | 42.21 | 42.08 | 42.20 | 480,691 | +0.04(+0.10%) |
Feb 09, 2016 | 42.24 | 42.24 | 42.12 | 42.16 | 406,505 | +0.01(+0.02%) |
Feb 08, 2016 | 42.09 | 42.17 | 41.95 | 42.16 | 504,768 | +0.23(+0.54%) |
Feb 05, 2016 | 41.92 | 41.99 | 41.88 | 41.93 | 452,903 | -0.08(-0.19%) |
Feb 04, 2016 | 41.98 | 42.01 | 41.90 | 42.01 | 351,950 | +0.06(+0.13%) |
Feb 03, 2016 | 41.95 | 42.07 | 41.89 | 41.95 | 475,514 | +0.04(+0.10%) |
Feb 02, 2016 | 41.93 | 41.96 | 41.88 | 41.91 | 307,618 | +0.08(+0.18%) |
Feb 01, 2016 | 41.93 | 41.93 | 41.78 | 41.84 | 566,310 | -0.07(-0.16%) |
Jan 29, 2016 | 41.90 | 41.96 | 41.85 | 41.90 | 800,344 | +0.08(+0.19%) |
Jan 28, 2016 | 41.79 | 41.86 | 41.76 | 41.82 | 1,059,135 | +0.02(+0.04%) |
Jan 27, 2016 | 41.75 | 41.82 | 41.70 | 41.81 | 338,783 | +0.02(+0.04%) |
Jan 26, 2016 | 41.73 | 41.83 | 41.73 | 41.79 | 609,414 | +0.06(+0.15%) |
Jan 25, 2016 | 41.73 | 41.77 | 41.71 | 41.73 | 315,544 | -0.02(-0.06%) |
Jan 22, 2016 | 41.70 | 41.77 | 41.69 | 41.75 | 836,700 | -0.05(-0.12%) |
Jan 21, 2016 | 41.82 | 41.86 | 41.75 | 41.80 | 605,098 | -0.05(-0.12%) |
Jan 20, 2016 | 41.84 | 41.90 | 41.78 | 41.85 | 691,960 | +0.14(+0.35%) |
Jan 19, 2016 | 41.72 | 41.78 | 41.69 | 41.70 | 889,235 | -0.02(-0.04%) |
Jan 15, 2016 | 41.73 | 41.72 | 41.72 | 41.72 | 483,341 | +0.03(+0.08%) |
Jan 14, 2016 | 41.72 | 41.75 | 41.62 | 41.69 | 291,920 | +0.00(+0.00%) |
Jan 13, 2016 | 41.68 | 41.75 | 41.63 | 41.69 | 413,913 | +0.07(+0.17%) |
Jan 12, 2016 | 41.55 | 41.73 | 41.54 | 41.61 | 489,047 | +0.06(+0.14%) |
Jan 11, 2016 | 41.61 | 41.62 | 41.55 | 41.56 | 233,628 | -0.10(-0.23%) |
Jan 08, 2016 | 41.54 | 41.67 | 41.53 | 41.65 | 376,800 | +0.12(+0.29%) |
Jan 07, 2016 | 41.54 | 41.58 | 41.45 | 41.53 | 359,122 | +0.00(+0.00%) |
Jan 06, 2016 | 41.50 | 41.53 | 41.45 | 41.53 | 536,953 | +0.12(+0.29%) |
Jan 05, 2016 | 41.41 | 41.46 | 41.33 | 41.41 | 450,367 | +0.01(+0.02%) |
Jan 04, 2016 | 41.37 | 41.49 | 41.33 | 41.41 | 1,279,112 | +0.03(+0.08%) |
Dec 31, 2015 | 41.33 | 41.37 | 41.37 | 41.37 | 354,010 | +0.10(+0.25%) |
Dec 30, 2015 | 41.27 | 41.45 | 41.19 | 41.27 | 1,181,711 | +0.00(+0.00%) |
Dec 29, 2015 | 41.37 | 41.38 | 41.27 | 41.27 | 358,755 | -0.11(-0.27%) |
Dec 28, 2015 | 41.37 | 41.42 | 41.32 | 41.38 | 365,910 | +0.00(+0.00%) |
Dec 24, 2015 | 41.31 | 41.38 | 41.38 | 41.38 | 307,136 | +0.03(+0.07%) |
Dec 23, 2015 | 41.30 | 41.38 | 41.30 | 41.35 | 377,368 | -0.03(-0.07%) |
Dec 22, 2015 | 41.43 | 41.43 | 41.35 | 41.38 | 216,000 | -0.06(-0.15%) |
Dec 21, 2015 | 41.46 | 41.50 | 41.38 | 41.44 | 500,074 | +0.01(+0.02%) |
Dec 18, 2015 | 41.39 | 41.45 | 41.35 | 41.43 | 342,915 | +0.06(+0.15%) |
Dec 17, 2015 | 41.28 | 41.39 | 41.28 | 41.37 | 328,510 | +0.09(+0.23%) |
Dec 16, 2015 | 41.26 | 41.35 | 41.23 | 41.28 | 614,226 | -0.03(-0.08%) |
Dec 15, 2015 | 41.28 | 41.39 | 41.28 | 41.31 | 554,533 | -0.15(-0.37%) |
Dec 14, 2015 | 41.54 | 41.54 | 41.41 | 41.46 | 495,042 | -0.10(-0.25%) |
Dec 11, 2015 | 41.50 | 41.60 | 41.48 | 41.56 | 400,918 | +0.13(+0.31%) |
Dec 10, 2015 | 41.45 | 41.48 | 41.43 | 41.44 | 291,928 | -0.05(-0.12%) |
Dec 09, 2015 | 41.42 | 41.52 | 41.39 | 41.48 | 420,499 | +0.04(+0.10%) |
Dec 08, 2015 | 41.51 | 41.52 | 41.44 | 41.44 | 436,720 | -0.02(-0.06%) |
Dec 07, 2015 | 41.39 | 41.52 | 41.39 | 41.47 | 372,848 | +0.05(+0.12%) |
Dec 04, 2015 | 41.35 | 41.44 | 41.35 | 41.42 | 248,840 | +0.06(+0.14%) |
Dec 03, 2015 | 41.48 | 41.50 | 41.32 | 41.36 | 296,527 | -0.22(-0.54%) |
Dec 02, 2015 | 41.57 | 41.60 | 41.53 | 41.59 | 524,849 | +0.02(+0.06%) |
Dec 01, 2015 | 41.48 | 41.60 | 41.46 | 41.56 | 400,293 | +0.11(+0.27%) |
Nov 30, 2015 | 41.45 | 41.54 | 41.40 | 41.45 | 280,101 | -0.01(-0.02%) |
Nov 27, 2015 | 41.44 | 41.48 | 41.42 | 41.46 | 55,232 | +0.02(+0.04%) |
Nov 25, 2015 | 41.44 | 41.44 | 41.44 | 41.44 | 210,862 | -0.01(-0.02%) |
Nov 24, 2015 | 41.42 | 41.46 | 41.39 | 41.45 | 241,117 | +0.06(+0.13%) |
Nov 23, 2015 | 41.38 | 41.42 | 41.34 | 41.40 | 160,456 | +0.01(+0.02%) |
Nov 20, 2015 | 41.41 | 41.43 | 41.36 | 41.39 | 347,800 | +0.02(+0.06%) |
Nov 19, 2015 | 41.40 | 41.41 | 41.35 | 41.36 | 315,376 | +0.02(+0.06%) |
Nov 18, 2015 | 41.32 | 41.37 | 41.29 | 41.34 | 459,060 | +0.02(+0.04%) |
Nov 17, 2015 | 41.28 | 41.37 | 41.24 | 41.32 | 1,148,598 | -0.01(-0.02%) |
Nov 16, 2015 | 41.34 | 41.35 | 41.29 | 41.33 | 255,040 | +0.04(+0.10%) |
Nov 13, 2015 | 41.28 | 41.33 | 41.23 | 41.29 | 494,794 | +0.06(+0.14%) |
Nov 12, 2015 | 41.18 | 41.26 | 41.18 | 41.23 | 195,782 | +0.04(+0.10%) |
Nov 11, 2015 | 41.23 | 41.23 | 41.17 | 41.19 | 158,115 | -0.02(-0.06%) |
Nov 10, 2015 | 41.35 | 41.35 | 41.16 | 41.22 | 307,773 | +0.08(+0.19%) |
Nov 09, 2015 | 41.19 | 41.20 | 41.13 | 41.14 | 693,707 | -0.11(-0.27%) |
Nov 06, 2015 | 41.34 | 41.34 | 41.20 | 41.25 | 321,146 | -0.18(-0.43%) |
Nov 05, 2015 | 41.48 | 41.48 | 41.34 | 41.43 | 219,217 | +0.00(+0.00%) |
Nov 04, 2015 | 41.53 | 41.53 | 41.40 | 41.43 | 274,756 | -0.06(-0.13%) |
Nov 03, 2015 | 41.50 | 41.54 | 41.45 | 41.48 | 437,913 | +0.01(+0.02%) |
Nov 02, 2015 | 41.61 | 41.61 | 41.45 | 41.48 | 1,183,762 | -0.14(-0.34%) |
Oct 30, 2015 | 41.60 | 41.62 | 41.54 | 41.62 | 278,549 | +0.05(+0.12%) |
Oct 29, 2015 | 41.63 | 41.64 | 41.54 | 41.57 | 234,486 | -0.15(-0.36%) |
Oct 28, 2015 | 41.81 | 41.81 | 41.67 | 41.72 | 274,333 | -0.06(-0.15%) |
Oct 27, 2015 | 41.79 | 41.82 | 41.78 | 41.78 | 350,970 | +0.06(+0.13%) |
Oct 26, 2015 | 41.76 | 41.76 | 41.72 | 41.73 | 243,517 | +0.02(+0.06%) |
Oct 23, 2015 | 41.75 | 41.75 | 41.67 | 41.70 | 229,326 | -0.10(-0.23%) |
Oct 22, 2015 | 41.78 | 41.82 | 41.75 | 41.80 | 122,795 | +0.02(+0.06%) |
Oct 21, 2015 | 41.70 | 41.80 | 41.70 | 41.78 | 207,501 | +0.10(+0.23%) |
Oct 20, 2015 | 41.69 | 41.70 | 41.62 | 41.68 | 475,148 | -0.09(-0.21%) |
Oct 19, 2015 | 41.79 | 41.79 | 41.68 | 41.77 | 221,203 | +0.02(+0.04%) |
Oct 16, 2015 | 41.78 | 41.79 | 41.71 | 41.75 | 336,873 | -0.02(-0.04%) |
Oct 15, 2015 | 41.79 | 41.80 | 41.73 | 41.77 | 268,360 | -0.03(-0.08%) |
Oct 14, 2015 | 41.73 | 41.81 | 41.69 | 41.80 | 381,438 | +0.11(+0.27%) |
Oct 13, 2015 | 41.66 | 41.70 | 41.59 | 41.69 | 186,748 | +0.04(+0.10%) |
Oct 12, 2015 | 41.60 | 41.65 | 41.56 | 41.65 | 154,708 | +0.11(+0.27%) |
Oct 09, 2015 | 41.54 | 41.62 | 41.52 | 41.54 | 355,682 | +0.00(+0.00%) |
Oct 08, 2015 | 41.64 | 41.68 | 41.52 | 41.54 | 466,052 | -0.11(-0.27%) |
Oct 07, 2015 | 41.64 | 41.69 | 41.60 | 41.65 | 298,772 | -0.02(-0.06%) |
Oct 06, 2015 | 41.70 | 41.74 | 41.59 | 41.67 | 643,520 | +0.04(+0.10%) |
Oct 05, 2015 | 41.68 | 41.68 | 41.59 | 41.63 | 538,028 | -0.06(-0.15%) |
Oct 02, 2015 | 41.75 | 41.79 | 41.66 | 41.70 | 572,438 | +0.10(+0.23%) |
Oct 01, 2015 | 41.62 | 41.70 | 41.58 | 41.60 | 831,023 | +0.01(+0.02%) |
Sep 30, 2015 | 41.48 | 41.60 | 41.47 | 41.59 | 381,845 | +0.05(+0.12%) |
Sep 29, 2015 | 41.52 | 41.58 | 41.49 | 41.54 | 324,090 | +0.06(+0.13%) |
Sep 28, 2015 | 41.42 | 41.50 | 41.39 | 41.49 | 204,194 | +0.07(+0.17%) |
Sep 25, 2015 | 41.38 | 41.43 | 41.37 | 41.42 | 452,323 | -0.05(-0.12%) |
Sep 24, 2015 | 41.59 | 41.59 | 41.44 | 41.46 | 136,535 | +0.00(+0.00%) |
Sep 23, 2015 | 41.48 | 41.50 | 41.42 | 41.46 | 383,299 | +0.00(+0.00%) |
Sep 22, 2015 | 41.44 | 41.50 | 41.38 | 41.46 | 330,118 | +0.09(+0.21%) |
Sep 21, 2015 | 41.43 | 41.43 | 41.33 | 41.38 | 242,370 | -0.07(-0.17%) |
Sep 18, 2015 | 41.43 | 41.48 | 41.37 | 41.45 | 312,439 | +0.09(+0.21%) |
Sep 17, 2015 | 41.13 | 41.40 | 41.13 | 41.36 | 259,935 | +0.20(+0.48%) |
Sep 16, 2015 | 41.15 | 41.21 | 41.14 | 41.16 | 422,101 | -0.03(-0.08%) |
Sep 15, 2015 | 41.38 | 41.38 | 41.19 | 41.19 | 323,309 | -0.19(-0.46%) |
Sep 14, 2015 | 41.41 | 41.41 | 41.35 | 41.38 | 140,766 | +0.02(+0.04%) |
Sep 11, 2015 | 41.34 | 41.40 | 41.32 | 41.37 | 206,138 | +0.07(+0.17%) |
Sep 10, 2015 | 41.37 | 41.38 | 41.27 | 41.30 | 198,765 | -0.05(-0.12%) |
Sep 09, 2015 | 41.28 | 41.40 | 41.24 | 41.34 | 2,438,124 | -0.02(-0.04%) |
Sep 08, 2015 | 41.34 | 41.38 | 41.31 | 41.36 | 213,770 | -0.04(-0.10%) |
Sep 04, 2015 | 41.39 | 41.40 | 41.40 | 41.40 | 229,284 | +0.08(+0.20%) |
Sep 03, 2015 | 41.30 | 41.34 | 41.26 | 41.32 | 204,541 | +0.02(+0.04%) |
Sep 02, 2015 | 41.34 | 41.36 | 41.25 | 41.30 | 315,983 | -0.06(-0.15%) |
Sep 01, 2015 | 41.36 | 41.38 | 41.28 | 41.37 | 571,585 | +0.11(+0.26%) |
Aug 31, 2015 | 41.42 | 41.43 | 41.26 | 41.26 | 292,543 | -0.08(-0.19%) |
Aug 28, 2015 | 41.41 | 41.41 | 41.29 | 41.34 | 401,058 | +0.03(+0.08%) |
Aug 27, 2015 | 41.31 | 41.36 | 41.25 | 41.31 | 338,383 | +0.01(+0.02%) |
Aug 26, 2015 | 41.31 | 41.37 | 41.25 | 41.30 | 223,670 | -0.15(-0.36%) |
Aug 25, 2015 | 41.46 | 41.49 | 41.34 | 41.45 | 702,024 | -0.10(-0.25%) |
Aug 24, 2015 | 41.63 | 41.79 | 41.49 | 41.56 | 542,214 | +0.02(+0.06%) |
Aug 21, 2015 | 41.53 | 41.59 | 41.48 | 41.53 | 426,562 | +0.02(+0.04%) |
Aug 20, 2015 | 41.49 | 41.53 | 41.47 | 41.52 | 254,973 | +0.03(+0.08%) |
Aug 19, 2015 | 41.30 | 41.49 | 41.25 | 41.49 | 1,116,795 | +0.17(+0.40%) |
Aug 18, 2015 | 41.34 | 41.38 | 41.30 | 41.32 | 262,593 | -0.03(-0.08%) |
Aug 17, 2015 | 41.37 | 41.40 | 41.35 | 41.35 | 111,388 | +0.01(+0.03%) |
Aug 14, 2015 | 41.37 | 41.40 | 41.32 | 41.34 | 143,735 | -0.03(-0.07%) |
Aug 13, 2015 | 41.48 | 41.48 | 41.37 | 41.37 | 160,072 | -0.13(-0.31%) |
Aug 12, 2015 | 41.54 | 41.61 | 41.49 | 41.49 | 326,277 | -0.01(-0.02%) |
Aug 11, 2015 | 41.46 | 41.54 | 41.44 | 41.50 | 1,547,489 | +0.17(+0.40%) |
Aug 10, 2015 | 41.36 | 41.38 | 41.29 | 41.33 | 223,824 | -0.03(-0.08%) |
Aug 07, 2015 | 41.36 | 41.41 | 41.32 | 41.37 | 183,967 | +0.06(+0.14%) |
Aug 06, 2015 | 41.25 | 41.33 | 41.23 | 41.31 | 473,674 | +0.05(+0.11%) |
Aug 05, 2015 | 41.37 | 41.37 | 41.21 | 41.26 | 296,036 | -0.11(-0.27%) |
Aug 04, 2015 | 41.43 | 41.45 | 41.37 | 41.37 | 428,924 | -0.06(-0.13%) |
Aug 03, 2015 | 41.43 | 41.45 | 41.37 | 41.43 | 263,908 | +0.04(+0.09%) |
Jul 31, 2015 | 41.34 | 41.40 | 41.34 | 41.39 | 151,617 | +0.13(+0.31%) |
Jul 30, 2015 | 41.21 | 41.27 | 41.21 | 41.27 | 95,999 | +0.05(+0.12%) |
Jul 29, 2015 | 41.25 | 41.25 | 41.19 | 41.22 | 249,957 | -0.05(-0.12%) |
Jul 28, 2015 | 41.30 | 41.30 | 41.22 | 41.27 | 235,958 | -0.02(-0.06%) |
Jul 27, 2015 | 41.31 | 41.31 | 41.25 | 41.29 | 216,915 | +0.05(+0.12%) |
Jul 24, 2015 | 41.25 | 41.26 | 41.20 | 41.24 | 151,628 | +0.03(+0.07%) |
Jul 23, 2015 | 41.14 | 41.23 | 41.10 | 41.21 | 128,118 | +0.09(+0.22%) |
Jul 22, 2015 | 41.12 | 41.17 | 41.11 | 41.12 | 126,860 | +0.01(+0.03%) |
Jul 21, 2015 | 41.06 | 41.12 | 41.04 | 41.11 | 228,475 | +0.06(+0.15%) |
Jul 20, 2015 | 41.09 | 41.11 | 41.04 | 41.05 | 144,605 | -0.08(-0.19%) |
Jul 17, 2015 | 41.07 | 41.13 | 41.06 | 41.13 | 164,502 | -0.01(-0.02%) |
Jul 16, 2015 | 41.04 | 41.14 | 41.02 | 41.14 | 230,082 | +0.03(+0.08%) |
Jul 15, 2015 | 40.96 | 41.11 | 40.94 | 41.11 | 393,134 | +0.12(+0.29%) |
Jul 14, 2015 | 40.90 | 40.99 | 40.89 | 40.99 | 344,173 | +0.14(+0.33%) |
Jul 13, 2015 | 40.89 | 40.93 | 40.84 | 40.85 | 135,242 | -0.15(-0.37%) |
Jul 10, 2015 | 41.04 | 41.05 | 40.95 | 41.00 | 265,327 | -0.14(-0.33%) |
Jul 09, 2015 | 41.18 | 41.26 | 41.14 | 41.14 | 145,755 | -0.12(-0.29%) |
Jul 08, 2015 | 41.24 | 41.29 | 41.18 | 41.26 | 156,890 | +0.08(+0.19%) |
Jul 07, 2015 | 41.27 | 41.30 | 41.16 | 41.18 | 194,995 | +0.14(+0.33%) |
Jul 06, 2015 | 41.09 | 41.15 | 40.99 | 41.04 | 113,223 | +0.10(+0.25%) |
Jul 02, 2015 | 40.92 | 40.94 | 40.94 | 40.94 | 540,920 | +0.05(+0.12%) |
Jul 01, 2015 | 40.98 | 40.98 | 40.86 | 40.89 | 644,809 | -0.16(-0.39%) |
Jun 30, 2015 | 41.01 | 41.11 | 41.01 | 41.05 | 236,529 | +0.00(+0.00%) |
Jun 29, 2015 | 40.92 | 41.07 | 40.89 | 41.05 | 232,332 | +0.19(+0.47%) |
Jun 26, 2015 | 40.88 | 40.89 | 40.82 | 40.86 | 262,268 | -0.10(-0.25%) |
Jun 25, 2015 | 40.96 | 40.98 | 40.89 | 40.96 | 183,749 | -0.02(-0.04%) |
Jun 24, 2015 | 40.91 | 40.99 | 40.91 | 40.98 | 163,215 | +0.08(+0.19%) |
Jun 23, 2015 | 40.94 | 40.99 | 40.88 | 40.90 | 173,717 | -0.10(-0.25%) |
Jun 22, 2015 | 41.10 | 41.11 | 41.00 | 41.00 | 211,333 | -0.15(-0.37%) |
Jun 19, 2015 | 41.15 | 41.17 | 41.11 | 41.15 | 172,272 | +0.08(+0.19%) |
Jun 18, 2015 | 41.06 | 41.07 | 40.98 | 41.07 | 167,086 | +0.01(+0.02%) |
Jun 17, 2015 | 41.04 | 41.10 | 40.92 | 41.07 | 114,027 | +0.01(+0.02%) |
Jun 16, 2015 | 41.00 | 41.06 | 41.00 | 41.06 | 215,259 | +0.06(+0.15%) |
Jun 15, 2015 | 41.11 | 41.11 | 40.98 | 41.00 | 128,382 | +0.02(+0.04%) |
Jun 12, 2015 | 40.93 | 41.07 | 40.93 | 40.98 | 123,790 | -0.01(-0.03%) |
Jun 11, 2015 | 40.85 | 41.00 | 40.85 | 40.99 | 226,015 | +0.13(+0.33%) |
Jun 10, 2015 | 40.87 | 40.92 | 40.84 | 40.86 | 470,185 | -0.09(-0.21%) |
Jun 09, 2015 | 41.03 | 41.04 | 40.89 | 40.95 | 226,913 | -0.07(-0.17%) |
Jun 08, 2015 | 41.00 | 41.07 | 41.00 | 41.02 | 253,752 | +0.00(+0.00%) |
Jun 05, 2015 | 41.00 | 41.04 | 40.97 | 41.02 | 198,252 | -0.10(-0.23%) |
Jun 04, 2015 | 41.06 | 41.14 | 41.05 | 41.11 | 150,858 | +0.07(+0.17%) |
Jun 03, 2015 | 41.19 | 41.19 | 41.03 | 41.04 | 197,542 | -0.20(-0.48%) |
Jun 02, 2015 | 41.33 | 41.33 | 41.21 | 41.24 | 239,745 | -0.17(-0.41%) |
Jun 01, 2015 | 41.53 | 41.53 | 41.38 | 41.41 | 251,215 | -0.16(-0.39%) |
May 29, 2015 | 41.61 | 41.61 | 41.55 | 41.57 | 124,946 | +0.02(+0.04%) |
May 28, 2015 | 41.57 | 41.57 | 41.52 | 41.56 | 165,423 | +0.03(+0.08%) |
May 27, 2015 | 41.52 | 41.53 | 41.43 | 41.53 | 176,575 | +0.06(+0.13%) |
May 26, 2015 | 41.38 | 41.48 | 41.35 | 41.47 | 172,790 | +0.06(+0.13%) |
May 22, 2015 | 41.42 | 41.42 | 41.42 | 41.42 | 228,842 | -0.03(-0.08%) |
May 21, 2015 | 41.38 | 41.46 | 41.36 | 41.45 | 195,533 | +0.10(+0.24%) |
May 20, 2015 | 41.31 | 41.40 | 41.28 | 41.35 | 240,230 | +0.04(+0.11%) |
May 19, 2015 | 41.30 | 41.38 | 41.28 | 41.30 | 248,254 | -0.11(-0.27%) |
May 18, 2015 | 41.50 | 41.50 | 41.41 | 41.42 | 136,477 | -0.08(-0.19%) |
May 15, 2015 | 41.41 | 41.52 | 41.40 | 41.50 | 222,493 | +0.12(+0.29%) |
May 14, 2015 | 41.28 | 41.40 | 41.28 | 41.38 | 155,116 | +0.06(+0.15%) |
May 13, 2015 | 41.43 | 41.43 | 41.27 | 41.31 | 109,721 | -0.05(-0.12%) |
May 12, 2015 | 41.29 | 41.38 | 41.26 | 41.36 | 235,452 | +0.03(+0.08%) |
May 11, 2015 | 41.52 | 41.52 | 41.33 | 41.33 | 200,671 | -0.21(-0.50%) |
May 08, 2015 | 41.58 | 41.59 | 41.50 | 41.53 | 179,031 | +0.11(+0.27%) |
May 07, 2015 | 41.38 | 41.46 | 41.36 | 41.42 | 189,661 | +0.06(+0.15%) |
May 06, 2015 | 41.46 | 41.46 | 41.32 | 41.36 | 236,500 | -0.13(-0.33%) |
May 05, 2015 | 41.58 | 41.58 | 41.44 | 41.50 | 222,202 | -0.03(-0.08%) |
May 04, 2015 | 41.62 | 41.62 | 41.52 | 41.53 | 172,295 | -0.06(-0.15%) |