Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.24 | 42.31 | 42.18 | 42.31 | 24,725 | +0.00(+0.01%) |
Apr 27, 2017 | 42.20 | 42.32 | 42.15 | 42.30 | 22,256 | +0.07(+0.16%) |
Apr 26, 2017 | 42.21 | 42.30 | 42.13 | 42.24 | 10,298 | -0.03(-0.08%) |
Apr 25, 2017 | 42.25 | 42.33 | 42.13 | 42.27 | 24,846 | -0.05(-0.13%) |
Apr 24, 2017 | 42.28 | 42.36 | 42.21 | 42.32 | 94,197 | -0.11(-0.26%) |
Apr 21, 2017 | 42.43 | 42.51 | 42.37 | 42.43 | 25,631 | -0.01(-0.02%) |
Apr 20, 2017 | 42.46 | 42.51 | 42.38 | 42.44 | 10,326 | +0.01(+0.03%) |
Apr 19, 2017 | 42.50 | 42.55 | 42.38 | 42.43 | 53,555 | -0.06(-0.15%) |
Apr 18, 2017 | 42.45 | 42.57 | 42.45 | 42.49 | 18,915 | +0.02(+0.06%) |
Apr 17, 2017 | 42.41 | 42.49 | 42.32 | 42.47 | 15,025 | +0.23(+0.55%) |
Apr 13, 2017 | 42.31 | 42.43 | 42.24 | 42.24 | 68,919 | -0.05(-0.12%) |
Apr 12, 2017 | 42.29 | 42.43 | 42.22 | 42.29 | 39,576 | -0.07(-0.17%) |
Apr 11, 2017 | 42.20 | 42.38 | 42.20 | 42.36 | 37,255 | +0.29(+0.68%) |
Apr 10, 2017 | 42.10 | 42.25 | 41.98 | 42.07 | 174,510 | +0.02(+0.04%) |
Apr 07, 2017 | 42.21 | 42.26 | 41.99 | 42.06 | 113,566 | -0.19(-0.45%) |
Apr 06, 2017 | 42.16 | 42.24 | 42.06 | 42.24 | 11,267 | +0.13(+0.31%) |
Apr 05, 2017 | 42.08 | 42.16 | 41.97 | 42.11 | 55,211 | +0.00(+0.00%) |
Apr 04, 2017 | 42.10 | 42.12 | 41.96 | 42.11 | 35,103 | +0.00(+0.00%) |
Apr 03, 2017 | 41.99 | 42.12 | 41.96 | 42.11 | 64,836 | +0.06(+0.15%) |
Mar 31, 2017 | 42.01 | 42.08 | 41.95 | 42.05 | 30,259 | +0.04(+0.10%) |
Mar 30, 2017 | 42.07 | 42.12 | 42.00 | 42.01 | 142,646 | -0.06(-0.14%) |
Mar 29, 2017 | 42.05 | 42.12 | 41.99 | 42.07 | 33,833 | +0.13(+0.31%) |
Mar 28, 2017 | 42.11 | 42.17 | 41.92 | 41.94 | 100,870 | -0.14(-0.33%) |
Mar 27, 2017 | 42.17 | 42.20 | 42.08 | 42.08 | 11,038 | +0.01(+0.02%) |
Mar 24, 2017 | 42.07 | 42.12 | 42.02 | 42.07 | 14,519 | -0.01(-0.02%) |
Mar 23, 2017 | 42.16 | 42.16 | 42.03 | 42.08 | 27,070 | -0.08(-0.19%) |
Mar 22, 2017 | 42.08 | 42.21 | 42.06 | 42.16 | 15,573 | +0.14(+0.33%) |
Mar 21, 2017 | 41.94 | 42.11 | 41.93 | 42.02 | 22,729 | +0.13(+0.31%) |
Mar 20, 2017 | 41.91 | 41.98 | 41.86 | 41.89 | 17,517 | -0.04(-0.09%) |
Mar 17, 2017 | 41.91 | 41.96 | 41.88 | 41.93 | 16,295 | +0.20(+0.47%) |
Mar 16, 2017 | 41.79 | 41.86 | 41.73 | 41.73 | 24,269 | -0.21(-0.49%) |
Mar 15, 2017 | 41.66 | 41.95 | 41.62 | 41.94 | 30,108 | +0.28(+0.67%) |
Mar 14, 2017 | 41.59 | 41.69 | 41.56 | 41.66 | 13,079 | +0.08(+0.20%) |
Mar 13, 2017 | 41.67 | 41.67 | 41.53 | 41.57 | 23,171 | -0.14(-0.33%) |
Mar 10, 2017 | 41.74 | 41.75 | 41.62 | 41.71 | 18,616 | +0.09(+0.22%) |
Mar 09, 2017 | 41.66 | 41.71 | 41.61 | 41.62 | 10,037 | -0.05(-0.12%) |
Mar 08, 2017 | 41.73 | 41.73 | 41.61 | 41.67 | 21,720 | -0.08(-0.20%) |
Mar 07, 2017 | 41.81 | 41.86 | 41.76 | 41.76 | 8,988 | -0.06(-0.14%) |
Mar 06, 2017 | 41.78 | 41.85 | 41.71 | 41.81 | 23,906 | +0.02(+0.06%) |
Mar 03, 2017 | 41.71 | 41.79 | 41.66 | 41.79 | 57,252 | +0.07(+0.18%) |
Mar 02, 2017 | 41.76 | 41.83 | 41.69 | 41.71 | 21,404 | -0.11(-0.27%) |
Mar 01, 2017 | 41.80 | 41.88 | 41.80 | 41.83 | 34,620 | -0.20(-0.48%) |
Feb 28, 2017 | 42.04 | 42.07 | 41.91 | 42.03 | 31,948 | -0.02(-0.04%) |
Feb 27, 2017 | 42.12 | 42.13 | 41.98 | 42.05 | 19,105 | -0.09(-0.21%) |
Feb 24, 2017 | 42.08 | 42.24 | 41.96 | 42.14 | 32,461 | +0.14(+0.33%) |
Feb 23, 2017 | 41.78 | 42.10 | 41.78 | 42.00 | 53,153 | +0.07(+0.18%) |
Feb 22, 2017 | 41.92 | 41.95 | 41.79 | 41.93 | 32,269 | +0.00(+0.00%) |
Feb 21, 2017 | 41.85 | 41.95 | 41.80 | 41.93 | 24,649 | -0.04(-0.10%) |
Feb 17, 2017 | 41.97 | 41.97 | 41.97 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 41.87 | 41.97 | 41.78 | 41.97 | 29,847 | +0.21(+0.51%) |
Feb 15, 2017 | 41.77 | 41.83 | 41.70 | 41.76 | 16,683 | -0.07(-0.16%) |
Feb 14, 2017 | 41.93 | 41.93 | 41.75 | 41.83 | 52,260 | -0.10(-0.24%) |
Feb 13, 2017 | 41.93 | 42.00 | 41.90 | 41.93 | 20,839 | -0.11(-0.25%) |
Feb 10, 2017 | 41.95 | 42.09 | 41.89 | 42.04 | 17,614 | +0.00(+0.01%) |
Feb 09, 2017 | 42.07 | 42.15 | 41.97 | 42.03 | 11,761 | +0.02(+0.06%) |
Feb 08, 2017 | 42.08 | 42.15 | 41.94 | 42.01 | 52,230 | -0.01(-0.02%) |
Feb 07, 2017 | 41.86 | 42.03 | 41.86 | 42.02 | 18,256 | +0.16(+0.37%) |
Feb 06, 2017 | 41.86 | 42.01 | 41.83 | 41.86 | 47,152 | +0.00(+0.00%) |
Feb 03, 2017 | 41.88 | 41.99 | 41.79 | 41.86 | 10,668 | +0.11(+0.27%) |
Feb 02, 2017 | 41.88 | 41.93 | 41.73 | 41.75 | 40,382 | -0.11(-0.27%) |
Feb 01, 2017 | 41.69 | 41.88 | 41.66 | 41.86 | 31,583 | +0.06(+0.14%) |
Jan 31, 2017 | 41.87 | 41.99 | 41.70 | 41.80 | 185,563 | -0.04(-0.10%) |
Jan 30, 2017 | 41.78 | 41.93 | 41.73 | 41.84 | 19,793 | -0.04(-0.10%) |
Jan 27, 2017 | 41.80 | 41.89 | 41.74 | 41.88 | 25,256 | +0.02(+0.06%) |
Jan 26, 2017 | 41.75 | 41.86 | 41.65 | 41.86 | 32,293 | +0.02(+0.04%) |
Jan 25, 2017 | 41.75 | 41.87 | 41.70 | 41.84 | 15,184 | +0.04(+0.09%) |
Jan 24, 2017 | 41.83 | 42.05 | 41.71 | 41.80 | 58,120 | -0.10(-0.25%) |
Jan 23, 2017 | 41.94 | 42.02 | 41.86 | 41.91 | 79,343 | -0.00(-0.01%) |
Jan 20, 2017 | 41.76 | 41.94 | 41.76 | 41.91 | 95,386 | +0.05(+0.11%) |
Jan 19, 2017 | 41.87 | 41.92 | 41.80 | 41.87 | 36,246 | +0.01(+0.02%) |
Jan 18, 2017 | 42.09 | 42.09 | 41.84 | 41.86 | 153,264 | -0.25(-0.60%) |
Jan 17, 2017 | 42.10 | 42.13 | 42.01 | 42.11 | 23,158 | +0.18(+0.43%) |
Jan 13, 2017 | 41.93 | 41.93 | 41.93 | 0 | -0.14(-0.33%) | |
Jan 12, 2017 | 42.12 | 42.13 | 41.98 | 42.07 | 20,136 | +0.03(+0.08%) |
Jan 11, 2017 | 41.94 | 42.11 | 41.86 | 42.04 | 14,876 | +0.11(+0.25%) |
Jan 10, 2017 | 41.92 | 42.00 | 41.89 | 41.93 | 18,318 | +0.01(+0.02%) |
Jan 09, 2017 | 41.96 | 41.96 | 41.82 | 41.92 | 43,678 | +0.16(+0.39%) |
Jan 06, 2017 | 41.81 | 41.89 | 41.75 | 41.76 | 19,442 | -0.22(-0.53%) |
Jan 05, 2017 | 41.78 | 41.98 | 41.74 | 41.98 | 88,367 | +0.34(+0.80%) |
Jan 04, 2017 | 41.62 | 41.81 | 41.58 | 41.65 | 83,359 | +0.04(+0.10%) |
Jan 03, 2017 | 41.42 | 41.73 | 41.42 | 41.60 | 60,299 | -0.14(-0.33%) |
Dec 30, 2016 | 41.74 | 41.74 | 41.74 | 0 | +0.21(+0.51%) | |
Dec 29, 2016 | 41.51 | 41.62 | 41.46 | 41.53 | 66,775 | +0.10(+0.24%) |
Dec 28, 2016 | 41.32 | 41.53 | 41.28 | 41.43 | 32,365 | -0.01(-0.02%) |
Dec 27, 2016 | 41.27 | 41.44 | 41.26 | 41.44 | 22,365 | +0.01(+0.02%) |
Dec 23, 2016 | 41.43 | 41.43 | 41.43 | 0 | +0.11(+0.28%) | |
Dec 22, 2016 | 41.40 | 41.44 | 41.24 | 41.32 | 36,628 | -0.15(-0.37%) |
Dec 21, 2016 | 41.33 | 41.49 | 41.25 | 41.47 | 42,756 | +0.23(+0.55%) |
Dec 20, 2016 | 41.19 | 41.33 | 41.15 | 41.24 | 69,909 | -0.15(-0.36%) |
Dec 19, 2016 | 41.19 | 41.46 | 41.15 | 41.39 | 34,965 | +0.18(+0.44%) |
Dec 16, 2016 | 41.16 | 41.24 | 40.98 | 41.21 | 91,580 | +0.01(+0.02%) |
Dec 15, 2016 | 41.25 | 41.29 | 41.04 | 41.20 | 58,483 | +0.03(+0.08%) |
Dec 14, 2016 | 41.59 | 41.76 | 41.17 | 41.17 | 65,089 | -0.29(-0.69%) |
Dec 13, 2016 | 41.55 | 41.64 | 41.46 | 41.46 | 44,830 | -0.06(-0.14%) |
Dec 12, 2016 | 41.51 | 41.64 | 41.46 | 41.51 | 48,695 | -0.10(-0.24%) |
Dec 09, 2016 | 41.71 | 41.71 | 41.47 | 41.61 | 54,937 | -0.14(-0.33%) |
Dec 08, 2016 | 41.75 | 41.83 | 41.64 | 41.75 | 57,063 | +0.05(+0.12%) |
Dec 07, 2016 | 41.88 | 41.88 | 41.70 | 41.70 | 145,423 | -0.01(-0.02%) |
Dec 06, 2016 | 41.75 | 41.85 | 41.71 | 41.71 | 15,498 | -0.02(-0.04%) |
Dec 05, 2016 | 41.65 | 41.84 | 41.65 | 41.73 | 16,258 | +0.02(+0.04%) |
Dec 02, 2016 | 41.71 | 41.87 | 41.66 | 41.71 | 20,153 | +0.01(+0.02%) |
Dec 01, 2016 | 41.67 | 41.70 | 41.55 | 41.70 | 84,364 | +0.04(+0.10%) |
Nov 30, 2016 | 41.77 | 41.91 | 41.66 | 41.66 | 36,224 | -0.17(-0.41%) |
Nov 29, 2016 | 41.76 | 42.02 | 41.73 | 41.83 | 34,024 | -0.02(-0.04%) |
Nov 28, 2016 | 41.72 | 42.02 | 41.72 | 41.85 | 18,432 | +0.02(+0.04%) |
Nov 25, 2016 | 41.72 | 41.85 | 41.61 | 41.83 | 13,390 | +0.15(+0.37%) |
Nov 23, 2016 | 41.67 | 41.67 | 41.67 | 0 | -0.05(-0.12%) | |
Nov 22, 2016 | 41.80 | 41.88 | 41.71 | 41.72 | 14,109 | +0.07(+0.18%) |
Nov 21, 2016 | 41.75 | 41.77 | 41.64 | 41.65 | 39,700 | -0.10(-0.23%) |
Nov 18, 2016 | 41.80 | 41.94 | 41.67 | 41.75 | 23,492 | -0.04(-0.10%) |
Nov 17, 2016 | 41.84 | 41.92 | 41.77 | 41.79 | 45,306 | -0.04(-0.10%) |
Nov 16, 2016 | 41.76 | 41.89 | 41.72 | 41.83 | 46,680 | +0.15(+0.37%) |
Nov 15, 2016 | 41.79 | 41.85 | 40.97 | 41.67 | 35,079 | +0.10(+0.23%) |
Nov 14, 2016 | 41.79 | 42.01 | 40.78 | 41.58 | 83,853 | -0.46(-1.09%) |
Nov 11, 2016 | 41.96 | 42.21 | 41.93 | 42.03 | 47,036 | -0.05(-0.12%) |
Nov 10, 2016 | 42.16 | 42.24 | 41.80 | 42.08 | 29,376 | -0.19(-0.44%) |
Nov 09, 2016 | 42.55 | 42.55 | 42.24 | 42.27 | 106,390 | -0.32(-0.75%) |
Nov 08, 2016 | 42.73 | 42.73 | 42.57 | 42.59 | 26,802 | -0.14(-0.33%) |
Nov 07, 2016 | 42.68 | 42.76 | 42.66 | 42.73 | 20,813 | -0.08(-0.19%) |
Nov 04, 2016 | 42.70 | 42.90 | 42.70 | 42.81 | 17,874 | +0.11(+0.25%) |
Nov 03, 2016 | 42.66 | 42.77 | 42.64 | 42.70 | 12,683 | -0.04(-0.10%) |
Nov 02, 2016 | 42.71 | 42.74 | 42.60 | 42.74 | 20,148 | +0.14(+0.33%) |
Nov 01, 2016 | 42.51 | 42.69 | 42.51 | 42.60 | 39,364 | +0.09(+0.20%) |
Oct 31, 2016 | 42.65 | 42.65 | 42.52 | 42.52 | 17,734 | +0.02(+0.04%) |
Oct 28, 2016 | 42.61 | 42.61 | 42.50 | 42.50 | 15,050 | -0.12(-0.29%) |
Oct 27, 2016 | 42.60 | 42.64 | 42.53 | 42.62 | 27,835 | -0.11(-0.27%) |
Oct 26, 2016 | 42.76 | 42.78 | 42.65 | 42.74 | 22,915 | +0.04(+0.10%) |
Oct 25, 2016 | 42.71 | 42.81 | 42.70 | 42.70 | 17,542 | -0.10(-0.23%) |
Oct 24, 2016 | 42.78 | 42.80 | 42.70 | 42.79 | 10,640 | +0.12(+0.29%) |
Oct 21, 2016 | 42.79 | 42.79 | 42.66 | 42.67 | 14,958 | -0.17(-0.40%) |
Oct 20, 2016 | 42.77 | 42.84 | 42.73 | 42.84 | 17,853 | +0.03(+0.08%) |
Oct 19, 2016 | 42.80 | 42.83 | 42.66 | 42.81 | 10,619 | +0.02(+0.04%) |
Oct 18, 2016 | 42.68 | 42.83 | 42.68 | 42.79 | 51,159 | +0.07(+0.17%) |
Oct 17, 2016 | 42.71 | 42.73 | 42.60 | 42.72 | 25,162 | +0.02(+0.06%) |
Oct 14, 2016 | 42.63 | 42.76 | 42.57 | 42.70 | 20,784 | +0.02(+0.04%) |
Oct 13, 2016 | 42.64 | 42.73 | 42.61 | 42.68 | 33,129 | +0.12(+0.29%) |
Oct 12, 2016 | 42.60 | 42.74 | 42.53 | 42.56 | 20,295 | -0.08(-0.19%) |
Oct 11, 2016 | 42.69 | 42.69 | 42.61 | 42.64 | 53,359 | -0.07(-0.17%) |
Oct 10, 2016 | 42.55 | 42.71 | 42.55 | 42.71 | 12,004 | +0.02(+0.06%) |
Oct 07, 2016 | 42.66 | 42.74 | 42.59 | 42.69 | 107,869 | +0.08(+0.19%) |
Oct 06, 2016 | 42.72 | 42.75 | 42.57 | 42.61 | 539,055 | -0.09(-0.21%) |
Oct 05, 2016 | 42.90 | 42.94 | 42.59 | 42.70 | 2,489,818 | -0.20(-0.45%) |
Oct 04, 2016 | 43.01 | 43.07 | 42.88 | 42.89 | 46,850 | -0.15(-0.36%) |
Oct 03, 2016 | 43.09 | 43.14 | 42.96 | 43.05 | 46,332 | -0.04(-0.08%) |
Sep 30, 2016 | 43.16 | 43.19 | 43.02 | 43.08 | 55,533 | -0.10(-0.23%) |
Sep 29, 2016 | 43.12 | 43.26 | 43.04 | 43.18 | 25,474 | +0.03(+0.08%) |
Sep 28, 2016 | 43.19 | 43.24 | 43.12 | 43.15 | 45,914 | +0.05(+0.11%) |
Sep 27, 2016 | 43.22 | 43.26 | 43.06 | 43.10 | 50,811 | -0.11(-0.26%) |
Sep 26, 2016 | 43.12 | 43.24 | 43.05 | 43.21 | 62,809 | +0.11(+0.26%) |
Sep 23, 2016 | 43.06 | 43.11 | 42.97 | 43.10 | 21,932 | +0.14(+0.32%) |
Sep 22, 2016 | 43.05 | 43.20 | 42.94 | 42.96 | 66,598 | -0.13(-0.30%) |
Sep 21, 2016 | 42.95 | 43.11 | 42.92 | 43.09 | 55,514 | +0.08(+0.19%) |
Sep 20, 2016 | 43.02 | 43.07 | 42.97 | 43.01 | 48,770 | +0.05(+0.11%) |
Sep 19, 2016 | 42.99 | 43.03 | 42.95 | 42.96 | 32,190 | -0.16(-0.38%) |
Sep 16, 2016 | 43.15 | 43.15 | 43.04 | 43.12 | 38,464 | +0.03(+0.07%) |
Sep 15, 2016 | 43.11 | 43.14 | 42.91 | 43.09 | 41,197 | +0.06(+0.14%) |
Sep 14, 2016 | 43.01 | 43.18 | 42.94 | 43.03 | 56,434 | +0.02(+0.06%) |
Sep 13, 2016 | 43.19 | 43.19 | 42.25 | 43.01 | 29,201 | -0.11(-0.24%) |
Sep 12, 2016 | 43.07 | 43.17 | 42.97 | 43.11 | 66,800 | +0.06(+0.15%) |
Sep 09, 2016 | 43.16 | 43.23 | 42.99 | 43.05 | 56,582 | -0.21(-0.49%) |
Sep 08, 2016 | 43.24 | 43.31 | 43.14 | 43.26 | 43,293 | -0.05(-0.11%) |
Sep 07, 2016 | 43.36 | 43.42 | 43.27 | 43.31 | 28,734 | +0.04(+0.09%) |
Sep 06, 2016 | 43.15 | 43.34 | 43.15 | 43.27 | 42,698 | +0.15(+0.36%) |
Sep 02, 2016 | 43.13 | 43.11 | 43.11 | 43.11 | 25,504 | -0.03(-0.08%) |
Sep 01, 2016 | 43.11 | 43.22 | 43.06 | 43.15 | 28,526 | +0.04(+0.10%) |
Aug 31, 2016 | 43.16 | 43.24 | 43.03 | 43.10 | 79,135 | +0.10(+0.23%) |
Aug 30, 2016 | 43.21 | 43.24 | 43.00 | 43.00 | 73,748 | -0.14(-0.32%) |
Aug 29, 2016 | 43.09 | 43.23 | 43.00 | 43.14 | 19,104 | +0.01(+0.02%) |
Aug 26, 2016 | 43.20 | 43.33 | 43.04 | 43.13 | 21,333 | -0.06(-0.13%) |
Aug 25, 2016 | 43.21 | 43.31 | 43.07 | 43.19 | 28,672 | +0.02(+0.06%) |
Aug 24, 2016 | 43.26 | 43.32 | 43.17 | 43.17 | 24,814 | -0.11(-0.24%) |
Aug 23, 2016 | 43.26 | 43.36 | 43.22 | 43.27 | 20,179 | +0.01(+0.02%) |
Aug 22, 2016 | 43.22 | 43.30 | 43.18 | 43.26 | 24,777 | +0.06(+0.15%) |
Aug 19, 2016 | 43.21 | 43.21 | 43.11 | 43.20 | 41,355 | -0.04(-0.09%) |
Aug 18, 2016 | 43.21 | 43.29 | 43.18 | 43.24 | 39,093 | -0.04(-0.09%) |
Aug 17, 2016 | 43.17 | 43.31 | 43.14 | 43.28 | 24,441 | +0.12(+0.28%) |
Aug 16, 2016 | 43.17 | 43.21 | 43.04 | 43.16 | 37,406 | +0.11(+0.24%) |
Aug 15, 2016 | 43.10 | 43.16 | 43.05 | 43.05 | 31,997 | +0.03(+0.08%) |
Aug 12, 2016 | 43.17 | 43.24 | 43.02 | 43.02 | 36,358 | -0.02(-0.06%) |
Aug 11, 2016 | 43.18 | 43.18 | 43.02 | 43.04 | 51,842 | -0.12(-0.28%) |
Aug 10, 2016 | 43.18 | 43.24 | 43.07 | 43.17 | 28,654 | -0.02(-0.04%) |
Aug 09, 2016 | 42.91 | 43.18 | 42.90 | 43.18 | 43,875 | +0.19(+0.45%) |
Aug 08, 2016 | 42.96 | 43.08 | 42.96 | 42.99 | 26,589 | -0.06(-0.13%) |
Aug 05, 2016 | 43.20 | 43.20 | 43.04 | 43.04 | 25,017 | -0.15(-0.36%) |
Aug 04, 2016 | 43.13 | 43.29 | 43.13 | 43.20 | 53,220 | +0.21(+0.49%) |
Aug 03, 2016 | 43.05 | 43.15 | 42.95 | 42.99 | 36,076 | -0.08(-0.19%) |
Aug 02, 2016 | 43.02 | 43.17 | 42.97 | 43.07 | 58,951 | -0.05(-0.11%) |
Aug 01, 2016 | 43.51 | 43.51 | 43.12 | 43.12 | 43,391 | -0.10(-0.23%) |
Jul 29, 2016 | 43.15 | 43.24 | 42.98 | 43.22 | 37,752 | +0.14(+0.32%) |
Jul 28, 2016 | 43.07 | 43.15 | 43.04 | 43.08 | 48,511 | +0.00(+0.00%) |
Jul 27, 2016 | 42.91 | 43.13 | 42.88 | 43.08 | 70,909 | +0.18(+0.41%) |
Jul 26, 2016 | 42.84 | 42.94 | 42.74 | 42.90 | 31,484 | +0.02(+0.06%) |
Jul 25, 2016 | 42.91 | 42.94 | 42.77 | 42.88 | 38,995 | +0.07(+0.17%) |
Jul 22, 2016 | 42.86 | 42.86 | 42.73 | 42.81 | 74,443 | -0.20(-0.47%) |
Jul 21, 2016 | 42.88 | 43.02 | 42.73 | 43.01 | 55,123 | +0.06(+0.13%) |
Jul 20, 2016 | 42.90 | 42.95 | 42.73 | 42.95 | 22,657 | -0.04(-0.09%) |
Jul 19, 2016 | 42.88 | 42.99 | 42.85 | 42.99 | 64,201 | +0.23(+0.53%) |
Jul 18, 2016 | 42.86 | 42.92 | 42.67 | 42.77 | 162,229 | -0.02(-0.06%) |
Jul 15, 2016 | 42.81 | 42.97 | 42.71 | 42.79 | 43,500 | -0.11(-0.26%) |
Jul 14, 2016 | 42.86 | 42.93 | 42.80 | 42.90 | 58,315 | +0.04(+0.09%) |
Jul 13, 2016 | 42.90 | 42.98 | 42.81 | 42.86 | 35,709 | -0.07(-0.17%) |
Jul 12, 2016 | 42.90 | 42.94 | 42.79 | 42.94 | 28,792 | -0.11(-0.24%) |
Jul 11, 2016 | 43.07 | 43.14 | 42.94 | 43.04 | 23,518 | -0.05(-0.11%) |
Jul 08, 2016 | 43.02 | 43.14 | 43.01 | 43.09 | 24,505 | +0.09(+0.21%) |
Jul 07, 2016 | 43.02 | 43.06 | 42.86 | 43.00 | 31,454 | -0.16(-0.37%) |
Jul 06, 2016 | 43.04 | 43.16 | 42.90 | 43.16 | 51,831 | +0.08(+0.19%) |
Jul 05, 2016 | 43.13 | 43.13 | 42.93 | 43.08 | 40,252 | +0.08(+0.19%) |
Jul 01, 2016 | 42.90 | 43.00 | 43.00 | 43.00 | 30,423 | +0.08(+0.18%) |
Jun 30, 2016 | 42.85 | 42.96 | 42.79 | 42.93 | 28,870 | +0.08(+0.19%) |
Jun 29, 2016 | 42.80 | 42.97 | 42.73 | 42.84 | 60,193 | +0.00(+0.00%) |
Jun 28, 2016 | 42.80 | 42.97 | 42.55 | 42.84 | 72,662 | +0.03(+0.07%) |
Jun 27, 2016 | 42.78 | 43.04 | 42.66 | 42.82 | 33,371 | +0.25(+0.60%) |
Jun 24, 2016 | 42.65 | 42.65 | 42.46 | 42.56 | 35,609 | +0.30(+0.71%) |
Jun 23, 2016 | 42.37 | 42.47 | 42.24 | 42.26 | 29,487 | -0.14(-0.33%) |
Jun 22, 2016 | 42.36 | 42.51 | 42.35 | 42.40 | 12,235 | +0.16(+0.37%) |
Jun 21, 2016 | 42.55 | 42.55 | 42.25 | 42.25 | 337,801 | -0.31(-0.72%) |
Jun 20, 2016 | 42.52 | 42.65 | 42.46 | 42.55 | 427,190 | -0.19(-0.43%) |
Jun 17, 2016 | 42.67 | 43.01 | 42.57 | 42.74 | 740,759 | +0.09(+0.21%) |
Jun 16, 2016 | 42.74 | 42.80 | 42.65 | 42.65 | 41,636 | +0.02(+0.06%) |
Jun 15, 2016 | 42.68 | 42.80 | 42.55 | 42.63 | 10,837 | +0.00(+0.00%) |
Jun 14, 2016 | 42.62 | 42.66 | 42.51 | 42.63 | 22,590 | +0.07(+0.17%) |
Jun 13, 2016 | 42.46 | 42.65 | 42.46 | 42.55 | 20,461 | +0.15(+0.36%) |
Jun 10, 2016 | 42.43 | 42.56 | 42.38 | 42.40 | 17,653 | +0.07(+0.17%) |
Jun 09, 2016 | 42.41 | 42.47 | 42.31 | 42.33 | 18,279 | -0.02(-0.04%) |
Jun 08, 2016 | 42.51 | 42.51 | 42.30 | 42.34 | 35,114 | -0.04(-0.10%) |
Jun 07, 2016 | 42.41 | 42.51 | 42.32 | 42.38 | 21,736 | +0.02(+0.06%) |
Jun 06, 2016 | 42.36 | 42.46 | 42.32 | 42.36 | 97,635 | +0.02(+0.04%) |
Jun 03, 2016 | 42.34 | 42.39 | 42.30 | 42.34 | 13,014 | +0.22(+0.52%) |
Jun 02, 2016 | 42.13 | 42.23 | 42.07 | 42.13 | 23,910 | +0.03(+0.08%) |
Jun 01, 2016 | 42.11 | 42.17 | 42.01 | 42.09 | 59,762 | -0.06(-0.15%) |
May 31, 2016 | 42.00 | 42.17 | 41.96 | 42.16 | 45,537 | +0.11(+0.27%) |
May 27, 2016 | 42.14 | 42.04 | 42.04 | 42.04 | 31,288 | -0.03(-0.08%) |
May 26, 2016 | 42.07 | 42.16 | 42.00 | 42.07 | 35,254 | -0.01(-0.02%) |
May 25, 2016 | 42.08 | 42.13 | 42.00 | 42.08 | 14,564 | +0.02(+0.06%) |
May 24, 2016 | 42.15 | 42.20 | 41.98 | 42.06 | 36,688 | -0.10(-0.25%) |
May 23, 2016 | 42.09 | 42.16 | 41.98 | 42.16 | 13,169 | -0.01(-0.02%) |
May 20, 2016 | 42.11 | 42.19 | 41.99 | 42.17 | 34,392 | +0.07(+0.17%) |
May 19, 2016 | 42.10 | 42.12 | 41.95 | 42.10 | 48,115 | +0.05(+0.11%) |
May 18, 2016 | 42.20 | 42.20 | 42.01 | 42.05 | 37,990 | -0.26(-0.61%) |
May 17, 2016 | 42.23 | 42.40 | 42.23 | 42.31 | 68,363 | -0.04(-0.10%) |
May 16, 2016 | 42.40 | 42.44 | 42.29 | 42.35 | 51,890 | -0.06(-0.13%) |
May 13, 2016 | 42.36 | 42.43 | 42.33 | 42.40 | 12,119 | -0.02(-0.06%) |
May 12, 2016 | 42.33 | 42.44 | 42.27 | 42.43 | 15,829 | +0.05(+0.11%) |
May 11, 2016 | 42.44 | 42.49 | 42.33 | 42.38 | 36,774 | -0.03(-0.08%) |
May 10, 2016 | 42.40 | 42.46 | 42.31 | 42.41 | 16,971 | +0.12(+0.29%) |
May 09, 2016 | 42.24 | 42.40 | 42.19 | 42.29 | 36,338 | +0.05(+0.11%) |
May 06, 2016 | 42.27 | 42.41 | 42.21 | 42.24 | 33,204 | +0.02(+0.04%) |
May 05, 2016 | 42.18 | 42.25 | 42.08 | 42.23 | 83,302 | +0.16(+0.38%) |
May 04, 2016 | 42.06 | 42.15 | 42.01 | 42.07 | 92,315 | +0.05(+0.11%) |
May 03, 2016 | 41.98 | 42.07 | 41.93 | 42.02 | 62,022 | +0.14(+0.35%) |