Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.55 | 40.55 | 40.26 | 40.49 | 194,832 | -0.10(-0.25%) |
Apr 28, 2016 | 40.79 | 41.01 | 40.51 | 40.59 | 331,111 | -0.43(-1.05%) |
Apr 27, 2016 | 40.94 | 41.10 | 40.79 | 41.02 | 360,828 | +0.06(+0.15%) |
Apr 26, 2016 | 40.83 | 41.05 | 40.80 | 40.96 | 156,805 | +0.18(+0.43%) |
Apr 25, 2016 | 40.69 | 40.79 | 40.62 | 40.78 | 238,099 | -0.04(-0.09%) |
Apr 22, 2016 | 40.70 | 40.84 | 40.56 | 40.82 | 435,936 | +0.10(+0.25%) |
Apr 21, 2016 | 41.21 | 41.21 | 40.68 | 40.72 | 219,674 | -0.43(-1.04%) |
Apr 20, 2016 | 41.21 | 41.31 | 41.00 | 41.15 | 314,666 | -0.01(-0.02%) |
Apr 19, 2016 | 41.28 | 41.30 | 41.06 | 41.16 | 159,960 | -0.04(-0.10%) |
Apr 18, 2016 | 40.84 | 41.23 | 40.82 | 41.20 | 121,308 | +0.26(+0.64%) |
Apr 15, 2016 | 40.73 | 40.96 | 40.73 | 40.94 | 91,067 | +0.17(+0.42%) |
Apr 14, 2016 | 40.87 | 40.92 | 40.73 | 40.77 | 268,687 | -0.10(-0.24%) |
Apr 13, 2016 | 40.69 | 40.87 | 40.57 | 40.87 | 248,034 | +0.39(+0.96%) |
Apr 12, 2016 | 40.23 | 40.54 | 40.10 | 40.48 | 130,814 | +0.26(+0.65%) |
Apr 11, 2016 | 40.59 | 40.67 | 40.21 | 40.22 | 151,068 | -0.28(-0.69%) |
Apr 08, 2016 | 40.61 | 40.68 | 40.40 | 40.50 | 107,940 | +0.11(+0.27%) |
Apr 07, 2016 | 40.65 | 40.65 | 40.23 | 40.39 | 145,292 | -0.40(-0.98%) |
Apr 06, 2016 | 40.44 | 40.80 | 40.42 | 40.79 | 109,178 | +0.35(+0.87%) |
Apr 05, 2016 | 40.47 | 40.65 | 40.39 | 40.44 | 235,674 | -0.30(-0.74%) |
Apr 04, 2016 | 41.13 | 41.13 | 40.70 | 40.74 | 140,558 | -0.45(-1.09%) |
Apr 01, 2016 | 40.61 | 41.21 | 40.53 | 41.19 | 133,522 | +0.41(+1.01%) |
Mar 31, 2016 | 40.82 | 40.95 | 40.72 | 40.78 | 381,369 | -0.05(-0.12%) |
Mar 30, 2016 | 40.86 | 41.00 | 40.76 | 40.83 | 234,773 | +0.15(+0.37%) |
Mar 29, 2016 | 40.08 | 40.69 | 40.00 | 40.68 | 132,188 | +0.57(+1.42%) |
Mar 28, 2016 | 40.13 | 40.20 | 39.96 | 40.11 | 85,674 | +0.06(+0.15%) |
Mar 24, 2016 | 39.98 | 40.05 | 40.05 | 40.05 | 195,200 | -0.09(-0.22%) |
Mar 23, 2016 | 40.38 | 40.38 | 40.14 | 40.14 | 121,681 | -0.35(-0.86%) |
Mar 22, 2016 | 40.23 | 40.62 | 40.23 | 40.49 | 93,364 | +0.11(+0.27%) |
Mar 21, 2016 | 40.40 | 40.47 | 40.31 | 40.38 | 135,265 | -0.05(-0.12%) |
Mar 18, 2016 | 40.46 | 40.56 | 40.26 | 40.43 | 109,115 | +0.13(+0.32%) |
Mar 17, 2016 | 40.06 | 40.42 | 39.91 | 40.30 | 339,172 | +0.20(+0.50%) |
Mar 16, 2016 | 39.82 | 40.16 | 39.76 | 40.10 | 200,403 | +0.23(+0.58%) |
Mar 15, 2016 | 39.81 | 40.00 | 39.75 | 39.87 | 102,946 | -0.13(-0.33%) |
Mar 14, 2016 | 39.91 | 40.09 | 39.87 | 40.00 | 222,523 | -0.04(-0.10%) |
Mar 11, 2016 | 39.78 | 40.05 | 39.71 | 40.04 | 115,553 | +0.62(+1.57%) |
Mar 10, 2016 | 39.53 | 39.77 | 39.06 | 39.42 | 226,916 | +0.02(+0.05%) |
Mar 09, 2016 | 39.54 | 39.54 | 39.28 | 39.40 | 136,487 | +0.00(+0.01%) |
Mar 08, 2016 | 39.51 | 39.72 | 39.35 | 39.40 | 208,440 | -0.32(-0.81%) |
Mar 07, 2016 | 39.69 | 39.92 | 39.50 | 39.72 | 395,095 | -0.14(-0.35%) |
Mar 04, 2016 | 39.82 | 40.03 | 39.65 | 39.86 | 341,590 | +0.07(+0.18%) |
Mar 03, 2016 | 39.66 | 39.81 | 39.46 | 39.79 | 120,210 | +0.08(+0.20%) |
Mar 02, 2016 | 39.61 | 39.71 | 39.46 | 39.71 | 155,566 | +0.01(+0.03%) |
Mar 01, 2016 | 39.01 | 39.70 | 38.95 | 39.70 | 203,767 | +0.96(+2.48%) |
Feb 29, 2016 | 39.07 | 39.23 | 38.74 | 38.74 | 171,719 | -0.35(-0.90%) |
Feb 26, 2016 | 39.22 | 39.33 | 39.06 | 39.09 | 289,791 | -0.03(-0.08%) |
Feb 25, 2016 | 38.82 | 39.16 | 38.66 | 39.12 | 201,662 | +0.49(+1.27%) |
Feb 24, 2016 | 38.00 | 38.67 | 37.83 | 38.63 | 272,410 | +0.34(+0.87%) |
Feb 23, 2016 | 38.49 | 38.58 | 38.22 | 38.30 | 302,402 | -0.27(-0.71%) |
Feb 22, 2016 | 38.48 | 38.69 | 38.43 | 38.57 | 239,342 | +0.41(+1.07%) |
Feb 19, 2016 | 37.79 | 38.18 | 37.63 | 38.16 | 1,715,232 | +0.20(+0.53%) |
Feb 18, 2016 | 38.25 | 38.25 | 37.91 | 37.96 | 362,133 | -0.24(-0.63%) |
Feb 17, 2016 | 37.88 | 38.30 | 37.88 | 38.20 | 770,710 | +0.60(+1.60%) |
Feb 16, 2016 | 37.18 | 37.64 | 37.16 | 37.60 | 701,769 | +0.77(+2.09%) |
Feb 12, 2016 | 36.50 | 36.83 | 36.83 | 36.83 | 988,900 | +0.71(+1.97%) |
Feb 11, 2016 | 35.85 | 36.36 | 35.74 | 36.12 | 2,012,221 | -0.27(-0.74%) |
Feb 10, 2016 | 36.38 | 36.99 | 36.38 | 36.39 | 649,960 | +0.32(+0.89%) |
Feb 09, 2016 | 35.49 | 36.41 | 35.42 | 36.07 | 1,098,402 | +0.14(+0.39%) |
Feb 08, 2016 | 36.50 | 36.50 | 35.46 | 35.93 | 746,905 | -0.85(-2.31%) |
Feb 05, 2016 | 37.71 | 37.71 | 36.67 | 36.78 | 214,420 | -1.05(-2.78%) |
Feb 04, 2016 | 37.83 | 38.09 | 37.58 | 37.83 | 275,360 | -0.10(-0.26%) |
Feb 03, 2016 | 38.08 | 38.12 | 37.25 | 37.93 | 453,080 | +0.09(+0.24%) |
Feb 02, 2016 | 38.27 | 38.29 | 37.69 | 37.84 | 250,644 | -0.73(-1.89%) |
Feb 01, 2016 | 38.19 | 38.71 | 38.08 | 38.57 | 194,533 | +0.20(+0.52%) |
Jan 29, 2016 | 37.57 | 38.44 | 37.57 | 38.37 | 247,878 | +0.81(+2.16%) |
Jan 28, 2016 | 37.72 | 37.75 | 37.29 | 37.56 | 225,643 | -0.06(-0.16%) |
Jan 27, 2016 | 38.11 | 38.31 | 37.41 | 37.62 | 360,637 | -0.60(-1.56%) |
Jan 26, 2016 | 37.93 | 38.29 | 37.74 | 38.22 | 474,761 | +0.39(+1.02%) |
Jan 25, 2016 | 38.36 | 38.37 | 37.78 | 37.83 | 156,823 | -0.64(-1.66%) |
Jan 22, 2016 | 38.16 | 38.52 | 38.08 | 38.47 | 456,045 | +0.89(+2.37%) |
Jan 21, 2016 | 37.71 | 38.07 | 37.43 | 37.58 | 364,850 | -0.10(-0.27%) |
Jan 20, 2016 | 37.28 | 38.04 | 36.50 | 37.68 | 1,407,079 | -0.07(-0.19%) |
Jan 19, 2016 | 38.07 | 38.21 | 37.41 | 37.75 | 1,498,126 | +0.01(+0.03%) |
Jan 15, 2016 | 37.57 | 37.74 | 37.74 | 37.74 | 700,400 | -0.60(-1.56%) |
Jan 14, 2016 | 38.01 | 38.64 | 37.48 | 38.34 | 972,485 | +0.45(+1.19%) |
Jan 13, 2016 | 39.13 | 39.17 | 37.79 | 37.89 | 1,329,316 | -1.16(-2.97%) |
Jan 12, 2016 | 38.93 | 39.19 | 38.52 | 39.05 | 983,056 | +0.44(+1.14%) |
Jan 11, 2016 | 38.91 | 39.06 | 38.16 | 38.61 | 2,189,676 | -0.11(-0.28%) |
Jan 08, 2016 | 39.35 | 39.45 | 38.67 | 38.72 | 1,159,595 | -0.45(-1.15%) |
Jan 07, 2016 | 39.54 | 39.84 | 39.12 | 39.17 | 725,506 | -0.96(-2.39%) |
Jan 06, 2016 | 40.06 | 40.36 | 39.88 | 40.13 | 301,426 | -0.46(-1.13%) |
Jan 05, 2016 | 40.59 | 40.74 | 40.41 | 40.59 | 432,235 | +0.12(+0.30%) |
Jan 04, 2016 | 40.77 | 40.80 | 40.14 | 40.47 | 1,264,339 | -0.90(-2.18%) |
Dec 31, 2015 | 41.70 | 41.37 | 41.37 | 41.37 | 321,600 | -0.47(-1.12%) |
Dec 30, 2015 | 42.07 | 42.09 | 41.81 | 41.84 | 200,577 | -0.26(-0.62%) |
Dec 29, 2015 | 41.86 | 42.16 | 41.86 | 42.10 | 258,692 | +0.39(+0.94%) |
Dec 28, 2015 | 41.50 | 41.71 | 41.35 | 41.71 | 209,726 | +0.06(+0.14%) |
Dec 24, 2015 | 41.69 | 41.65 | 41.65 | 41.65 | 98,100 | -0.11(-0.26%) |
Dec 23, 2015 | 41.66 | 41.77 | 41.52 | 41.76 | 226,352 | +0.35(+0.85%) |
Dec 22, 2015 | 41.35 | 41.51 | 40.99 | 41.41 | 455,837 | +0.23(+0.56%) |
Dec 21, 2015 | 41.18 | 41.34 | 40.97 | 41.18 | 393,196 | +0.23(+0.56%) |
Dec 18, 2015 | 41.43 | 41.43 | 40.95 | 40.95 | 93,895 | -0.62(-1.49%) |
Dec 17, 2015 | 42.19 | 42.21 | 41.57 | 41.57 | 276,396 | -0.52(-1.24%) |
Dec 16, 2015 | 41.75 | 42.18 | 41.58 | 42.09 | 701,223 | +0.54(+1.30%) |
Dec 15, 2015 | 41.62 | 41.70 | 41.39 | 41.55 | 360,393 | +0.19(+0.46%) |
Dec 14, 2015 | 41.19 | 41.36 | 40.84 | 41.36 | 211,029 | +0.15(+0.36%) |
Dec 11, 2015 | 41.53 | 41.66 | 41.11 | 41.21 | 183,484 | -0.78(-1.86%) |
Dec 10, 2015 | 41.94 | 42.18 | 41.86 | 41.99 | 190,139 | +0.08(+0.19%) |
Dec 09, 2015 | 42.29 | 42.65 | 41.82 | 41.91 | 292,166 | -0.49(-1.16%) |
Dec 08, 2015 | 42.11 | 42.53 | 42.06 | 42.40 | 158,578 | -0.02(-0.05%) |
Dec 07, 2015 | 42.54 | 42.55 | 42.27 | 42.42 | 181,127 | -0.21(-0.49%) |
Dec 04, 2015 | 41.91 | 42.65 | 41.91 | 42.63 | 114,087 | +0.80(+1.91%) |
Dec 03, 2015 | 42.61 | 42.67 | 41.65 | 41.83 | 253,998 | -0.68(-1.60%) |
Dec 02, 2015 | 42.79 | 42.88 | 42.45 | 42.51 | 332,508 | -0.27(-0.63%) |
Dec 01, 2015 | 42.67 | 42.87 | 42.56 | 42.78 | 509,974 | +0.27(+0.64%) |
Nov 30, 2015 | 42.87 | 42.90 | 42.45 | 42.51 | 215,233 | -0.33(-0.77%) |
Nov 27, 2015 | 42.78 | 42.89 | 42.68 | 42.84 | 35,086 | +0.08(+0.19%) |
Nov 25, 2015 | 42.65 | 42.76 | 42.76 | 42.76 | 198,500 | +0.16(+0.38%) |
Nov 24, 2015 | 42.32 | 42.64 | 42.16 | 42.60 | 238,341 | +0.00(+0.00%) |
Nov 23, 2015 | 42.51 | 42.82 | 42.49 | 42.60 | 211,295 | +0.10(+0.24%) |
Nov 20, 2015 | 42.46 | 42.68 | 42.43 | 42.50 | 219,381 | +0.25(+0.59%) |
Nov 19, 2015 | 42.23 | 42.45 | 42.23 | 42.25 | 251,077 | +0.02(+0.05%) |
Nov 18, 2015 | 41.69 | 42.26 | 41.61 | 42.23 | 227,878 | +0.71(+1.71%) |
Nov 17, 2015 | 41.63 | 41.86 | 41.47 | 41.52 | 205,644 | -0.02(-0.05%) |
Nov 16, 2015 | 41.05 | 41.54 | 40.99 | 41.54 | 197,334 | +0.39(+0.95%) |
Nov 13, 2015 | 41.51 | 41.51 | 41.08 | 41.15 | 212,700 | -0.48(-1.15%) |
Nov 12, 2015 | 42.11 | 42.15 | 41.61 | 41.63 | 501,715 | -0.75(-1.77%) |
Nov 11, 2015 | 42.65 | 42.65 | 42.34 | 42.38 | 193,134 | -0.18(-0.42%) |
Nov 10, 2015 | 42.18 | 42.57 | 42.15 | 42.56 | 144,706 | +0.17(+0.40%) |
Nov 09, 2015 | 42.75 | 42.78 | 42.17 | 42.39 | 544,932 | -0.54(-1.26%) |
Nov 06, 2015 | 42.92 | 42.95 | 42.61 | 42.93 | 271,250 | -0.01(-0.02%) |
Nov 05, 2015 | 42.95 | 43.02 | 42.66 | 42.94 | 310,456 | +0.03(+0.07%) |
Nov 04, 2015 | 43.08 | 43.12 | 42.73 | 42.91 | 340,429 | -0.15(-0.35%) |
Nov 03, 2015 | 43.09 | 43.19 | 42.87 | 43.06 | 423,199 | -0.13(-0.30%) |
Nov 02, 2015 | 42.82 | 43.21 | 42.77 | 43.19 | 910,904 | +0.40(+0.93%) |
Oct 30, 2015 | 42.90 | 42.98 | 42.74 | 42.79 | 557,235 | -0.03(-0.07%) |
Oct 29, 2015 | 42.76 | 42.87 | 42.68 | 42.82 | 177,451 | +0.09(+0.21%) |
Oct 28, 2015 | 42.30 | 42.73 | 42.19 | 42.73 | 282,744 | +0.54(+1.28%) |
Oct 27, 2015 | 42.13 | 42.24 | 41.98 | 42.19 | 364,160 | -0.07(-0.17%) |
Oct 26, 2015 | 42.02 | 42.32 | 41.97 | 42.26 | 293,818 | +0.21(+0.50%) |
Oct 23, 2015 | 42.10 | 42.12 | 41.79 | 42.05 | 254,147 | +0.21(+0.50%) |
Oct 22, 2015 | 41.61 | 41.87 | 41.43 | 41.84 | 224,268 | +0.43(+1.04%) |
Oct 21, 2015 | 41.79 | 41.82 | 41.20 | 41.41 | 168,369 | -0.29(-0.70%) |
Oct 20, 2015 | 41.83 | 41.98 | 41.62 | 41.70 | 79,245 | -0.20(-0.47%) |
Oct 19, 2015 | 41.63 | 41.94 | 41.55 | 41.90 | 237,712 | +0.18(+0.43%) |
Oct 16, 2015 | 41.60 | 41.75 | 41.48 | 41.72 | 128,194 | +0.23(+0.55%) |
Oct 15, 2015 | 41.12 | 41.49 | 40.89 | 41.49 | 125,588 | +0.57(+1.39%) |
Oct 14, 2015 | 41.34 | 41.49 | 40.87 | 40.92 | 125,648 | -0.41(-0.99%) |
Oct 13, 2015 | 41.54 | 41.83 | 41.30 | 41.33 | 106,754 | -0.42(-1.01%) |
Oct 12, 2015 | 41.54 | 41.82 | 41.41 | 41.75 | 193,287 | +0.31(+0.75%) |
Oct 09, 2015 | 41.27 | 41.54 | 41.20 | 41.44 | 261,447 | +0.19(+0.46%) |
Oct 08, 2015 | 40.83 | 41.33 | 40.69 | 41.25 | 177,297 | +0.35(+0.86%) |
Oct 07, 2015 | 40.76 | 40.95 | 40.47 | 40.90 | 439,557 | +0.24(+0.59%) |
Oct 06, 2015 | 41.22 | 41.22 | 40.49 | 40.66 | 406,758 | -0.58(-1.41%) |
Oct 05, 2015 | 41.09 | 41.30 | 40.98 | 41.24 | 273,224 | +0.41(+1.00%) |
Oct 02, 2015 | 39.95 | 40.83 | 39.66 | 40.83 | 202,897 | +0.54(+1.34%) |
Oct 01, 2015 | 40.20 | 40.32 | 39.78 | 40.29 | 256,944 | +0.11(+0.27%) |
Sep 30, 2015 | 39.82 | 40.22 | 39.68 | 40.18 | 338,154 | +0.84(+2.14%) |
Sep 29, 2015 | 39.67 | 39.90 | 39.10 | 39.34 | 548,638 | -0.25(-0.63%) |
Sep 28, 2015 | 40.72 | 40.73 | 39.45 | 39.59 | 541,786 | -1.39(-3.39%) |
Sep 25, 2015 | 41.46 | 41.50 | 40.70 | 40.98 | 130,374 | -0.06(-0.15%) |
Sep 24, 2015 | 41.14 | 41.16 | 40.68 | 41.04 | 141,624 | -0.37(-0.89%) |
Sep 23, 2015 | 41.48 | 41.62 | 41.26 | 41.41 | 117,161 | -0.07(-0.17%) |
Sep 22, 2015 | 41.61 | 41.70 | 41.22 | 41.48 | 109,153 | -0.55(-1.32%) |
Sep 21, 2015 | 42.21 | 42.55 | 41.75 | 42.03 | 175,337 | +0.03(+0.08%) |
Sep 18, 2015 | 42.00 | 42.42 | 41.93 | 42.00 | 334,089 | -0.61(-1.43%) |
Sep 17, 2015 | 42.58 | 43.16 | 42.52 | 42.61 | 491,711 | -0.01(-0.02%) |
Sep 16, 2015 | 42.37 | 42.63 | 42.18 | 42.62 | 166,441 | +0.41(+0.97%) |
Sep 15, 2015 | 41.84 | 42.28 | 41.65 | 42.21 | 260,737 | +0.47(+1.13%) |
Sep 14, 2015 | 41.95 | 41.95 | 41.62 | 41.74 | 151,442 | -0.18(-0.43%) |
Sep 11, 2015 | 41.48 | 41.92 | 41.41 | 41.92 | 125,639 | +0.28(+0.67%) |
Sep 10, 2015 | 41.40 | 41.87 | 41.39 | 41.64 | 356,861 | +0.18(+0.43%) |
Sep 09, 2015 | 42.25 | 42.30 | 41.38 | 41.46 | 316,230 | -0.42(-1.00%) |
Sep 08, 2015 | 41.47 | 41.92 | 41.33 | 41.88 | 234,128 | +1.05(+2.57%) |
Sep 04, 2015 | 40.87 | 40.83 | 40.83 | 40.83 | 109,600 | -0.50(-1.20%) |
Sep 03, 2015 | 41.42 | 41.73 | 41.17 | 41.33 | 221,753 | +0.07(+0.16%) |
Sep 02, 2015 | 40.89 | 41.26 | 40.61 | 41.26 | 396,161 | +0.81(+2.02%) |
Sep 01, 2015 | 40.74 | 41.06 | 40.26 | 40.45 | 779,398 | -1.09(-2.64%) |
Aug 31, 2015 | 41.89 | 42.04 | 41.49 | 41.54 | 621,947 | -0.53(-1.26%) |
Aug 28, 2015 | 41.83 | 42.18 | 41.78 | 42.07 | 423,807 | +0.07(+0.17%) |
Aug 27, 2015 | 41.55 | 42.13 | 41.32 | 42.00 | 714,263 | +0.97(+2.36%) |
Aug 26, 2015 | 40.60 | 41.09 | 39.79 | 41.03 | 421,274 | +1.22(+3.07%) |
Aug 25, 2015 | 40.69 | 41.15 | 39.79 | 39.81 | 1,040,830 | -0.09(-0.23%) |
Aug 24, 2015 | 38.37 | 41.13 | 26.59 | 39.90 | 2,520,319 | -1.46(-3.53%) |
Aug 21, 2015 | 42.45 | 42.50 | 41.36 | 41.36 | 1,061,429 | -1.43(-3.34%) |
Aug 20, 2015 | 43.51 | 43.57 | 42.78 | 42.79 | 342,878 | -1.09(-2.48%) |
Aug 19, 2015 | 43.90 | 44.12 | 43.59 | 43.88 | 115,586 | -0.16(-0.36%) |
Aug 18, 2015 | 44.15 | 44.26 | 44.01 | 44.04 | 128,287 | -0.17(-0.38%) |
Aug 17, 2015 | 43.76 | 44.21 | 43.62 | 44.21 | 530,376 | +0.35(+0.80%) |
Aug 14, 2015 | 43.58 | 43.88 | 43.54 | 43.86 | 83,223 | +0.20(+0.46%) |
Aug 13, 2015 | 43.44 | 43.87 | 43.35 | 43.66 | 198,787 | +0.23(+0.53%) |
Aug 12, 2015 | 43.14 | 43.49 | 42.66 | 43.43 | 286,593 | -0.05(-0.11%) |
Aug 11, 2015 | 43.61 | 43.72 | 43.32 | 43.48 | 273,047 | -0.47(-1.07%) |
Aug 10, 2015 | 43.81 | 44.04 | 43.81 | 43.95 | 137,025 | +0.40(+0.92%) |
Aug 07, 2015 | 43.53 | 43.59 | 43.25 | 43.55 | 142,721 | +0.00(+0.00%) |
Aug 06, 2015 | 44.36 | 44.36 | 43.43 | 43.55 | 190,434 | -0.75(-1.69%) |
Aug 05, 2015 | 44.20 | 44.51 | 44.20 | 44.30 | 232,246 | +0.29(+0.66%) |
Aug 04, 2015 | 43.96 | 44.16 | 43.88 | 44.01 | 152,061 | +0.10(+0.23%) |
Aug 03, 2015 | 44.15 | 44.15 | 43.62 | 43.91 | 162,821 | -0.19(-0.43%) |
Jul 31, 2015 | 44.15 | 44.26 | 44.04 | 44.10 | 141,183 | +0.06(+0.14%) |
Jul 30, 2015 | 43.81 | 44.06 | 43.62 | 44.04 | 122,448 | +0.11(+0.25%) |
Jul 29, 2015 | 43.89 | 43.95 | 43.56 | 43.93 | 278,633 | +0.19(+0.43%) |
Jul 28, 2015 | 43.40 | 43.79 | 43.21 | 43.74 | 332,032 | +0.59(+1.37%) |
Jul 27, 2015 | 43.37 | 43.37 | 43.06 | 43.15 | 180,873 | -0.44(-1.01%) |
Jul 24, 2015 | 44.11 | 44.14 | 43.47 | 43.59 | 437,480 | -0.46(-1.04%) |
Jul 23, 2015 | 44.33 | 44.49 | 44.02 | 44.05 | 168,277 | -0.13(-0.29%) |
Jul 22, 2015 | 43.85 | 44.23 | 43.80 | 44.18 | 470,542 | +0.10(+0.23%) |
Jul 21, 2015 | 44.31 | 44.34 | 43.98 | 44.08 | 172,885 | -0.24(-0.54%) |
Jul 20, 2015 | 44.28 | 44.43 | 44.18 | 44.32 | 219,560 | +0.14(+0.32%) |
Jul 17, 2015 | 44.29 | 44.29 | 44.05 | 44.18 | 266,855 | -0.12(-0.27%) |
Jul 16, 2015 | 44.21 | 44.31 | 44.10 | 44.30 | 302,463 | +0.22(+0.50%) |
Jul 15, 2015 | 44.24 | 44.29 | 44.04 | 44.08 | 156,401 | -0.07(-0.16%) |
Jul 14, 2015 | 43.89 | 44.22 | 43.89 | 44.15 | 170,198 | +0.26(+0.58%) |
Jul 13, 2015 | 43.66 | 43.91 | 43.66 | 43.89 | 228,146 | +0.52(+1.21%) |
Jul 10, 2015 | 43.18 | 43.40 | 43.12 | 43.37 | 117,910 | +0.64(+1.50%) |
Jul 09, 2015 | 43.01 | 43.12 | 42.71 | 42.73 | 125,151 | +0.17(+0.40%) |
Jul 08, 2015 | 43.09 | 43.17 | 42.50 | 42.56 | 250,114 | -0.82(-1.89%) |
Jul 07, 2015 | 43.30 | 43.39 | 42.64 | 43.38 | 317,422 | +0.19(+0.44%) |
Jul 06, 2015 | 42.96 | 43.42 | 42.91 | 43.19 | 114,561 | -0.07(-0.16%) |
Jul 02, 2015 | 43.39 | 43.26 | 43.26 | 43.26 | 165,600 | -0.09(-0.21%) |
Jul 01, 2015 | 43.42 | 43.46 | 43.16 | 43.35 | 384,158 | +0.29(+0.67%) |
Jun 30, 2015 | 43.21 | 43.30 | 42.96 | 43.06 | 158,393 | +0.21(+0.49%) |
Jun 29, 2015 | 43.45 | 43.62 | 42.82 | 42.85 | 320,364 | -0.96(-2.19%) |
Jun 26, 2015 | 43.85 | 43.94 | 43.64 | 43.81 | 109,113 | +0.05(+0.11%) |
Jun 25, 2015 | 43.93 | 43.94 | 43.68 | 43.76 | 154,454 | -0.03(-0.07%) |
Jun 24, 2015 | 44.18 | 44.20 | 43.79 | 43.79 | 165,986 | -0.45(-1.02%) |
Jun 23, 2015 | 44.29 | 44.30 | 44.14 | 44.24 | 125,253 | +0.05(+0.11%) |
Jun 22, 2015 | 44.22 | 44.30 | 44.13 | 44.19 | 143,249 | +0.25(+0.57%) |
Jun 19, 2015 | 43.98 | 44.13 | 43.94 | 43.94 | 100,716 | -0.13(-0.29%) |
Jun 18, 2015 | 43.65 | 44.20 | 43.63 | 44.07 | 153,003 | +0.53(+1.22%) |
Jun 17, 2015 | 43.42 | 43.61 | 43.27 | 43.54 | 246,774 | +0.21(+0.48%) |
Jun 16, 2015 | 43.06 | 43.36 | 43.06 | 43.33 | 160,583 | +0.24(+0.56%) |
Jun 15, 2015 | 43.07 | 43.16 | 42.81 | 43.09 | 88,646 | -0.19(-0.44%) |
Jun 12, 2015 | 43.26 | 43.39 | 43.20 | 43.28 | 104,033 | -0.15(-0.35%) |
Jun 11, 2015 | 43.40 | 43.53 | 43.38 | 43.43 | 115,097 | +0.13(+0.30%) |
Jun 10, 2015 | 42.87 | 43.34 | 42.84 | 43.30 | 131,522 | +0.65(+1.52%) |
Jun 09, 2015 | 42.69 | 42.73 | 42.41 | 42.65 | 613,460 | -0.10(-0.23%) |
Jun 08, 2015 | 43.11 | 43.14 | 42.75 | 42.75 | 75,477 | -0.41(-0.95%) |
Jun 05, 2015 | 43.04 | 43.20 | 42.83 | 43.16 | 104,034 | +0.09(+0.21%) |
Jun 04, 2015 | 43.33 | 43.45 | 43.02 | 43.07 | 168,912 | -0.42(-0.97%) |
Jun 03, 2015 | 43.46 | 43.56 | 43.29 | 43.49 | 253,261 | +0.15(+0.35%) |
Jun 02, 2015 | 43.31 | 43.48 | 43.16 | 43.34 | 132,608 | -0.12(-0.28%) |
Jun 01, 2015 | 43.48 | 43.59 | 43.13 | 43.46 | 115,411 | +0.17(+0.39%) |
May 29, 2015 | 43.54 | 43.54 | 43.22 | 43.29 | 131,512 | -0.28(-0.64%) |
May 28, 2015 | 43.51 | 43.60 | 43.39 | 43.57 | 84,062 | -0.01(-0.02%) |
May 27, 2015 | 43.29 | 43.60 | 43.27 | 43.58 | 101,696 | +0.39(+0.90%) |
May 26, 2015 | 43.61 | 43.61 | 43.12 | 43.19 | 107,790 | -0.50(-1.14%) |
May 22, 2015 | 43.68 | 43.69 | 43.69 | 43.69 | 120,000 | -0.03(-0.07%) |
May 21, 2015 | 43.61 | 43.77 | 43.57 | 43.72 | 113,488 | +0.11(+0.25%) |
May 20, 2015 | 43.74 | 43.81 | 43.53 | 43.61 | 131,137 | -0.07(-0.16%) |
May 19, 2015 | 43.75 | 43.83 | 43.62 | 43.68 | 126,798 | +0.01(+0.02%) |
May 18, 2015 | 43.31 | 43.70 | 43.30 | 43.67 | 187,605 | +0.33(+0.76%) |
May 15, 2015 | 43.35 | 43.36 | 43.21 | 43.34 | 297,020 | +0.03(+0.07%) |
May 14, 2015 | 43.07 | 43.33 | 42.86 | 43.31 | 212,560 | +0.49(+1.14%) |
May 13, 2015 | 43.09 | 43.21 | 42.81 | 42.82 | 111,188 | -0.13(-0.30%) |
May 12, 2015 | 42.88 | 43.11 | 42.67 | 42.95 | 182,080 | -0.16(-0.37%) |
May 11, 2015 | 43.20 | 43.32 | 43.09 | 43.11 | 144,025 | -0.05(-0.12%) |
May 08, 2015 | 43.03 | 43.35 | 43.00 | 43.16 | 248,740 | +0.40(+0.94%) |
May 07, 2015 | 42.40 | 42.84 | 42.40 | 42.76 | 223,455 | +0.37(+0.87%) |
May 06, 2015 | 42.60 | 42.62 | 42.15 | 42.39 | 350,256 | -0.13(-0.31%) |
May 05, 2015 | 43.11 | 43.15 | 42.50 | 42.52 | 158,895 | -0.68(-1.57%) |
May 04, 2015 | 43.25 | 43.48 | 43.17 | 43.20 | 362,988 | +0.07(+0.16%) |