Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.18 | 42.26 | 42.06 | 42.18 | 53,225 | -0.02(-0.06%) |
Apr 28, 2016 | 42.15 | 42.24 | 42.06 | 42.21 | 15,213 | +0.05(+0.12%) |
Apr 27, 2016 | 42.10 | 42.17 | 42.06 | 42.16 | 9,724 | +0.07(+0.18%) |
Apr 26, 2016 | 42.13 | 42.13 | 42.05 | 42.08 | 11,703 | -0.09(-0.22%) |
Apr 25, 2016 | 42.13 | 42.18 | 42.03 | 42.17 | 10,155 | +0.13(+0.32%) |
Apr 22, 2016 | 42.13 | 42.19 | 42.04 | 42.04 | 9,616 | -0.03(-0.06%) |
Apr 21, 2016 | 42.11 | 42.19 | 42.05 | 42.06 | 18,179 | -0.05(-0.12%) |
Apr 20, 2016 | 42.16 | 42.22 | 42.11 | 42.11 | 17,336 | -0.05(-0.12%) |
Apr 19, 2016 | 42.19 | 42.24 | 42.15 | 42.16 | 6,174 | +0.02(+0.04%) |
Apr 18, 2016 | 42.11 | 42.22 | 42.11 | 42.15 | 4,982 | -0.03(-0.08%) |
Apr 15, 2016 | 42.16 | 42.22 | 42.11 | 42.18 | 21,562 | +0.05(+0.12%) |
Apr 14, 2016 | 42.11 | 42.16 | 42.04 | 42.13 | 45,953 | +0.00(+0.00%) |
Apr 13, 2016 | 42.17 | 42.18 | 42.10 | 42.13 | 50,372 | +0.03(+0.08%) |
Apr 12, 2016 | 42.15 | 42.20 | 42.08 | 42.10 | 17,533 | -0.03(-0.06%) |
Apr 11, 2016 | 42.10 | 42.21 | 42.05 | 42.12 | 27,839 | +0.12(+0.28%) |
Apr 08, 2016 | 42.11 | 42.11 | 42.00 | 42.01 | 11,276 | -0.14(-0.34%) |
Apr 07, 2016 | 42.11 | 42.16 | 42.07 | 42.15 | 36,705 | +0.01(+0.02%) |
Apr 06, 2016 | 42.18 | 42.20 | 42.06 | 42.14 | 18,081 | -0.12(-0.29%) |
Apr 05, 2016 | 42.28 | 42.35 | 42.16 | 42.26 | 11,495 | +0.09(+0.21%) |
Apr 04, 2016 | 42.08 | 42.21 | 42.03 | 42.17 | 12,522 | +0.04(+0.10%) |
Apr 01, 2016 | 42.16 | 42.25 | 42.08 | 42.13 | 10,795 | +0.07(+0.16%) |
Mar 31, 2016 | 42.07 | 42.13 | 42.04 | 42.06 | 23,318 | -0.12(-0.28%) |
Mar 30, 2016 | 42.25 | 42.25 | 42.07 | 42.18 | 25,221 | +0.11(+0.26%) |
Mar 29, 2016 | 42.05 | 42.16 | 41.95 | 42.07 | 41,853 | +0.11(+0.26%) |
Mar 28, 2016 | 41.90 | 42.00 | 41.90 | 41.96 | 15,242 | +0.02(+0.04%) |
Mar 24, 2016 | 42.06 | 41.95 | 41.95 | 41.95 | 11,430 | -0.02(-0.04%) |
Mar 23, 2016 | 41.96 | 42.06 | 41.95 | 41.96 | 63,842 | -0.02(-0.06%) |
Mar 22, 2016 | 42.07 | 42.10 | 41.99 | 41.99 | 18,975 | -0.03(-0.08%) |
Mar 21, 2016 | 41.95 | 42.10 | 41.95 | 42.02 | 57,181 | -0.09(-0.22%) |
Mar 18, 2016 | 42.12 | 42.17 | 42.06 | 42.11 | 7,956 | +0.06(+0.14%) |
Mar 17, 2016 | 42.04 | 42.15 | 42.04 | 42.05 | 29,099 | -0.02(-0.04%) |
Mar 16, 2016 | 41.98 | 42.09 | 41.95 | 42.07 | 35,085 | +0.05(+0.12%) |
Mar 15, 2016 | 42.05 | 42.05 | 41.97 | 42.02 | 2,728 | -0.02(-0.04%) |
Mar 14, 2016 | 41.97 | 42.06 | 41.95 | 42.04 | 21,042 | +0.07(+0.16%) |
Mar 11, 2016 | 42.05 | 42.10 | 41.93 | 41.97 | 9,744 | -0.02(-0.04%) |
Mar 10, 2016 | 41.96 | 42.02 | 41.89 | 41.99 | 17,424 | -0.06(-0.13%) |
Mar 09, 2016 | 42.06 | 42.08 | 42.00 | 42.04 | 5,693 | -0.11(-0.27%) |
Mar 08, 2016 | 42.05 | 42.24 | 42.05 | 42.16 | 27,979 | +0.08(+0.19%) |
Mar 07, 2016 | 42.10 | 42.10 | 41.97 | 42.08 | 5,912 | -0.07(-0.16%) |
Mar 04, 2016 | 42.06 | 42.15 | 42.03 | 42.15 | 21,547 | +0.00(+0.00%) |
Mar 03, 2016 | 42.08 | 42.16 | 42.06 | 42.15 | 37,774 | +0.02(+0.04%) |
Mar 02, 2016 | 42.04 | 42.13 | 42.00 | 42.13 | 12,217 | +0.11(+0.26%) |
Mar 01, 2016 | 42.27 | 42.27 | 42.02 | 42.02 | 23,990 | -0.16(-0.38%) |
Feb 29, 2016 | 42.05 | 42.27 | 42.05 | 42.18 | 18,284 | +0.07(+0.18%) |
Feb 26, 2016 | 42.08 | 42.18 | 42.04 | 42.11 | 20,076 | -0.09(-0.22%) |
Feb 25, 2016 | 42.21 | 42.27 | 42.18 | 42.20 | 15,775 | +0.02(+0.04%) |
Feb 24, 2016 | 42.14 | 42.28 | 42.11 | 42.18 | 7,376 | -0.02(-0.04%) |
Feb 23, 2016 | 42.13 | 42.22 | 42.10 | 42.20 | 72,881 | +0.04(+0.09%) |
Feb 22, 2016 | 42.21 | 42.22 | 42.03 | 42.16 | 65,215 | +0.01(+0.03%) |
Feb 19, 2016 | 42.22 | 42.27 | 42.06 | 42.15 | 61,683 | -0.01(-0.03%) |
Feb 18, 2016 | 42.20 | 42.30 | 41.95 | 42.16 | 213,048 | +0.15(+0.36%) |
Feb 17, 2016 | 42.07 | 42.16 | 41.93 | 42.01 | 128,371 | -0.10(-0.24%) |
Feb 16, 2016 | 42.06 | 42.24 | 41.88 | 42.11 | 715,074 | +0.17(+0.40%) |
Feb 12, 2016 | 42.03 | 41.94 | 41.94 | 41.94 | 113,488 | -0.53(-1.25%) |
Feb 11, 2016 | 42.28 | 42.47 | 42.09 | 42.47 | 20,008 | +0.42(+1.01%) |
Feb 10, 2016 | 41.92 | 42.05 | 41.92 | 42.05 | 27,096 | +0.08(+0.20%) |
Feb 09, 2016 | 42.02 | 42.20 | 41.97 | 41.97 | 124,026 | -0.22(-0.51%) |
Feb 08, 2016 | 42.09 | 42.20 | 42.04 | 42.18 | 9,352 | +0.22(+0.51%) |
Feb 05, 2016 | 41.96 | 42.15 | 41.92 | 41.97 | 17,676 | -0.15(-0.35%) |
Feb 04, 2016 | 42.21 | 42.21 | 41.95 | 42.12 | 20,801 | +0.12(+0.28%) |
Feb 03, 2016 | 42.05 | 42.19 | 42.00 | 42.00 | 9,956 | -0.16(-0.37%) |
Feb 02, 2016 | 42.11 | 42.17 | 42.03 | 42.16 | 17,488 | +0.19(+0.45%) |
Feb 01, 2016 | 42.32 | 42.32 | 41.95 | 41.97 | 15,008 | -0.12(-0.30%) |
Jan 29, 2016 | 41.96 | 42.10 | 41.93 | 42.09 | 59,730 | +0.14(+0.34%) |
Jan 28, 2016 | 41.88 | 41.95 | 41.88 | 41.95 | 17,389 | +0.02(+0.06%) |
Jan 27, 2016 | 41.86 | 41.93 | 41.79 | 41.93 | 12,311 | +0.02(+0.04%) |
Jan 26, 2016 | 41.88 | 41.94 | 41.86 | 41.91 | 7,822 | -0.03(-0.07%) |
Jan 25, 2016 | 41.89 | 41.95 | 41.81 | 41.94 | 23,396 | +0.20(+0.49%) |
Jan 22, 2016 | 41.93 | 41.93 | 41.73 | 41.73 | 12,633 | -0.02(-0.06%) |
Jan 21, 2016 | 41.85 | 41.95 | 41.75 | 41.76 | 28,232 | -0.18(-0.43%) |
Jan 20, 2016 | 42.01 | 42.07 | 41.83 | 41.94 | 18,431 | +0.20(+0.48%) |
Jan 19, 2016 | 41.76 | 41.96 | 41.73 | 41.74 | 16,940 | -0.08(-0.20%) |
Jan 15, 2016 | 41.98 | 41.83 | 41.83 | 41.83 | 23,400 | +0.06(+0.14%) |
Jan 14, 2016 | 41.82 | 41.84 | 41.72 | 41.77 | 4,483 | -0.00(-0.01%) |
Jan 13, 2016 | 41.77 | 41.88 | 41.66 | 41.77 | 31,079 | -0.04(-0.10%) |
Jan 12, 2016 | 41.73 | 41.91 | 41.72 | 41.81 | 8,175 | +0.01(+0.03%) |
Jan 11, 2016 | 41.71 | 41.81 | 41.71 | 41.80 | 29,235 | +0.00(+0.01%) |
Jan 08, 2016 | 41.60 | 41.91 | 41.60 | 41.80 | 17,993 | +0.04(+0.09%) |
Jan 07, 2016 | 41.72 | 41.76 | 41.58 | 41.76 | 5,299 | +0.02(+0.06%) |
Jan 06, 2016 | 41.73 | 41.83 | 41.60 | 41.73 | 32,274 | +0.10(+0.24%) |
Jan 05, 2016 | 41.57 | 41.76 | 41.53 | 41.64 | 24,731 | +0.07(+0.18%) |
Jan 04, 2016 | 41.60 | 41.68 | 41.49 | 41.56 | 33,539 | +0.02(+0.04%) |
Dec 31, 2015 | 41.53 | 41.54 | 41.54 | 41.54 | 2,050 | +0.13(+0.31%) |
Dec 30, 2015 | 41.47 | 41.48 | 41.39 | 41.41 | 3,619 | -0.01(-0.02%) |
Dec 29, 2015 | 41.52 | 41.54 | 41.35 | 41.42 | 38,898 | -0.00(-0.00%) |
Dec 28, 2015 | 41.35 | 41.57 | 41.35 | 41.42 | 2,532 | -0.10(-0.25%) |
Dec 24, 2015 | 41.49 | 41.53 | 41.53 | 41.53 | 4,824 | +0.17(+0.40%) |
Dec 23, 2015 | 41.49 | 41.49 | 41.36 | 41.36 | 5,503 | -0.10(-0.24%) |
Dec 22, 2015 | 41.48 | 41.58 | 41.37 | 41.46 | 49,248 | -0.07(-0.16%) |
Dec 21, 2015 | 41.61 | 41.73 | 41.43 | 41.53 | 24,796 | -0.13(-0.32%) |
Dec 18, 2015 | 41.54 | 41.66 | 41.50 | 41.66 | 18,146 | +0.12(+0.28%) |
Dec 17, 2015 | 41.45 | 41.55 | 41.34 | 41.54 | 26,638 | +0.27(+0.64%) |
Dec 16, 2015 | 41.32 | 41.38 | 41.18 | 41.28 | 10,448 | -0.09(-0.23%) |
Dec 15, 2015 | 41.43 | 41.51 | 41.37 | 41.37 | 14,388 | -0.10(-0.23%) |
Dec 14, 2015 | 41.57 | 41.63 | 41.46 | 41.47 | 15,358 | -0.15(-0.36%) |
Dec 11, 2015 | 41.50 | 41.68 | 41.50 | 41.62 | 12,328 | -0.06(-0.14%) |
Dec 10, 2015 | 41.57 | 41.67 | 41.54 | 41.67 | 5,474 | +0.09(+0.22%) |
Dec 09, 2015 | 41.56 | 41.66 | 41.54 | 41.58 | 9,242 | -0.01(-0.02%) |
Dec 08, 2015 | 41.62 | 41.62 | 41.50 | 41.59 | 11,317 | -0.07(-0.17%) |
Dec 07, 2015 | 41.49 | 41.67 | 41.49 | 41.66 | 7,517 | +0.11(+0.27%) |
Dec 04, 2015 | 41.40 | 41.59 | 41.40 | 41.55 | 3,428 | -0.02(-0.06%) |
Dec 03, 2015 | 41.50 | 41.63 | 41.44 | 41.58 | 14,905 | -0.02(-0.04%) |
Dec 02, 2015 | 41.52 | 41.61 | 41.52 | 41.59 | 8,394 | -0.03(-0.08%) |
Dec 01, 2015 | 41.54 | 41.65 | 41.51 | 41.62 | 6,777 | +0.12(+0.28%) |
Nov 30, 2015 | 41.51 | 41.54 | 41.47 | 41.51 | 3,044 | -0.02(-0.06%) |
Nov 27, 2015 | 41.56 | 41.56 | 41.53 | 41.53 | 899 | +0.07(+0.16%) |
Nov 25, 2015 | 41.45 | 41.46 | 41.46 | 41.46 | 6,890 | +0.02(+0.04%) |
Nov 24, 2015 | 41.38 | 41.51 | 41.38 | 41.45 | 4,790 | -0.02(-0.06%) |
Nov 23, 2015 | 41.45 | 41.47 | 41.39 | 41.47 | 6,717 | -0.05(-0.12%) |
Nov 20, 2015 | 41.63 | 41.63 | 41.38 | 41.52 | 15,190 | -0.01(-0.02%) |
Nov 19, 2015 | 41.47 | 41.65 | 41.45 | 41.53 | 9,745 | +0.10(+0.24%) |
Nov 18, 2015 | 41.36 | 41.49 | 41.36 | 41.43 | 6,517 | -0.06(-0.14%) |
Nov 17, 2015 | 41.34 | 41.55 | 41.34 | 41.49 | 8,681 | -0.02(-0.04%) |
Nov 16, 2015 | 41.51 | 41.59 | 41.27 | 41.50 | 22,719 | +0.13(+0.32%) |
Nov 13, 2015 | 41.50 | 41.61 | 41.34 | 41.37 | 7,817 | +0.05(+0.12%) |
Nov 12, 2015 | 41.50 | 41.53 | 41.32 | 41.32 | 5,500 | -0.05(-0.11%) |
Nov 11, 2015 | 41.89 | 41.89 | 41.34 | 41.37 | 1,944 | -0.08(-0.19%) |
Nov 10, 2015 | 41.33 | 41.48 | 41.33 | 41.45 | 8,428 | -0.07(-0.16%) |
Nov 09, 2015 | 41.52 | 41.52 | 41.38 | 41.51 | 7,118 | +0.02(+0.04%) |
Nov 06, 2015 | 41.48 | 41.53 | 41.31 | 41.50 | 28,609 | -0.07(-0.18%) |
Nov 05, 2015 | 41.44 | 41.61 | 41.41 | 41.57 | 4,047 | -0.04(-0.09%) |
Nov 04, 2015 | 41.56 | 41.62 | 41.53 | 41.61 | 18,982 | +0.08(+0.19%) |
Nov 03, 2015 | 41.55 | 41.64 | 41.52 | 41.53 | 9,773 | -0.08(-0.19%) |
Nov 02, 2015 | 41.59 | 41.64 | 41.59 | 41.61 | 9,304 | +0.09(+0.22%) |
Oct 30, 2015 | 41.49 | 41.63 | 41.46 | 41.52 | 24,079 | +0.07(+0.17%) |
Oct 29, 2015 | 41.56 | 41.56 | 41.45 | 41.45 | 4,173 | -0.15(-0.35%) |
Oct 28, 2015 | 41.67 | 41.73 | 41.50 | 41.59 | 17,575 | -0.12(-0.30%) |
Oct 27, 2015 | 41.66 | 41.82 | 41.60 | 41.72 | 6,084 | +0.04(+0.10%) |
Oct 26, 2015 | 41.59 | 41.68 | 41.54 | 41.68 | 1,399 | +0.02(+0.04%) |
Oct 23, 2015 | 41.56 | 41.67 | 41.53 | 41.66 | 17,082 | -0.01(-0.03%) |
Oct 22, 2015 | 41.56 | 41.78 | 41.56 | 41.67 | 11,107 | +0.03(+0.07%) |
Oct 21, 2015 | 41.64 | 41.80 | 41.64 | 41.64 | 4,263 | +0.08(+0.18%) |
Oct 20, 2015 | 41.51 | 41.57 | 41.38 | 41.57 | 5,332 | +0.06(+0.14%) |
Oct 19, 2015 | 41.64 | 41.71 | 41.51 | 41.51 | 2,862 | -0.03(-0.08%) |
Oct 16, 2015 | 41.64 | 41.74 | 41.54 | 41.54 | 6,404 | +0.02(+0.04%) |
Oct 15, 2015 | 41.61 | 41.73 | 41.53 | 41.53 | 3,295 | -0.10(-0.24%) |
Oct 14, 2015 | 41.63 | 41.73 | 41.62 | 41.63 | 3,784 | +0.01(+0.02%) |
Oct 13, 2015 | 41.64 | 41.77 | 41.44 | 41.62 | 2,742 | -0.08(-0.20%) |
Oct 12, 2015 | 41.68 | 41.70 | 41.47 | 41.70 | 9,097 | +0.24(+0.58%) |
Oct 09, 2015 | 41.57 | 41.71 | 41.45 | 41.46 | 8,591 | +0.07(+0.18%) |
Oct 08, 2015 | 41.62 | 41.64 | 41.35 | 41.39 | 20,302 | -0.24(-0.58%) |
Oct 07, 2015 | 41.63 | 41.63 | 41.40 | 41.63 | 6,963 | -0.15(-0.36%) |
Oct 06, 2015 | 41.65 | 41.78 | 41.44 | 41.78 | 12,189 | +0.05(+0.12%) |
Oct 05, 2015 | 41.67 | 41.76 | 41.56 | 41.73 | 11,181 | -0.02(-0.04%) |
Oct 02, 2015 | 41.68 | 41.74 | 41.59 | 41.74 | 3,347 | +0.18(+0.43%) |
Oct 01, 2015 | 41.67 | 41.68 | 41.56 | 41.56 | 1,877 | +0.04(+0.10%) |
Sep 30, 2015 | 41.44 | 41.63 | 41.35 | 41.52 | 3,678 | +0.02(+0.05%) |
Sep 29, 2015 | 41.33 | 41.60 | 41.33 | 41.50 | 5,559 | +0.14(+0.34%) |
Sep 28, 2015 | 41.33 | 41.54 | 41.32 | 41.36 | 14,343 | -0.03(-0.07%) |
Sep 25, 2015 | 41.31 | 41.50 | 41.31 | 41.39 | 5,263 | -0.05(-0.13%) |
Sep 24, 2015 | 41.37 | 41.59 | 41.32 | 41.45 | 9,974 | +0.04(+0.10%) |
Sep 23, 2015 | 41.40 | 41.54 | 41.39 | 41.40 | 11,803 | -0.08(-0.20%) |
Sep 22, 2015 | 41.45 | 41.59 | 41.35 | 41.49 | 8,500 | +0.12(+0.28%) |
Sep 21, 2015 | 41.39 | 41.43 | 41.37 | 41.37 | 2,610 | -0.02(-0.04%) |
Sep 18, 2015 | 41.48 | 41.53 | 41.39 | 41.39 | 7,424 | +0.01(+0.02%) |
Sep 17, 2015 | 41.27 | 41.38 | 41.27 | 41.38 | 33,970 | +0.12(+0.30%) |
Sep 16, 2015 | 41.30 | 41.34 | 41.25 | 41.26 | 7,290 | -0.07(-0.16%) |
Sep 15, 2015 | 41.47 | 41.47 | 41.22 | 41.32 | 5,828 | +0.07(+0.17%) |
Sep 14, 2015 | 41.31 | 41.40 | 41.25 | 41.25 | 2,202 | -0.17(-0.41%) |
Sep 11, 2015 | 41.44 | 41.44 | 41.21 | 41.42 | 6,374 | +0.09(+0.21%) |
Sep 10, 2015 | 41.33 | 41.41 | 41.26 | 41.33 | 2,933 | -0.10(-0.23%) |
Sep 09, 2015 | 41.25 | 41.43 | 41.25 | 41.43 | 3,681 | +0.16(+0.38%) |
Sep 08, 2015 | 41.29 | 41.47 | 41.27 | 41.27 | 9,218 | -0.24(-0.58%) |
Sep 04, 2015 | 41.51 | 41.51 | 41.51 | 41.51 | 2,908 | +0.02(+0.04%) |
Sep 03, 2015 | 41.46 | 41.49 | 41.29 | 41.49 | 5,103 | +0.16(+0.40%) |
Sep 02, 2015 | 41.26 | 41.43 | 41.26 | 41.33 | 2,650 | -0.09(-0.21%) |
Sep 01, 2015 | 41.25 | 41.54 | 41.25 | 41.42 | 7,948 | +0.06(+0.14%) |
Aug 31, 2015 | 41.52 | 41.52 | 41.36 | 41.36 | 9,776 | -0.12(-0.30%) |
Aug 28, 2015 | 41.27 | 41.48 | 41.23 | 41.48 | 4,366 | +0.06(+0.14%) |
Aug 27, 2015 | 41.19 | 41.43 | 41.18 | 41.42 | 6,373 | +0.08(+0.20%) |
Aug 26, 2015 | 41.21 | 41.40 | 41.21 | 41.34 | 8,895 | +0.05(+0.12%) |
Aug 25, 2015 | 41.68 | 41.68 | 41.25 | 41.29 | 3,052 | -0.28(-0.67%) |
Aug 24, 2015 | 41.14 | 41.66 | 41.14 | 41.57 | 17,583 | +0.16(+0.38%) |
Aug 21, 2015 | 41.46 | 41.47 | 41.42 | 41.42 | 3,952 | +0.15(+0.37%) |
Aug 20, 2015 | 41.37 | 41.47 | 41.21 | 41.26 | 4,182 | -0.04(-0.11%) |
Aug 19, 2015 | 41.10 | 41.31 | 41.10 | 41.31 | 6,300 | -0.00(-0.01%) |
Aug 18, 2015 | 41.29 | 41.31 | 41.17 | 41.31 | 3,938 | +0.05(+0.12%) |
Aug 17, 2015 | 41.37 | 41.37 | 41.11 | 41.27 | 4,200 | +0.01(+0.03%) |
Aug 14, 2015 | 41.29 | 41.37 | 41.18 | 41.25 | 3,223 | +0.08(+0.20%) |
Aug 13, 2015 | 41.47 | 41.55 | 41.17 | 41.17 | 17,504 | -0.30(-0.71%) |
Aug 12, 2015 | 41.33 | 41.51 | 41.30 | 41.47 | 18,085 | -0.06(-0.14%) |
Aug 11, 2015 | 41.48 | 41.52 | 41.48 | 41.52 | 1,457 | +0.23(+0.55%) |
Aug 10, 2015 | 41.20 | 41.35 | 41.20 | 41.30 | 3,678 | +0.05(+0.13%) |
Aug 07, 2015 | 41.37 | 41.40 | 41.16 | 41.24 | 3,416 | +0.03(+0.07%) |
Aug 06, 2015 | 41.29 | 41.37 | 41.13 | 41.21 | 14,213 | -0.05(-0.11%) |
Aug 05, 2015 | 41.33 | 41.33 | 41.25 | 41.26 | 2,528 | -0.07(-0.18%) |
Aug 04, 2015 | 41.47 | 41.47 | 41.33 | 41.33 | 8,880 | -0.01(-0.02%) |
Aug 03, 2015 | 41.29 | 41.51 | 41.29 | 41.34 | 6,635 | -0.15(-0.37%) |
Jul 31, 2015 | 41.44 | 41.50 | 41.30 | 41.50 | 11,494 | +0.19(+0.46%) |
Jul 30, 2015 | 41.28 | 41.33 | 41.24 | 41.31 | 1,650 | +0.00(+0.00%) |
Jul 29, 2015 | 41.18 | 41.31 | 41.14 | 41.31 | 5,747 | +0.06(+0.14%) |
Jul 28, 2015 | 41.24 | 41.38 | 41.13 | 41.25 | 2,803 | -0.09(-0.22%) |
Jul 27, 2015 | 41.24 | 41.35 | 41.24 | 41.34 | 5,706 | +0.07(+0.18%) |
Jul 24, 2015 | 41.15 | 41.32 | 41.04 | 41.27 | 6,845 | +0.07(+0.16%) |
Jul 23, 2015 | 41.28 | 41.31 | 41.02 | 41.20 | 4,935 | -0.02(-0.04%) |
Jul 22, 2015 | 41.31 | 41.31 | 41.14 | 41.22 | 3,034 | -0.04(-0.10%) |
Jul 21, 2015 | 41.10 | 41.26 | 40.96 | 41.26 | 1,282 | +0.13(+0.31%) |
Jul 20, 2015 | 41.21 | 41.21 | 41.12 | 41.13 | 1,366 | +0.13(+0.31%) |
Jul 17, 2015 | 41.15 | 41.18 | 40.99 | 41.00 | 4,413 | -0.17(-0.42%) |
Jul 16, 2015 | 40.99 | 41.18 | 40.94 | 41.17 | 1,332 | -0.01(-0.02%) |
Jul 15, 2015 | 40.99 | 41.18 | 40.93 | 41.18 | 11,838 | +0.17(+0.42%) |
Jul 14, 2015 | 41.07 | 41.08 | 40.99 | 41.01 | 3,405 | +0.18(+0.45%) |
Jul 13, 2015 | 40.90 | 40.96 | 40.83 | 40.83 | 17,679 | -0.06(-0.15%) |
Jul 10, 2015 | 41.07 | 41.13 | 40.89 | 40.89 | 12,342 | -0.07(-0.16%) |
Jul 09, 2015 | 41.04 | 41.22 | 40.94 | 40.95 | 121,944 | -0.37(-0.90%) |
Jul 08, 2015 | 41.21 | 41.32 | 41.09 | 41.32 | 8,016 | +0.25(+0.61%) |
Jul 07, 2015 | 41.17 | 41.41 | 41.05 | 41.07 | 21,518 | -0.09(-0.21%) |
Jul 06, 2015 | 41.06 | 41.17 | 41.04 | 41.16 | 16,062 | +0.10(+0.24%) |
Jul 02, 2015 | 41.08 | 41.06 | 41.06 | 41.06 | 144,685 | +0.18(+0.44%) |
Jul 01, 2015 | 41.03 | 41.03 | 40.88 | 40.88 | 10,438 | -0.21(-0.50%) |
Jun 30, 2015 | 41.02 | 41.15 | 41.02 | 41.09 | 9,233 | +0.01(+0.02%) |
Jun 29, 2015 | 41.03 | 41.10 | 41.03 | 41.08 | 2,637 | +0.13(+0.31%) |
Jun 26, 2015 | 40.95 | 40.99 | 40.84 | 40.95 | 3,923 | -0.06(-0.15%) |
Jun 25, 2015 | 41.00 | 41.10 | 41.00 | 41.01 | 4,070 | -0.06(-0.14%) |
Jun 24, 2015 | 41.12 | 41.13 | 40.91 | 41.07 | 14,221 | -0.01(-0.02%) |
Jun 23, 2015 | 40.95 | 41.12 | 40.86 | 41.08 | 14,103 | +0.04(+0.10%) |
Jun 22, 2015 | 41.04 | 41.14 | 40.96 | 41.04 | 1,630 | -0.16(-0.40%) |
Jun 19, 2015 | 41.07 | 41.30 | 41.07 | 41.20 | 6,818 | +0.13(+0.31%) |
Jun 18, 2015 | 41.14 | 41.14 | 41.01 | 41.07 | 3,083 | +0.00(+0.01%) |
Jun 17, 2015 | 40.90 | 41.07 | 40.89 | 41.07 | 3,245 | +0.04(+0.10%) |
Jun 16, 2015 | 40.95 | 41.10 | 40.91 | 41.03 | 11,788 | -0.02(-0.06%) |
Jun 15, 2015 | 41.10 | 41.10 | 40.96 | 41.05 | 16,004 | +0.04(+0.09%) |
Jun 12, 2015 | 40.98 | 41.06 | 40.98 | 41.02 | 11,562 | -0.02(-0.05%) |
Jun 11, 2015 | 40.99 | 41.04 | 40.89 | 41.04 | 7,877 | +0.21(+0.51%) |
Jun 10, 2015 | 40.85 | 41.00 | 40.83 | 40.83 | 3,238 | -0.19(-0.47%) |
Jun 09, 2015 | 40.96 | 41.02 | 40.96 | 41.02 | 8,476 | +0.05(+0.13%) |
Jun 08, 2015 | 41.08 | 41.08 | 40.92 | 40.97 | 2,363 | -0.02(-0.05%) |
Jun 05, 2015 | 40.95 | 41.09 | 40.91 | 40.99 | 12,206 | -0.20(-0.48%) |
Jun 04, 2015 | 41.10 | 41.20 | 41.00 | 41.18 | 6,905 | +0.13(+0.32%) |
Jun 03, 2015 | 41.16 | 41.18 | 41.00 | 41.05 | 13,858 | -0.08(-0.20%) |
Jun 02, 2015 | 41.27 | 41.32 | 41.12 | 41.14 | 5,968 | -0.18(-0.44%) |
Jun 01, 2015 | 41.44 | 41.44 | 41.26 | 41.32 | 4,873 | -0.03(-0.07%) |
May 29, 2015 | 41.43 | 41.47 | 41.34 | 41.34 | 2,842 | -0.04(-0.10%) |
May 28, 2015 | 41.40 | 41.43 | 41.26 | 41.39 | 3,286 | -0.04(-0.10%) |
May 27, 2015 | 41.33 | 41.43 | 41.32 | 41.43 | 2,030 | +0.02(+0.04%) |
May 26, 2015 | 41.35 | 41.41 | 41.34 | 41.41 | 7,739 | +0.03(+0.08%) |
May 22, 2015 | 41.33 | 41.38 | 41.38 | 41.38 | 2,071 | -0.04(-0.10%) |
May 21, 2015 | 41.33 | 41.42 | 41.23 | 41.42 | 4,131 | +0.20(+0.48%) |
May 20, 2015 | 41.19 | 41.26 | 41.19 | 41.22 | 4,177 | -0.02(-0.06%) |
May 19, 2015 | 41.23 | 41.30 | 41.23 | 41.25 | 3,841 | -0.06(-0.14%) |
May 18, 2015 | 41.37 | 41.37 | 41.26 | 41.30 | 5,866 | -0.20(-0.47%) |
May 15, 2015 | 41.26 | 41.50 | 41.26 | 41.50 | 30,067 | +0.14(+0.34%) |
May 14, 2015 | 41.26 | 41.38 | 41.26 | 41.36 | 4,941 | -0.04(-0.10%) |
May 13, 2015 | 41.39 | 41.40 | 41.20 | 41.40 | 1,862 | +0.14(+0.34%) |
May 12, 2015 | 41.18 | 41.39 | 41.18 | 41.26 | 19,596 | -0.07(-0.16%) |
May 11, 2015 | 41.35 | 41.46 | 41.33 | 41.33 | 4,995 | -0.24(-0.57%) |
May 08, 2015 | 41.47 | 41.62 | 41.45 | 41.57 | 5,673 | +0.23(+0.56%) |
May 07, 2015 | 41.25 | 41.36 | 41.25 | 41.34 | 14,732 | +0.09(+0.21%) |
May 06, 2015 | 41.25 | 41.42 | 41.25 | 41.25 | 1,268 | -0.12(-0.29%) |
May 05, 2015 | 41.34 | 41.46 | 41.29 | 41.37 | 14,254 | +0.00(+0.00%) |
May 04, 2015 | 41.41 | 41.43 | 41.24 | 41.37 | 17,047 | +0.02(+0.06%) |