Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.17 | 42.17 | 42.09 | 42.12 | 636,645 | +0.02(+0.06%) |
Jul 30, 2015 | 42.06 | 42.09 | 42.02 | 42.09 | 518,025 | +0.10(+0.23%) |
Jul 29, 2015 | 42.00 | 42.02 | 41.98 | 42.00 | 347,861 | -0.02(-0.04%) |
Jul 28, 2015 | 41.98 | 42.05 | 41.98 | 42.02 | 707,153 | -0.04(-0.09%) |
Jul 27, 2015 | 42.09 | 42.09 | 41.99 | 42.05 | 590,742 | +0.02(+0.04%) |
Jul 24, 2015 | 42.03 | 42.06 | 42.00 | 42.04 | 578,264 | +0.08(+0.19%) |
Jul 23, 2015 | 41.92 | 41.97 | 41.88 | 41.96 | 336,176 | +0.09(+0.21%) |
Jul 22, 2015 | 41.85 | 41.90 | 41.83 | 41.87 | 706,058 | +0.04(+0.09%) |
Jul 21, 2015 | 41.82 | 41.86 | 41.81 | 41.83 | 472,935 | -0.02(-0.06%) |
Jul 20, 2015 | 41.83 | 41.87 | 41.82 | 41.86 | 447,216 | +0.08(+0.19%) |
Jul 17, 2015 | 41.74 | 41.83 | 41.74 | 41.78 | 799,221 | +0.03(+0.08%) |
Jul 16, 2015 | 41.70 | 41.78 | 41.63 | 41.74 | 553,676 | +0.02(+0.04%) |
Jul 15, 2015 | 41.61 | 41.74 | 41.59 | 41.73 | 606,567 | +0.17(+0.42%) |
Jul 14, 2015 | 41.58 | 41.59 | 41.50 | 41.55 | 871,000 | -0.01(-0.02%) |
Jul 13, 2015 | 41.46 | 41.57 | 41.43 | 41.56 | 1,496,368 | -0.02(-0.04%) |
Jul 10, 2015 | 41.55 | 41.58 | 41.43 | 41.58 | 705,612 | -0.07(-0.17%) |
Jul 09, 2015 | 41.70 | 41.73 | 41.64 | 41.65 | 935,815 | -0.02(-0.04%) |
Jul 08, 2015 | 41.68 | 41.73 | 41.65 | 41.67 | 1,161,814 | -0.03(-0.08%) |
Jul 07, 2015 | 41.65 | 41.78 | 41.64 | 41.70 | 1,006,930 | +0.25(+0.61%) |
Jul 06, 2015 | 41.45 | 41.57 | 41.38 | 41.44 | 6,615,965 | +0.06(+0.15%) |
Jul 02, 2015 | 41.45 | 41.38 | 41.38 | 41.38 | 826,555 | -0.14(-0.33%) |
Jul 01, 2015 | 41.54 | 41.60 | 41.46 | 41.51 | 4,277,310 | -0.07(-0.17%) |
Jun 30, 2015 | 41.51 | 41.61 | 41.45 | 41.58 | 489,623 | +0.13(+0.33%) |
Jun 29, 2015 | 41.35 | 41.50 | 41.35 | 41.45 | 633,840 | +0.08(+0.19%) |
Jun 26, 2015 | 41.35 | 41.46 | 41.33 | 41.37 | 411,062 | -0.13(-0.33%) |
Jun 25, 2015 | 41.44 | 41.51 | 41.44 | 41.50 | 728,687 | +0.02(+0.04%) |
Jun 24, 2015 | 41.44 | 41.49 | 41.39 | 41.49 | 386,654 | +0.00(+0.00%) |
Jun 23, 2015 | 41.37 | 41.49 | 41.37 | 41.49 | 553,137 | +0.06(+0.13%) |
Jun 22, 2015 | 41.49 | 41.49 | 41.38 | 41.43 | 412,048 | -0.17(-0.40%) |
Jun 19, 2015 | 41.48 | 41.60 | 41.46 | 41.60 | 1,243,055 | +0.15(+0.36%) |
Jun 18, 2015 | 41.46 | 41.53 | 41.40 | 41.45 | 1,246,575 | -0.10(-0.23%) |
Jun 17, 2015 | 41.51 | 41.57 | 41.46 | 41.54 | 418,074 | +0.10(+0.23%) |
Jun 16, 2015 | 41.51 | 41.54 | 41.36 | 41.45 | 1,042,127 | -0.12(-0.29%) |
Jun 15, 2015 | 41.54 | 41.57 | 41.44 | 41.57 | 529,692 | +0.02(+0.04%) |
Jun 12, 2015 | 41.43 | 41.56 | 41.39 | 41.55 | 489,892 | +0.12(+0.29%) |
Jun 11, 2015 | 41.43 | 41.48 | 41.27 | 41.43 | 763,814 | +0.14(+0.33%) |
Jun 10, 2015 | 41.31 | 41.35 | 41.27 | 41.30 | 495,317 | -0.12(-0.29%) |
Jun 09, 2015 | 41.49 | 41.50 | 41.36 | 41.42 | 468,950 | -0.08(-0.19%) |
Jun 08, 2015 | 41.47 | 41.52 | 41.45 | 41.50 | 571,861 | -0.06(-0.15%) |
Jun 05, 2015 | 41.54 | 41.58 | 41.48 | 41.56 | 435,608 | -0.04(-0.10%) |
Jun 04, 2015 | 41.57 | 41.64 | 41.54 | 41.60 | 736,438 | -0.01(-0.02%) |
Jun 03, 2015 | 41.74 | 41.74 | 41.58 | 41.61 | 457,129 | -0.28(-0.66%) |
Jun 02, 2015 | 41.93 | 41.94 | 41.85 | 41.89 | 482,939 | -0.18(-0.43%) |
Jun 01, 2015 | 42.16 | 42.19 | 42.04 | 42.07 | 961,199 | -0.09(-0.21%) |
May 29, 2015 | 42.18 | 42.20 | 42.12 | 42.16 | 598,161 | +0.09(+0.21%) |
May 28, 2015 | 42.02 | 42.10 | 42.00 | 42.07 | 579,170 | +0.02(+0.06%) |
May 27, 2015 | 42.03 | 42.04 | 41.96 | 42.04 | 581,168 | +0.02(+0.04%) |
May 26, 2015 | 41.96 | 42.04 | 41.94 | 42.03 | 448,333 | +0.12(+0.28%) |
May 22, 2015 | 41.93 | 41.91 | 41.91 | 41.91 | 1,077,547 | +0.02(+0.04%) |
May 21, 2015 | 41.88 | 41.96 | 41.85 | 41.89 | 518,860 | -0.01(-0.02%) |
May 20, 2015 | 41.95 | 41.95 | 41.86 | 41.90 | 667,692 | -0.05(-0.11%) |
May 19, 2015 | 41.85 | 41.96 | 41.85 | 41.95 | 478,450 | +0.09(+0.21%) |
May 18, 2015 | 41.91 | 41.96 | 41.85 | 41.86 | 520,897 | -0.07(-0.17%) |
May 15, 2015 | 41.84 | 41.93 | 41.80 | 41.93 | 450,352 | +0.24(+0.57%) |
May 14, 2015 | 41.70 | 41.74 | 41.62 | 41.70 | 657,930 | +0.00(+0.00%) |
May 13, 2015 | 41.87 | 41.87 | 41.66 | 41.70 | 426,911 | -0.06(-0.15%) |
May 12, 2015 | 41.79 | 41.80 | 41.72 | 41.76 | 785,332 | -0.19(-0.45%) |
May 11, 2015 | 42.03 | 42.03 | 41.88 | 41.95 | 922,849 | -0.12(-0.28%) |
May 08, 2015 | 42.04 | 42.08 | 42.00 | 42.07 | 1,041,629 | +0.09(+0.21%) |
May 07, 2015 | 41.87 | 41.98 | 41.85 | 41.98 | 610,210 | +0.11(+0.27%) |
May 06, 2015 | 41.99 | 42.02 | 41.84 | 41.87 | 816,818 | -0.23(-0.55%) |
May 05, 2015 | 42.16 | 42.24 | 42.00 | 42.10 | 882,778 | -0.15(-0.36%) |
May 04, 2015 | 42.39 | 42.39 | 42.22 | 42.25 | 1,367,419 | -0.13(-0.30%) |
May 01, 2015 | 42.42 | 42.44 | 42.31 | 42.38 | 925,118 | +0.00(+0.00%) |
Apr 30, 2015 | 42.39 | 42.47 | 42.27 | 42.38 | 847,712 | -0.06(-0.13%) |
Apr 29, 2015 | 42.65 | 42.65 | 42.33 | 42.43 | 1,887,943 | -0.33(-0.78%) |
Apr 28, 2015 | 42.77 | 42.80 | 42.72 | 42.76 | 614,845 | -0.04(-0.09%) |
Apr 27, 2015 | 42.80 | 42.80 | 42.75 | 42.80 | 477,466 | -0.03(-0.07%) |
Apr 24, 2015 | 42.70 | 42.84 | 42.69 | 42.84 | 469,327 | +0.15(+0.35%) |
Apr 23, 2015 | 42.70 | 42.71 | 42.66 | 42.69 | 484,396 | -0.02(-0.06%) |
Apr 22, 2015 | 42.76 | 42.76 | 42.69 | 42.71 | 484,909 | -0.08(-0.19%) |
Apr 21, 2015 | 42.86 | 42.89 | 42.75 | 42.79 | 2,304,130 | -0.07(-0.17%) |
Apr 20, 2015 | 42.94 | 42.94 | 42.80 | 42.86 | 622,741 | -0.06(-0.13%) |
Apr 17, 2015 | 42.87 | 42.92 | 42.79 | 42.92 | 2,250,304 | +0.02(+0.04%) |
Apr 16, 2015 | 42.95 | 42.96 | 42.89 | 42.90 | 2,048,134 | -0.07(-0.17%) |
Apr 15, 2015 | 42.95 | 42.99 | 42.92 | 42.97 | 441,041 | +0.03(+0.07%) |
Apr 14, 2015 | 42.91 | 42.94 | 42.91 | 42.94 | 1,150,031 | +0.04(+0.09%) |
Apr 13, 2015 | 42.90 | 42.90 | 42.84 | 42.90 | 503,644 | +0.02(+0.04%) |
Apr 10, 2015 | 42.84 | 42.90 | 42.82 | 42.88 | 406,877 | +0.04(+0.09%) |
Apr 09, 2015 | 42.90 | 42.90 | 42.82 | 42.84 | 580,720 | -0.02(-0.04%) |
Apr 08, 2015 | 42.87 | 42.91 | 42.82 | 42.86 | 1,629,511 | +0.06(+0.13%) |
Apr 07, 2015 | 42.80 | 42.83 | 42.74 | 42.80 | 500,673 | -0.03(-0.07%) |
Apr 06, 2015 | 42.83 | 42.86 | 42.79 | 42.84 | 488,528 | +0.09(+0.20%) |
Apr 02, 2015 | 42.87 | 42.75 | 42.75 | 42.75 | 1,552,162 | -0.08(-0.18%) |
Apr 01, 2015 | 42.87 | 42.90 | 42.80 | 42.83 | 3,699,139 | +0.01(+0.03%) |
Mar 31, 2015 | 42.73 | 42.83 | 42.70 | 42.82 | 1,071,836 | +0.09(+0.22%) |
Mar 30, 2015 | 42.75 | 42.75 | 42.67 | 42.72 | 662,205 | +0.02(+0.06%) |
Mar 27, 2015 | 42.70 | 42.77 | 42.65 | 42.70 | 667,818 | -0.02(-0.06%) |
Mar 26, 2015 | 42.70 | 42.75 | 42.66 | 42.72 | 664,617 | -0.03(-0.07%) |
Mar 25, 2015 | 42.78 | 42.78 | 42.71 | 42.75 | 467,417 | -0.02(-0.04%) |
Mar 24, 2015 | 42.79 | 42.80 | 42.72 | 42.77 | 994,266 | -0.02(-0.04%) |
Mar 23, 2015 | 42.83 | 42.89 | 42.76 | 42.78 | 1,789,151 | -0.02(-0.04%) |
Mar 20, 2015 | 42.78 | 42.84 | 42.76 | 42.80 | 663,754 | +0.04(+0.09%) |
Mar 19, 2015 | 42.74 | 42.79 | 42.69 | 42.76 | 1,397,137 | +0.09(+0.22%) |
Mar 18, 2015 | 42.52 | 42.66 | 42.50 | 42.66 | 928,403 | +0.20(+0.47%) |
Mar 17, 2015 | 42.57 | 42.57 | 42.43 | 42.47 | 987,059 | -0.06(-0.13%) |
Mar 16, 2015 | 42.74 | 42.74 | 42.43 | 42.52 | 12,565,880 | -0.14(-0.33%) |
Mar 13, 2015 | 42.68 | 42.72 | 42.66 | 42.66 | 438,141 | -0.01(-0.02%) |
Mar 12, 2015 | 42.69 | 42.74 | 42.63 | 42.67 | 671,654 | +0.00(+0.00%) |
Mar 11, 2015 | 42.63 | 42.68 | 42.57 | 42.67 | 660,485 | +0.06(+0.15%) |
Mar 10, 2015 | 42.50 | 42.62 | 42.50 | 42.61 | 537,326 | +0.15(+0.35%) |
Mar 09, 2015 | 42.41 | 42.46 | 42.39 | 42.46 | 662,430 | +0.08(+0.19%) |
Mar 06, 2015 | 42.48 | 42.48 | 42.31 | 42.38 | 957,620 | -0.09(-0.22%) |
Mar 05, 2015 | 42.44 | 42.48 | 42.40 | 42.48 | 851,794 | +0.06(+0.13%) |
Mar 04, 2015 | 42.38 | 42.42 | 42.37 | 42.42 | 746,029 | +0.00(+0.00%) |
Mar 03, 2015 | 42.48 | 42.48 | 42.37 | 42.42 | 1,344,973 | -0.09(-0.20%) |
Mar 02, 2015 | 42.70 | 42.70 | 42.44 | 42.51 | 1,309,447 | -0.10(-0.24%) |
Feb 27, 2015 | 42.61 | 42.67 | 42.51 | 42.61 | 1,159,461 | +0.02(+0.06%) |
Feb 26, 2015 | 42.59 | 42.62 | 42.54 | 42.58 | 735,141 | +0.01(+0.02%) |
Feb 25, 2015 | 42.56 | 42.58 | 42.51 | 42.58 | 2,688,732 | +0.09(+0.22%) |
Feb 24, 2015 | 42.46 | 42.49 | 42.41 | 42.48 | 584,396 | +0.06(+0.15%) |
Feb 23, 2015 | 42.40 | 42.43 | 42.37 | 42.42 | 514,562 | +0.06(+0.15%) |
Feb 20, 2015 | 42.36 | 42.39 | 42.32 | 42.35 | 1,437,009 | +0.02(+0.06%) |
Feb 19, 2015 | 42.33 | 42.38 | 42.30 | 42.33 | 582,894 | +0.02(+0.04%) |
Feb 18, 2015 | 42.36 | 42.36 | 42.27 | 42.32 | 654,996 | -0.06(-0.13%) |
Feb 17, 2015 | 42.39 | 42.43 | 42.32 | 42.37 | 687,755 | -0.01(-0.02%) |
Feb 13, 2015 | 42.46 | 42.38 | 42.38 | 42.38 | 531,590 | -0.09(-0.20%) |
Feb 12, 2015 | 42.42 | 42.50 | 42.34 | 42.47 | 648,895 | +0.06(+0.15%) |
Feb 11, 2015 | 42.40 | 42.44 | 42.19 | 42.40 | 669,084 | +0.12(+0.28%) |
Feb 10, 2015 | 42.32 | 42.42 | 42.20 | 42.28 | 861,881 | -0.10(-0.24%) |
Feb 09, 2015 | 42.51 | 42.57 | 42.35 | 42.39 | 711,896 | -0.02(-0.06%) |
Feb 06, 2015 | 42.52 | 42.54 | 42.41 | 42.41 | 577,668 | -0.13(-0.30%) |
Feb 05, 2015 | 42.63 | 42.65 | 42.51 | 42.54 | 793,313 | -0.08(-0.19%) |
Feb 04, 2015 | 42.63 | 42.65 | 42.54 | 42.62 | 1,593,734 | -0.04(-0.09%) |
Feb 03, 2015 | 42.72 | 42.73 | 42.63 | 42.66 | 3,397,754 | -0.09(-0.22%) |
Feb 02, 2015 | 42.74 | 42.76 | 42.71 | 42.75 | 1,451,074 | +0.06(+0.15%) |
Jan 30, 2015 | 42.68 | 42.73 | 42.63 | 42.69 | 1,094,025 | +0.06(+0.15%) |
Jan 29, 2015 | 42.64 | 42.68 | 42.60 | 42.62 | 770,621 | -0.04(-0.09%) |
Jan 28, 2015 | 42.63 | 42.67 | 42.56 | 42.66 | 761,334 | +0.10(+0.22%) |
Jan 27, 2015 | 42.61 | 42.73 | 42.55 | 42.57 | 608,950 | -0.04(-0.09%) |
Jan 26, 2015 | 42.63 | 42.64 | 42.56 | 42.61 | 764,602 | -0.06(-0.13%) |
Jan 23, 2015 | 42.64 | 42.74 | 42.50 | 42.66 | 1,033,878 | +0.25(+0.60%) |
Jan 22, 2015 | 42.51 | 42.52 | 42.40 | 42.41 | 718,792 | -0.06(-0.13%) |
Jan 21, 2015 | 42.46 | 42.49 | 42.40 | 42.46 | 725,094 | +0.06(+0.15%) |
Jan 20, 2015 | 42.41 | 42.47 | 42.39 | 42.40 | 1,184,929 | -0.02(-0.04%) |
Jan 16, 2015 | 42.33 | 42.46 | 42.32 | 42.42 | 548,547 | +0.24(+0.58%) |
Jan 15, 2015 | 42.35 | 42.41 | 42.17 | 42.17 | 1,649,873 | -0.20(-0.47%) |
Jan 14, 2015 | 42.38 | 42.39 | 42.28 | 42.37 | 441,368 | +0.10(+0.24%) |
Jan 13, 2015 | 42.29 | 42.31 | 42.24 | 42.27 | 880,497 | +0.04(+0.09%) |
Jan 12, 2015 | 42.20 | 42.26 | 42.16 | 42.23 | 543,773 | +0.09(+0.23%) |
Jan 09, 2015 | 42.11 | 42.16 | 42.09 | 42.13 | 415,837 | -0.02(-0.06%) |
Jan 08, 2015 | 42.18 | 42.18 | 42.09 | 42.16 | 2,754,237 | -0.01(-0.03%) |
Jan 07, 2015 | 42.22 | 42.22 | 42.06 | 42.17 | 496,262 | -0.04(-0.08%) |
Jan 06, 2015 | 42.10 | 42.23 | 42.10 | 42.20 | 662,364 | +0.09(+0.22%) |
Jan 05, 2015 | 42.11 | 42.12 | 42.05 | 42.11 | 823,670 | -0.02(-0.04%) |
Jan 02, 2015 | 41.95 | 42.12 | 41.95 | 42.12 | 567,616 | +0.19(+0.45%) |
Dec 31, 2014 | 41.99 | 41.94 | 41.94 | 41.94 | 815,735 | -0.02(-0.06%) |
Dec 30, 2014 | 41.97 | 42.01 | 41.93 | 41.96 | 592,903 | +0.05(+0.11%) |
Dec 29, 2014 | 41.97 | 41.97 | 41.89 | 41.91 | 699,960 | +0.05(+0.11%) |
Dec 26, 2014 | 41.85 | 41.89 | 41.80 | 41.86 | 305,529 | +0.05(+0.11%) |
Dec 24, 2014 | 41.80 | 41.82 | 41.82 | 41.82 | 358,285 | -0.02(-0.06%) |
Dec 23, 2014 | 41.82 | 41.87 | 41.81 | 41.84 | 1,622,377 | -0.03(-0.07%) |
Dec 22, 2014 | 41.85 | 41.88 | 41.80 | 41.87 | 610,990 | +0.06(+0.13%) |
Dec 19, 2014 | 41.78 | 41.82 | 41.74 | 41.81 | 664,289 | +0.06(+0.13%) |
Dec 18, 2014 | 41.78 | 41.81 | 41.72 | 41.76 | 1,092,655 | -0.05(-0.11%) |
Dec 17, 2014 | 41.81 | 41.86 | 41.78 | 41.81 | 430,044 | +0.00(+0.00%) |
Dec 16, 2014 | 41.80 | 41.82 | 41.70 | 41.81 | 406,564 | +0.09(+0.21%) |
Dec 15, 2014 | 41.70 | 41.75 | 41.61 | 41.72 | 1,549,583 | +0.06(+0.13%) |
Dec 12, 2014 | 41.61 | 41.72 | 41.59 | 41.66 | 306,851 | +0.06(+0.13%) |
Dec 11, 2014 | 41.63 | 41.64 | 41.55 | 41.61 | 381,237 | -0.02(-0.04%) |
Dec 10, 2014 | 41.54 | 41.63 | 41.52 | 41.63 | 436,967 | +0.12(+0.29%) |
Dec 09, 2014 | 41.61 | 41.63 | 41.44 | 41.51 | 417,589 | +0.08(+0.19%) |
Dec 08, 2014 | 41.39 | 41.58 | 41.39 | 41.43 | 642,276 | +0.06(+0.15%) |
Dec 05, 2014 | 41.62 | 41.62 | 41.30 | 41.37 | 1,195,526 | -0.13(-0.32%) |
Dec 04, 2014 | 41.53 | 41.55 | 41.45 | 41.50 | 845,850 | -0.02(-0.06%) |
Dec 03, 2014 | 41.52 | 41.56 | 41.49 | 41.52 | 337,628 | +0.01(+0.02%) |
Dec 02, 2014 | 41.58 | 41.58 | 41.46 | 41.52 | 477,366 | -0.09(-0.21%) |
Dec 01, 2014 | 41.65 | 41.66 | 41.59 | 41.60 | 938,846 | +0.07(+0.18%) |
Nov 28, 2014 | 41.61 | 41.61 | 41.50 | 41.53 | 239,830 | +0.02(+0.04%) |
Nov 26, 2014 | 41.52 | 41.51 | 41.51 | 41.51 | 461,024 | +0.04(+0.09%) |
Nov 25, 2014 | 41.38 | 41.49 | 41.37 | 41.47 | 417,794 | +0.13(+0.31%) |
Nov 24, 2014 | 41.35 | 41.39 | 41.32 | 41.34 | 585,265 | -0.02(-0.05%) |
Nov 21, 2014 | 41.37 | 41.38 | 41.31 | 41.36 | 406,131 | +0.05(+0.11%) |
Nov 20, 2014 | 41.29 | 41.31 | 41.23 | 41.31 | 479,427 | +0.09(+0.21%) |
Nov 19, 2014 | 41.22 | 41.26 | 41.20 | 41.23 | 318,769 | -0.04(-0.10%) |
Nov 18, 2014 | 41.29 | 41.31 | 41.24 | 41.27 | 517,312 | -0.02(-0.06%) |
Nov 17, 2014 | 41.31 | 41.31 | 41.25 | 41.29 | 2,582,399 | +0.02(+0.06%) |
Nov 14, 2014 | 41.24 | 41.27 | 41.20 | 41.27 | 369,009 | +0.03(+0.08%) |
Nov 13, 2014 | 41.25 | 41.27 | 41.21 | 41.24 | 644,438 | +0.01(+0.02%) |
Nov 12, 2014 | 41.24 | 41.27 | 41.20 | 41.23 | 259,997 | +0.02(+0.04%) |
Nov 11, 2014 | 41.20 | 41.22 | 41.16 | 41.21 | 530,539 | -0.01(-0.02%) |
Nov 10, 2014 | 41.26 | 41.28 | 41.20 | 41.22 | 732,813 | +0.02(+0.04%) |
Nov 07, 2014 | 41.16 | 41.22 | 41.16 | 41.20 | 1,639,135 | +0.02(+0.06%) |
Nov 06, 2014 | 41.19 | 41.20 | 41.16 | 41.18 | 5,505,647 | +0.02(+0.04%) |
Nov 05, 2014 | 41.13 | 41.18 | 41.12 | 41.16 | 796,907 | -0.01(-0.02%) |
Nov 04, 2014 | 41.23 | 41.23 | 41.17 | 41.17 | 563,028 | +0.02(+0.04%) |
Nov 03, 2014 | 41.21 | 41.21 | 41.13 | 41.16 | 461,179 | +0.00(+0.01%) |
Oct 31, 2014 | 41.09 | 41.18 | 41.09 | 41.15 | 632,757 | +0.05(+0.13%) |
Oct 30, 2014 | 41.09 | 41.12 | 41.08 | 41.10 | 530,218 | +0.05(+0.11%) |
Oct 29, 2014 | 41.05 | 41.08 | 41.03 | 41.05 | 195,506 | +0.02(+0.04%) |
Oct 28, 2014 | 41.04 | 41.07 | 41.02 | 41.04 | 203,281 | +0.00(+0.00%) |
Oct 27, 2014 | 41.08 | 41.04 | 41.02 | 41.04 | 260,098 | +0.00(+0.00%) |
Oct 24, 2014 | 41.05 | 41.07 | 41.02 | 41.04 | 315,795 | -0.02(-0.04%) |
Oct 23, 2014 | 41.04 | 41.05 | 40.98 | 41.05 | 232,629 | +0.01(+0.02%) |
Oct 22, 2014 | 41.05 | 41.08 | 41.01 | 41.04 | 331,780 | -0.01(-0.02%) |
Oct 21, 2014 | 41.06 | 41.08 | 41.00 | 41.05 | 854,157 | +0.00(+0.00%) |
Oct 20, 2014 | 41.09 | 41.09 | 41.00 | 41.05 | 299,235 | +0.05(+0.13%) |
Oct 17, 2014 | 41.08 | 41.08 | 40.99 | 41.00 | 424,878 | -0.13(-0.31%) |
Oct 16, 2014 | 41.30 | 41.30 | 41.07 | 41.12 | 400,744 | -0.22(-0.53%) |
Oct 15, 2014 | 41.31 | 41.39 | 41.22 | 41.34 | 957,827 | +0.18(+0.44%) |
Oct 14, 2014 | 41.16 | 41.20 | 41.14 | 41.16 | 224,809 | +0.02(+0.06%) |
Oct 13, 2014 | 41.15 | 41.19 | 41.10 | 41.14 | 251,545 | +0.05(+0.13%) |
Oct 10, 2014 | 41.08 | 41.11 | 41.05 | 41.08 | 463,670 | -0.02(-0.06%) |
Oct 09, 2014 | 41.11 | 41.12 | 41.08 | 41.11 | 3,098,727 | +0.02(+0.06%) |
Oct 08, 2014 | 41.08 | 41.12 | 41.04 | 41.08 | 875,677 | +0.02(+0.04%) |
Oct 07, 2014 | 41.02 | 41.07 | 40.95 | 41.07 | 365,530 | +0.07(+0.17%) |
Oct 06, 2014 | 41.01 | 41.02 | 40.95 | 41.00 | 307,955 | -0.02(-0.04%) |
Oct 03, 2014 | 40.97 | 41.02 | 40.91 | 41.01 | 672,394 | +0.02(+0.06%) |
Oct 02, 2014 | 41.03 | 41.03 | 40.94 | 40.99 | 338,987 | -0.03(-0.08%) |
Oct 01, 2014 | 40.98 | 41.04 | 40.95 | 41.02 | 359,664 | +0.11(+0.28%) |
Sep 30, 2014 | 40.95 | 40.95 | 40.88 | 40.91 | 236,928 | +0.00(+0.00%) |
Sep 29, 2014 | 40.85 | 40.94 | 40.84 | 40.91 | 1,303,158 | +0.02(+0.06%) |
Sep 26, 2014 | 40.88 | 40.93 | 40.80 | 40.88 | 677,858 | -0.04(-0.10%) |
Sep 25, 2014 | 40.88 | 40.92 | 40.87 | 40.92 | 338,464 | +0.10(+0.25%) |
Sep 24, 2014 | 40.87 | 40.87 | 40.77 | 40.82 | 334,157 | -0.02(-0.06%) |
Sep 23, 2014 | 40.85 | 40.86 | 40.81 | 40.84 | 2,937,930 | +0.01(+0.02%) |
Sep 22, 2014 | 40.82 | 40.85 | 40.78 | 40.84 | 589,125 | +0.05(+0.13%) |
Sep 19, 2014 | 40.77 | 40.80 | 40.73 | 40.78 | 206,737 | +0.09(+0.22%) |
Sep 18, 2014 | 40.69 | 40.71 | 40.66 | 40.69 | 382,322 | -0.02(-0.05%) |
Sep 17, 2014 | 40.72 | 40.78 | 40.67 | 40.71 | 216,528 | +0.01(+0.02%) |
Sep 16, 2014 | 40.72 | 40.73 | 40.67 | 40.70 | 726,477 | +0.06(+0.15%) |
Sep 15, 2014 | 40.70 | 40.72 | 40.62 | 40.64 | 437,541 | -0.02(-0.06%) |
Sep 12, 2014 | 40.67 | 40.69 | 40.62 | 40.66 | 417,207 | -0.06(-0.15%) |
Sep 11, 2014 | 40.77 | 40.77 | 40.70 | 40.73 | 275,580 | -0.04(-0.10%) |
Sep 10, 2014 | 40.77 | 40.79 | 40.71 | 40.77 | 176,897 | -0.02(-0.04%) |
Sep 09, 2014 | 40.79 | 40.80 | 40.76 | 40.78 | 235,348 | -0.09(-0.21%) |
Sep 08, 2014 | 40.92 | 40.93 | 40.84 | 40.87 | 314,320 | -0.05(-0.12%) |
Sep 05, 2014 | 40.93 | 40.93 | 40.83 | 40.91 | 555,542 | +0.09(+0.23%) |
Sep 04, 2014 | 40.85 | 40.85 | 40.73 | 40.82 | 398,077 | -0.01(-0.02%) |
Sep 03, 2014 | 40.84 | 40.88 | 40.79 | 40.83 | 275,308 | -0.01(-0.02%) |
Sep 02, 2014 | 40.89 | 40.93 | 40.83 | 40.84 | 3,496,510 | -0.12(-0.30%) |
Aug 29, 2014 | 40.93 | 40.96 | 40.96 | 40.96 | 1,698,640 | -0.01(-0.02%) |
Aug 28, 2014 | 40.98 | 41.00 | 40.95 | 40.97 | 252,152 | +0.02(+0.04%) |
Aug 27, 2014 | 40.93 | 40.96 | 40.86 | 40.95 | 177,603 | +0.09(+0.23%) |
Aug 26, 2014 | 40.86 | 40.86 | 40.82 | 40.86 | 429,422 | +0.03(+0.08%) |
Aug 25, 2014 | 40.80 | 40.83 | 40.78 | 40.82 | 167,618 | +0.07(+0.17%) |
Aug 22, 2014 | 40.75 | 40.75 | 40.68 | 40.75 | 161,597 | +0.05(+0.12%) |
Aug 21, 2014 | 40.71 | 40.72 | 40.67 | 40.71 | 213,280 | +0.02(+0.04%) |
Aug 20, 2014 | 40.71 | 40.71 | 40.66 | 40.69 | 402,316 | +0.01(+0.02%) |
Aug 19, 2014 | 40.70 | 40.72 | 40.67 | 40.68 | 802,626 | +0.03(+0.08%) |
Aug 18, 2014 | 40.68 | 40.68 | 40.68 | 40.65 | 207,761 | +0.00(+0.00%) |
Aug 15, 2014 | 40.72 | 40.72 | 40.60 | 40.65 | 489,297 | -0.01(-0.02%) |
Aug 14, 2014 | 40.65 | 40.68 | 40.62 | 40.66 | 201,473 | +0.05(+0.13%) |
Aug 13, 2014 | 40.58 | 40.63 | 40.55 | 40.61 | 203,838 | +0.06(+0.15%) |
Aug 12, 2014 | 40.55 | 40.57 | 40.53 | 40.54 | 220,842 | +0.00(+0.00%) |
Aug 11, 2014 | 40.55 | 40.55 | 40.50 | 40.54 | 250,106 | -0.02(-0.04%) |
Aug 08, 2014 | 40.57 | 40.58 | 40.52 | 40.56 | 211,766 | +0.05(+0.14%) |
Aug 07, 2014 | 40.49 | 40.51 | 40.44 | 40.50 | 169,931 | +0.05(+0.12%) |
Aug 06, 2014 | 40.46 | 40.50 | 40.40 | 40.46 | 315,226 | +0.01(+0.02%) |
Aug 05, 2014 | 40.46 | 40.46 | 40.40 | 40.45 | 294,201 | -0.03(-0.08%) |
Aug 04, 2014 | 40.52 | 40.52 | 40.45 | 40.48 | 368,071 | +0.02(+0.06%) |