Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.27 | 41.28 | 41.12 | 41.12 | 293,591 | -0.08(-0.19%) |
Aug 28, 2015 | 41.26 | 41.27 | 41.15 | 41.19 | 402,495 | +0.03(+0.08%) |
Aug 27, 2015 | 41.16 | 41.21 | 41.11 | 41.16 | 339,595 | +0.01(+0.02%) |
Aug 26, 2015 | 41.16 | 41.23 | 41.11 | 41.16 | 224,471 | -0.15(-0.37%) |
Aug 25, 2015 | 41.31 | 41.35 | 41.19 | 41.31 | 704,540 | -0.10(-0.25%) |
Aug 24, 2015 | 41.48 | 41.64 | 41.35 | 41.41 | 544,157 | +0.02(+0.06%) |
Aug 21, 2015 | 41.39 | 41.44 | 41.33 | 41.39 | 428,091 | +0.02(+0.04%) |
Aug 20, 2015 | 41.35 | 41.38 | 41.32 | 41.37 | 255,887 | +0.03(+0.08%) |
Aug 19, 2015 | 41.16 | 41.35 | 41.11 | 41.34 | 1,120,797 | +0.17(+0.40%) |
Aug 18, 2015 | 41.19 | 41.23 | 41.16 | 41.17 | 263,534 | -0.03(-0.08%) |
Aug 17, 2015 | 41.23 | 41.25 | 41.20 | 41.20 | 111,787 | +0.01(+0.03%) |
Aug 14, 2015 | 41.22 | 41.25 | 41.17 | 41.19 | 144,250 | -0.03(-0.07%) |
Aug 13, 2015 | 41.33 | 41.33 | 41.22 | 41.22 | 160,645 | -0.13(-0.31%) |
Aug 12, 2015 | 41.39 | 41.46 | 41.34 | 41.35 | 327,447 | -0.01(-0.02%) |
Aug 11, 2015 | 41.31 | 41.39 | 41.29 | 41.35 | 1,553,034 | +0.17(+0.40%) |
Aug 10, 2015 | 41.21 | 41.23 | 41.15 | 41.19 | 224,626 | -0.03(-0.08%) |
Aug 07, 2015 | 41.21 | 41.26 | 41.17 | 41.22 | 184,626 | +0.06(+0.14%) |
Aug 06, 2015 | 41.11 | 41.18 | 41.08 | 41.16 | 475,371 | +0.05(+0.11%) |
Aug 05, 2015 | 41.22 | 41.22 | 41.07 | 41.12 | 297,097 | -0.11(-0.27%) |
Aug 04, 2015 | 41.28 | 41.31 | 41.23 | 41.23 | 430,461 | -0.06(-0.13%) |
Aug 03, 2015 | 41.28 | 41.31 | 41.22 | 41.28 | 264,854 | +0.04(+0.09%) |
Jul 31, 2015 | 41.20 | 41.25 | 41.20 | 41.24 | 152,160 | +0.13(+0.31%) |
Jul 30, 2015 | 41.06 | 41.12 | 41.06 | 41.12 | 96,343 | +0.05(+0.12%) |
Jul 29, 2015 | 41.10 | 41.10 | 41.05 | 41.07 | 250,853 | -0.05(-0.12%) |
Jul 28, 2015 | 41.15 | 41.15 | 41.07 | 41.12 | 236,803 | -0.02(-0.06%) |
Jul 27, 2015 | 41.16 | 41.16 | 41.10 | 41.14 | 217,692 | +0.05(+0.12%) |
Jul 24, 2015 | 41.10 | 41.11 | 41.05 | 41.09 | 152,172 | +0.03(+0.07%) |
Jul 23, 2015 | 40.99 | 41.08 | 40.95 | 41.06 | 128,577 | +0.09(+0.22%) |
Jul 22, 2015 | 40.98 | 41.02 | 40.96 | 40.98 | 127,315 | +0.01(+0.03%) |
Jul 21, 2015 | 40.91 | 40.98 | 40.90 | 40.97 | 229,294 | +0.06(+0.15%) |
Jul 20, 2015 | 40.94 | 40.96 | 40.90 | 40.90 | 145,123 | -0.08(-0.19%) |
Jul 17, 2015 | 40.92 | 40.98 | 40.91 | 40.98 | 165,092 | -0.01(-0.02%) |
Jul 16, 2015 | 40.90 | 40.99 | 40.88 | 40.99 | 230,906 | +0.03(+0.08%) |
Jul 15, 2015 | 40.81 | 40.97 | 40.79 | 40.96 | 394,543 | +0.12(+0.29%) |
Jul 14, 2015 | 40.75 | 40.84 | 40.75 | 40.84 | 345,406 | +0.13(+0.33%) |
Jul 13, 2015 | 40.75 | 40.79 | 40.70 | 40.71 | 135,727 | -0.15(-0.37%) |
Jul 10, 2015 | 40.90 | 40.90 | 40.80 | 40.86 | 266,278 | -0.13(-0.33%) |
Jul 09, 2015 | 41.03 | 41.11 | 40.99 | 40.99 | 146,277 | -0.12(-0.29%) |
Jul 08, 2015 | 41.09 | 41.14 | 41.03 | 41.11 | 157,452 | +0.08(+0.19%) |
Jul 07, 2015 | 41.12 | 41.15 | 41.01 | 41.03 | 195,694 | +0.13(+0.33%) |
Jul 06, 2015 | 40.94 | 41.00 | 40.84 | 40.90 | 113,629 | +0.10(+0.25%) |
Jul 02, 2015 | 40.77 | 40.79 | 40.79 | 40.79 | 542,858 | +0.05(+0.12%) |
Jul 01, 2015 | 40.83 | 40.83 | 40.71 | 40.75 | 647,120 | -0.16(-0.39%) |
Jun 30, 2015 | 40.86 | 40.96 | 40.86 | 40.90 | 237,377 | +0.00(+0.00%) |
Jun 29, 2015 | 40.77 | 40.93 | 40.74 | 40.90 | 233,164 | +0.19(+0.47%) |
Jun 26, 2015 | 40.74 | 40.75 | 40.67 | 40.71 | 263,208 | -0.10(-0.25%) |
Jun 25, 2015 | 40.81 | 40.83 | 40.75 | 40.82 | 184,408 | -0.02(-0.04%) |
Jun 24, 2015 | 40.76 | 40.84 | 40.76 | 40.83 | 163,800 | +0.08(+0.19%) |
Jun 23, 2015 | 40.79 | 40.84 | 40.73 | 40.75 | 174,340 | -0.10(-0.25%) |
Jun 22, 2015 | 40.95 | 40.96 | 40.85 | 40.86 | 212,090 | -0.15(-0.37%) |
Jun 19, 2015 | 41.01 | 41.02 | 40.97 | 41.01 | 172,889 | +0.08(+0.19%) |
Jun 18, 2015 | 40.91 | 40.93 | 40.84 | 40.93 | 167,685 | +0.01(+0.02%) |
Jun 17, 2015 | 40.90 | 40.95 | 40.78 | 40.92 | 114,435 | +0.01(+0.02%) |
Jun 16, 2015 | 40.85 | 40.91 | 40.85 | 40.91 | 216,031 | +0.06(+0.15%) |
Jun 15, 2015 | 40.96 | 40.96 | 40.83 | 40.85 | 128,842 | +0.02(+0.04%) |
Jun 12, 2015 | 40.79 | 40.93 | 40.79 | 40.83 | 124,234 | -0.01(-0.03%) |
Jun 11, 2015 | 40.71 | 40.85 | 40.71 | 40.85 | 226,825 | +0.13(+0.33%) |
Jun 10, 2015 | 40.72 | 40.77 | 40.69 | 40.71 | 471,870 | -0.09(-0.21%) |
Jun 09, 2015 | 40.89 | 40.89 | 40.75 | 40.80 | 227,726 | -0.07(-0.17%) |
Jun 08, 2015 | 40.86 | 40.92 | 40.86 | 40.87 | 254,661 | +0.00(+0.00%) |
Jun 05, 2015 | 40.86 | 40.90 | 40.83 | 40.87 | 198,963 | -0.09(-0.23%) |
Jun 04, 2015 | 40.91 | 40.99 | 40.90 | 40.97 | 151,399 | +0.07(+0.17%) |
Jun 03, 2015 | 41.05 | 41.05 | 40.89 | 40.90 | 198,250 | -0.20(-0.48%) |
Jun 02, 2015 | 41.18 | 41.18 | 41.06 | 41.09 | 240,604 | -0.17(-0.41%) |
Jun 01, 2015 | 41.38 | 41.39 | 41.23 | 41.26 | 252,115 | -0.16(-0.39%) |
May 29, 2015 | 41.47 | 41.47 | 41.40 | 41.43 | 125,394 | +0.02(+0.04%) |
May 28, 2015 | 41.42 | 41.42 | 41.37 | 41.41 | 166,016 | +0.03(+0.08%) |
May 27, 2015 | 41.37 | 41.38 | 41.28 | 41.38 | 177,208 | +0.06(+0.13%) |
May 26, 2015 | 41.24 | 41.33 | 41.20 | 41.32 | 173,409 | +0.06(+0.13%) |
May 22, 2015 | 41.28 | 41.27 | 41.27 | 41.27 | 229,663 | -0.03(-0.08%) |
May 21, 2015 | 41.23 | 41.31 | 41.21 | 41.30 | 196,234 | +0.10(+0.24%) |
May 20, 2015 | 41.17 | 41.25 | 41.13 | 41.20 | 241,091 | +0.04(+0.11%) |
May 19, 2015 | 41.16 | 41.24 | 41.13 | 41.16 | 249,143 | -0.11(-0.27%) |
May 18, 2015 | 41.35 | 41.35 | 41.26 | 41.27 | 136,966 | -0.08(-0.19%) |
May 15, 2015 | 41.26 | 41.37 | 41.25 | 41.35 | 223,290 | +0.12(+0.29%) |
May 14, 2015 | 41.13 | 41.25 | 41.13 | 41.23 | 155,672 | +0.06(+0.15%) |
May 13, 2015 | 41.28 | 41.28 | 41.13 | 41.17 | 110,114 | -0.05(-0.12%) |
May 12, 2015 | 41.14 | 41.24 | 41.12 | 41.21 | 236,296 | +0.03(+0.08%) |
May 11, 2015 | 41.37 | 41.37 | 41.18 | 41.18 | 201,390 | -0.21(-0.50%) |
May 08, 2015 | 41.43 | 41.44 | 41.35 | 41.39 | 179,673 | +0.11(+0.27%) |
May 07, 2015 | 41.24 | 41.31 | 41.21 | 41.28 | 190,340 | +0.06(+0.15%) |
May 06, 2015 | 41.32 | 41.32 | 41.17 | 41.21 | 237,348 | -0.13(-0.33%) |
May 05, 2015 | 41.43 | 41.43 | 41.29 | 41.35 | 222,998 | -0.03(-0.08%) |
May 04, 2015 | 41.47 | 41.47 | 41.37 | 41.38 | 172,912 | -0.06(-0.15%) |
May 01, 2015 | 41.52 | 41.55 | 41.40 | 41.44 | 421,650 | -0.15(-0.37%) |
Apr 30, 2015 | 41.54 | 41.60 | 41.47 | 41.59 | 175,962 | -0.01(-0.02%) |
Apr 29, 2015 | 41.60 | 41.63 | 41.54 | 41.60 | 298,778 | -0.08(-0.19%) |
Apr 28, 2015 | 41.78 | 41.78 | 41.68 | 41.68 | 235,179 | -0.14(-0.34%) |
Apr 27, 2015 | 41.82 | 41.84 | 41.76 | 41.82 | 261,976 | +0.01(+0.02%) |
Apr 24, 2015 | 41.82 | 41.82 | 41.74 | 41.82 | 223,744 | +0.10(+0.25%) |
Apr 23, 2015 | 41.77 | 41.78 | 41.71 | 41.71 | 214,685 | +0.01(+0.02%) |
Apr 22, 2015 | 41.84 | 41.84 | 41.69 | 41.70 | 218,474 | -0.14(-0.34%) |
Apr 21, 2015 | 41.87 | 41.88 | 41.81 | 41.85 | 216,412 | -0.05(-0.11%) |
Apr 20, 2015 | 41.93 | 41.93 | 41.87 | 41.89 | 323,490 | -0.05(-0.11%) |
Apr 17, 2015 | 41.87 | 41.96 | 41.82 | 41.94 | 145,452 | +0.06(+0.13%) |
Apr 16, 2015 | 41.88 | 41.90 | 41.81 | 41.89 | 229,059 | +0.02(+0.04%) |
Apr 15, 2015 | 41.89 | 41.92 | 41.85 | 41.87 | 442,967 | +0.02(+0.04%) |
Apr 14, 2015 | 41.87 | 41.90 | 41.84 | 41.85 | 384,285 | +0.08(+0.18%) |
Apr 13, 2015 | 41.74 | 41.79 | 41.71 | 41.78 | 314,984 | +0.04(+0.10%) |
Apr 10, 2015 | 41.77 | 41.79 | 41.71 | 41.74 | 168,036 | -0.02(-0.06%) |
Apr 09, 2015 | 41.81 | 41.83 | 41.70 | 41.76 | 186,009 | -0.04(-0.09%) |
Apr 08, 2015 | 41.86 | 41.86 | 41.77 | 41.80 | 234,352 | -0.04(-0.09%) |
Apr 07, 2015 | 41.81 | 41.84 | 41.76 | 41.84 | 769,676 | +0.05(+0.12%) |
Apr 06, 2015 | 41.84 | 41.91 | 41.76 | 41.79 | 211,779 | -0.02(-0.05%) |
Apr 02, 2015 | 41.85 | 41.81 | 41.81 | 41.81 | 202,682 | -0.03(-0.07%) |
Apr 01, 2015 | 41.78 | 41.84 | 41.74 | 41.83 | 426,680 | +0.14(+0.32%) |
Mar 31, 2015 | 41.66 | 41.72 | 41.64 | 41.70 | 216,422 | +0.05(+0.11%) |
Mar 30, 2015 | 41.68 | 41.68 | 41.63 | 41.65 | 163,584 | +0.02(+0.04%) |
Mar 27, 2015 | 41.60 | 41.64 | 41.59 | 41.64 | 171,176 | +0.06(+0.15%) |
Mar 26, 2015 | 41.68 | 41.68 | 41.55 | 41.58 | 281,325 | -0.15(-0.36%) |
Mar 25, 2015 | 41.81 | 41.81 | 41.72 | 41.72 | 369,411 | -0.06(-0.13%) |
Mar 24, 2015 | 41.74 | 41.79 | 41.69 | 41.78 | 281,148 | +0.09(+0.21%) |
Mar 23, 2015 | 41.68 | 41.69 | 41.64 | 41.69 | 303,752 | +0.06(+0.13%) |
Mar 20, 2015 | 41.58 | 41.64 | 41.58 | 41.64 | 235,129 | +0.10(+0.25%) |
Mar 19, 2015 | 41.57 | 41.61 | 41.50 | 41.53 | 140,665 | -0.07(-0.17%) |
Mar 18, 2015 | 41.42 | 41.61 | 41.36 | 41.61 | 219,105 | +0.23(+0.55%) |
Mar 17, 2015 | 41.42 | 41.42 | 41.34 | 41.38 | 192,918 | +0.01(+0.02%) |
Mar 16, 2015 | 41.38 | 41.39 | 41.28 | 41.37 | 189,825 | +0.07(+0.17%) |
Mar 13, 2015 | 41.31 | 41.37 | 41.29 | 41.30 | 202,542 | -0.03(-0.08%) |
Mar 12, 2015 | 41.36 | 41.40 | 41.27 | 41.33 | 243,975 | +0.04(+0.10%) |
Mar 11, 2015 | 41.23 | 41.29 | 41.20 | 41.29 | 213,690 | +0.06(+0.15%) |
Mar 10, 2015 | 41.24 | 41.24 | 41.17 | 41.23 | 178,175 | +0.13(+0.31%) |
Mar 09, 2015 | 41.17 | 41.18 | 41.08 | 41.10 | 289,637 | -0.01(-0.02%) |
Mar 06, 2015 | 41.23 | 41.23 | 41.05 | 41.11 | 302,387 | -0.20(-0.50%) |
Mar 05, 2015 | 41.35 | 41.36 | 41.28 | 41.31 | 191,511 | +0.01(+0.02%) |
Mar 04, 2015 | 41.44 | 41.27 | 41.24 | 41.31 | 288,374 | +0.03(+0.08%) |
Mar 03, 2015 | 41.38 | 41.42 | 41.25 | 41.27 | 649,711 | -0.14(-0.34%) |
Mar 02, 2015 | 41.63 | 41.63 | 41.40 | 41.42 | 624,137 | -0.15(-0.35%) |
Feb 27, 2015 | 41.48 | 41.57 | 41.47 | 41.56 | 193,877 | +0.11(+0.26%) |
Feb 26, 2015 | 41.50 | 41.54 | 41.42 | 41.46 | 284,609 | -0.09(-0.21%) |
Feb 25, 2015 | 41.53 | 41.56 | 41.48 | 41.54 | 213,162 | +0.02(+0.06%) |
Feb 24, 2015 | 41.33 | 41.55 | 41.30 | 41.52 | 385,299 | +0.24(+0.57%) |
Feb 23, 2015 | 41.34 | 41.34 | 41.25 | 41.28 | 175,444 | +0.09(+0.21%) |
Feb 20, 2015 | 41.34 | 41.34 | 41.18 | 41.20 | 210,338 | -0.03(-0.08%) |
Feb 19, 2015 | 41.35 | 41.35 | 41.21 | 41.23 | 202,794 | -0.09(-0.23%) |
Feb 18, 2015 | 41.27 | 41.35 | 41.20 | 41.32 | 156,130 | +0.12(+0.29%) |
Feb 17, 2015 | 41.39 | 41.40 | 41.19 | 41.20 | 358,409 | -0.20(-0.49%) |
Feb 13, 2015 | 41.48 | 41.41 | 41.41 | 41.41 | 218,354 | -0.01(-0.02%) |
Feb 12, 2015 | 41.48 | 41.52 | 41.42 | 41.42 | 264,653 | -0.04(-0.09%) |
Feb 11, 2015 | 41.47 | 41.48 | 41.39 | 41.46 | 210,443 | -0.01(-0.02%) |
Feb 10, 2015 | 41.48 | 41.52 | 41.46 | 41.46 | 165,700 | -0.06(-0.15%) |
Feb 09, 2015 | 41.66 | 41.66 | 41.50 | 41.53 | 282,792 | -0.03(-0.08%) |
Feb 06, 2015 | 41.66 | 41.69 | 41.54 | 41.56 | 253,505 | -0.17(-0.41%) |
Feb 05, 2015 | 41.68 | 41.75 | 41.67 | 41.73 | 287,158 | -0.06(-0.13%) |
Feb 04, 2015 | 41.71 | 41.79 | 41.67 | 41.79 | 182,841 | +0.00(+0.00%) |
Feb 03, 2015 | 41.87 | 41.87 | 41.77 | 41.79 | 328,867 | -0.07(-0.17%) |
Feb 02, 2015 | 41.90 | 41.90 | 41.79 | 41.86 | 376,560 | +0.03(+0.07%) |
Jan 30, 2015 | 41.93 | 41.93 | 41.84 | 41.83 | 217,469 | +0.12(+0.28%) |
Jan 29, 2015 | 41.81 | 41.81 | 41.68 | 41.71 | 175,475 | -0.09(-0.23%) |
Jan 28, 2015 | 41.72 | 41.85 | 41.66 | 41.81 | 311,250 | +0.18(+0.43%) |
Jan 27, 2015 | 41.70 | 41.71 | 41.60 | 41.62 | 165,552 | +0.01(+0.02%) |
Jan 26, 2015 | 41.62 | 41.66 | 41.57 | 41.62 | 272,915 | -0.04(-0.09%) |
Jan 23, 2015 | 41.59 | 41.66 | 41.55 | 41.66 | 141,179 | +0.10(+0.23%) |
Jan 22, 2015 | 41.63 | 41.69 | 41.50 | 41.56 | 282,204 | -0.05(-0.12%) |
Jan 21, 2015 | 41.70 | 41.70 | 41.56 | 41.61 | 184,262 | -0.09(-0.21%) |
Jan 20, 2015 | 41.68 | 41.74 | 41.62 | 41.70 | 267,211 | +0.08(+0.19%) |
Jan 16, 2015 | 41.73 | 41.73 | 41.57 | 41.62 | 281,375 | -0.17(-0.41%) |
Jan 15, 2015 | 41.65 | 41.79 | 41.62 | 41.79 | 345,501 | +0.19(+0.45%) |
Jan 14, 2015 | 41.66 | 41.68 | 41.57 | 41.60 | 195,401 | +0.13(+0.30%) |
Jan 13, 2015 | 41.52 | 41.55 | 41.45 | 41.48 | 297,370 | +0.00(+0.00%) |
Jan 12, 2015 | 41.48 | 41.54 | 41.45 | 41.48 | 384,715 | +0.07(+0.17%) |
Jan 09, 2015 | 41.40 | 41.51 | 41.38 | 41.40 | 429,031 | +0.03(+0.08%) |
Jan 08, 2015 | 41.39 | 41.42 | 41.33 | 41.37 | 228,367 | -0.02(-0.04%) |
Jan 07, 2015 | 41.38 | 41.50 | 41.33 | 41.39 | 506,323 | -0.02(-0.04%) |
Jan 06, 2015 | 41.43 | 41.82 | 41.31 | 41.40 | 638,912 | +0.16(+0.38%) |
Jan 05, 2015 | 41.18 | 41.28 | 41.17 | 41.25 | 343,273 | +0.06(+0.15%) |
Jan 02, 2015 | 41.11 | 41.23 | 41.11 | 41.18 | 812,138 | +0.06(+0.15%) |
Dec 31, 2014 | 41.08 | 41.12 | 41.12 | 41.12 | 312,081 | +0.02(+0.06%) |
Dec 30, 2014 | 41.07 | 41.16 | 41.06 | 41.10 | 409,773 | +0.10(+0.25%) |
Dec 29, 2014 | 40.98 | 41.02 | 40.96 | 41.00 | 328,064 | +0.06(+0.14%) |
Dec 26, 2014 | 40.95 | 40.95 | 40.90 | 40.94 | 247,641 | +0.02(+0.04%) |
Dec 24, 2014 | 40.86 | 40.92 | 40.92 | 40.92 | 132,151 | +0.02(+0.05%) |
Dec 23, 2014 | 41.00 | 41.01 | 40.87 | 40.90 | 394,576 | -0.12(-0.30%) |
Dec 22, 2014 | 40.95 | 41.03 | 40.95 | 41.02 | 328,600 | +0.06(+0.15%) |
Dec 19, 2014 | 40.90 | 40.99 | 40.90 | 40.96 | 312,417 | +0.03(+0.06%) |
Dec 18, 2014 | 40.94 | 41.01 | 40.87 | 40.94 | 296,457 | -0.07(-0.17%) |
Dec 17, 2014 | 41.07 | 41.22 | 41.00 | 41.01 | 602,012 | -0.10(-0.25%) |
Dec 16, 2014 | 41.18 | 41.18 | 41.03 | 41.11 | 197,536 | +0.08(+0.19%) |
Dec 15, 2014 | 41.07 | 41.10 | 41.00 | 41.03 | 203,200 | -0.07(-0.17%) |
Dec 12, 2014 | 41.04 | 41.11 | 41.01 | 41.10 | 187,151 | +0.10(+0.25%) |
Dec 11, 2014 | 41.02 | 41.02 | 40.89 | 41.00 | 300,385 | +0.01(+0.02%) |
Dec 10, 2014 | 40.88 | 41.00 | 40.88 | 40.99 | 157,823 | +0.09(+0.21%) |
Dec 09, 2014 | 40.93 | 40.99 | 40.88 | 40.91 | 240,701 | +0.05(+0.13%) |
Dec 08, 2014 | 40.79 | 40.87 | 40.78 | 40.85 | 261,109 | +0.05(+0.13%) |
Dec 05, 2014 | 40.83 | 40.83 | 40.73 | 40.80 | 203,575 | -0.08(-0.19%) |
Dec 04, 2014 | 40.80 | 40.89 | 40.80 | 40.87 | 157,349 | +0.05(+0.11%) |
Dec 03, 2014 | 40.81 | 40.86 | 40.78 | 40.83 | 381,658 | -0.02(-0.06%) |
Dec 02, 2014 | 40.94 | 40.94 | 40.81 | 40.85 | 249,979 | -0.06(-0.15%) |
Dec 01, 2014 | 41.12 | 41.12 | 40.89 | 40.91 | 343,995 | -0.06(-0.15%) |
Nov 28, 2014 | 40.94 | 41.00 | 40.93 | 40.98 | 47,964 | +0.05(+0.11%) |
Nov 26, 2014 | 40.93 | 40.93 | 40.93 | 40.93 | 127,016 | +0.05(+0.13%) |
Nov 25, 2014 | 40.78 | 40.87 | 40.76 | 40.87 | 254,080 | +0.06(+0.14%) |
Nov 24, 2014 | 40.76 | 40.82 | 40.73 | 40.82 | 236,771 | +0.03(+0.07%) |
Nov 21, 2014 | 40.75 | 40.80 | 40.73 | 40.79 | 137,459 | +0.08(+0.19%) |
Nov 20, 2014 | 40.76 | 40.77 | 40.67 | 40.71 | 208,388 | +0.03(+0.08%) |
Nov 19, 2014 | 40.71 | 40.75 | 40.66 | 40.68 | 149,392 | -0.08(-0.19%) |
Nov 18, 2014 | 40.73 | 40.76 | 40.73 | 40.76 | 182,979 | +0.02(+0.06%) |
Nov 17, 2014 | 40.76 | 40.79 | 40.69 | 40.73 | 379,389 | -0.01(-0.02%) |
Nov 14, 2014 | 40.69 | 40.74 | 40.65 | 40.74 | 182,569 | +0.05(+0.12%) |
Nov 13, 2014 | 40.68 | 40.71 | 40.66 | 40.69 | 231,226 | +0.04(+0.10%) |
Nov 12, 2014 | 40.70 | 40.72 | 40.64 | 40.65 | 147,315 | +0.01(+0.02%) |
Nov 11, 2014 | 40.65 | 40.67 | 40.62 | 40.65 | 130,788 | -0.02(-0.04%) |
Nov 10, 2014 | 40.76 | 40.76 | 40.65 | 40.66 | 171,049 | -0.11(-0.27%) |
Nov 07, 2014 | 40.69 | 40.77 | 40.67 | 40.77 | 278,293 | +0.13(+0.31%) |
Nov 06, 2014 | 40.66 | 40.69 | 40.62 | 40.65 | 196,418 | -0.05(-0.13%) |
Nov 05, 2014 | 40.69 | 40.73 | 40.65 | 40.70 | 298,486 | +0.00(+0.00%) |
Nov 04, 2014 | 40.71 | 40.74 | 40.69 | 40.70 | 358,900 | +0.00(+0.00%) |
Nov 03, 2014 | 40.73 | 40.73 | 40.64 | 40.70 | 393,507 | -0.03(-0.08%) |
Oct 31, 2014 | 40.77 | 40.77 | 40.70 | 40.74 | 120,965 | -0.04(-0.10%) |
Oct 30, 2014 | 40.79 | 40.84 | 40.72 | 40.77 | 297,933 | +0.04(+0.10%) |
Oct 29, 2014 | 40.81 | 40.81 | 40.68 | 40.73 | 133,668 | -0.09(-0.21%) |
Oct 28, 2014 | 40.82 | 40.86 | 40.78 | 40.82 | 484,117 | -0.02(-0.04%) |
Oct 27, 2014 | 40.81 | 40.84 | 40.80 | 40.84 | 183,588 | +0.04(+0.10%) |
Oct 24, 2014 | 40.79 | 40.82 | 40.77 | 40.80 | 128,786 | +0.02(+0.06%) |
Oct 23, 2014 | 40.81 | 40.85 | 40.70 | 40.77 | 143,896 | -0.11(-0.27%) |
Oct 22, 2014 | 40.87 | 40.90 | 40.82 | 40.88 | 444,937 | -0.02(-0.04%) |
Oct 21, 2014 | 40.94 | 40.94 | 40.87 | 40.90 | 215,014 | -0.02(-0.06%) |
Oct 20, 2014 | 40.97 | 40.97 | 40.88 | 40.92 | 305,454 | -0.05(-0.11%) |
Oct 17, 2014 | 40.94 | 41.02 | 40.90 | 40.97 | 252,560 | -0.07(-0.17%) |
Oct 16, 2014 | 41.17 | 41.17 | 41.03 | 41.04 | 202,291 | +0.02(+0.05%) |
Oct 15, 2014 | 41.14 | 41.35 | 40.95 | 41.02 | 399,778 | +0.08(+0.20%) |
Oct 14, 2014 | 40.88 | 40.98 | 40.88 | 40.94 | 214,251 | +0.06(+0.14%) |
Oct 13, 2014 | 40.77 | 40.92 | 40.77 | 40.88 | 212,091 | +0.11(+0.26%) |
Oct 10, 2014 | 40.77 | 40.78 | 40.77 | 40.77 | 242,163 | +0.05(+0.12%) |
Oct 09, 2014 | 40.77 | 40.78 | 40.67 | 40.73 | 248,225 | -0.07(-0.17%) |
Oct 08, 2014 | 40.79 | 40.80 | 40.67 | 40.80 | 252,537 | +0.13(+0.33%) |
Oct 07, 2014 | 40.59 | 40.74 | 40.59 | 40.67 | 287,983 | +0.11(+0.27%) |
Oct 06, 2014 | 40.51 | 40.60 | 40.49 | 40.56 | 342,788 | +0.05(+0.14%) |
Oct 03, 2014 | 40.49 | 40.53 | 40.42 | 40.50 | 246,372 | -0.03(-0.08%) |
Oct 02, 2014 | 40.56 | 40.59 | 40.50 | 40.53 | 365,255 | +0.08(+0.19%) |
Oct 01, 2014 | 40.45 | 40.49 | 40.39 | 40.45 | 778,002 | +0.08(+0.19%) |
Sep 30, 2014 | 40.40 | 40.43 | 40.36 | 40.38 | 414,052 | -0.02(-0.04%) |
Sep 29, 2014 | 40.39 | 40.39 | 40.32 | 40.39 | 290,194 | +0.05(+0.12%) |
Sep 26, 2014 | 40.39 | 40.39 | 40.29 | 40.34 | 983,661 | +0.01(+0.02%) |
Sep 25, 2014 | 40.29 | 40.34 | 40.29 | 40.34 | 215,574 | +0.07(+0.18%) |
Sep 24, 2014 | 40.31 | 40.32 | 40.25 | 40.26 | 280,159 | -0.04(-0.10%) |
Sep 23, 2014 | 40.28 | 40.30 | 40.25 | 40.30 | 106,208 | +0.03(+0.08%) |
Sep 22, 2014 | 40.18 | 40.28 | 40.18 | 40.27 | 131,951 | +0.06(+0.14%) |
Sep 19, 2014 | 40.14 | 40.22 | 40.13 | 40.21 | 119,861 | +0.05(+0.11%) |
Sep 18, 2014 | 40.15 | 40.17 | 40.13 | 40.17 | 45,691 | +0.04(+0.10%) |
Sep 17, 2014 | 40.20 | 40.26 | 40.11 | 40.13 | 97,743 | -0.06(-0.14%) |
Sep 16, 2014 | 40.22 | 40.22 | 40.17 | 40.18 | 107,691 | +0.00(+0.00%) |
Sep 15, 2014 | 40.18 | 40.23 | 40.15 | 40.18 | 328,896 | -0.01(-0.02%) |
Sep 12, 2014 | 40.20 | 40.22 | 40.17 | 40.19 | 120,208 | -0.04(-0.10%) |
Sep 11, 2014 | 40.26 | 40.30 | 40.23 | 40.23 | 82,041 | -0.05(-0.14%) |
Sep 10, 2014 | 40.34 | 40.34 | 40.26 | 40.29 | 186,022 | -0.07(-0.17%) |
Sep 09, 2014 | 40.32 | 40.37 | 40.32 | 40.35 | 109,954 | -0.02(-0.04%) |
Sep 08, 2014 | 40.45 | 40.46 | 40.37 | 40.37 | 112,485 | -0.07(-0.17%) |
Sep 05, 2014 | 40.44 | 40.46 | 40.38 | 40.44 | 105,687 | +0.03(+0.07%) |
Sep 04, 2014 | 40.48 | 40.48 | 40.37 | 40.41 | 219,785 | -0.05(-0.13%) |
Sep 03, 2014 | 40.44 | 40.46 | 40.42 | 40.46 | 118,956 | +0.03(+0.08%) |