Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.78 | 44.78 | 44.73 | 44.78 | 214,587 | +0.02(+0.04%) |
Sep 29, 2016 | 44.75 | 44.80 | 44.75 | 44.76 | 376,664 | -0.02(-0.04%) |
Sep 28, 2016 | 44.80 | 44.81 | 44.75 | 44.78 | 418,232 | -0.01(-0.02%) |
Sep 27, 2016 | 44.78 | 44.80 | 44.76 | 44.78 | 301,444 | +0.03(+0.07%) |
Sep 26, 2016 | 44.76 | 44.78 | 44.73 | 44.75 | 189,156 | +0.02(+0.06%) |
Sep 23, 2016 | 44.73 | 44.75 | 44.69 | 44.73 | 239,957 | +0.00(+0.00%) |
Sep 22, 2016 | 44.70 | 44.75 | 44.67 | 44.73 | 310,380 | +0.07(+0.15%) |
Sep 21, 2016 | 44.65 | 44.71 | 44.62 | 44.66 | 271,567 | +0.02(+0.04%) |
Sep 20, 2016 | 44.67 | 44.68 | 44.63 | 44.64 | 235,143 | +0.03(+0.07%) |
Sep 19, 2016 | 44.68 | 44.68 | 44.61 | 44.61 | 243,867 | -0.06(-0.13%) |
Sep 16, 2016 | 44.68 | 44.68 | 44.62 | 44.67 | 225,802 | +0.01(+0.02%) |
Sep 15, 2016 | 44.66 | 44.69 | 44.63 | 44.66 | 251,728 | -0.01(-0.02%) |
Sep 14, 2016 | 44.67 | 44.68 | 44.63 | 44.67 | 351,510 | +0.02(+0.06%) |
Sep 13, 2016 | 44.64 | 44.68 | 44.57 | 44.64 | 248,761 | +0.02(+0.04%) |
Sep 12, 2016 | 44.62 | 44.66 | 44.60 | 44.63 | 991,909 | -0.03(-0.07%) |
Sep 09, 2016 | 44.68 | 44.72 | 44.63 | 44.66 | 327,153 | -0.02(-0.06%) |
Sep 08, 2016 | 44.71 | 44.75 | 44.68 | 44.68 | 379,957 | -0.02(-0.06%) |
Sep 07, 2016 | 44.74 | 44.76 | 44.69 | 44.71 | 164,248 | -0.01(-0.02%) |
Sep 06, 2016 | 44.65 | 44.73 | 44.64 | 44.72 | 627,933 | +0.10(+0.22%) |
Sep 02, 2016 | 44.63 | 44.62 | 44.62 | 44.62 | 184,143 | +0.02(+0.04%) |
Sep 01, 2016 | 44.61 | 44.63 | 44.58 | 44.60 | 340,652 | -0.02(-0.04%) |
Aug 31, 2016 | 44.57 | 44.67 | 44.57 | 44.62 | 199,866 | +0.02(+0.04%) |
Aug 30, 2016 | 44.56 | 44.62 | 44.56 | 44.60 | 160,907 | +0.02(+0.06%) |
Aug 29, 2016 | 44.59 | 44.62 | 44.55 | 44.58 | 194,476 | +0.01(+0.02%) |
Aug 26, 2016 | 44.61 | 44.63 | 44.54 | 44.57 | 274,090 | -0.04(-0.09%) |
Aug 25, 2016 | 44.58 | 44.62 | 44.58 | 44.61 | 211,327 | +0.00(+0.00%) |
Aug 24, 2016 | 44.60 | 44.62 | 44.56 | 44.61 | 327,362 | +0.02(+0.06%) |
Aug 23, 2016 | 44.56 | 44.60 | 44.56 | 44.59 | 210,012 | +0.02(+0.06%) |
Aug 22, 2016 | 44.54 | 44.62 | 44.54 | 44.56 | 199,665 | -0.02(-0.06%) |
Aug 19, 2016 | 44.55 | 44.63 | 44.54 | 44.59 | 196,450 | -0.02(-0.06%) |
Aug 18, 2016 | 44.63 | 44.64 | 44.55 | 44.61 | 258,818 | +0.05(+0.11%) |
Aug 17, 2016 | 44.57 | 44.62 | 44.54 | 44.56 | 305,719 | +0.02(+0.06%) |
Aug 16, 2016 | 44.55 | 44.59 | 44.52 | 44.54 | 737,366 | -0.02(-0.06%) |
Aug 15, 2016 | 44.64 | 44.64 | 44.54 | 44.56 | 198,796 | -0.06(-0.13%) |
Aug 12, 2016 | 44.65 | 44.65 | 44.57 | 44.62 | 254,654 | +0.05(+0.11%) |
Aug 11, 2016 | 44.65 | 44.66 | 44.53 | 44.57 | 354,158 | -0.06(-0.13%) |
Aug 10, 2016 | 44.56 | 44.64 | 44.56 | 44.63 | 226,592 | +0.06(+0.13%) |
Aug 09, 2016 | 44.54 | 44.59 | 44.52 | 44.57 | 245,656 | +0.00(+0.00%) |
Aug 08, 2016 | 44.53 | 44.60 | 44.53 | 44.57 | 307,433 | +0.04(+0.09%) |
Aug 05, 2016 | 44.61 | 44.61 | 44.52 | 44.53 | 320,651 | -0.03(-0.07%) |
Aug 04, 2016 | 44.56 | 44.61 | 44.56 | 44.56 | 677,812 | +0.03(+0.07%) |
Aug 03, 2016 | 44.57 | 44.59 | 44.52 | 44.53 | 359,923 | -0.05(-0.11%) |
Aug 02, 2016 | 44.52 | 44.58 | 44.51 | 44.58 | 598,000 | +0.02(+0.04%) |
Aug 01, 2016 | 44.59 | 44.60 | 44.53 | 44.56 | 246,582 | -0.03(-0.07%) |
Jul 29, 2016 | 44.58 | 44.60 | 44.54 | 44.59 | 198,260 | +0.07(+0.17%) |
Jul 28, 2016 | 44.52 | 44.52 | 44.48 | 44.52 | 175,543 | +0.02(+0.06%) |
Jul 27, 2016 | 44.48 | 44.49 | 44.44 | 44.49 | 393,754 | +0.05(+0.11%) |
Jul 26, 2016 | 44.49 | 44.50 | 44.43 | 44.44 | 232,220 | -0.02(-0.04%) |
Jul 25, 2016 | 44.50 | 44.50 | 44.44 | 44.46 | 286,172 | -0.01(-0.02%) |
Jul 22, 2016 | 44.51 | 44.51 | 44.45 | 44.47 | 467,744 | -0.04(-0.09%) |
Jul 21, 2016 | 44.48 | 44.51 | 44.44 | 44.51 | 308,644 | -0.03(-0.07%) |
Jul 20, 2016 | 44.51 | 44.54 | 44.44 | 44.54 | 403,815 | +0.04(+0.09%) |
Jul 19, 2016 | 44.44 | 44.52 | 44.44 | 44.50 | 301,201 | +0.07(+0.17%) |
Jul 18, 2016 | 44.50 | 44.50 | 44.42 | 44.42 | 439,572 | -0.04(-0.09%) |
Jul 15, 2016 | 44.49 | 44.51 | 44.45 | 44.47 | 200,393 | -0.10(-0.22%) |
Jul 14, 2016 | 44.52 | 44.56 | 44.44 | 44.56 | 518,387 | +0.04(+0.09%) |
Jul 13, 2016 | 44.50 | 44.56 | 44.50 | 44.52 | 629,619 | +0.07(+0.15%) |
Jul 12, 2016 | 44.55 | 44.55 | 44.44 | 44.46 | 265,111 | -0.10(-0.22%) |
Jul 11, 2016 | 44.61 | 44.61 | 44.54 | 44.56 | 192,171 | -0.02(-0.04%) |
Jul 08, 2016 | 44.52 | 44.61 | 44.56 | 44.57 | 237,050 | +0.02(+0.04%) |
Jul 07, 2016 | 44.49 | 44.61 | 44.49 | 44.56 | 213,617 | -0.12(-0.26%) |
Jul 05, 2016 | 44.65 | 44.67 | 44.59 | 44.67 | 538,883 | +0.20(+0.45%) |
Jul 01, 2016 | 44.55 | 44.47 | 44.47 | 44.47 | 244,374 | -0.02(-0.04%) |
Jun 30, 2016 | 44.48 | 44.50 | 44.44 | 44.49 | 744,913 | +0.07(+0.15%) |
Jun 29, 2016 | 44.44 | 44.49 | 44.42 | 44.42 | 205,684 | -0.08(-0.19%) |
Jun 28, 2016 | 44.51 | 44.51 | 44.42 | 44.51 | 183,750 | +0.02(+0.06%) |
Jun 27, 2016 | 44.49 | 44.51 | 44.39 | 44.48 | 458,773 | +0.06(+0.13%) |
Jun 24, 2016 | 44.47 | 44.48 | 44.36 | 44.42 | 248,548 | +0.17(+0.37%) |
Jun 23, 2016 | 44.30 | 44.30 | 44.26 | 44.26 | 178,160 | -0.08(-0.19%) |
Jun 22, 2016 | 44.32 | 44.34 | 44.26 | 44.34 | 353,894 | +0.03(+0.07%) |
Jun 21, 2016 | 44.33 | 44.34 | 44.25 | 44.31 | 248,239 | +0.02(+0.06%) |
Jun 20, 2016 | 44.33 | 44.33 | 44.28 | 44.28 | 196,472 | -0.02(-0.06%) |
Jun 17, 2016 | 44.40 | 44.40 | 44.31 | 44.31 | 523,577 | -0.10(-0.22%) |
Jun 16, 2016 | 44.38 | 44.41 | 44.33 | 44.41 | 236,787 | +0.07(+0.15%) |
Jun 15, 2016 | 44.34 | 44.39 | 44.30 | 44.34 | 388,312 | -0.01(-0.02%) |
Jun 14, 2016 | 44.35 | 44.35 | 44.28 | 44.35 | 278,216 | +0.06(+0.13%) |
Jun 13, 2016 | 44.37 | 44.37 | 44.29 | 44.29 | 312,183 | -0.02(-0.04%) |
Jun 10, 2016 | 44.32 | 44.33 | 44.25 | 44.31 | 703,362 | +0.07(+0.17%) |
Jun 09, 2016 | 44.32 | 44.32 | 44.21 | 44.23 | 518,586 | -0.11(-0.24%) |
Jun 08, 2016 | 44.33 | 44.34 | 44.24 | 44.34 | 787,898 | +0.06(+0.13%) |
Jun 07, 2016 | 44.32 | 44.33 | 44.28 | 44.28 | 458,538 | -0.02(-0.04%) |
Jun 06, 2016 | 44.28 | 44.30 | 44.24 | 44.30 | 594,400 | -0.03(-0.07%) |
Jun 03, 2016 | 44.28 | 44.33 | 44.24 | 44.33 | 366,916 | +0.20(+0.45%) |
Jun 02, 2016 | 44.13 | 44.23 | 44.13 | 44.13 | 221,051 | +0.02(+0.06%) |
Jun 01, 2016 | 44.13 | 44.18 | 44.10 | 44.11 | 1,493,231 | +0.02(+0.04%) |
May 31, 2016 | 44.08 | 44.12 | 44.01 | 44.09 | 172,054 | -0.09(-0.21%) |
May 27, 2016 | 44.14 | 44.18 | 44.18 | 44.18 | 927,830 | +0.11(+0.24%) |
May 26, 2016 | 44.11 | 44.13 | 44.07 | 44.08 | 582,468 | -0.02(-0.06%) |
May 25, 2016 | 44.11 | 44.11 | 44.06 | 44.10 | 195,315 | +0.05(+0.11%) |
May 24, 2016 | 44.09 | 44.10 | 44.05 | 44.05 | 303,963 | -0.03(-0.07%) |
May 23, 2016 | 44.10 | 44.12 | 44.05 | 44.08 | 212,373 | -0.01(-0.02%) |
May 20, 2016 | 44.06 | 44.10 | 44.02 | 44.09 | 160,102 | +0.00(+0.00%) |
May 19, 2016 | 44.09 | 44.11 | 44.02 | 44.09 | 180,553 | +0.00(+0.00%) |
May 18, 2016 | 44.13 | 44.13 | 43.99 | 44.09 | 329,939 | -0.04(-0.09%) |
May 17, 2016 | 44.18 | 44.19 | 44.12 | 44.13 | 143,884 | -0.04(-0.09%) |
May 16, 2016 | 44.16 | 44.18 | 44.14 | 44.18 | 154,680 | +0.02(+0.04%) |
May 13, 2016 | 44.18 | 44.20 | 44.15 | 44.16 | 354,951 | -0.06(-0.13%) |
May 12, 2016 | 44.18 | 44.22 | 44.16 | 44.22 | 175,183 | -0.03(-0.07%) |
May 11, 2016 | 44.19 | 44.25 | 44.17 | 44.25 | 718,678 | +0.07(+0.17%) |
May 10, 2016 | 44.17 | 44.18 | 44.16 | 44.18 | 221,659 | -0.04(-0.09%) |
May 09, 2016 | 44.19 | 44.22 | 44.18 | 44.22 | 224,617 | -0.02(-0.06%) |
May 06, 2016 | 44.17 | 44.24 | 44.14 | 44.24 | 213,682 | +0.03(+0.07%) |
May 05, 2016 | 44.13 | 44.21 | 44.11 | 44.21 | 397,919 | +0.03(+0.07%) |
May 04, 2016 | 44.15 | 44.18 | 44.12 | 44.18 | 183,431 | +0.02(+0.04%) |
May 03, 2016 | 44.15 | 44.16 | 44.12 | 44.16 | 234,088 | +0.16(+0.38%) |
May 02, 2016 | 44.06 | 44.06 | 43.99 | 43.99 | 362,075 | -0.08(-0.19%) |
Apr 29, 2016 | 44.03 | 44.08 | 44.02 | 44.08 | 217,627 | +0.06(+0.13%) |
Apr 28, 2016 | 44.00 | 44.05 | 43.96 | 44.02 | 1,191,240 | +0.05(+0.11%) |
Apr 27, 2016 | 43.97 | 44.00 | 43.91 | 43.97 | 265,113 | +0.03(+0.08%) |
Apr 26, 2016 | 43.98 | 43.98 | 43.93 | 43.94 | 172,470 | -0.02(-0.04%) |
Apr 25, 2016 | 43.95 | 43.99 | 43.95 | 43.95 | 262,335 | -0.07(-0.15%) |
Apr 22, 2016 | 43.97 | 44.02 | 43.95 | 44.02 | 172,401 | +0.02(+0.06%) |
Apr 21, 2016 | 43.97 | 44.01 | 43.95 | 44.00 | 224,567 | -0.02(-0.06%) |
Apr 20, 2016 | 44.07 | 44.07 | 43.97 | 44.02 | 238,082 | -0.03(-0.07%) |
Apr 19, 2016 | 44.04 | 44.08 | 44.02 | 44.05 | 251,467 | -0.01(-0.02%) |
Apr 18, 2016 | 44.07 | 44.07 | 44.01 | 44.06 | 240,126 | +0.02(+0.04%) |
Apr 15, 2016 | 44.04 | 44.06 | 44.01 | 44.05 | 196,777 | +0.02(+0.06%) |
Apr 14, 2016 | 44.02 | 44.03 | 43.97 | 44.02 | 254,692 | -0.04(-0.09%) |
Apr 13, 2016 | 44.05 | 44.08 | 44.00 | 44.06 | 327,296 | +0.02(+0.04%) |
Apr 12, 2016 | 44.09 | 44.09 | 44.00 | 44.05 | 315,398 | +0.01(+0.02%) |
Apr 11, 2016 | 44.05 | 44.09 | 43.99 | 44.04 | 180,325 | +0.00(+0.00%) |
Apr 08, 2016 | 44.02 | 44.07 | 44.02 | 44.04 | 1,025,476 | +0.00(+0.00%) |
Apr 07, 2016 | 44.05 | 44.11 | 44.03 | 44.04 | 547,570 | +0.02(+0.04%) |
Apr 06, 2016 | 44.05 | 44.05 | 43.95 | 44.02 | 140,600 | -0.02(-0.06%) |
Apr 05, 2016 | 44.06 | 44.07 | 44.02 | 44.05 | 139,561 | +0.04(+0.09%) |
Apr 04, 2016 | 44.05 | 44.06 | 44.00 | 44.00 | 200,766 | +0.04(+0.09%) |
Apr 01, 2016 | 44.00 | 44.05 | 43.95 | 43.96 | 386,479 | -0.01(-0.02%) |
Mar 31, 2016 | 43.90 | 44.00 | 43.90 | 43.97 | 478,946 | +0.06(+0.13%) |
Mar 30, 2016 | 43.91 | 43.95 | 43.88 | 43.91 | 303,156 | -0.04(-0.09%) |
Mar 29, 2016 | 43.81 | 43.95 | 43.81 | 43.95 | 364,855 | +0.17(+0.39%) |
Mar 28, 2016 | 43.77 | 43.85 | 43.77 | 43.78 | 253,593 | +0.02(+0.04%) |
Mar 24, 2016 | 43.94 | 43.76 | 43.76 | 43.76 | 314,107 | -0.09(-0.21%) |
Mar 23, 2016 | 43.81 | 43.87 | 43.77 | 43.85 | 257,292 | +0.04(+0.09%) |
Mar 22, 2016 | 43.86 | 43.86 | 43.81 | 43.81 | 209,720 | +0.00(+0.00%) |
Mar 21, 2016 | 43.90 | 43.90 | 43.78 | 43.81 | 167,571 | -0.05(-0.11%) |
Mar 18, 2016 | 43.89 | 43.95 | 43.86 | 43.86 | 283,823 | -0.01(-0.02%) |
Mar 17, 2016 | 43.86 | 43.92 | 43.86 | 43.87 | 267,828 | +0.02(+0.04%) |
Mar 16, 2016 | 43.72 | 43.86 | 43.69 | 43.85 | 229,632 | +0.08(+0.19%) |
Mar 15, 2016 | 43.81 | 43.81 | 43.76 | 43.77 | 180,931 | +0.02(+0.04%) |
Mar 14, 2016 | 43.77 | 43.83 | 43.76 | 43.76 | 324,692 | +0.01(+0.02%) |
Mar 11, 2016 | 43.76 | 43.82 | 43.71 | 43.75 | 172,955 | -0.02(-0.04%) |
Mar 10, 2016 | 43.76 | 43.81 | 43.75 | 43.76 | 165,056 | -0.04(-0.08%) |
Mar 09, 2016 | 43.82 | 43.85 | 43.79 | 43.80 | 208,891 | -0.06(-0.14%) |
Mar 08, 2016 | 43.87 | 43.93 | 43.86 | 43.86 | 217,873 | +0.05(+0.11%) |
Mar 07, 2016 | 43.85 | 43.90 | 43.81 | 43.81 | 333,106 | -0.07(-0.17%) |
Mar 04, 2016 | 43.93 | 43.93 | 43.83 | 43.89 | 339,956 | -0.02(-0.04%) |
Mar 03, 2016 | 43.90 | 43.93 | 43.84 | 43.90 | 204,663 | +0.02(+0.04%) |
Mar 02, 2016 | 43.82 | 43.90 | 43.82 | 43.89 | 303,741 | +0.08(+0.19%) |
Mar 01, 2016 | 43.93 | 43.94 | 43.80 | 43.81 | 205,563 | -0.07(-0.17%) |
Feb 29, 2016 | 43.84 | 43.92 | 43.81 | 43.88 | 200,398 | +0.04(+0.09%) |
Feb 26, 2016 | 43.80 | 43.87 | 43.79 | 43.84 | 193,591 | -0.04(-0.09%) |
Feb 25, 2016 | 43.90 | 43.92 | 43.85 | 43.88 | 240,558 | +0.01(+0.02%) |
Feb 24, 2016 | 43.87 | 43.94 | 43.81 | 43.87 | 232,348 | +0.03(+0.07%) |
Feb 23, 2016 | 43.81 | 43.90 | 43.79 | 43.84 | 205,800 | -0.01(-0.02%) |
Feb 22, 2016 | 43.82 | 43.89 | 43.81 | 43.85 | 322,839 | -0.02(-0.04%) |
Feb 19, 2016 | 43.86 | 43.92 | 43.80 | 43.86 | 324,384 | -0.05(-0.11%) |
Feb 18, 2016 | 43.86 | 43.93 | 43.80 | 43.91 | 259,348 | +0.07(+0.15%) |
Feb 17, 2016 | 43.80 | 43.86 | 43.78 | 43.85 | 232,076 | +0.02(+0.04%) |
Feb 16, 2016 | 43.85 | 43.87 | 43.81 | 43.83 | 236,563 | -0.02(-0.04%) |
Feb 12, 2016 | 43.90 | 43.85 | 43.85 | 43.85 | 199,894 | -0.08(-0.19%) |
Feb 11, 2016 | 43.88 | 43.98 | 43.84 | 43.93 | 249,266 | +0.06(+0.13%) |
Feb 10, 2016 | 43.81 | 43.89 | 43.78 | 43.87 | 150,475 | +0.07(+0.15%) |
Feb 09, 2016 | 43.82 | 43.90 | 43.80 | 43.80 | 211,442 | -0.03(-0.07%) |
Feb 08, 2016 | 43.86 | 43.90 | 43.83 | 43.84 | 246,366 | +0.02(+0.06%) |
Feb 05, 2016 | 43.80 | 43.84 | 43.73 | 43.81 | 271,462 | -0.03(-0.07%) |
Feb 04, 2016 | 43.83 | 43.85 | 43.77 | 43.85 | 416,976 | +0.08(+0.19%) |
Feb 03, 2016 | 43.80 | 43.89 | 43.71 | 43.76 | 227,849 | -0.07(-0.17%) |
Feb 02, 2016 | 43.74 | 43.85 | 43.74 | 43.84 | 286,253 | +0.18(+0.41%) |
Feb 01, 2016 | 43.75 | 43.75 | 43.62 | 43.66 | 185,182 | -0.10(-0.22%) |
Jan 29, 2016 | 43.71 | 43.77 | 43.64 | 43.75 | 1,282,459 | +0.13(+0.30%) |
Jan 28, 2016 | 43.54 | 43.65 | 43.54 | 43.62 | 239,742 | +0.07(+0.17%) |
Jan 27, 2016 | 43.56 | 43.63 | 43.54 | 43.55 | 257,932 | -0.06(-0.13%) |
Jan 26, 2016 | 43.58 | 43.65 | 43.57 | 43.61 | 325,143 | -0.01(-0.02%) |
Jan 25, 2016 | 43.57 | 43.61 | 43.55 | 43.61 | 431,350 | +0.04(+0.09%) |
Jan 22, 2016 | 43.49 | 43.57 | 43.49 | 43.57 | 319,291 | +0.03(+0.08%) |
Jan 21, 2016 | 43.56 | 43.62 | 43.52 | 43.54 | 217,138 | -0.02(-0.06%) |
Jan 20, 2016 | 43.58 | 43.62 | 43.50 | 43.56 | 382,710 | +0.06(+0.13%) |
Jan 19, 2016 | 43.53 | 43.56 | 43.46 | 43.51 | 1,584,007 | -0.05(-0.11%) |
Jan 15, 2016 | 43.41 | 43.56 | 43.56 | 43.56 | 167,356 | +0.03(+0.08%) |
Jan 14, 2016 | 43.47 | 43.54 | 43.46 | 43.52 | 1,038,764 | +0.05(+0.11%) |
Jan 13, 2016 | 43.36 | 43.52 | 43.36 | 43.47 | 224,806 | +0.05(+0.11%) |
Jan 12, 2016 | 43.41 | 43.51 | 43.38 | 43.43 | 392,275 | +0.01(+0.02%) |
Jan 11, 2016 | 43.40 | 43.47 | 43.39 | 43.42 | 204,634 | -0.07(-0.15%) |
Jan 08, 2016 | 43.39 | 43.49 | 43.39 | 43.48 | 218,989 | +0.03(+0.08%) |
Jan 07, 2016 | 43.38 | 43.47 | 43.34 | 43.45 | 395,216 | +0.06(+0.13%) |
Jan 06, 2016 | 43.29 | 43.40 | 43.29 | 43.39 | 499,726 | +0.10(+0.23%) |
Jan 05, 2016 | 43.26 | 43.34 | 43.23 | 43.29 | 374,093 | +0.08(+0.19%) |
Jan 04, 2016 | 43.29 | 43.34 | 43.21 | 43.21 | 196,376 | -0.01(-0.02%) |
Dec 31, 2015 | 43.23 | 43.22 | 43.22 | 43.22 | 262,378 | +0.10(+0.23%) |
Dec 30, 2015 | 43.11 | 43.17 | 43.06 | 43.12 | 251,632 | -0.01(-0.02%) |
Dec 29, 2015 | 43.20 | 43.21 | 43.11 | 43.13 | 342,985 | -0.07(-0.15%) |
Dec 28, 2015 | 43.11 | 43.21 | 43.11 | 43.20 | 212,542 | +0.04(+0.10%) |
Dec 24, 2015 | 43.06 | 43.15 | 43.15 | 43.15 | 123,321 | +0.02(+0.06%) |
Dec 23, 2015 | 43.14 | 43.21 | 43.08 | 43.13 | 1,345,707 | -0.07(-0.16%) |
Dec 22, 2015 | 43.23 | 43.27 | 43.18 | 43.20 | 208,526 | -0.07(-0.17%) |
Dec 21, 2015 | 43.22 | 43.28 | 43.19 | 43.27 | 123,319 | +0.02(+0.04%) |
Dec 18, 2015 | 43.17 | 43.27 | 43.14 | 43.26 | 431,416 | +0.03(+0.08%) |
Dec 17, 2015 | 43.14 | 43.26 | 43.07 | 43.23 | 615,794 | +0.12(+0.28%) |
Dec 16, 2015 | 43.10 | 43.18 | 43.05 | 43.10 | 174,567 | -0.02(-0.06%) |
Dec 15, 2015 | 43.05 | 43.15 | 43.04 | 43.13 | 294,619 | -0.06(-0.13%) |
Dec 14, 2015 | 43.15 | 43.25 | 43.14 | 43.18 | 934,145 | -0.02(-0.06%) |
Dec 11, 2015 | 43.26 | 43.31 | 43.21 | 43.21 | 434,848 | -0.01(-0.02%) |
Dec 10, 2015 | 43.21 | 43.28 | 43.15 | 43.22 | 406,300 | -0.07(-0.15%) |
Dec 09, 2015 | 43.19 | 43.30 | 43.19 | 43.28 | 677,361 | -0.03(-0.08%) |
Dec 08, 2015 | 43.27 | 43.31 | 43.23 | 43.31 | 393,286 | +0.02(+0.06%) |
Dec 07, 2015 | 43.16 | 43.30 | 43.16 | 43.29 | 261,745 | +0.12(+0.28%) |
Dec 04, 2015 | 43.14 | 43.21 | 43.11 | 43.17 | 361,611 | +0.07(+0.15%) |
Dec 03, 2015 | 43.15 | 43.19 | 43.03 | 43.10 | 203,508 | -0.15(-0.34%) |
Dec 02, 2015 | 43.24 | 43.28 | 43.21 | 43.25 | 458,690 | +0.01(+0.02%) |
Dec 01, 2015 | 43.17 | 43.29 | 43.15 | 43.24 | 220,865 | +0.07(+0.15%) |
Nov 30, 2015 | 43.12 | 43.20 | 43.12 | 43.17 | 654,525 | +0.05(+0.11%) |
Nov 27, 2015 | 43.12 | 43.18 | 43.12 | 43.13 | 147,322 | +0.01(+0.02%) |
Nov 25, 2015 | 43.16 | 43.12 | 43.12 | 43.12 | 217,116 | -0.02(-0.06%) |
Nov 24, 2015 | 43.11 | 43.17 | 43.09 | 43.14 | 179,419 | -0.01(-0.02%) |
Nov 23, 2015 | 43.09 | 43.17 | 43.07 | 43.15 | 210,936 | +0.00(+0.00%) |
Nov 20, 2015 | 43.16 | 43.21 | 43.12 | 43.15 | 154,653 | -0.04(-0.09%) |
Nov 19, 2015 | 43.13 | 43.21 | 43.13 | 43.19 | 278,239 | +0.03(+0.08%) |
Nov 18, 2015 | 43.07 | 43.17 | 43.07 | 43.16 | 285,789 | +0.03(+0.08%) |
Nov 17, 2015 | 43.04 | 43.17 | 43.04 | 43.13 | 207,831 | -0.02(-0.06%) |
Nov 16, 2015 | 43.13 | 43.19 | 43.09 | 43.15 | 530,339 | +0.06(+0.13%) |
Nov 13, 2015 | 43.04 | 43.13 | 43.04 | 43.09 | 268,518 | +0.06(+0.13%) |
Nov 12, 2015 | 43.01 | 43.09 | 43.01 | 43.04 | 128,625 | -0.01(-0.02%) |
Nov 11, 2015 | 43.04 | 43.08 | 42.99 | 43.04 | 164,523 | +0.01(+0.02%) |
Nov 10, 2015 | 43.04 | 43.08 | 42.97 | 43.04 | 368,068 | -0.02(-0.04%) |
Nov 09, 2015 | 43.06 | 43.10 | 43.02 | 43.05 | 776,044 | -0.02(-0.04%) |
Nov 06, 2015 | 43.11 | 43.12 | 43.05 | 43.07 | 216,006 | -0.11(-0.26%) |
Nov 05, 2015 | 43.22 | 43.22 | 43.15 | 43.18 | 585,377 | -0.08(-0.19%) |
Nov 04, 2015 | 43.28 | 43.30 | 43.19 | 43.26 | 264,234 | +0.02(+0.04%) |
Nov 03, 2015 | 43.27 | 43.33 | 43.23 | 43.25 | 284,629 | -0.01(-0.02%) |
Nov 02, 2015 | 43.16 | 43.28 | 43.16 | 43.26 | 1,919,458 | -0.02(-0.05%) |
Oct 30, 2015 | 43.22 | 43.33 | 43.22 | 43.28 | 1,375,750 | +0.07(+0.17%) |
Oct 29, 2015 | 43.29 | 43.31 | 43.21 | 43.21 | 998,600 | -0.10(-0.22%) |
Oct 28, 2015 | 43.43 | 43.46 | 43.30 | 43.30 | 121,908 | -0.13(-0.30%) |
Oct 27, 2015 | 43.40 | 43.46 | 43.40 | 43.43 | 158,298 | +0.03(+0.07%) |
Oct 26, 2015 | 43.35 | 43.42 | 43.35 | 43.40 | 255,958 | +0.03(+0.07%) |
Oct 23, 2015 | 43.40 | 43.41 | 43.36 | 43.37 | 889,505 | -0.06(-0.13%) |
Oct 22, 2015 | 43.38 | 43.44 | 43.38 | 43.42 | 146,030 | +0.03(+0.07%) |
Oct 21, 2015 | 43.39 | 43.42 | 43.34 | 43.39 | 170,816 | +0.02(+0.06%) |
Oct 20, 2015 | 43.34 | 43.39 | 43.34 | 43.37 | 201,011 | -0.06(-0.15%) |
Oct 19, 2015 | 43.39 | 43.45 | 43.37 | 43.43 | 603,824 | +0.06(+0.13%) |
Oct 16, 2015 | 43.39 | 43.44 | 43.35 | 43.38 | 198,621 | -0.01(-0.02%) |
Oct 15, 2015 | 43.42 | 43.45 | 43.36 | 43.38 | 179,308 | -0.03(-0.07%) |
Oct 14, 2015 | 43.35 | 43.45 | 43.32 | 43.42 | 194,087 | +0.06(+0.15%) |
Oct 13, 2015 | 43.30 | 43.39 | 43.26 | 43.35 | 568,734 | +0.00(+0.00%) |
Oct 12, 2015 | 43.25 | 43.34 | 43.22 | 43.35 | 356,745 | +0.08(+0.19%) |
Oct 09, 2015 | 43.29 | 43.33 | 43.24 | 43.27 | 126,523 | -0.05(-0.11%) |
Oct 08, 2015 | 43.42 | 43.42 | 43.30 | 43.32 | 209,349 | -0.07(-0.15%) |
Oct 07, 2015 | 43.37 | 43.39 | 43.31 | 43.38 | 316,981 | +0.01(+0.02%) |
Oct 06, 2015 | 43.37 | 43.41 | 43.31 | 43.38 | 669,196 | +0.02(+0.06%) |
Oct 05, 2015 | 43.39 | 43.39 | 43.30 | 43.35 | 824,970 | -0.06(-0.15%) |
Oct 02, 2015 | 43.41 | 43.50 | 43.36 | 43.42 | 118,176 | +0.07(+0.17%) |