Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 42.25 | 42.28 | 42.18 | 42.25 | 716,490 | -0.04(-0.09%) |
Sep 29, 2015 | 42.30 | 42.30 | 42.21 | 42.29 | 1,963,272 | +0.06(+0.15%) |
Sep 28, 2015 | 42.20 | 42.26 | 42.18 | 42.22 | 515,516 | +0.02(+0.04%) |
Sep 25, 2015 | 42.18 | 42.25 | 42.14 | 42.21 | 529,187 | -0.06(-0.13%) |
Sep 24, 2015 | 42.32 | 42.34 | 42.22 | 42.26 | 656,674 | +0.05(+0.11%) |
Sep 23, 2015 | 42.20 | 42.27 | 42.20 | 42.22 | 531,220 | -0.08(-0.19%) |
Sep 22, 2015 | 42.21 | 42.32 | 42.21 | 42.30 | 579,181 | +0.14(+0.32%) |
Sep 21, 2015 | 42.22 | 42.24 | 42.13 | 42.16 | 648,664 | -0.11(-0.26%) |
Sep 18, 2015 | 42.17 | 42.30 | 42.11 | 42.27 | 844,514 | +0.25(+0.59%) |
Sep 17, 2015 | 41.99 | 42.11 | 41.94 | 42.02 | 1,991,566 | +0.04(+0.10%) |
Sep 16, 2015 | 41.99 | 42.05 | 41.99 | 41.99 | 496,577 | -0.12(-0.28%) |
Sep 15, 2015 | 42.10 | 42.16 | 42.03 | 42.10 | 705,387 | -0.06(-0.13%) |
Sep 14, 2015 | 42.18 | 42.19 | 42.14 | 42.16 | 345,348 | -0.02(-0.06%) |
Sep 11, 2015 | 42.17 | 42.22 | 42.14 | 42.18 | 544,944 | +0.03(+0.08%) |
Sep 10, 2015 | 42.18 | 42.18 | 42.12 | 42.15 | 906,280 | -0.02(-0.06%) |
Sep 09, 2015 | 42.13 | 42.18 | 42.11 | 42.18 | 867,861 | -0.14(-0.32%) |
Sep 08, 2015 | 42.19 | 42.31 | 42.14 | 42.31 | 1,138,338 | +0.09(+0.21%) |
Sep 04, 2015 | 42.14 | 42.22 | 42.22 | 42.22 | 545,480 | +0.13(+0.30%) |
Sep 03, 2015 | 42.06 | 42.12 | 42.00 | 42.10 | 1,611,272 | +0.10(+0.23%) |
Sep 02, 2015 | 42.00 | 42.10 | 41.91 | 42.00 | 3,136,044 | -0.02(-0.04%) |
Sep 01, 2015 | 42.03 | 42.04 | 41.95 | 42.02 | 1,594,006 | +0.11(+0.26%) |
Aug 31, 2015 | 42.06 | 42.12 | 41.91 | 41.91 | 1,134,634 | -0.10(-0.25%) |
Aug 28, 2015 | 42.04 | 42.15 | 42.00 | 42.01 | 2,122,248 | +0.02(+0.04%) |
Aug 27, 2015 | 42.02 | 42.07 | 41.96 | 42.00 | 1,142,757 | -0.02(-0.06%) |
Aug 26, 2015 | 42.06 | 42.12 | 42.01 | 42.02 | 955,628 | +0.04(+0.10%) |
Aug 25, 2015 | 42.08 | 42.11 | 41.98 | 41.98 | 2,910,101 | -0.24(-0.57%) |
Aug 24, 2015 | 42.29 | 42.49 | 42.12 | 42.22 | 2,085,149 | -0.10(-0.23%) |
Aug 21, 2015 | 42.29 | 42.36 | 42.27 | 42.31 | 1,537,781 | -0.02(-0.06%) |
Aug 20, 2015 | 42.31 | 42.35 | 42.30 | 42.34 | 519,245 | +0.05(+0.11%) |
Aug 19, 2015 | 42.14 | 42.30 | 42.14 | 42.29 | 928,002 | +0.07(+0.17%) |
Aug 18, 2015 | 42.18 | 42.24 | 42.15 | 42.22 | 716,748 | -0.05(-0.11%) |
Aug 17, 2015 | 42.25 | 42.29 | 42.23 | 42.27 | 847,334 | +0.08(+0.18%) |
Aug 14, 2015 | 42.25 | 42.25 | 42.19 | 42.19 | 1,270,841 | -0.06(-0.14%) |
Aug 13, 2015 | 42.23 | 42.27 | 42.21 | 42.25 | 348,811 | -0.02(-0.06%) |
Aug 12, 2015 | 42.26 | 42.32 | 42.23 | 42.27 | 557,157 | +0.01(+0.02%) |
Aug 11, 2015 | 42.11 | 42.29 | 42.10 | 42.27 | 652,499 | +0.16(+0.38%) |
Aug 10, 2015 | 42.17 | 42.18 | 42.09 | 42.11 | 399,142 | -0.07(-0.17%) |
Aug 07, 2015 | 42.17 | 42.22 | 42.08 | 42.18 | 976,653 | -0.06(-0.13%) |
Aug 06, 2015 | 42.01 | 42.23 | 42.01 | 42.23 | 339,286 | +0.20(+0.46%) |
Aug 05, 2015 | 42.12 | 42.13 | 41.98 | 42.04 | 461,392 | -0.16(-0.39%) |
Aug 04, 2015 | 42.23 | 42.23 | 42.13 | 42.20 | 660,022 | -0.02(-0.06%) |
Aug 03, 2015 | 42.13 | 42.23 | 42.13 | 42.23 | 1,076,057 | +0.02(+0.06%) |
Jul 31, 2015 | 42.25 | 42.26 | 42.18 | 42.20 | 635,385 | +0.02(+0.06%) |
Jul 30, 2015 | 42.15 | 42.18 | 42.11 | 42.18 | 517,000 | +0.10(+0.23%) |
Jul 29, 2015 | 42.08 | 42.11 | 42.06 | 42.08 | 347,173 | -0.02(-0.04%) |
Jul 28, 2015 | 42.06 | 42.14 | 42.06 | 42.10 | 705,753 | -0.04(-0.09%) |
Jul 27, 2015 | 42.17 | 42.17 | 42.08 | 42.14 | 589,573 | +0.02(+0.04%) |
Jul 24, 2015 | 42.11 | 42.15 | 42.08 | 42.12 | 577,119 | +0.08(+0.19%) |
Jul 23, 2015 | 42.00 | 42.05 | 41.96 | 42.04 | 335,511 | +0.09(+0.21%) |
Jul 22, 2015 | 41.93 | 41.99 | 41.92 | 41.95 | 704,661 | +0.04(+0.09%) |
Jul 21, 2015 | 41.91 | 41.94 | 41.89 | 41.92 | 471,999 | -0.02(-0.06%) |
Jul 20, 2015 | 41.92 | 41.95 | 41.90 | 41.94 | 446,331 | +0.08(+0.19%) |
Jul 17, 2015 | 41.83 | 41.91 | 41.83 | 41.86 | 797,639 | +0.03(+0.08%) |
Jul 16, 2015 | 41.78 | 41.86 | 41.72 | 41.83 | 552,580 | +0.02(+0.04%) |
Jul 15, 2015 | 41.69 | 41.82 | 41.68 | 41.81 | 605,367 | +0.18(+0.42%) |
Jul 14, 2015 | 41.66 | 41.68 | 41.58 | 41.64 | 869,276 | -0.01(-0.02%) |
Jul 13, 2015 | 41.54 | 41.66 | 41.51 | 41.64 | 1,493,407 | -0.02(-0.04%) |
Jul 10, 2015 | 41.63 | 41.66 | 41.52 | 41.66 | 704,216 | -0.07(-0.17%) |
Jul 09, 2015 | 41.78 | 41.81 | 41.72 | 41.73 | 933,963 | -0.02(-0.04%) |
Jul 08, 2015 | 41.76 | 41.81 | 41.73 | 41.75 | 1,159,514 | -0.03(-0.08%) |
Jul 07, 2015 | 41.73 | 41.87 | 41.72 | 41.78 | 1,004,938 | +0.25(+0.61%) |
Jul 06, 2015 | 41.53 | 41.65 | 41.46 | 41.52 | 6,602,872 | +0.06(+0.15%) |
Jul 02, 2015 | 41.53 | 41.46 | 41.46 | 41.46 | 824,919 | -0.14(-0.33%) |
Jul 01, 2015 | 41.62 | 41.68 | 41.54 | 41.60 | 4,268,845 | -0.07(-0.17%) |
Jun 30, 2015 | 41.59 | 41.69 | 41.53 | 41.67 | 488,654 | +0.14(+0.33%) |
Jun 29, 2015 | 41.43 | 41.58 | 41.43 | 41.53 | 632,586 | +0.08(+0.19%) |
Jun 26, 2015 | 41.43 | 41.54 | 41.41 | 41.45 | 410,248 | -0.14(-0.33%) |
Jun 25, 2015 | 41.52 | 41.59 | 41.52 | 41.59 | 727,245 | +0.02(+0.04%) |
Jun 24, 2015 | 41.52 | 41.57 | 41.48 | 41.57 | 385,889 | +0.00(+0.00%) |
Jun 23, 2015 | 41.45 | 41.57 | 41.45 | 41.57 | 552,042 | +0.06(+0.13%) |
Jun 22, 2015 | 41.57 | 41.57 | 41.46 | 41.52 | 411,232 | -0.17(-0.40%) |
Jun 19, 2015 | 41.56 | 41.68 | 41.54 | 41.68 | 1,240,595 | +0.15(+0.36%) |
Jun 18, 2015 | 41.54 | 41.61 | 41.48 | 41.53 | 1,244,108 | -0.10(-0.23%) |
Jun 17, 2015 | 41.59 | 41.65 | 41.54 | 41.63 | 417,247 | +0.10(+0.23%) |
Jun 16, 2015 | 41.59 | 41.63 | 41.44 | 41.53 | 1,040,064 | -0.12(-0.29%) |
Jun 15, 2015 | 41.62 | 41.65 | 41.52 | 41.65 | 528,644 | +0.02(+0.04%) |
Jun 12, 2015 | 41.51 | 41.64 | 41.47 | 41.63 | 488,923 | +0.12(+0.29%) |
Jun 11, 2015 | 41.52 | 41.57 | 41.35 | 41.52 | 762,302 | +0.14(+0.33%) |
Jun 10, 2015 | 41.40 | 41.43 | 41.35 | 41.38 | 494,336 | -0.12(-0.29%) |
Jun 09, 2015 | 41.57 | 41.58 | 41.44 | 41.50 | 468,022 | -0.08(-0.19%) |
Jun 08, 2015 | 41.55 | 41.60 | 41.53 | 41.58 | 570,730 | -0.06(-0.15%) |
Jun 05, 2015 | 41.62 | 41.67 | 41.56 | 41.64 | 434,746 | -0.04(-0.10%) |
Jun 04, 2015 | 41.65 | 41.72 | 41.63 | 41.68 | 734,980 | -0.01(-0.02%) |
Jun 03, 2015 | 41.83 | 41.83 | 41.66 | 41.69 | 456,224 | -0.28(-0.66%) |
Jun 02, 2015 | 42.02 | 42.02 | 41.93 | 41.97 | 481,984 | -0.18(-0.43%) |
Jun 01, 2015 | 42.25 | 42.28 | 42.13 | 42.15 | 959,297 | -0.09(-0.21%) |
May 29, 2015 | 42.26 | 42.29 | 42.20 | 42.24 | 596,977 | +0.09(+0.21%) |
May 28, 2015 | 42.10 | 42.18 | 42.09 | 42.15 | 578,024 | +0.02(+0.06%) |
May 27, 2015 | 42.11 | 42.13 | 42.05 | 42.13 | 580,018 | +0.02(+0.04%) |
May 26, 2015 | 42.04 | 42.12 | 42.02 | 42.11 | 447,445 | +0.12(+0.28%) |
May 22, 2015 | 42.02 | 41.99 | 41.99 | 41.99 | 1,075,414 | +0.02(+0.04%) |
May 21, 2015 | 41.96 | 42.04 | 41.93 | 41.98 | 517,833 | -0.01(-0.02%) |
May 20, 2015 | 42.03 | 42.03 | 41.94 | 41.98 | 666,371 | -0.05(-0.11%) |
May 19, 2015 | 41.93 | 42.04 | 41.93 | 42.03 | 477,504 | +0.09(+0.21%) |
May 18, 2015 | 41.99 | 42.05 | 41.93 | 41.94 | 519,866 | -0.07(-0.17%) |
May 15, 2015 | 41.92 | 42.02 | 41.88 | 42.02 | 449,461 | +0.24(+0.57%) |
May 14, 2015 | 41.78 | 41.82 | 41.71 | 41.78 | 656,628 | +0.00(+0.00%) |
May 13, 2015 | 41.95 | 41.95 | 41.75 | 41.78 | 426,067 | -0.06(-0.15%) |
May 12, 2015 | 41.87 | 41.88 | 41.80 | 41.84 | 783,778 | -0.19(-0.45%) |
May 11, 2015 | 42.11 | 42.11 | 41.96 | 42.03 | 921,023 | -0.12(-0.28%) |
May 08, 2015 | 42.12 | 42.16 | 42.09 | 42.15 | 1,039,568 | +0.09(+0.21%) |
May 07, 2015 | 41.95 | 42.06 | 41.93 | 42.06 | 609,003 | +0.11(+0.27%) |
May 06, 2015 | 42.07 | 42.10 | 41.92 | 41.95 | 815,201 | -0.23(-0.55%) |
May 05, 2015 | 42.25 | 42.33 | 42.08 | 42.18 | 881,031 | -0.15(-0.36%) |
May 04, 2015 | 42.47 | 42.47 | 42.30 | 42.33 | 1,364,713 | -0.13(-0.30%) |
May 01, 2015 | 42.50 | 42.53 | 42.40 | 42.46 | 923,288 | +0.00(+0.00%) |
Apr 30, 2015 | 42.48 | 42.56 | 42.36 | 42.46 | 846,035 | -0.06(-0.13%) |
Apr 29, 2015 | 42.73 | 42.73 | 42.41 | 42.52 | 1,884,207 | -0.33(-0.78%) |
Apr 28, 2015 | 42.86 | 42.88 | 42.80 | 42.85 | 613,628 | -0.04(-0.09%) |
Apr 27, 2015 | 42.88 | 42.89 | 42.83 | 42.89 | 476,521 | -0.03(-0.07%) |
Apr 24, 2015 | 42.79 | 42.92 | 42.77 | 42.92 | 468,398 | +0.15(+0.35%) |
Apr 23, 2015 | 42.79 | 42.79 | 42.75 | 42.77 | 483,437 | -0.02(-0.06%) |
Apr 22, 2015 | 42.85 | 42.85 | 42.77 | 42.79 | 483,950 | -0.08(-0.19%) |
Apr 21, 2015 | 42.94 | 42.98 | 42.83 | 42.87 | 2,299,571 | -0.07(-0.17%) |
Apr 20, 2015 | 43.02 | 43.02 | 42.89 | 42.94 | 621,509 | -0.06(-0.13%) |
Apr 17, 2015 | 42.95 | 43.01 | 42.87 | 43.00 | 2,245,851 | +0.02(+0.04%) |
Apr 16, 2015 | 43.03 | 43.05 | 42.98 | 42.98 | 2,044,081 | -0.07(-0.17%) |
Apr 15, 2015 | 43.04 | 43.07 | 43.01 | 43.06 | 440,169 | +0.03(+0.07%) |
Apr 14, 2015 | 42.99 | 43.02 | 42.99 | 43.02 | 1,147,755 | +0.04(+0.09%) |
Apr 13, 2015 | 42.98 | 42.98 | 42.92 | 42.98 | 502,647 | +0.02(+0.04%) |
Apr 10, 2015 | 42.92 | 42.98 | 42.91 | 42.97 | 406,072 | +0.04(+0.09%) |
Apr 09, 2015 | 42.98 | 42.98 | 42.91 | 42.93 | 579,570 | -0.02(-0.04%) |
Apr 08, 2015 | 42.95 | 42.99 | 42.91 | 42.94 | 1,626,286 | +0.06(+0.13%) |
Apr 07, 2015 | 42.88 | 42.91 | 42.83 | 42.89 | 499,683 | -0.03(-0.07%) |
Apr 06, 2015 | 42.91 | 42.94 | 42.87 | 42.92 | 487,561 | +0.09(+0.20%) |
Apr 02, 2015 | 42.95 | 42.83 | 42.83 | 42.83 | 1,549,091 | -0.08(-0.19%) |
Apr 01, 2015 | 42.95 | 42.98 | 42.88 | 42.91 | 3,691,818 | +0.01(+0.03%) |
Mar 31, 2015 | 42.81 | 42.92 | 42.79 | 42.90 | 1,069,715 | +0.10(+0.22%) |
Mar 30, 2015 | 42.84 | 42.84 | 42.76 | 42.81 | 660,895 | +0.02(+0.06%) |
Mar 27, 2015 | 42.79 | 42.85 | 42.73 | 42.78 | 666,497 | -0.02(-0.06%) |
Mar 26, 2015 | 42.79 | 42.83 | 42.75 | 42.81 | 663,302 | -0.03(-0.07%) |
Mar 25, 2015 | 42.87 | 42.87 | 42.80 | 42.84 | 466,492 | -0.02(-0.04%) |
Mar 24, 2015 | 42.88 | 42.88 | 42.81 | 42.85 | 992,298 | -0.02(-0.04%) |
Mar 23, 2015 | 42.92 | 42.98 | 42.84 | 42.87 | 1,785,610 | -0.02(-0.04%) |
Mar 20, 2015 | 42.86 | 42.92 | 42.84 | 42.88 | 662,441 | +0.04(+0.09%) |
Mar 19, 2015 | 42.83 | 42.88 | 42.77 | 42.84 | 1,394,373 | +0.10(+0.22%) |
Mar 18, 2015 | 42.61 | 42.75 | 42.58 | 42.75 | 926,566 | +0.20(+0.47%) |
Mar 17, 2015 | 42.65 | 42.65 | 42.51 | 42.55 | 985,105 | -0.06(-0.13%) |
Mar 16, 2015 | 42.82 | 42.83 | 42.51 | 42.61 | 12,541,012 | -0.14(-0.33%) |
Mar 13, 2015 | 42.77 | 42.81 | 42.75 | 42.75 | 437,274 | -0.01(-0.02%) |
Mar 12, 2015 | 42.77 | 42.82 | 42.72 | 42.76 | 670,325 | +0.00(+0.00%) |
Mar 11, 2015 | 42.71 | 42.77 | 42.65 | 42.76 | 659,178 | +0.06(+0.15%) |
Mar 10, 2015 | 42.58 | 42.71 | 42.58 | 42.69 | 536,263 | +0.15(+0.35%) |
Mar 09, 2015 | 42.50 | 42.54 | 42.48 | 42.54 | 661,119 | +0.08(+0.19%) |
Mar 06, 2015 | 42.56 | 42.56 | 42.39 | 42.46 | 955,725 | -0.10(-0.22%) |
Mar 05, 2015 | 42.53 | 42.56 | 42.48 | 42.56 | 850,108 | +0.06(+0.13%) |
Mar 04, 2015 | 42.46 | 42.50 | 42.46 | 42.50 | 744,552 | +0.00(+0.00%) |
Mar 03, 2015 | 42.57 | 42.57 | 42.46 | 42.50 | 1,342,311 | -0.09(-0.20%) |
Mar 02, 2015 | 42.79 | 42.79 | 42.53 | 42.59 | 1,306,856 | -0.10(-0.24%) |
Feb 27, 2015 | 42.69 | 42.76 | 42.60 | 42.69 | 1,157,167 | +0.02(+0.06%) |
Feb 26, 2015 | 42.68 | 42.70 | 42.63 | 42.67 | 733,686 | +0.01(+0.02%) |
Feb 25, 2015 | 42.64 | 42.66 | 42.59 | 42.66 | 2,683,411 | +0.10(+0.22%) |
Feb 24, 2015 | 42.54 | 42.57 | 42.49 | 42.57 | 583,239 | +0.06(+0.15%) |
Feb 23, 2015 | 42.49 | 42.51 | 42.45 | 42.50 | 513,543 | +0.06(+0.15%) |
Feb 20, 2015 | 42.45 | 42.48 | 42.40 | 42.44 | 1,434,165 | +0.02(+0.06%) |
Feb 19, 2015 | 42.42 | 42.46 | 42.38 | 42.42 | 581,741 | +0.02(+0.04%) |
Feb 18, 2015 | 42.45 | 42.45 | 42.35 | 42.40 | 653,700 | -0.06(-0.13%) |
Feb 17, 2015 | 42.47 | 42.51 | 42.41 | 42.45 | 686,394 | -0.01(-0.02%) |
Feb 13, 2015 | 42.54 | 42.46 | 42.46 | 42.46 | 530,537 | -0.09(-0.20%) |
Feb 12, 2015 | 42.50 | 42.58 | 42.42 | 42.55 | 647,611 | +0.06(+0.15%) |
Feb 11, 2015 | 42.49 | 42.53 | 42.27 | 42.49 | 667,760 | +0.12(+0.28%) |
Feb 10, 2015 | 42.41 | 42.50 | 42.29 | 42.37 | 860,175 | -0.10(-0.24%) |
Feb 09, 2015 | 42.59 | 42.65 | 42.44 | 42.47 | 710,487 | -0.02(-0.06%) |
Feb 06, 2015 | 42.61 | 42.62 | 42.49 | 42.49 | 576,525 | -0.13(-0.30%) |
Feb 05, 2015 | 42.72 | 42.73 | 42.59 | 42.62 | 791,743 | -0.08(-0.19%) |
Feb 04, 2015 | 42.72 | 42.73 | 42.62 | 42.70 | 1,590,580 | -0.04(-0.09%) |
Feb 03, 2015 | 42.80 | 42.82 | 42.72 | 42.74 | 3,391,030 | -0.10(-0.22%) |
Feb 02, 2015 | 42.83 | 42.84 | 42.79 | 42.84 | 1,448,203 | +0.06(+0.15%) |
Jan 30, 2015 | 42.76 | 42.82 | 42.71 | 42.77 | 1,091,860 | +0.06(+0.15%) |
Jan 29, 2015 | 42.72 | 42.77 | 42.68 | 42.71 | 769,096 | -0.04(-0.09%) |
Jan 28, 2015 | 42.71 | 42.75 | 42.64 | 42.75 | 759,827 | +0.10(+0.22%) |
Jan 27, 2015 | 42.70 | 42.82 | 42.64 | 42.65 | 607,745 | -0.04(-0.09%) |
Jan 26, 2015 | 42.71 | 42.72 | 42.64 | 42.69 | 763,089 | -0.06(-0.13%) |
Jan 23, 2015 | 42.72 | 42.83 | 42.59 | 42.75 | 1,031,832 | +0.25(+0.60%) |
Jan 22, 2015 | 42.60 | 42.60 | 42.49 | 42.49 | 717,369 | -0.06(-0.13%) |
Jan 21, 2015 | 42.55 | 42.57 | 42.49 | 42.55 | 723,659 | +0.06(+0.15%) |
Jan 20, 2015 | 42.49 | 42.56 | 42.48 | 42.49 | 1,182,584 | -0.02(-0.04%) |
Jan 16, 2015 | 42.41 | 42.54 | 42.41 | 42.50 | 547,462 | +0.25(+0.58%) |
Jan 15, 2015 | 42.44 | 42.49 | 42.26 | 42.26 | 1,646,607 | -0.20(-0.47%) |
Jan 14, 2015 | 42.46 | 42.48 | 42.37 | 42.45 | 440,495 | +0.10(+0.24%) |
Jan 13, 2015 | 42.37 | 42.39 | 42.33 | 42.35 | 878,755 | +0.04(+0.09%) |
Jan 12, 2015 | 42.29 | 42.34 | 42.25 | 42.31 | 542,696 | +0.09(+0.22%) |
Jan 09, 2015 | 42.19 | 42.25 | 42.18 | 42.22 | 415,014 | -0.02(-0.06%) |
Jan 08, 2015 | 42.26 | 42.26 | 42.17 | 42.24 | 2,748,787 | -0.01(-0.03%) |
Jan 07, 2015 | 42.30 | 42.30 | 42.15 | 42.25 | 495,280 | -0.04(-0.08%) |
Jan 06, 2015 | 42.18 | 42.31 | 42.18 | 42.29 | 661,053 | +0.09(+0.22%) |
Jan 05, 2015 | 42.19 | 42.20 | 42.14 | 42.19 | 822,040 | -0.02(-0.04%) |
Jan 02, 2015 | 42.03 | 42.21 | 42.03 | 42.21 | 566,493 | +0.19(+0.45%) |
Dec 31, 2014 | 42.07 | 42.02 | 42.02 | 42.02 | 814,121 | -0.02(-0.06%) |
Dec 30, 2014 | 42.05 | 42.10 | 42.01 | 42.04 | 591,730 | +0.05(+0.11%) |
Dec 29, 2014 | 42.05 | 42.06 | 41.97 | 41.99 | 698,575 | +0.05(+0.11%) |
Dec 26, 2014 | 41.93 | 41.97 | 41.88 | 41.95 | 304,924 | +0.05(+0.11%) |
Dec 24, 2014 | 41.88 | 41.90 | 41.90 | 41.90 | 357,576 | -0.02(-0.06%) |
Dec 23, 2014 | 41.91 | 41.96 | 41.89 | 41.92 | 1,619,167 | -0.03(-0.07%) |
Dec 22, 2014 | 41.94 | 41.96 | 41.88 | 41.95 | 609,781 | +0.06(+0.13%) |
Dec 19, 2014 | 41.86 | 41.91 | 41.83 | 41.90 | 662,975 | +0.06(+0.13%) |
Dec 18, 2014 | 41.87 | 41.89 | 41.80 | 41.84 | 1,090,493 | -0.05(-0.11%) |
Dec 17, 2014 | 41.90 | 41.94 | 41.86 | 41.89 | 429,193 | +0.00(+0.00%) |
Dec 16, 2014 | 41.88 | 41.91 | 41.78 | 41.89 | 405,760 | +0.09(+0.21%) |
Dec 15, 2014 | 41.78 | 41.83 | 41.69 | 41.80 | 1,546,517 | +0.06(+0.13%) |
Dec 12, 2014 | 41.69 | 41.80 | 41.68 | 41.75 | 306,244 | +0.06(+0.13%) |
Dec 11, 2014 | 41.72 | 41.72 | 41.63 | 41.69 | 380,483 | -0.02(-0.04%) |
Dec 10, 2014 | 41.62 | 41.71 | 41.60 | 41.71 | 436,102 | +0.12(+0.28%) |
Dec 09, 2014 | 41.69 | 41.71 | 41.53 | 41.59 | 416,763 | +0.08(+0.19%) |
Dec 08, 2014 | 41.47 | 41.66 | 41.47 | 41.51 | 641,005 | +0.06(+0.15%) |
Dec 05, 2014 | 41.70 | 41.70 | 41.38 | 41.45 | 1,193,160 | -0.13(-0.32%) |
Dec 04, 2014 | 41.61 | 41.64 | 41.53 | 41.58 | 844,176 | -0.02(-0.06%) |
Dec 03, 2014 | 41.60 | 41.64 | 41.57 | 41.61 | 336,960 | +0.01(+0.02%) |
Dec 02, 2014 | 41.66 | 41.66 | 41.54 | 41.60 | 476,421 | -0.09(-0.21%) |
Dec 01, 2014 | 41.73 | 41.74 | 41.68 | 41.68 | 936,988 | +0.08(+0.18%) |
Nov 28, 2014 | 41.69 | 41.69 | 41.59 | 41.61 | 239,356 | +0.02(+0.04%) |
Nov 26, 2014 | 41.60 | 41.59 | 41.59 | 41.59 | 460,112 | +0.04(+0.09%) |
Nov 25, 2014 | 41.46 | 41.57 | 41.45 | 41.55 | 416,967 | +0.13(+0.31%) |
Nov 24, 2014 | 41.44 | 41.47 | 41.40 | 41.42 | 584,107 | -0.02(-0.05%) |
Nov 21, 2014 | 41.45 | 41.46 | 41.40 | 41.44 | 405,327 | +0.05(+0.11%) |
Nov 20, 2014 | 41.37 | 41.40 | 41.31 | 41.40 | 478,479 | +0.09(+0.21%) |
Nov 19, 2014 | 41.30 | 41.34 | 41.29 | 41.31 | 318,138 | -0.04(-0.10%) |
Nov 18, 2014 | 41.37 | 41.40 | 41.32 | 41.35 | 516,288 | -0.02(-0.06%) |
Nov 17, 2014 | 41.39 | 41.39 | 41.33 | 41.37 | 2,577,288 | +0.02(+0.06%) |
Nov 14, 2014 | 41.33 | 41.35 | 41.28 | 41.35 | 368,279 | +0.03(+0.08%) |
Nov 13, 2014 | 41.33 | 41.35 | 41.29 | 41.32 | 643,163 | +0.01(+0.02%) |
Nov 12, 2014 | 41.33 | 41.35 | 41.29 | 41.31 | 259,482 | +0.02(+0.04%) |
Nov 11, 2014 | 41.29 | 41.30 | 41.24 | 41.29 | 529,489 | -0.01(-0.02%) |
Nov 10, 2014 | 41.34 | 41.36 | 41.29 | 41.30 | 731,363 | +0.02(+0.04%) |
Nov 07, 2014 | 41.25 | 41.30 | 41.24 | 41.29 | 1,635,891 | +0.02(+0.06%) |
Nov 06, 2014 | 41.27 | 41.28 | 41.25 | 41.26 | 5,494,752 | +0.02(+0.04%) |
Nov 05, 2014 | 41.22 | 41.26 | 41.20 | 41.25 | 795,330 | -0.01(-0.02%) |
Nov 04, 2014 | 41.31 | 41.31 | 41.25 | 41.25 | 561,914 | +0.02(+0.04%) |
Nov 03, 2014 | 41.29 | 41.29 | 41.21 | 41.24 | 460,267 | +0.00(+0.01%) |
Oct 31, 2014 | 41.17 | 41.26 | 41.17 | 41.24 | 631,505 | +0.06(+0.13%) |
Oct 30, 2014 | 41.17 | 41.20 | 41.16 | 41.18 | 529,169 | +0.05(+0.11%) |
Oct 29, 2014 | 41.13 | 41.16 | 41.11 | 41.13 | 195,119 | +0.02(+0.04%) |
Oct 28, 2014 | 41.13 | 41.15 | 41.10 | 41.12 | 202,879 | +0.00(+0.00%) |
Oct 27, 2014 | 41.16 | 41.12 | 41.10 | 41.12 | 259,583 | +0.00(+0.00%) |
Oct 24, 2014 | 41.13 | 41.15 | 41.10 | 41.12 | 315,171 | -0.02(-0.04%) |
Oct 23, 2014 | 41.12 | 41.13 | 41.06 | 41.13 | 232,168 | +0.01(+0.02%) |
Oct 22, 2014 | 41.13 | 41.16 | 41.09 | 41.13 | 331,123 | -0.01(-0.02%) |
Oct 21, 2014 | 41.14 | 41.16 | 41.08 | 41.13 | 852,467 | +0.00(+0.00%) |
Oct 20, 2014 | 41.17 | 41.17 | 41.08 | 41.13 | 298,642 | +0.06(+0.13%) |
Oct 17, 2014 | 41.16 | 41.16 | 41.07 | 41.08 | 424,037 | -0.13(-0.31%) |
Oct 16, 2014 | 41.39 | 41.39 | 41.15 | 41.20 | 399,951 | -0.22(-0.53%) |
Oct 15, 2014 | 41.39 | 41.47 | 41.30 | 41.42 | 955,932 | +0.18(+0.44%) |
Oct 14, 2014 | 41.24 | 41.28 | 41.22 | 41.24 | 224,364 | +0.02(+0.06%) |
Oct 13, 2014 | 41.23 | 41.27 | 41.18 | 41.22 | 251,047 | +0.06(+0.13%) |
Oct 10, 2014 | 41.16 | 41.19 | 41.13 | 41.16 | 462,752 | -0.02(-0.06%) |
Oct 09, 2014 | 41.19 | 41.20 | 41.16 | 41.19 | 3,092,595 | +0.02(+0.06%) |
Oct 08, 2014 | 41.16 | 41.20 | 41.12 | 41.16 | 873,944 | +0.02(+0.04%) |
Oct 07, 2014 | 41.10 | 41.15 | 41.03 | 41.15 | 364,807 | +0.07(+0.17%) |
Oct 06, 2014 | 41.09 | 41.10 | 41.03 | 41.08 | 307,346 | -0.02(-0.04%) |
Oct 03, 2014 | 41.05 | 41.10 | 40.99 | 41.09 | 671,063 | +0.02(+0.06%) |
Oct 02, 2014 | 41.11 | 41.11 | 41.02 | 41.07 | 338,317 | -0.03(-0.08%) |