Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.64 | 41.69 | 41.63 | 41.66 | 1,205 | -0.20(-0.47%) |
Mar 30, 2016 | 42.00 | 42.00 | 41.83 | 41.86 | 2,144 | -0.62(-1.46%) |
Mar 24, 2016 | 42.47 | 42.48 | 42.48 | 42.48 | 17,700 | +0.13(+0.31%) |
Mar 22, 2016 | 42.30 | 42.35 | 42.30 | 42.35 | 6 | +0.14(+0.33%) |
Mar 21, 2016 | 42.20 | 42.22 | 42.20 | 42.21 | 825 | +0.11(+0.26%) |
Mar 18, 2016 | 41.99 | 42.10 | 41.99 | 42.10 | 5,991 | +0.11(+0.26%) |
Mar 17, 2016 | 41.93 | 41.99 | 41.93 | 41.99 | 250 | -0.71(-1.67%) |
Mar 15, 2016 | 42.71 | 42.71 | 42.71 | 42.70 | 140 | -0.11(-0.26%) |
Mar 14, 2016 | 42.72 | 42.82 | 42.72 | 42.82 | 2,947 | +0.34(+0.79%) |
Mar 11, 2016 | 42.48 | 42.48 | 42.48 | 42.48 | 825 | +0.15(+0.36%) |
Mar 10, 2016 | 42.98 | 42.98 | 42.31 | 42.33 | 1,086 | -0.82(-1.90%) |
Mar 09, 2016 | 43.33 | 43.34 | 43.04 | 43.15 | 1,293 | +0.02(+0.05%) |
Mar 08, 2016 | 43.03 | 43.15 | 43.03 | 43.13 | 374 | -0.09(-0.21%) |
Mar 07, 2016 | 43.39 | 43.39 | 43.22 | 43.22 | 548 | +0.04(+0.09%) |
Mar 04, 2016 | 43.18 | 43.18 | 43.18 | 43.18 | 802 | -0.15(-0.34%) |
Mar 03, 2016 | 43.45 | 43.45 | 43.33 | 43.33 | 2,050 | -0.45(-1.04%) |
Mar 02, 2016 | 43.79 | 43.84 | 43.78 | 43.78 | 1,560 | +0.04(+0.09%) |
Mar 01, 2016 | 43.71 | 43.76 | 43.71 | 43.74 | 1,340 | +0.34(+0.78%) |
Feb 26, 2016 | 43.33 | 43.52 | 43.33 | 43.40 | 25 | +0.30(+0.70%) |
Feb 25, 2016 | 43.11 | 43.13 | 43.10 | 43.10 | 1,740 | +0.02(+0.05%) |
Feb 24, 2016 | 43.10 | 43.10 | 43.08 | 43.08 | 6,259 | -0.02(-0.05%) |
Feb 23, 2016 | 43.14 | 43.14 | 43.06 | 43.10 | 1,110 | +0.04(+0.09%) |
Feb 22, 2016 | 43.07 | 43.15 | 43.04 | 43.06 | 2,805 | +0.34(+0.80%) |
Feb 18, 2016 | 42.72 | 42.72 | 42.72 | 42.72 | 82 | +0.14(+0.33%) |
Feb 17, 2016 | 42.67 | 42.69 | 42.58 | 42.58 | 950 | -0.06(-0.14%) |
Feb 16, 2016 | 42.66 | 42.66 | 42.63 | 42.64 | 1,091 | +0.43(+1.02%) |
Feb 12, 2016 | 42.18 | 42.21 | 42.21 | 42.21 | 1,400 | +0.28(+0.67%) |
Feb 11, 2016 | 41.82 | 41.99 | 41.80 | 41.93 | 43,338 | -0.11(-0.26%) |
Feb 09, 2016 | 42.01 | 42.20 | 42.00 | 42.04 | 36 | -0.36(-0.84%) |
Feb 08, 2016 | 42.82 | 42.82 | 42.40 | 42.40 | 1,583 | -0.22(-0.53%) |
Feb 05, 2016 | 42.57 | 42.72 | 42.56 | 42.62 | 6,492 | +0.27(+0.64%) |
Feb 04, 2016 | 42.47 | 42.58 | 42.35 | 42.35 | 3,357 | -0.47(-1.10%) |
Feb 03, 2016 | 42.98 | 42.98 | 42.82 | 42.82 | 4,344 | -0.73(-1.67%) |
Feb 02, 2016 | 43.55 | 43.55 | 43.55 | 43.55 | 610 | -0.04(-0.09%) |
Feb 01, 2016 | 43.58 | 43.59 | 43.58 | 43.59 | 12,233 | -0.41(-0.93%) |
Jan 29, 2016 | 44.00 | 44.00 | 44.00 | 44.00 | 150 | +0.65(+1.50%) |
Jan 28, 2016 | 43.51 | 43.55 | 43.35 | 43.35 | 5,557 | -0.35(-0.80%) |
Jan 27, 2016 | 43.70 | 43.70 | 43.70 | 43.70 | 226 | -0.09(-0.21%) |
Jan 26, 2016 | 43.80 | 43.80 | 43.79 | 43.80 | 300 | +0.03(+0.07%) |
Jan 25, 2016 | 43.83 | 43.83 | 43.77 | 43.77 | 976 | -0.25(-0.56%) |
Jan 22, 2016 | 43.87 | 44.01 | 43.87 | 44.01 | 1,315 | +0.31(+0.71%) |
Jan 21, 2016 | 43.90 | 43.95 | 43.70 | 43.70 | 682 | +0.04(+0.09%) |
Jan 20, 2016 | 43.48 | 43.66 | 43.48 | 43.66 | 7,333 | +0.10(+0.23%) |
Jan 19, 2016 | 43.51 | 43.56 | 43.50 | 43.56 | 655 | +0.01(+0.02%) |
Jan 15, 2016 | 43.36 | 43.55 | 43.55 | 43.55 | 2,300 | -0.27(-0.62%) |
Jan 13, 2016 | 43.81 | 43.82 | 43.80 | 43.82 | 61 | +0.00(+0.00%) |
Jan 12, 2016 | 43.80 | 43.90 | 43.78 | 43.82 | 3,280 | +0.01(+0.02%) |
Jan 11, 2016 | 43.66 | 43.81 | 43.66 | 43.81 | 1,880 | +0.18(+0.41%) |
Jan 08, 2016 | 43.69 | 43.69 | 43.69 | 43.63 | 1,272 | +0.18(+0.41%) |
Jan 07, 2016 | 43.83 | 43.90 | 43.45 | 43.45 | 1,966 | -0.61(-1.38%) |
Jan 06, 2016 | 44.22 | 44.26 | 44.06 | 44.06 | 2,267 | -0.20(-0.45%) |
Jan 05, 2016 | 44.28 | 44.33 | 44.26 | 44.26 | 775 | +0.25(+0.57%) |
Jan 04, 2016 | 43.75 | 44.01 | 43.75 | 44.01 | 1,134 | +0.27(+0.62%) |
Dec 31, 2015 | 43.66 | 43.74 | 43.74 | 43.74 | 2,800 | +0.24(+0.55%) |
Dec 30, 2015 | 43.50 | 43.57 | 43.50 | 43.50 | 1,664 | +0.05(+0.12%) |
Dec 29, 2015 | 43.48 | 43.48 | 43.45 | 43.45 | 455 | +0.12(+0.28%) |
Dec 28, 2015 | 43.25 | 43.36 | 43.25 | 43.33 | 2,808 | -0.09(-0.20%) |
Dec 24, 2015 | 43.38 | 43.42 | 43.42 | 43.42 | 1,600 | -0.15(-0.35%) |
Dec 23, 2015 | 43.55 | 43.72 | 43.55 | 43.57 | 1,428 | +0.27(+0.61%) |
Dec 22, 2015 | 43.30 | 43.30 | 43.30 | 43.30 | 274 | -0.21(-0.49%) |
Dec 21, 2015 | 43.62 | 43.62 | 43.51 | 43.52 | 670 | -0.35(-0.80%) |
Dec 18, 2015 | 43.87 | 43.87 | 43.85 | 43.87 | 1,446 | -0.15(-0.35%) |
Dec 17, 2015 | 43.97 | 44.06 | 43.88 | 44.02 | 14,061 | +0.65(+1.51%) |
Dec 16, 2015 | 43.62 | 43.63 | 43.37 | 43.37 | 15,806 | -0.23(-0.52%) |
Dec 15, 2015 | 43.39 | 43.60 | 43.39 | 43.60 | 10,223 | +0.41(+0.94%) |
Dec 14, 2015 | 43.23 | 43.28 | 43.07 | 43.19 | 2,789 | -0.11(-0.25%) |
Dec 11, 2015 | 43.38 | 43.38 | 43.24 | 43.30 | 1,118 | -0.19(-0.44%) |
Dec 10, 2015 | 43.40 | 43.49 | 43.40 | 43.49 | 23,778 | +0.32(+0.74%) |
Dec 09, 2015 | 43.40 | 43.40 | 43.13 | 43.17 | 2,140 | -0.58(-1.32%) |
Dec 08, 2015 | 43.71 | 43.75 | 43.71 | 43.75 | 482 | -0.25(-0.57%) |
Dec 07, 2015 | 44.04 | 44.04 | 44.00 | 44.00 | 607 | +0.18(+0.41%) |
Dec 04, 2015 | 43.50 | 43.86 | 43.50 | 43.82 | 13,541 | +0.35(+0.81%) |
Dec 03, 2015 | 44.09 | 44.09 | 43.42 | 43.47 | 11,425 | -1.39(-3.10%) |
Dec 02, 2015 | 45.00 | 45.05 | 44.85 | 44.86 | 5,163 | +0.01(+0.02%) |
Dec 01, 2015 | 44.91 | 44.91 | 44.77 | 44.85 | 1,657 | -0.21(-0.47%) |
Nov 30, 2015 | 45.14 | 45.14 | 45.03 | 45.06 | 2,114 | +0.06(+0.13%) |
Nov 27, 2015 | 45.00 | 45.01 | 45.00 | 45.00 | 1,323 | +0.13(+0.29%) |
Nov 25, 2015 | 44.94 | 44.87 | 44.87 | 44.87 | 1,100 | +0.16(+0.36%) |
Nov 24, 2015 | 44.70 | 44.73 | 44.70 | 44.71 | 3,588 | -0.15(-0.34%) |
Nov 23, 2015 | 44.85 | 44.94 | 44.74 | 44.86 | 5,663 | +0.17(+0.38%) |
Nov 20, 2015 | 44.69 | 44.69 | 44.69 | 44.69 | 253 | +0.38(+0.87%) |
Nov 19, 2015 | 44.48 | 44.48 | 44.31 | 44.31 | 1,586 | -0.41(-0.92%) |
Nov 18, 2015 | 44.84 | 44.84 | 44.72 | 44.72 | 1,884 | -0.05(-0.11%) |
Nov 17, 2015 | 44.66 | 44.84 | 44.66 | 44.77 | 1,517 | +0.13(+0.29%) |
Nov 16, 2015 | 44.47 | 44.65 | 44.45 | 44.64 | 19,180 | +0.27(+0.60%) |
Nov 13, 2015 | 44.42 | 44.42 | 44.37 | 44.37 | 801 | +0.17(+0.39%) |
Nov 12, 2015 | 44.25 | 44.34 | 44.20 | 44.20 | 21,654 | -0.21(-0.46%) |
Nov 11, 2015 | 44.38 | 44.45 | 44.37 | 44.41 | 8,856 | -0.06(-0.15%) |
Nov 10, 2015 | 44.55 | 44.63 | 44.47 | 44.47 | 38,403 | +0.18(+0.41%) |
Nov 09, 2015 | 44.41 | 44.42 | 44.29 | 44.29 | 4,592 | -0.15(-0.34%) |
Nov 06, 2015 | 44.46 | 44.46 | 44.36 | 44.44 | 5,168 | +0.63(+1.44%) |
Nov 05, 2015 | 43.81 | 43.81 | 43.81 | 43.81 | 300 | -0.16(-0.36%) |
Nov 04, 2015 | 43.84 | 44.00 | 43.84 | 43.97 | 7,130 | +0.43(+0.99%) |
Nov 03, 2015 | 43.48 | 43.58 | 43.46 | 43.54 | 18,633 | +0.31(+0.72%) |
Nov 02, 2015 | 43.24 | 43.31 | 43.21 | 43.23 | 5,096 | -0.01(-0.02%) |
Oct 30, 2015 | 43.24 | 43.24 | 43.24 | 43.24 | 271 | -0.23(-0.53%) |
Oct 29, 2015 | 43.83 | 43.83 | 43.46 | 43.47 | 2,747 | -0.28(-0.64%) |
Oct 28, 2015 | 43.05 | 43.75 | 43.03 | 43.75 | 40,651 | +0.54(+1.25%) |
Oct 27, 2015 | 43.20 | 43.24 | 43.20 | 43.21 | 4,273 | +0.08(+0.19%) |
Oct 26, 2015 | 43.23 | 43.24 | 43.11 | 43.13 | 19,324 | -0.24(-0.54%) |
Oct 23, 2015 | 43.21 | 43.38 | 43.19 | 43.37 | 5,492 | +0.45(+1.04%) |
Oct 22, 2015 | 42.70 | 42.92 | 42.69 | 42.92 | 9,108 | +0.86(+2.04%) |
Oct 21, 2015 | 42.06 | 42.06 | 42.06 | 42.06 | 570 | -0.01(-0.02%) |
Oct 20, 2015 | 42.02 | 42.07 | 42.00 | 42.07 | 500 | -0.06(-0.14%) |
Oct 19, 2015 | 42.15 | 42.16 | 42.13 | 42.13 | 1,953 | +0.07(+0.17%) |
Oct 16, 2015 | 42.01 | 42.06 | 41.93 | 42.06 | 1,281 | +0.08(+0.19%) |
Oct 15, 2015 | 41.83 | 41.98 | 41.83 | 41.98 | 660 | +0.46(+1.11%) |
Oct 14, 2015 | 41.74 | 41.74 | 41.52 | 41.52 | 600 | -0.43(-1.02%) |
Oct 13, 2015 | 41.99 | 41.99 | 41.93 | 41.95 | 7,114 | +0.03(+0.07%) |
Oct 12, 2015 | 41.92 | 41.92 | 41.92 | 41.92 | 144 | -0.16(-0.38%) |
Oct 09, 2015 | 42.03 | 42.08 | 42.03 | 42.08 | 710 | -0.26(-0.61%) |
Oct 08, 2015 | 42.54 | 42.54 | 42.33 | 42.34 | 603 | -0.13(-0.31%) |
Oct 07, 2015 | 42.73 | 42.73 | 42.47 | 42.47 | 8,865 | +0.14(+0.33%) |
Oct 06, 2015 | 42.55 | 42.56 | 42.33 | 42.33 | 10,116 | -0.27(-0.63%) |
Oct 02, 2015 | 42.33 | 42.63 | 42.16 | 42.60 | 53 | -0.03(-0.07%) |
Oct 01, 2015 | 42.86 | 42.86 | 42.61 | 42.63 | 219,598 | -0.15(-0.34%) |
Sep 30, 2015 | 42.59 | 42.78 | 42.59 | 42.78 | 933 | +0.38(+0.89%) |
Sep 29, 2015 | 42.48 | 42.48 | 42.40 | 42.40 | 374 | -0.14(-0.33%) |
Sep 28, 2015 | 42.87 | 42.87 | 42.52 | 42.54 | 87,633 | -0.02(-0.05%) |
Sep 25, 2015 | 42.75 | 42.75 | 42.56 | 42.56 | 908 | +0.07(+0.16%) |
Sep 24, 2015 | 42.54 | 42.54 | 42.31 | 42.49 | 596 | -0.25(-0.58%) |
Sep 23, 2015 | 42.75 | 42.75 | 42.59 | 42.74 | 193,814 | -0.19(-0.44%) |
Sep 22, 2015 | 42.88 | 42.95 | 42.87 | 42.93 | 1,546 | +0.22(+0.52%) |
Sep 21, 2015 | 42.57 | 42.72 | 42.57 | 42.71 | 179,468 | +0.45(+1.06%) |
Sep 18, 2015 | 41.83 | 42.26 | 41.83 | 42.26 | 2,020 | +0.62(+1.49%) |
Sep 17, 2015 | 42.15 | 42.29 | 41.64 | 41.64 | 1,070 | -0.61(-1.44%) |
Sep 16, 2015 | 42.21 | 42.25 | 42.21 | 42.25 | 552 | -0.20(-0.47%) |
Sep 15, 2015 | 43.02 | 43.02 | 42.25 | 42.45 | 3,706 | +0.19(+0.46%) |
Sep 14, 2015 | 42.26 | 42.26 | 42.17 | 42.26 | 3,500 | +0.13(+0.32%) |
Sep 11, 2015 | 42.20 | 42.20 | 42.08 | 42.12 | 240,076 | -0.26(-0.61%) |
Sep 10, 2015 | 42.68 | 42.68 | 42.36 | 42.38 | 21,635 | -0.35(-0.82%) |
Sep 09, 2015 | 42.99 | 42.99 | 42.64 | 42.73 | 28,136 | +0.04(+0.09%) |
Sep 08, 2015 | 42.69 | 42.69 | 42.69 | 42.69 | 611 | -0.23(-0.54%) |
Sep 04, 2015 | 43.36 | 42.92 | 42.92 | 42.92 | 68,600 | -0.04(-0.09%) |
Sep 03, 2015 | 42.98 | 43.07 | 42.95 | 42.96 | 281,404 | +0.38(+0.89%) |
Sep 02, 2015 | 42.56 | 42.58 | 42.48 | 42.58 | 1,532 | +0.25(+0.59%) |
Sep 01, 2015 | 42.43 | 42.43 | 42.33 | 42.33 | 887 | -0.32(-0.75%) |
Aug 31, 2015 | 42.71 | 42.71 | 42.51 | 42.65 | 1,237 | -0.02(-0.05%) |
Aug 28, 2015 | 42.45 | 42.81 | 42.45 | 42.67 | 1,337 | +0.23(+0.54%) |
Aug 27, 2015 | 42.36 | 42.44 | 42.36 | 42.44 | 253 | +0.34(+0.82%) |
Aug 26, 2015 | 41.93 | 42.10 | 41.82 | 42.10 | 1,647 | +0.19(+0.44%) |
Aug 25, 2015 | 41.55 | 42.00 | 41.55 | 41.91 | 5,698 | +0.49(+1.19%) |
Aug 24, 2015 | 40.26 | 41.53 | 40.26 | 41.42 | 5,195 | -0.67(-1.59%) |
Aug 21, 2015 | 42.50 | 42.50 | 42.05 | 42.09 | 10,835 | -0.59(-1.38%) |
Aug 20, 2015 | 43.00 | 43.00 | 42.66 | 42.68 | 5,042 | -0.39(-0.91%) |
Aug 19, 2015 | 43.34 | 43.34 | 43.04 | 43.07 | 6,127 | -0.27(-0.62%) |
Aug 18, 2015 | 43.31 | 43.34 | 43.31 | 43.34 | 1,740 | +0.11(+0.25%) |
Aug 17, 2015 | 43.23 | 43.27 | 43.23 | 43.23 | 19,119 | +0.23(+0.53%) |
Aug 13, 2015 | 43.00 | 43.00 | 43.00 | 43.00 | 67 | +0.24(+0.56%) |
Aug 12, 2015 | 42.68 | 42.76 | 42.68 | 42.76 | 731 | -0.95(-2.16%) |
Aug 10, 2015 | 44.05 | 44.05 | 43.71 | 43.70 | 84 | +0.09(+0.19%) |
Aug 07, 2015 | 43.92 | 44.00 | 43.60 | 43.62 | 23,400 | -0.16(-0.37%) |
Aug 06, 2015 | 43.80 | 43.89 | 43.78 | 43.78 | 1,282 | -0.10(-0.23%) |
Aug 05, 2015 | 43.99 | 44.02 | 43.87 | 43.88 | 2,158 | +0.18(+0.41%) |
Aug 03, 2015 | 43.67 | 43.70 | 43.70 | 43.70 | 1,300 | +0.19(+0.44%) |
Jul 31, 2015 | 43.22 | 43.51 | 43.21 | 43.51 | 945 | -0.32(-0.73%) |
Jul 30, 2015 | 43.77 | 43.88 | 43.77 | 43.83 | 1,967 | +0.27(+0.63%) |
Jul 29, 2015 | 43.34 | 43.55 | 43.34 | 43.55 | 833 | +0.24(+0.57%) |
Jul 28, 2015 | 43.32 | 43.36 | 43.31 | 43.31 | 466 | +0.23(+0.53%) |
Jul 27, 2015 | 43.16 | 43.17 | 43.02 | 43.08 | 5,510 | -0.51(-1.16%) |
Jul 24, 2015 | 43.39 | 43.63 | 43.39 | 43.59 | 997 | -0.03(-0.07%) |
Jul 23, 2015 | 43.62 | 43.62 | 43.62 | 43.62 | 200 | -0.27(-0.62%) |
Jul 22, 2015 | 44.16 | 44.16 | 43.89 | 43.89 | 4,728 | +0.20(+0.46%) |
Jul 21, 2015 | 43.85 | 43.85 | 43.69 | 43.69 | 652 | -0.50(-1.14%) |
Jul 20, 2015 | 44.18 | 44.21 | 44.10 | 44.20 | 2,855 | +0.06(+0.13%) |
Jul 17, 2015 | 43.95 | 44.20 | 43.95 | 44.14 | 1,484 | +0.06(+0.14%) |
Jul 16, 2015 | 43.87 | 44.08 | 43.82 | 44.08 | 6,117 | +0.27(+0.61%) |
Jul 15, 2015 | 43.60 | 43.81 | 43.60 | 43.81 | 368 | +0.28(+0.64%) |
Jul 14, 2015 | 43.42 | 43.53 | 43.42 | 43.53 | 950 | +0.04(+0.09%) |
Jul 13, 2015 | 43.34 | 43.55 | 43.34 | 43.49 | 3,810 | +0.49(+1.14%) |
Jul 10, 2015 | 42.92 | 43.05 | 42.82 | 43.00 | 3,680 | -0.49(-1.13%) |
Jul 09, 2015 | 42.94 | 43.52 | 42.93 | 43.49 | 5,652 | +0.19(+0.44%) |
Jul 08, 2015 | 43.45 | 43.48 | 43.30 | 43.30 | 7,491 | -0.47(-1.07%) |
Jul 07, 2015 | 43.79 | 43.83 | 43.71 | 43.77 | 5,159 | +0.40(+0.92%) |
Jul 06, 2015 | 43.98 | 43.98 | 43.35 | 43.37 | 2,062 | +0.18(+0.42%) |
Jul 02, 2015 | 43.11 | 43.19 | 43.19 | 43.19 | 3,300 | -0.03(-0.07%) |
Jul 01, 2015 | 43.22 | 43.22 | 43.22 | 43.22 | 499 | +0.17(+0.39%) |
Jun 30, 2015 | 42.77 | 43.05 | 42.77 | 43.05 | 4,013 | +0.45(+1.06%) |
Jun 29, 2015 | 43.29 | 43.29 | 42.58 | 42.60 | 6,165 | -0.38(-0.88%) |
Jun 26, 2015 | 42.92 | 43.01 | 42.92 | 42.98 | 2,320 | +0.23(+0.54%) |
Jun 25, 2015 | 42.85 | 42.86 | 42.75 | 42.75 | 648 | -0.00(-0.01%) |
Jun 24, 2015 | 42.92 | 42.92 | 42.75 | 42.75 | 1,070 | -0.23(-0.53%) |
Jun 23, 2015 | 42.90 | 43.00 | 42.80 | 42.98 | 2,905 | +0.75(+1.78%) |
Jun 22, 2015 | 42.10 | 42.23 | 42.09 | 42.23 | 970 | -0.06(-0.14%) |
Jun 19, 2015 | 42.51 | 42.51 | 42.29 | 42.29 | 825 | +0.04(+0.09%) |
Jun 18, 2015 | 41.94 | 42.28 | 41.94 | 42.25 | 12,459 | -0.38(-0.89%) |
Jun 17, 2015 | 42.79 | 42.79 | 42.61 | 42.63 | 945 | -0.11(-0.26%) |
Jun 16, 2015 | 42.58 | 42.80 | 42.58 | 42.74 | 3,850 | +0.14(+0.33%) |
Jun 15, 2015 | 42.69 | 42.70 | 42.00 | 42.60 | 1,290 | -0.02(-0.05%) |
Jun 12, 2015 | 42.64 | 42.71 | 42.47 | 42.62 | 3,343 | +0.02(+0.05%) |
Jun 11, 2015 | 42.73 | 42.73 | 42.60 | 42.60 | 4,112 | +0.37(+0.88%) |
Jun 10, 2015 | 42.20 | 42.23 | 42.20 | 42.23 | 1,250 | -0.44(-1.03%) |
Jun 09, 2015 | 42.57 | 42.67 | 42.55 | 42.67 | 1,383 | +0.14(+0.34%) |
Jun 08, 2015 | 42.81 | 42.81 | 42.53 | 42.53 | 2,208 | -0.67(-1.56%) |
Jun 05, 2015 | 43.15 | 43.25 | 43.15 | 43.20 | 1,950 | +0.50(+1.17%) |
Jun 04, 2015 | 42.79 | 42.79 | 42.52 | 42.70 | 2,283 | +0.03(+0.07%) |
Jun 03, 2015 | 43.09 | 43.09 | 42.61 | 42.67 | 9,717 | -0.26(-0.61%) |
Jun 02, 2015 | 43.15 | 43.21 | 42.93 | 42.93 | 3,316 | -1.09(-2.48%) |
Jun 01, 2015 | 44.11 | 44.11 | 43.72 | 44.02 | 788 | +0.25(+0.57%) |
May 29, 2015 | 43.91 | 43.91 | 43.66 | 43.77 | 3,730 | -0.14(-0.31%) |
May 28, 2015 | 44.09 | 44.15 | 43.88 | 43.91 | 5,765 | -0.21(-0.48%) |
May 27, 2015 | 44.31 | 44.31 | 44.19 | 44.12 | 4,491 | -0.03(-0.07%) |
May 26, 2015 | 44.09 | 44.17 | 43.94 | 44.15 | 13,894 | +0.55(+1.26%) |
May 22, 2015 | 43.31 | 43.60 | 43.60 | 43.60 | 2,500 | +0.43(+1.00%) |
May 21, 2015 | 43.18 | 43.18 | 43.17 | 43.17 | 1,136 | +0.01(+0.02%) |
May 20, 2015 | 43.36 | 43.37 | 43.16 | 43.16 | 3,784 | +0.10(+0.23%) |
May 19, 2015 | 43.20 | 43.24 | 43.06 | 43.06 | 11,923 | +0.69(+1.63%) |
May 18, 2015 | 41.97 | 42.40 | 41.97 | 42.37 | 14,574 | +0.38(+0.90%) |
May 15, 2015 | 42.25 | 42.25 | 41.93 | 41.99 | 5,020 | -0.13(-0.30%) |
May 14, 2015 | 42.20 | 42.35 | 42.11 | 42.12 | 9,323 | -0.17(-0.40%) |
May 13, 2015 | 42.27 | 42.29 | 42.24 | 42.29 | 1,085 | -0.62(-1.45%) |
May 12, 2015 | 43.22 | 43.22 | 42.74 | 42.91 | 15,280 | -0.23(-0.53%) |
May 11, 2015 | 43.22 | 43.22 | 43.11 | 43.14 | 42,383 | +0.29(+0.68%) |
May 08, 2015 | 42.90 | 42.94 | 42.85 | 42.85 | 11,152 | +0.16(+0.38%) |
May 07, 2015 | 42.80 | 42.80 | 42.57 | 42.69 | 6,730 | +0.38(+0.89%) |
May 06, 2015 | 42.50 | 42.54 | 42.29 | 42.31 | 63,162 | -0.61(-1.42%) |
May 05, 2015 | 43.08 | 43.08 | 42.90 | 42.92 | 2,082 | -0.15(-0.35%) |
May 04, 2015 | 42.93 | 43.16 | 42.93 | 43.07 | 6,215 | +0.14(+0.33%) |
May 01, 2015 | 42.75 | 43.01 | 42.70 | 42.93 | 8,965 | +0.08(+0.18%) |
Apr 30, 2015 | 43.18 | 43.23 | 42.81 | 42.85 | 11,613 | -0.38(-0.87%) |
Apr 29, 2015 | 43.43 | 43.48 | 42.99 | 43.23 | 16,501 | -0.63(-1.44%) |
Apr 28, 2015 | 44.05 | 44.06 | 43.86 | 43.86 | 1,521 | -0.30(-0.68%) |
Apr 27, 2015 | 44.34 | 44.34 | 44.05 | 44.16 | 7,100 | -0.11(-0.25%) |
Apr 24, 2015 | 44.48 | 44.48 | 44.25 | 44.27 | 6,823 | -0.16(-0.36%) |
Apr 23, 2015 | 44.50 | 44.50 | 44.35 | 44.43 | 3,842 | -0.39(-0.87%) |
Apr 22, 2015 | 44.85 | 44.88 | 44.78 | 44.82 | 3,974 | +0.10(+0.22%) |
Apr 21, 2015 | 45.01 | 45.07 | 44.72 | 44.72 | 1,262 | -0.18(-0.40%) |
Apr 20, 2015 | 44.85 | 44.91 | 44.68 | 44.90 | 8,147 | +0.32(+0.72%) |
Apr 17, 2015 | 44.69 | 44.81 | 44.58 | 44.58 | 6,939 | -0.04(-0.09%) |
Apr 16, 2015 | 44.73 | 44.84 | 44.60 | 44.62 | 6,804 | -0.59(-1.30%) |
Apr 15, 2015 | 45.12 | 45.45 | 45.12 | 45.21 | 4,332 | +0.03(+0.07%) |
Apr 14, 2015 | 45.22 | 45.26 | 44.95 | 45.18 | 1,364 | -0.41(-0.90%) |
Apr 13, 2015 | 45.59 | 45.59 | 45.48 | 45.59 | 1,724 | +0.13(+0.29%) |
Apr 10, 2015 | 45.47 | 45.47 | 45.35 | 45.46 | 2,042 | +0.17(+0.38%) |
Apr 09, 2015 | 44.75 | 45.29 | 44.75 | 45.29 | 5,340 | +0.69(+1.55%) |
Apr 08, 2015 | 44.43 | 44.61 | 44.34 | 44.60 | 6,067 | +0.15(+0.34%) |
Apr 07, 2015 | 44.44 | 44.47 | 44.30 | 44.45 | 8,000 | +0.44(+1.00%) |
Apr 06, 2015 | 43.81 | 44.12 | 43.65 | 44.01 | 45,611 | -0.21(-0.47%) |
Apr 02, 2015 | 44.25 | 44.22 | 44.22 | 44.22 | 3,900 | -0.47(-1.05%) |