Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.06 | 42.12 | 41.91 | 41.91 | 1,134,641 | -0.10(-0.25%) |
Aug 28, 2015 | 42.04 | 42.15 | 42.00 | 42.01 | 2,122,262 | +0.02(+0.04%) |
Aug 27, 2015 | 42.02 | 42.07 | 41.96 | 42.00 | 1,142,765 | -0.02(-0.06%) |
Aug 26, 2015 | 42.06 | 42.12 | 42.01 | 42.02 | 955,634 | +0.04(+0.10%) |
Aug 25, 2015 | 42.08 | 42.11 | 41.98 | 41.98 | 2,910,120 | -0.24(-0.57%) |
Aug 24, 2015 | 42.29 | 42.49 | 42.11 | 42.22 | 2,085,162 | -0.10(-0.23%) |
Aug 21, 2015 | 42.29 | 42.36 | 42.27 | 42.31 | 1,537,791 | -0.02(-0.06%) |
Aug 20, 2015 | 42.31 | 42.35 | 42.30 | 42.34 | 519,248 | +0.05(+0.11%) |
Aug 19, 2015 | 42.14 | 42.30 | 42.14 | 42.29 | 928,008 | +0.07(+0.17%) |
Aug 18, 2015 | 42.18 | 42.24 | 42.15 | 42.22 | 716,753 | -0.05(-0.11%) |
Aug 17, 2015 | 42.25 | 42.29 | 42.23 | 42.27 | 847,339 | +0.08(+0.18%) |
Aug 14, 2015 | 42.25 | 42.25 | 42.19 | 42.19 | 1,270,849 | -0.06(-0.14%) |
Aug 13, 2015 | 42.23 | 42.27 | 42.21 | 42.25 | 348,813 | -0.02(-0.06%) |
Aug 12, 2015 | 42.26 | 42.32 | 42.23 | 42.27 | 557,160 | +0.01(+0.02%) |
Aug 11, 2015 | 42.11 | 42.29 | 42.10 | 42.27 | 652,503 | +0.16(+0.38%) |
Aug 10, 2015 | 42.17 | 42.18 | 42.09 | 42.11 | 399,144 | -0.07(-0.17%) |
Aug 07, 2015 | 42.17 | 42.22 | 42.07 | 42.18 | 976,659 | -0.06(-0.13%) |
Aug 06, 2015 | 42.01 | 42.23 | 42.01 | 42.23 | 339,288 | +0.20(+0.46%) |
Aug 05, 2015 | 42.12 | 42.13 | 41.98 | 42.04 | 461,395 | -0.16(-0.39%) |
Aug 04, 2015 | 42.23 | 42.23 | 42.13 | 42.20 | 660,027 | -0.02(-0.06%) |
Aug 03, 2015 | 42.13 | 42.23 | 42.13 | 42.23 | 1,076,064 | +0.02(+0.06%) |
Jul 31, 2015 | 42.25 | 42.26 | 42.18 | 42.20 | 635,389 | +0.02(+0.06%) |
Jul 30, 2015 | 42.15 | 42.18 | 42.11 | 42.18 | 517,003 | +0.10(+0.23%) |
Jul 29, 2015 | 42.08 | 42.11 | 42.06 | 42.08 | 347,175 | -0.02(-0.04%) |
Jul 28, 2015 | 42.06 | 42.14 | 42.06 | 42.10 | 705,758 | -0.04(-0.09%) |
Jul 27, 2015 | 42.17 | 42.17 | 42.08 | 42.14 | 589,577 | +0.02(+0.04%) |
Jul 24, 2015 | 42.11 | 42.15 | 42.08 | 42.12 | 577,123 | +0.08(+0.19%) |
Jul 23, 2015 | 42.00 | 42.05 | 41.96 | 42.04 | 335,513 | +0.09(+0.21%) |
Jul 22, 2015 | 41.93 | 41.99 | 41.91 | 41.95 | 704,666 | +0.04(+0.10%) |
Jul 21, 2015 | 41.91 | 41.94 | 41.89 | 41.91 | 472,002 | -0.02(-0.06%) |
Jul 20, 2015 | 41.91 | 41.95 | 41.90 | 41.94 | 446,334 | +0.08(+0.19%) |
Jul 17, 2015 | 41.83 | 41.91 | 41.83 | 41.86 | 797,645 | +0.03(+0.08%) |
Jul 16, 2015 | 41.78 | 41.86 | 41.72 | 41.83 | 552,584 | +0.02(+0.04%) |
Jul 15, 2015 | 41.69 | 41.82 | 41.68 | 41.81 | 605,371 | +0.18(+0.42%) |
Jul 14, 2015 | 41.66 | 41.68 | 41.58 | 41.64 | 869,282 | -0.01(-0.02%) |
Jul 13, 2015 | 41.54 | 41.66 | 41.51 | 41.64 | 1,493,416 | -0.02(-0.04%) |
Jul 10, 2015 | 41.63 | 41.66 | 41.52 | 41.66 | 704,220 | -0.07(-0.17%) |
Jul 09, 2015 | 41.78 | 41.81 | 41.72 | 41.73 | 933,969 | -0.02(-0.04%) |
Jul 08, 2015 | 41.76 | 41.81 | 41.73 | 41.75 | 1,159,522 | -0.03(-0.08%) |
Jul 07, 2015 | 41.73 | 41.87 | 41.72 | 41.78 | 1,004,944 | +0.25(+0.61%) |
Jul 06, 2015 | 41.53 | 41.65 | 41.46 | 41.52 | 6,602,915 | +0.06(+0.15%) |
Jul 02, 2015 | 41.53 | 41.46 | 41.46 | 41.46 | 824,925 | -0.14(-0.33%) |
Jul 01, 2015 | 41.62 | 41.68 | 41.54 | 41.60 | 4,268,873 | -0.07(-0.17%) |
Jun 30, 2015 | 41.59 | 41.69 | 41.53 | 41.67 | 488,657 | +0.14(+0.33%) |
Jun 29, 2015 | 41.43 | 41.58 | 41.43 | 41.53 | 632,590 | +0.08(+0.19%) |
Jun 26, 2015 | 41.43 | 41.54 | 41.41 | 41.45 | 410,251 | -0.14(-0.33%) |
Jun 25, 2015 | 41.52 | 41.59 | 41.52 | 41.59 | 727,250 | +0.02(+0.04%) |
Jun 24, 2015 | 41.52 | 41.57 | 41.48 | 41.57 | 385,891 | +0.00(+0.00%) |
Jun 23, 2015 | 41.45 | 41.57 | 41.45 | 41.57 | 552,046 | +0.06(+0.13%) |
Jun 22, 2015 | 41.57 | 41.57 | 41.46 | 41.52 | 411,235 | -0.17(-0.40%) |
Jun 19, 2015 | 41.56 | 41.68 | 41.54 | 41.68 | 1,240,603 | +0.15(+0.36%) |
Jun 18, 2015 | 41.54 | 41.61 | 41.48 | 41.53 | 1,244,116 | -0.10(-0.23%) |
Jun 17, 2015 | 41.59 | 41.65 | 41.54 | 41.63 | 417,249 | +0.10(+0.23%) |
Jun 16, 2015 | 41.59 | 41.63 | 41.44 | 41.53 | 1,040,071 | -0.12(-0.29%) |
Jun 15, 2015 | 41.62 | 41.65 | 41.52 | 41.65 | 528,648 | +0.02(+0.04%) |
Jun 12, 2015 | 41.51 | 41.64 | 41.47 | 41.63 | 488,926 | +0.12(+0.29%) |
Jun 11, 2015 | 41.52 | 41.57 | 41.35 | 41.52 | 762,307 | +0.14(+0.33%) |
Jun 10, 2015 | 41.40 | 41.43 | 41.35 | 41.38 | 494,339 | -0.12(-0.29%) |
Jun 09, 2015 | 41.57 | 41.58 | 41.44 | 41.50 | 468,025 | -0.08(-0.19%) |
Jun 08, 2015 | 41.55 | 41.60 | 41.53 | 41.58 | 570,733 | -0.06(-0.15%) |
Jun 05, 2015 | 41.62 | 41.67 | 41.56 | 41.64 | 434,749 | -0.04(-0.10%) |
Jun 04, 2015 | 41.65 | 41.72 | 41.63 | 41.68 | 734,985 | -0.01(-0.02%) |
Jun 03, 2015 | 41.83 | 41.83 | 41.66 | 41.69 | 456,227 | -0.28(-0.66%) |
Jun 02, 2015 | 42.02 | 42.02 | 41.93 | 41.97 | 481,987 | -0.18(-0.43%) |
Jun 01, 2015 | 42.25 | 42.27 | 42.13 | 42.15 | 959,303 | -0.09(-0.21%) |
May 29, 2015 | 42.26 | 42.29 | 42.20 | 42.24 | 596,981 | +0.09(+0.21%) |
May 28, 2015 | 42.10 | 42.18 | 42.09 | 42.15 | 578,027 | +0.02(+0.06%) |
May 27, 2015 | 42.11 | 42.13 | 42.05 | 42.13 | 580,022 | +0.02(+0.04%) |
May 26, 2015 | 42.04 | 42.12 | 42.02 | 42.11 | 447,448 | +0.12(+0.28%) |
May 22, 2015 | 42.02 | 41.99 | 41.99 | 41.99 | 1,075,421 | +0.02(+0.04%) |
May 21, 2015 | 41.96 | 42.04 | 41.93 | 41.98 | 517,836 | -0.01(-0.02%) |
May 20, 2015 | 42.03 | 42.03 | 41.94 | 41.98 | 666,375 | -0.05(-0.11%) |
May 19, 2015 | 41.93 | 42.04 | 41.93 | 42.03 | 477,507 | +0.09(+0.21%) |
May 18, 2015 | 41.99 | 42.05 | 41.93 | 41.94 | 519,869 | -0.07(-0.17%) |
May 15, 2015 | 41.92 | 42.02 | 41.88 | 42.02 | 449,464 | +0.24(+0.57%) |
May 14, 2015 | 41.78 | 41.82 | 41.71 | 41.78 | 656,632 | +0.00(+0.00%) |
May 13, 2015 | 41.95 | 41.95 | 41.75 | 41.78 | 426,069 | -0.06(-0.15%) |
May 12, 2015 | 41.87 | 41.88 | 41.80 | 41.84 | 783,783 | -0.19(-0.45%) |
May 11, 2015 | 42.11 | 42.11 | 41.96 | 42.03 | 921,029 | -0.12(-0.28%) |
May 08, 2015 | 42.12 | 42.16 | 42.09 | 42.15 | 1,039,574 | +0.09(+0.21%) |
May 07, 2015 | 41.95 | 42.06 | 41.93 | 42.06 | 609,007 | +0.11(+0.27%) |
May 06, 2015 | 42.07 | 42.10 | 41.92 | 41.95 | 815,207 | -0.23(-0.55%) |
May 05, 2015 | 42.25 | 42.33 | 42.08 | 42.18 | 881,036 | -0.15(-0.36%) |
May 04, 2015 | 42.47 | 42.47 | 42.30 | 42.33 | 1,364,722 | -0.13(-0.30%) |
May 01, 2015 | 42.50 | 42.53 | 42.40 | 42.46 | 923,293 | +0.00(+0.00%) |
Apr 30, 2015 | 42.48 | 42.56 | 42.36 | 42.46 | 846,040 | -0.06(-0.13%) |
Apr 29, 2015 | 42.73 | 42.73 | 42.41 | 42.52 | 1,884,219 | -0.33(-0.78%) |
Apr 28, 2015 | 42.86 | 42.88 | 42.80 | 42.85 | 613,632 | -0.04(-0.09%) |
Apr 27, 2015 | 42.88 | 42.89 | 42.83 | 42.89 | 476,524 | -0.03(-0.07%) |
Apr 24, 2015 | 42.79 | 42.92 | 42.77 | 42.92 | 468,401 | +0.15(+0.35%) |
Apr 23, 2015 | 42.79 | 42.79 | 42.75 | 42.77 | 483,440 | -0.02(-0.06%) |
Apr 22, 2015 | 42.85 | 42.85 | 42.77 | 42.79 | 483,953 | -0.08(-0.19%) |
Apr 21, 2015 | 42.94 | 42.98 | 42.83 | 42.87 | 2,299,586 | -0.07(-0.17%) |
Apr 20, 2015 | 43.02 | 43.02 | 42.89 | 42.94 | 621,513 | -0.06(-0.13%) |
Apr 17, 2015 | 42.95 | 43.01 | 42.87 | 43.00 | 2,245,865 | +0.02(+0.04%) |
Apr 16, 2015 | 43.03 | 43.05 | 42.98 | 42.98 | 2,044,094 | -0.07(-0.17%) |
Apr 15, 2015 | 43.04 | 43.07 | 43.01 | 43.06 | 440,171 | +0.03(+0.07%) |
Apr 14, 2015 | 42.99 | 43.02 | 42.99 | 43.02 | 1,147,763 | +0.04(+0.09%) |
Apr 13, 2015 | 42.98 | 42.98 | 42.92 | 42.98 | 502,651 | +0.02(+0.04%) |
Apr 10, 2015 | 42.92 | 42.98 | 42.90 | 42.97 | 406,075 | +0.04(+0.09%) |
Apr 09, 2015 | 42.98 | 42.98 | 42.90 | 42.93 | 579,574 | -0.02(-0.04%) |
Apr 08, 2015 | 42.95 | 42.99 | 42.90 | 42.94 | 1,626,296 | +0.06(+0.13%) |
Apr 07, 2015 | 42.88 | 42.91 | 42.83 | 42.89 | 499,686 | -0.03(-0.07%) |
Apr 06, 2015 | 42.91 | 42.94 | 42.87 | 42.92 | 487,564 | +0.09(+0.20%) |
Apr 02, 2015 | 42.95 | 42.83 | 42.83 | 42.83 | 1,549,101 | -0.08(-0.19%) |
Apr 01, 2015 | 42.95 | 42.98 | 42.88 | 42.91 | 3,691,842 | +0.01(+0.03%) |
Mar 31, 2015 | 42.81 | 42.92 | 42.79 | 42.90 | 1,069,721 | +0.10(+0.22%) |
Mar 30, 2015 | 42.84 | 42.84 | 42.76 | 42.80 | 660,899 | +0.02(+0.06%) |
Mar 27, 2015 | 42.79 | 42.85 | 42.73 | 42.78 | 666,501 | -0.02(-0.06%) |
Mar 26, 2015 | 42.79 | 42.83 | 42.75 | 42.80 | 663,306 | -0.03(-0.07%) |
Mar 25, 2015 | 42.87 | 42.87 | 42.80 | 42.84 | 466,495 | -0.02(-0.04%) |
Mar 24, 2015 | 42.88 | 42.88 | 42.80 | 42.85 | 992,304 | -0.02(-0.04%) |
Mar 23, 2015 | 42.92 | 42.98 | 42.84 | 42.87 | 1,785,621 | -0.02(-0.04%) |
Mar 20, 2015 | 42.86 | 42.92 | 42.84 | 42.88 | 662,445 | +0.04(+0.09%) |
Mar 19, 2015 | 42.83 | 42.88 | 42.77 | 42.84 | 1,394,381 | +0.10(+0.22%) |
Mar 18, 2015 | 42.61 | 42.75 | 42.58 | 42.75 | 926,572 | +0.20(+0.47%) |
Mar 17, 2015 | 42.65 | 42.65 | 42.51 | 42.55 | 985,111 | -0.06(-0.13%) |
Mar 16, 2015 | 42.82 | 42.83 | 42.51 | 42.61 | 12,541,092 | -0.14(-0.33%) |
Mar 13, 2015 | 42.77 | 42.80 | 42.75 | 42.75 | 437,276 | -0.01(-0.02%) |
Mar 12, 2015 | 42.77 | 42.82 | 42.72 | 42.76 | 670,329 | +0.00(+0.00%) |
Mar 11, 2015 | 42.71 | 42.77 | 42.65 | 42.76 | 659,182 | +0.06(+0.15%) |
Mar 10, 2015 | 42.58 | 42.71 | 42.58 | 42.69 | 536,266 | +0.15(+0.35%) |
Mar 09, 2015 | 42.50 | 42.54 | 42.48 | 42.54 | 661,123 | +0.08(+0.19%) |
Mar 06, 2015 | 42.56 | 42.56 | 42.39 | 42.46 | 955,731 | -0.10(-0.22%) |
Mar 05, 2015 | 42.53 | 42.56 | 42.48 | 42.56 | 850,113 | +0.06(+0.13%) |
Mar 04, 2015 | 42.46 | 42.50 | 42.46 | 42.50 | 744,557 | +0.00(+0.00%) |
Mar 03, 2015 | 42.57 | 42.57 | 42.46 | 42.50 | 1,342,320 | -0.09(-0.20%) |
Mar 02, 2015 | 42.79 | 42.79 | 42.53 | 42.59 | 1,306,864 | -0.10(-0.24%) |
Feb 27, 2015 | 42.69 | 42.76 | 42.60 | 42.69 | 1,157,174 | +0.02(+0.06%) |
Feb 26, 2015 | 42.68 | 42.70 | 42.63 | 42.67 | 733,690 | +0.01(+0.02%) |
Feb 25, 2015 | 42.64 | 42.66 | 42.59 | 42.66 | 2,683,428 | +0.10(+0.22%) |
Feb 24, 2015 | 42.54 | 42.57 | 42.49 | 42.57 | 583,243 | +0.06(+0.15%) |
Feb 23, 2015 | 42.49 | 42.51 | 42.45 | 42.50 | 513,547 | +0.06(+0.15%) |
Feb 20, 2015 | 42.45 | 42.48 | 42.40 | 42.44 | 1,434,174 | +0.02(+0.06%) |
Feb 19, 2015 | 42.41 | 42.46 | 42.38 | 42.41 | 581,745 | +0.02(+0.04%) |
Feb 18, 2015 | 42.45 | 42.45 | 42.35 | 42.40 | 653,704 | -0.06(-0.13%) |
Feb 17, 2015 | 42.47 | 42.51 | 42.41 | 42.45 | 686,399 | -0.01(-0.02%) |
Feb 13, 2015 | 42.54 | 42.46 | 42.46 | 42.46 | 530,541 | -0.09(-0.20%) |
Feb 12, 2015 | 42.50 | 42.58 | 42.42 | 42.55 | 647,615 | +0.06(+0.15%) |
Feb 11, 2015 | 42.49 | 42.53 | 42.27 | 42.49 | 667,765 | +0.12(+0.28%) |
Feb 10, 2015 | 42.41 | 42.50 | 42.29 | 42.37 | 860,181 | -0.10(-0.24%) |
Feb 09, 2015 | 42.59 | 42.65 | 42.44 | 42.47 | 710,492 | -0.02(-0.06%) |
Feb 06, 2015 | 42.60 | 42.62 | 42.49 | 42.49 | 576,529 | -0.13(-0.30%) |
Feb 05, 2015 | 42.72 | 42.73 | 42.59 | 42.62 | 791,748 | -0.08(-0.19%) |
Feb 04, 2015 | 42.72 | 42.73 | 42.62 | 42.70 | 1,590,590 | -0.04(-0.09%) |
Feb 03, 2015 | 42.80 | 42.82 | 42.72 | 42.74 | 3,391,052 | -0.10(-0.22%) |
Feb 02, 2015 | 42.83 | 42.84 | 42.79 | 42.83 | 1,448,212 | +0.07(+0.15%) |
Jan 30, 2015 | 42.76 | 42.82 | 42.71 | 42.77 | 1,091,867 | +0.06(+0.15%) |
Jan 29, 2015 | 42.72 | 42.77 | 42.68 | 42.71 | 769,101 | -0.04(-0.09%) |
Jan 28, 2015 | 42.71 | 42.75 | 42.64 | 42.75 | 759,832 | +0.10(+0.22%) |
Jan 27, 2015 | 42.70 | 42.82 | 42.64 | 42.65 | 607,749 | -0.04(-0.09%) |
Jan 26, 2015 | 42.71 | 42.72 | 42.64 | 42.69 | 763,094 | -0.06(-0.13%) |
Jan 23, 2015 | 42.72 | 42.83 | 42.59 | 42.75 | 1,031,838 | +0.25(+0.60%) |
Jan 22, 2015 | 42.60 | 42.60 | 42.48 | 42.49 | 717,374 | -0.06(-0.13%) |
Jan 21, 2015 | 42.55 | 42.57 | 42.48 | 42.55 | 723,663 | +0.06(+0.15%) |
Jan 20, 2015 | 42.49 | 42.56 | 42.48 | 42.48 | 1,182,591 | -0.02(-0.04%) |
Jan 16, 2015 | 42.41 | 42.54 | 42.41 | 42.50 | 547,465 | +0.25(+0.58%) |
Jan 15, 2015 | 42.44 | 42.49 | 42.26 | 42.26 | 1,646,618 | -0.20(-0.47%) |
Jan 14, 2015 | 42.46 | 42.48 | 42.37 | 42.45 | 440,497 | +0.10(+0.24%) |
Jan 13, 2015 | 42.37 | 42.39 | 42.33 | 42.35 | 878,761 | +0.04(+0.09%) |
Jan 12, 2015 | 42.29 | 42.34 | 42.25 | 42.31 | 542,700 | +0.09(+0.23%) |
Jan 09, 2015 | 42.19 | 42.25 | 42.18 | 42.22 | 415,017 | -0.02(-0.06%) |
Jan 08, 2015 | 42.26 | 42.26 | 42.17 | 42.24 | 2,748,805 | -0.01(-0.03%) |
Jan 07, 2015 | 42.30 | 42.30 | 42.14 | 42.25 | 495,283 | -0.04(-0.08%) |
Jan 06, 2015 | 42.18 | 42.31 | 42.18 | 42.29 | 661,057 | +0.09(+0.22%) |
Jan 05, 2015 | 42.19 | 42.20 | 42.14 | 42.19 | 822,045 | -0.02(-0.04%) |
Jan 02, 2015 | 42.03 | 42.21 | 42.03 | 42.21 | 566,497 | +0.19(+0.45%) |
Dec 31, 2014 | 42.07 | 42.02 | 42.02 | 42.02 | 814,126 | -0.02(-0.06%) |
Dec 30, 2014 | 42.05 | 42.10 | 42.01 | 42.04 | 591,733 | +0.05(+0.11%) |
Dec 29, 2014 | 42.05 | 42.06 | 41.97 | 41.99 | 698,580 | +0.05(+0.11%) |
Dec 26, 2014 | 41.93 | 41.97 | 41.88 | 41.95 | 304,926 | +0.05(+0.11%) |
Dec 24, 2014 | 41.88 | 41.90 | 41.90 | 41.90 | 357,578 | -0.02(-0.06%) |
Dec 23, 2014 | 41.91 | 41.95 | 41.89 | 41.92 | 1,619,177 | -0.03(-0.07%) |
Dec 22, 2014 | 41.94 | 41.96 | 41.88 | 41.95 | 609,785 | +0.06(+0.13%) |
Dec 19, 2014 | 41.86 | 41.91 | 41.83 | 41.90 | 662,979 | +0.06(+0.13%) |
Dec 18, 2014 | 41.87 | 41.89 | 41.80 | 41.84 | 1,090,500 | -0.05(-0.11%) |
Dec 17, 2014 | 41.90 | 41.94 | 41.86 | 41.89 | 429,196 | +0.00(+0.00%) |
Dec 16, 2014 | 41.88 | 41.91 | 41.78 | 41.89 | 405,762 | +0.09(+0.21%) |
Dec 15, 2014 | 41.78 | 41.83 | 41.69 | 41.80 | 1,546,527 | +0.06(+0.13%) |
Dec 12, 2014 | 41.69 | 41.80 | 41.68 | 41.75 | 306,246 | +0.06(+0.13%) |
Dec 11, 2014 | 41.72 | 41.72 | 41.63 | 41.69 | 380,485 | -0.02(-0.04%) |
Dec 10, 2014 | 41.62 | 41.71 | 41.60 | 41.71 | 436,105 | +0.12(+0.28%) |
Dec 09, 2014 | 41.69 | 41.71 | 41.53 | 41.59 | 416,765 | +0.08(+0.19%) |
Dec 08, 2014 | 41.47 | 41.66 | 41.47 | 41.51 | 641,009 | +0.06(+0.15%) |
Dec 05, 2014 | 41.70 | 41.70 | 41.38 | 41.45 | 1,193,168 | -0.13(-0.32%) |
Dec 04, 2014 | 41.61 | 41.64 | 41.53 | 41.58 | 844,181 | -0.02(-0.06%) |
Dec 03, 2014 | 41.60 | 41.64 | 41.57 | 41.61 | 336,962 | +0.01(+0.02%) |
Dec 02, 2014 | 41.66 | 41.66 | 41.54 | 41.60 | 476,425 | -0.09(-0.21%) |
Dec 01, 2014 | 41.73 | 41.74 | 41.68 | 41.68 | 936,994 | +0.07(+0.18%) |
Nov 28, 2014 | 41.69 | 41.69 | 41.59 | 41.61 | 239,357 | +0.02(+0.04%) |
Nov 26, 2014 | 41.60 | 41.59 | 41.59 | 41.59 | 460,115 | +0.04(+0.10%) |
Nov 25, 2014 | 41.46 | 41.57 | 41.45 | 41.55 | 416,970 | +0.13(+0.31%) |
Nov 24, 2014 | 41.44 | 41.47 | 41.40 | 41.42 | 584,110 | -0.02(-0.05%) |
Nov 21, 2014 | 41.45 | 41.46 | 41.40 | 41.44 | 405,330 | +0.05(+0.11%) |
Nov 20, 2014 | 41.37 | 41.40 | 41.31 | 41.40 | 478,482 | +0.09(+0.21%) |
Nov 19, 2014 | 41.30 | 41.34 | 41.29 | 41.31 | 318,140 | -0.04(-0.10%) |
Nov 18, 2014 | 41.37 | 41.40 | 41.32 | 41.35 | 516,291 | -0.02(-0.06%) |
Nov 17, 2014 | 41.39 | 41.39 | 41.33 | 41.37 | 2,577,305 | +0.02(+0.06%) |
Nov 14, 2014 | 41.33 | 41.35 | 41.28 | 41.35 | 368,281 | +0.03(+0.08%) |
Nov 13, 2014 | 41.33 | 41.35 | 41.29 | 41.32 | 643,167 | +0.01(+0.02%) |
Nov 12, 2014 | 41.33 | 41.35 | 41.29 | 41.31 | 259,484 | +0.02(+0.04%) |
Nov 11, 2014 | 41.29 | 41.30 | 41.24 | 41.29 | 529,493 | -0.01(-0.02%) |
Nov 10, 2014 | 41.34 | 41.36 | 41.29 | 41.30 | 731,368 | +0.02(+0.04%) |
Nov 07, 2014 | 41.25 | 41.30 | 41.24 | 41.29 | 1,635,902 | +0.02(+0.06%) |
Nov 06, 2014 | 41.27 | 41.28 | 41.25 | 41.26 | 5,494,787 | +0.02(+0.04%) |
Nov 05, 2014 | 41.21 | 41.26 | 41.20 | 41.25 | 795,335 | -0.01(-0.02%) |
Nov 04, 2014 | 41.31 | 41.31 | 41.25 | 41.25 | 561,917 | +0.02(+0.04%) |
Nov 03, 2014 | 41.29 | 41.29 | 41.21 | 41.24 | 460,270 | +0.00(+0.01%) |
Oct 31, 2014 | 41.17 | 41.26 | 41.17 | 41.24 | 631,509 | +0.06(+0.13%) |
Oct 30, 2014 | 41.17 | 41.20 | 41.16 | 41.18 | 529,173 | +0.05(+0.11%) |
Oct 29, 2014 | 41.13 | 41.16 | 41.11 | 41.13 | 195,120 | +0.02(+0.04%) |
Oct 28, 2014 | 41.12 | 41.15 | 41.10 | 41.12 | 202,880 | +0.00(+0.00%) |
Oct 27, 2014 | 41.16 | 41.12 | 41.10 | 41.12 | 259,585 | +0.00(+0.00%) |
Oct 24, 2014 | 41.13 | 41.15 | 41.10 | 41.12 | 315,173 | -0.02(-0.04%) |
Oct 23, 2014 | 41.12 | 41.13 | 41.06 | 41.13 | 232,170 | +0.01(+0.02%) |
Oct 22, 2014 | 41.13 | 41.16 | 41.09 | 41.12 | 331,125 | -0.01(-0.02%) |
Oct 21, 2014 | 41.14 | 41.16 | 41.08 | 41.13 | 852,473 | +0.00(+0.00%) |
Oct 20, 2014 | 41.17 | 41.17 | 41.08 | 41.13 | 298,644 | +0.06(+0.13%) |
Oct 17, 2014 | 41.16 | 41.16 | 41.07 | 41.08 | 424,039 | -0.13(-0.31%) |
Oct 16, 2014 | 41.38 | 41.38 | 41.15 | 41.20 | 399,953 | -0.22(-0.53%) |
Oct 15, 2014 | 41.39 | 41.47 | 41.30 | 41.42 | 955,938 | +0.18(+0.44%) |
Oct 14, 2014 | 41.24 | 41.28 | 41.22 | 41.24 | 224,365 | +0.02(+0.06%) |
Oct 13, 2014 | 41.23 | 41.27 | 41.18 | 41.22 | 251,049 | +0.06(+0.13%) |
Oct 10, 2014 | 41.16 | 41.19 | 41.13 | 41.16 | 462,755 | -0.02(-0.06%) |
Oct 09, 2014 | 41.19 | 41.20 | 41.16 | 41.19 | 3,092,615 | +0.02(+0.06%) |
Oct 08, 2014 | 41.16 | 41.20 | 41.12 | 41.16 | 873,950 | +0.02(+0.04%) |
Oct 07, 2014 | 41.10 | 41.15 | 41.03 | 41.15 | 364,809 | +0.07(+0.17%) |
Oct 06, 2014 | 41.09 | 41.10 | 41.03 | 41.08 | 307,348 | -0.02(-0.04%) |
Oct 03, 2014 | 41.05 | 41.10 | 40.99 | 41.09 | 671,068 | +0.02(+0.06%) |
Oct 02, 2014 | 41.11 | 41.11 | 41.02 | 41.07 | 338,319 | -0.03(-0.08%) |
Oct 01, 2014 | 41.06 | 41.12 | 41.03 | 41.10 | 358,954 | +0.11(+0.28%) |
Sep 30, 2014 | 41.03 | 41.03 | 40.96 | 40.99 | 236,461 | +0.00(+0.00%) |
Sep 29, 2014 | 40.93 | 41.02 | 40.92 | 40.99 | 1,300,587 | +0.02(+0.06%) |
Sep 26, 2014 | 40.96 | 41.01 | 40.88 | 40.96 | 676,521 | -0.04(-0.10%) |
Sep 25, 2014 | 40.96 | 41.00 | 40.95 | 41.00 | 337,797 | +0.10(+0.25%) |
Sep 24, 2014 | 40.95 | 40.95 | 40.85 | 40.90 | 333,498 | -0.02(-0.06%) |
Sep 23, 2014 | 40.93 | 40.94 | 40.89 | 40.92 | 2,932,135 | +0.01(+0.02%) |
Sep 22, 2014 | 40.90 | 40.93 | 40.86 | 40.92 | 587,963 | +0.05(+0.13%) |
Sep 19, 2014 | 40.85 | 40.88 | 40.81 | 40.86 | 206,329 | +0.09(+0.22%) |
Sep 18, 2014 | 40.77 | 40.79 | 40.74 | 40.77 | 381,567 | -0.02(-0.05%) |
Sep 17, 2014 | 40.80 | 40.86 | 40.75 | 40.79 | 216,101 | +0.01(+0.02%) |
Sep 16, 2014 | 40.80 | 40.81 | 40.75 | 40.78 | 725,044 | +0.06(+0.15%) |
Sep 15, 2014 | 40.78 | 40.80 | 40.70 | 40.72 | 436,678 | -0.02(-0.06%) |
Sep 12, 2014 | 40.75 | 40.77 | 40.70 | 40.74 | 416,384 | -0.06(-0.15%) |
Sep 11, 2014 | 40.85 | 40.85 | 40.78 | 40.81 | 275,037 | -0.04(-0.10%) |
Sep 10, 2014 | 40.85 | 40.87 | 40.79 | 40.85 | 176,549 | -0.02(-0.04%) |
Sep 09, 2014 | 40.87 | 40.88 | 40.84 | 40.86 | 234,884 | -0.09(-0.21%) |
Sep 08, 2014 | 41.00 | 41.01 | 40.92 | 40.95 | 313,700 | -0.05(-0.12%) |
Sep 05, 2014 | 41.01 | 41.01 | 40.91 | 41.00 | 554,446 | +0.09(+0.23%) |
Sep 04, 2014 | 40.93 | 40.93 | 40.81 | 40.90 | 397,292 | -0.01(-0.02%) |
Sep 03, 2014 | 40.92 | 40.96 | 40.87 | 40.91 | 274,765 | -0.01(-0.02%) |