Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.41 | 45.42 | 45.31 | 45.38 | 718,001 | -0.01(-0.02%) |
Jul 28, 2016 | 45.38 | 45.39 | 45.32 | 45.39 | 585,903 | -0.03(-0.07%) |
Jul 27, 2016 | 45.28 | 45.43 | 45.21 | 45.43 | 594,594 | +0.22(+0.48%) |
Jul 26, 2016 | 45.21 | 45.22 | 45.15 | 45.21 | 584,513 | +0.06(+0.14%) |
Jul 25, 2016 | 45.25 | 45.25 | 45.13 | 45.14 | 651,272 | -0.05(-0.11%) |
Jul 22, 2016 | 45.16 | 45.21 | 45.08 | 45.19 | 529,428 | +0.03(+0.07%) |
Jul 21, 2016 | 45.13 | 45.17 | 45.04 | 45.16 | 723,184 | -0.02(-0.04%) |
Jul 20, 2016 | 45.17 | 45.21 | 45.11 | 45.17 | 590,044 | +0.00(+0.00%) |
Jul 19, 2016 | 45.27 | 45.27 | 45.11 | 45.17 | 682,494 | +0.11(+0.23%) |
Jul 18, 2016 | 45.13 | 45.14 | 45.03 | 45.07 | 621,453 | -0.04(-0.09%) |
Jul 15, 2016 | 45.17 | 45.17 | 45.03 | 45.11 | 2,821,895 | -0.12(-0.27%) |
Jul 14, 2016 | 45.25 | 45.27 | 45.15 | 45.23 | 881,498 | -0.06(-0.13%) |
Jul 13, 2016 | 45.21 | 45.32 | 45.20 | 45.29 | 546,815 | +0.13(+0.29%) |
Jul 12, 2016 | 45.17 | 45.27 | 45.15 | 45.16 | 645,079 | -0.18(-0.39%) |
Jul 11, 2016 | 45.34 | 45.38 | 45.26 | 45.34 | 1,388,873 | -0.05(-0.11%) |
Jul 08, 2016 | 45.34 | 45.39 | 45.26 | 45.38 | 859,776 | +0.13(+0.29%) |
Jul 07, 2016 | 45.27 | 45.30 | 45.14 | 45.26 | 1,173,339 | -0.04(-0.09%) |
Jul 05, 2016 | 45.34 | 45.34 | 45.14 | 45.30 | 639,039 | +0.17(+0.38%) |
Jul 01, 2016 | 44.96 | 45.13 | 45.13 | 45.13 | 1,706,808 | +0.11(+0.24%) |
Jun 30, 2016 | 45.00 | 45.07 | 44.93 | 45.02 | 982,639 | -0.03(-0.07%) |
Jun 29, 2016 | 44.99 | 45.06 | 44.94 | 45.05 | 862,708 | +0.07(+0.16%) |
Jun 28, 2016 | 44.97 | 44.98 | 44.82 | 44.98 | 2,008,318 | +0.15(+0.32%) |
Jun 27, 2016 | 44.81 | 44.85 | 44.64 | 44.83 | 866,725 | +0.35(+0.78%) |
Jun 24, 2016 | 44.44 | 44.62 | 44.44 | 44.48 | 695,693 | +0.18(+0.40%) |
Jun 23, 2016 | 44.48 | 44.48 | 44.30 | 44.30 | 683,408 | -0.11(-0.25%) |
Jun 22, 2016 | 44.40 | 44.44 | 44.32 | 44.42 | 447,211 | +0.00(+0.00%) |
Jun 21, 2016 | 44.45 | 44.51 | 44.37 | 44.42 | 1,209,979 | -0.06(-0.15%) |
Jun 20, 2016 | 44.48 | 44.52 | 44.39 | 44.48 | 592,393 | -0.02(-0.05%) |
Jun 17, 2016 | 44.54 | 44.62 | 44.47 | 44.51 | 529,887 | -0.09(-0.20%) |
Jun 16, 2016 | 44.69 | 44.69 | 44.53 | 44.60 | 1,266,414 | -0.06(-0.13%) |
Jun 15, 2016 | 44.52 | 44.89 | 44.48 | 44.65 | 635,279 | +0.16(+0.36%) |
Jun 14, 2016 | 44.58 | 44.60 | 44.45 | 44.49 | 690,129 | -0.05(-0.11%) |
Jun 13, 2016 | 44.54 | 44.56 | 44.45 | 44.54 | 720,985 | +0.06(+0.15%) |
Jun 10, 2016 | 44.51 | 44.54 | 44.44 | 44.47 | 705,953 | +0.04(+0.09%) |
Jun 09, 2016 | 44.54 | 44.54 | 44.42 | 44.43 | 939,820 | +0.06(+0.15%) |
Jun 08, 2016 | 44.47 | 44.47 | 44.30 | 44.37 | 2,889,121 | -0.02(-0.05%) |
Jun 07, 2016 | 44.44 | 44.44 | 44.38 | 44.39 | 794,537 | +0.03(+0.07%) |
Jun 06, 2016 | 44.37 | 44.39 | 44.31 | 44.36 | 651,014 | -0.08(-0.18%) |
Jun 03, 2016 | 44.28 | 44.44 | 44.28 | 44.44 | 566,641 | +0.16(+0.36%) |
Jun 02, 2016 | 45.51 | 45.51 | 44.18 | 44.28 | 583,924 | +0.05(+0.11%) |
Jun 01, 2016 | 44.24 | 44.25 | 44.15 | 44.23 | 1,145,561 | +0.08(+0.17%) |
May 31, 2016 | 44.09 | 44.21 | 44.08 | 44.16 | 867,792 | -0.05(-0.11%) |
May 27, 2016 | 44.23 | 44.20 | 44.20 | 44.20 | 765,077 | +0.03(+0.07%) |
May 26, 2016 | 44.11 | 44.19 | 44.10 | 44.17 | 606,279 | +0.06(+0.13%) |
May 25, 2016 | 44.10 | 44.13 | 44.04 | 44.11 | 478,943 | +0.06(+0.15%) |
May 24, 2016 | 44.08 | 44.11 | 44.02 | 44.05 | 770,579 | -0.02(-0.06%) |
May 23, 2016 | 44.03 | 44.07 | 44.00 | 44.07 | 446,658 | +0.02(+0.04%) |
May 20, 2016 | 44.07 | 44.09 | 44.00 | 44.06 | 2,391,372 | +0.06(+0.13%) |
May 19, 2016 | 43.99 | 44.03 | 43.94 | 44.00 | 560,917 | +0.05(+0.11%) |
May 18, 2016 | 44.08 | 44.08 | 43.90 | 43.95 | 555,205 | -0.15(-0.35%) |
May 17, 2016 | 44.11 | 44.14 | 44.07 | 44.11 | 769,935 | +0.02(+0.04%) |
May 16, 2016 | 44.09 | 44.12 | 44.07 | 44.09 | 462,560 | +0.00(+0.00%) |
May 13, 2016 | 44.12 | 44.16 | 44.07 | 44.09 | 608,711 | -0.02(-0.04%) |
May 12, 2016 | 44.07 | 44.14 | 44.06 | 44.11 | 489,861 | -0.01(-0.02%) |
May 11, 2016 | 44.11 | 44.14 | 44.07 | 44.11 | 593,095 | +0.05(+0.11%) |
May 10, 2016 | 44.03 | 44.14 | 44.03 | 44.07 | 583,071 | -0.02(-0.04%) |
May 09, 2016 | 44.15 | 44.15 | 44.02 | 44.08 | 620,618 | +0.00(+0.00%) |
May 06, 2016 | 44.11 | 44.12 | 44.01 | 44.08 | 737,473 | +0.04(+0.09%) |
May 05, 2016 | 44.00 | 44.05 | 43.93 | 44.04 | 914,906 | +0.07(+0.17%) |
May 04, 2016 | 43.99 | 44.00 | 43.93 | 43.97 | 1,040,215 | -0.01(-0.02%) |
May 03, 2016 | 44.00 | 44.03 | 43.93 | 43.98 | 781,970 | +0.10(+0.22%) |
May 02, 2016 | 43.85 | 43.90 | 43.80 | 43.88 | 726,904 | +0.05(+0.12%) |
Apr 29, 2016 | 43.77 | 43.84 | 43.70 | 43.83 | 1,194,287 | +0.06(+0.15%) |
Apr 28, 2016 | 43.84 | 43.90 | 43.76 | 43.76 | 2,815,814 | -0.01(-0.02%) |
Apr 27, 2016 | 43.72 | 43.81 | 43.67 | 43.77 | 632,221 | +0.05(+0.11%) |
Apr 26, 2016 | 43.80 | 43.80 | 43.71 | 43.72 | 976,766 | -0.05(-0.12%) |
Apr 25, 2016 | 43.77 | 43.79 | 43.72 | 43.77 | 585,925 | -0.04(-0.10%) |
Apr 22, 2016 | 43.91 | 43.91 | 43.80 | 43.82 | 2,186,882 | -0.05(-0.11%) |
Apr 21, 2016 | 43.87 | 43.90 | 43.84 | 43.87 | 574,522 | -0.15(-0.33%) |
Apr 20, 2016 | 44.03 | 44.06 | 43.99 | 44.01 | 721,335 | +0.03(+0.07%) |
Apr 19, 2016 | 43.99 | 43.99 | 43.94 | 43.98 | 719,369 | +0.02(+0.06%) |
Apr 18, 2016 | 43.96 | 44.00 | 43.94 | 43.96 | 624,897 | -0.06(-0.15%) |
Apr 15, 2016 | 43.98 | 44.02 | 43.97 | 44.02 | 727,432 | +0.05(+0.11%) |
Apr 14, 2016 | 43.96 | 44.00 | 43.92 | 43.97 | 758,935 | +0.01(+0.02%) |
Apr 13, 2016 | 43.93 | 43.98 | 43.90 | 43.96 | 535,985 | +0.05(+0.11%) |
Apr 12, 2016 | 43.97 | 43.97 | 43.89 | 43.92 | 573,967 | -0.06(-0.15%) |
Apr 11, 2016 | 44.01 | 44.01 | 43.95 | 43.98 | 499,100 | -0.02(-0.05%) |
Apr 08, 2016 | 44.02 | 44.05 | 44.00 | 44.00 | 898,858 | +0.01(+0.02%) |
Apr 07, 2016 | 43.97 | 44.01 | 43.94 | 44.00 | 1,706,849 | +0.02(+0.04%) |
Apr 06, 2016 | 43.96 | 44.02 | 43.92 | 43.98 | 1,236,170 | -0.03(-0.07%) |
Apr 05, 2016 | 44.03 | 44.05 | 43.97 | 44.01 | 1,093,521 | +0.10(+0.22%) |
Apr 04, 2016 | 43.96 | 44.03 | 43.49 | 43.92 | 1,040,099 | -0.01(-0.02%) |
Apr 01, 2016 | 44.00 | 44.03 | 43.88 | 43.92 | 2,707,087 | -0.02(-0.04%) |
Mar 31, 2016 | 43.93 | 44.00 | 43.90 | 43.94 | 970,120 | -0.03(-0.07%) |
Mar 30, 2016 | 43.96 | 43.98 | 43.92 | 43.98 | 764,037 | +0.01(+0.02%) |
Mar 29, 2016 | 43.93 | 43.98 | 43.87 | 43.97 | 662,664 | +0.16(+0.37%) |
Mar 28, 2016 | 43.81 | 43.88 | 43.79 | 43.81 | 695,284 | -0.07(-0.17%) |
Mar 24, 2016 | 43.90 | 43.88 | 43.88 | 43.88 | 644,401 | +0.05(+0.11%) |
Mar 23, 2016 | 43.82 | 43.86 | 43.77 | 43.83 | 562,938 | -0.01(-0.02%) |
Mar 22, 2016 | 43.83 | 43.86 | 43.79 | 43.84 | 917,147 | +0.05(+0.11%) |
Mar 21, 2016 | 43.83 | 43.89 | 43.78 | 43.79 | 686,699 | +0.00(+0.00%) |
Mar 18, 2016 | 43.76 | 43.85 | 43.76 | 43.79 | 503,717 | +0.09(+0.20%) |
Mar 17, 2016 | 43.70 | 43.74 | 43.69 | 43.70 | 785,666 | +0.09(+0.20%) |
Mar 16, 2016 | 43.56 | 43.68 | 43.53 | 43.61 | 760,995 | +0.10(+0.24%) |
Mar 15, 2016 | 43.55 | 43.58 | 43.47 | 43.51 | 780,225 | +0.00(+0.00%) |
Mar 14, 2016 | 43.52 | 43.56 | 43.47 | 43.51 | 1,209,468 | -0.02(-0.04%) |
Mar 11, 2016 | 43.47 | 43.54 | 43.44 | 43.52 | 1,150,636 | +0.15(+0.33%) |
Mar 10, 2016 | 43.57 | 43.60 | 43.34 | 43.38 | 1,127,007 | -0.15(-0.35%) |
Mar 09, 2016 | 43.63 | 43.63 | 43.52 | 43.53 | 825,342 | -0.11(-0.26%) |
Mar 08, 2016 | 43.60 | 43.67 | 43.59 | 43.65 | 721,298 | +0.11(+0.26%) |
Mar 07, 2016 | 43.54 | 43.54 | 43.48 | 43.53 | 569,128 | +0.02(+0.04%) |
Mar 04, 2016 | 43.52 | 43.55 | 43.48 | 43.52 | 1,734,535 | +0.02(+0.04%) |
Mar 03, 2016 | 43.47 | 43.55 | 43.43 | 43.50 | 517,413 | +0.02(+0.06%) |
Mar 02, 2016 | 43.52 | 43.53 | 43.44 | 43.48 | 718,630 | -0.13(-0.30%) |
Mar 01, 2016 | 43.65 | 43.65 | 43.53 | 43.60 | 1,215,048 | -0.01(-0.03%) |
Feb 29, 2016 | 43.54 | 43.62 | 43.54 | 43.62 | 526,296 | +0.10(+0.22%) |
Feb 26, 2016 | 43.51 | 43.54 | 43.47 | 43.52 | 670,997 | +0.00(+0.00%) |
Feb 25, 2016 | 43.46 | 43.52 | 43.44 | 43.52 | 586,320 | +0.07(+0.17%) |
Feb 24, 2016 | 43.42 | 43.51 | 43.42 | 43.45 | 858,264 | +0.06(+0.13%) |
Feb 23, 2016 | 43.34 | 43.40 | 43.32 | 43.39 | 736,040 | +0.01(+0.02%) |
Feb 22, 2016 | 43.38 | 43.42 | 43.33 | 43.38 | 684,843 | +0.04(+0.09%) |
Feb 19, 2016 | 43.31 | 43.36 | 43.30 | 43.34 | 541,093 | +0.04(+0.09%) |
Feb 18, 2016 | 43.09 | 43.32 | 43.09 | 43.30 | 903,938 | +0.10(+0.22%) |
Feb 17, 2016 | 43.16 | 43.21 | 43.13 | 43.21 | 557,295 | +0.03(+0.07%) |
Feb 16, 2016 | 43.13 | 43.22 | 43.11 | 43.17 | 968,721 | +0.02(+0.06%) |
Feb 12, 2016 | 43.30 | 43.15 | 43.15 | 43.15 | 693,634 | -0.19(-0.43%) |
Feb 11, 2016 | 43.39 | 43.40 | 43.22 | 43.34 | 890,034 | +0.06(+0.15%) |
Feb 10, 2016 | 43.19 | 43.27 | 43.16 | 43.27 | 808,051 | -0.05(-0.11%) |
Feb 09, 2016 | 43.31 | 43.37 | 43.26 | 43.32 | 1,412,342 | +0.02(+0.06%) |
Feb 08, 2016 | 43.22 | 43.30 | 43.19 | 43.30 | 927,647 | +0.08(+0.19%) |
Feb 05, 2016 | 43.18 | 43.22 | 43.15 | 43.21 | 615,661 | +0.01(+0.02%) |
Feb 04, 2016 | 43.22 | 43.22 | 43.16 | 43.21 | 1,704,960 | +0.00(+0.00%) |
Feb 03, 2016 | 43.18 | 43.22 | 43.13 | 43.21 | 892,498 | +0.06(+0.15%) |
Feb 02, 2016 | 43.07 | 43.17 | 43.04 | 43.14 | 2,008,659 | +0.07(+0.17%) |
Feb 01, 2016 | 43.16 | 43.18 | 43.01 | 43.07 | 2,215,271 | -0.00(-0.01%) |
Jan 29, 2016 | 42.94 | 43.16 | 42.94 | 43.07 | 1,234,851 | +0.14(+0.32%) |
Jan 28, 2016 | 42.85 | 42.94 | 42.83 | 42.94 | 710,531 | +0.09(+0.21%) |
Jan 27, 2016 | 42.78 | 42.86 | 42.74 | 42.85 | 539,363 | +0.13(+0.30%) |
Jan 26, 2016 | 42.72 | 42.82 | 42.70 | 42.72 | 799,640 | -0.03(-0.08%) |
Jan 25, 2016 | 42.74 | 42.76 | 42.67 | 42.75 | 731,278 | +0.10(+0.25%) |
Jan 22, 2016 | 42.70 | 42.74 | 42.63 | 42.65 | 849,195 | -0.09(-0.21%) |
Jan 21, 2016 | 42.70 | 42.81 | 42.69 | 42.74 | 980,149 | +0.04(+0.09%) |
Jan 20, 2016 | 42.64 | 42.74 | 42.61 | 42.70 | 808,461 | +0.13(+0.30%) |
Jan 19, 2016 | 42.65 | 42.70 | 42.57 | 42.57 | 1,435,194 | -0.13(-0.30%) |
Jan 15, 2016 | 42.72 | 42.70 | 42.70 | 42.70 | 975,188 | +0.06(+0.13%) |
Jan 14, 2016 | 42.65 | 42.75 | 42.61 | 42.64 | 1,496,886 | -0.14(-0.32%) |
Jan 13, 2016 | 42.67 | 42.80 | 42.67 | 42.78 | 681,314 | +0.10(+0.23%) |
Jan 12, 2016 | 42.61 | 42.70 | 42.58 | 42.68 | 499,475 | +0.06(+0.13%) |
Jan 11, 2016 | 42.70 | 42.70 | 42.59 | 42.62 | 855,149 | -0.05(-0.11%) |
Jan 08, 2016 | 42.67 | 42.74 | 42.67 | 42.67 | 1,609,818 | -0.01(-0.02%) |
Jan 07, 2016 | 42.70 | 42.72 | 42.62 | 42.68 | 1,630,067 | -0.06(-0.15%) |
Jan 06, 2016 | 42.73 | 42.74 | 42.65 | 42.74 | 726,339 | +0.16(+0.38%) |
Jan 05, 2016 | 42.62 | 42.67 | 42.57 | 42.58 | 1,388,554 | -0.02(-0.06%) |
Jan 04, 2016 | 42.57 | 42.61 | 42.51 | 42.61 | 1,549,409 | +0.09(+0.21%) |
Dec 31, 2015 | 42.42 | 42.52 | 42.52 | 42.52 | 1,432,871 | +0.07(+0.17%) |
Dec 30, 2015 | 42.48 | 42.50 | 42.43 | 42.45 | 889,611 | +0.02(+0.04%) |
Dec 29, 2015 | 42.47 | 42.53 | 42.39 | 42.43 | 864,554 | -0.20(-0.47%) |
Dec 28, 2015 | 42.54 | 42.63 | 42.49 | 42.63 | 971,070 | +0.14(+0.34%) |
Dec 24, 2015 | 42.48 | 42.49 | 42.49 | 42.49 | 502,705 | +0.00(+0.00%) |
Dec 23, 2015 | 42.62 | 42.62 | 42.45 | 42.49 | 1,109,839 | -0.07(-0.16%) |
Dec 22, 2015 | 42.59 | 42.59 | 42.47 | 42.55 | 795,867 | -0.04(-0.09%) |
Dec 21, 2015 | 42.53 | 42.58 | 42.53 | 42.59 | 735,319 | +0.04(+0.09%) |
Dec 18, 2015 | 42.52 | 42.59 | 42.51 | 42.55 | 603,500 | +0.11(+0.26%) |
Dec 17, 2015 | 42.39 | 42.52 | 42.39 | 42.44 | 1,542,932 | +0.06(+0.15%) |
Dec 16, 2015 | 42.39 | 42.41 | 42.32 | 42.38 | 766,132 | -0.02(-0.06%) |
Dec 15, 2015 | 42.39 | 42.47 | 42.31 | 42.40 | 1,556,340 | -0.09(-0.21%) |
Dec 14, 2015 | 42.57 | 42.57 | 42.39 | 42.49 | 2,509,703 | -0.07(-0.17%) |
Dec 11, 2015 | 42.47 | 42.65 | 42.47 | 42.56 | 980,210 | +0.06(+0.15%) |
Dec 10, 2015 | 42.51 | 42.55 | 42.50 | 42.50 | 824,539 | -0.03(-0.08%) |
Dec 09, 2015 | 42.56 | 42.57 | 42.47 | 42.53 | 946,431 | +0.00(+0.00%) |
Dec 08, 2015 | 42.54 | 42.59 | 42.47 | 42.53 | 979,407 | +0.02(+0.06%) |
Dec 07, 2015 | 42.41 | 42.52 | 42.28 | 42.51 | 778,939 | +0.24(+0.57%) |
Dec 04, 2015 | 42.31 | 42.34 | 42.23 | 42.27 | 922,087 | +0.00(+0.00%) |
Dec 03, 2015 | 42.51 | 42.68 | 42.26 | 42.27 | 1,718,311 | -0.41(-0.96%) |
Dec 02, 2015 | 42.71 | 42.71 | 42.65 | 42.67 | 478,487 | -0.02(-0.06%) |
Dec 01, 2015 | 42.59 | 42.71 | 42.53 | 42.70 | 4,889,663 | +0.12(+0.28%) |
Nov 30, 2015 | 42.62 | 42.66 | 42.51 | 42.58 | 2,106,940 | -0.04(-0.09%) |
Nov 27, 2015 | 42.62 | 42.68 | 42.58 | 42.62 | 474,862 | +0.02(+0.06%) |
Nov 25, 2015 | 42.58 | 42.59 | 42.59 | 42.59 | 780,537 | +0.03(+0.08%) |
Nov 24, 2015 | 42.50 | 42.56 | 42.48 | 42.56 | 477,897 | +0.06(+0.13%) |
Nov 23, 2015 | 42.55 | 42.57 | 42.45 | 42.51 | 1,522,731 | -0.01(-0.02%) |
Nov 20, 2015 | 42.57 | 42.58 | 42.51 | 42.51 | 521,330 | -0.02(-0.06%) |
Nov 19, 2015 | 42.58 | 42.58 | 42.49 | 42.54 | 627,546 | +0.02(+0.06%) |
Nov 18, 2015 | 42.43 | 42.51 | 42.40 | 42.51 | 698,580 | +0.06(+0.15%) |
Nov 17, 2015 | 42.43 | 42.46 | 42.38 | 42.45 | 481,746 | +0.02(+0.06%) |
Nov 16, 2015 | 42.42 | 42.45 | 42.39 | 42.43 | 1,293,442 | +0.06(+0.13%) |
Nov 13, 2015 | 42.33 | 42.42 | 42.32 | 42.37 | 963,639 | +0.08(+0.19%) |
Nov 12, 2015 | 42.31 | 42.35 | 42.23 | 42.29 | 586,858 | +0.02(+0.04%) |
Nov 11, 2015 | 42.30 | 42.30 | 42.21 | 42.27 | 443,878 | +0.05(+0.11%) |
Nov 10, 2015 | 42.22 | 42.29 | 42.14 | 42.23 | 921,194 | +0.10(+0.23%) |
Nov 09, 2015 | 42.11 | 42.19 | 42.05 | 42.13 | 880,539 | -0.02(-0.04%) |
Nov 06, 2015 | 42.23 | 42.28 | 42.05 | 42.15 | 607,397 | -0.16(-0.38%) |
Nov 05, 2015 | 42.31 | 42.34 | 42.23 | 42.31 | 992,473 | +0.04(+0.09%) |
Nov 04, 2015 | 42.35 | 42.42 | 42.23 | 42.27 | 826,110 | -0.10(-0.23%) |
Nov 03, 2015 | 42.38 | 42.42 | 42.33 | 42.36 | 761,640 | -0.03(-0.08%) |
Nov 02, 2015 | 42.49 | 42.49 | 42.35 | 42.39 | 2,211,214 | -0.10(-0.24%) |
Oct 30, 2015 | 42.51 | 42.52 | 42.41 | 42.50 | 722,538 | +0.05(+0.11%) |
Oct 29, 2015 | 42.53 | 42.59 | 42.43 | 42.45 | 998,459 | -0.14(-0.32%) |
Oct 28, 2015 | 42.67 | 42.67 | 42.55 | 42.59 | 559,037 | -0.01(-0.02%) |
Oct 27, 2015 | 42.59 | 42.61 | 42.53 | 42.59 | 802,756 | +0.10(+0.24%) |
Oct 26, 2015 | 42.51 | 42.54 | 42.47 | 42.49 | 814,308 | -0.02(-0.04%) |
Oct 23, 2015 | 42.54 | 42.61 | 42.43 | 42.51 | 539,429 | +0.00(+0.00%) |
Oct 22, 2015 | 42.43 | 42.56 | 42.38 | 42.51 | 763,739 | +0.14(+0.34%) |
Oct 21, 2015 | 42.32 | 42.55 | 42.29 | 42.36 | 481,701 | +0.06(+0.15%) |
Oct 20, 2015 | 42.31 | 42.35 | 42.27 | 42.30 | 686,625 | -0.08(-0.19%) |
Oct 19, 2015 | 42.35 | 42.55 | 42.33 | 42.38 | 896,967 | +0.01(+0.02%) |
Oct 16, 2015 | 42.39 | 42.43 | 42.36 | 42.37 | 470,947 | -0.02(-0.04%) |
Oct 15, 2015 | 42.39 | 42.45 | 42.36 | 42.39 | 546,786 | -0.06(-0.13%) |
Oct 14, 2015 | 42.35 | 42.44 | 42.35 | 42.44 | 391,624 | +0.10(+0.25%) |
Oct 13, 2015 | 42.31 | 42.35 | 42.26 | 42.34 | 1,229,259 | +0.05(+0.11%) |
Oct 12, 2015 | 42.29 | 42.32 | 42.19 | 42.29 | 1,228,441 | +0.09(+0.21%) |
Oct 09, 2015 | 42.24 | 42.31 | 42.19 | 42.20 | 6,011,402 | -0.08(-0.19%) |
Oct 08, 2015 | 42.33 | 42.35 | 42.25 | 42.28 | 542,151 | -0.01(-0.02%) |
Oct 07, 2015 | 42.27 | 42.30 | 42.23 | 42.29 | 807,266 | -0.02(-0.04%) |
Oct 06, 2015 | 42.26 | 42.31 | 42.24 | 42.31 | 2,145,591 | -0.05(-0.11%) |
Oct 05, 2015 | 42.39 | 42.39 | 42.28 | 42.35 | 1,139,085 | -0.07(-0.17%) |
Oct 02, 2015 | 42.39 | 42.48 | 42.35 | 42.43 | 666,474 | +0.15(+0.36%) |
Oct 01, 2015 | 42.51 | 42.51 | 42.27 | 42.27 | 1,435,185 | +0.03(+0.06%) |
Sep 30, 2015 | 42.25 | 42.28 | 42.18 | 42.25 | 716,495 | -0.04(-0.09%) |
Sep 29, 2015 | 42.30 | 42.30 | 42.21 | 42.29 | 1,963,285 | +0.06(+0.15%) |
Sep 28, 2015 | 42.20 | 42.26 | 42.18 | 42.22 | 515,519 | +0.02(+0.04%) |
Sep 25, 2015 | 42.18 | 42.25 | 42.14 | 42.21 | 529,190 | -0.06(-0.13%) |
Sep 24, 2015 | 42.32 | 42.34 | 42.22 | 42.26 | 656,679 | +0.05(+0.11%) |
Sep 23, 2015 | 42.20 | 42.27 | 42.20 | 42.22 | 531,224 | -0.08(-0.19%) |
Sep 22, 2015 | 42.21 | 42.32 | 42.21 | 42.30 | 579,185 | +0.14(+0.32%) |
Sep 21, 2015 | 42.22 | 42.24 | 42.13 | 42.16 | 648,668 | -0.11(-0.26%) |
Sep 18, 2015 | 42.17 | 42.30 | 42.11 | 42.27 | 844,520 | +0.25(+0.59%) |
Sep 17, 2015 | 41.98 | 42.11 | 41.94 | 42.02 | 1,991,579 | +0.04(+0.10%) |
Sep 16, 2015 | 41.98 | 42.05 | 41.98 | 41.98 | 496,580 | -0.12(-0.28%) |
Sep 15, 2015 | 42.10 | 42.16 | 42.03 | 42.10 | 705,391 | -0.06(-0.13%) |
Sep 14, 2015 | 42.18 | 42.19 | 42.14 | 42.16 | 345,351 | -0.02(-0.06%) |
Sep 11, 2015 | 42.17 | 42.22 | 42.14 | 42.18 | 544,947 | +0.03(+0.08%) |
Sep 10, 2015 | 42.18 | 42.18 | 42.12 | 42.15 | 906,286 | -0.02(-0.06%) |
Sep 09, 2015 | 42.13 | 42.18 | 42.11 | 42.18 | 867,866 | -0.14(-0.32%) |
Sep 08, 2015 | 42.19 | 42.31 | 42.14 | 42.31 | 1,138,345 | +0.09(+0.21%) |
Sep 04, 2015 | 42.14 | 42.22 | 42.22 | 42.22 | 545,483 | +0.13(+0.30%) |
Sep 03, 2015 | 42.06 | 42.12 | 42.00 | 42.10 | 1,611,283 | +0.10(+0.23%) |
Sep 02, 2015 | 42.00 | 42.10 | 41.91 | 42.00 | 3,136,064 | -0.02(-0.04%) |
Sep 01, 2015 | 42.03 | 42.04 | 41.94 | 42.02 | 1,594,016 | +0.11(+0.26%) |
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%) |