Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.77 | 39.77 | 39.70 | 39.70 | 162 | -0.12(-0.29%) |
Apr 28, 2016 | 39.84 | 39.84 | 39.80 | 39.81 | 5,652 | -0.12(-0.31%) |
Apr 27, 2016 | 39.85 | 39.94 | 39.85 | 39.94 | 437 | +0.17(+0.43%) |
Apr 25, 2016 | 39.76 | 39.77 | 39.77 | 39.77 | 1,269 | -0.08(-0.19%) |
Apr 22, 2016 | 39.73 | 39.96 | 39.73 | 39.84 | 2,195 | -0.02(-0.05%) |
Apr 21, 2016 | 39.93 | 39.93 | 39.82 | 39.86 | 5,020 | -0.12(-0.30%) |
Apr 20, 2016 | 39.97 | 40.07 | 39.97 | 39.98 | 2,115 | +0.07(+0.17%) |
Apr 19, 2016 | 39.84 | 40.04 | 39.84 | 39.92 | 11,201 | +0.11(+0.28%) |
Apr 18, 2016 | 40.00 | 40.00 | 39.76 | 39.81 | 2,025 | +0.11(+0.27%) |
Apr 15, 2016 | 39.69 | 39.76 | 39.68 | 39.70 | 7,503 | -0.07(-0.17%) |
Apr 14, 2016 | 39.73 | 39.79 | 39.73 | 39.77 | 5,146 | +0.05(+0.13%) |
Apr 13, 2016 | 39.65 | 39.77 | 39.63 | 39.72 | 72,541 | +0.23(+0.57%) |
Apr 12, 2016 | 39.37 | 39.49 | 39.35 | 39.49 | 2,630 | +0.12(+0.31%) |
Apr 11, 2016 | 39.26 | 39.37 | 39.26 | 39.37 | 720 | +0.09(+0.22%) |
Apr 08, 2016 | 39.38 | 39.38 | 39.27 | 39.29 | 775 | +0.17(+0.44%) |
Apr 07, 2016 | 39.22 | 39.23 | 39.11 | 39.11 | 8,291 | -0.17(-0.42%) |
Apr 06, 2016 | 39.28 | 39.28 | 39.28 | 39.28 | 169 | +0.13(+0.32%) |
Apr 05, 2016 | 39.15 | 39.15 | 39.14 | 39.15 | 2,263 | -0.23(-0.60%) |
Apr 04, 2016 | 39.45 | 39.45 | 39.39 | 39.39 | 1,214 | +0.02(+0.05%) |
Apr 01, 2016 | 39.37 | 39.39 | 39.37 | 39.37 | 742 | -0.10(-0.26%) |
Mar 31, 2016 | 39.52 | 39.55 | 39.47 | 39.47 | 5,664 | -0.10(-0.26%) |
Mar 30, 2016 | 39.58 | 39.62 | 39.58 | 39.58 | 9,016 | +0.04(+0.10%) |
Mar 29, 2016 | 39.24 | 39.54 | 39.24 | 39.54 | 6,945 | +0.18(+0.46%) |
Mar 28, 2016 | 39.31 | 39.40 | 39.30 | 39.36 | 6,506 | +0.10(+0.26%) |
Mar 24, 2016 | 39.21 | 39.26 | 39.26 | 39.26 | 1,903 | -0.13(-0.33%) |
Mar 23, 2016 | 39.42 | 39.42 | 39.39 | 39.39 | 1,237 | -0.11(-0.28%) |
Mar 22, 2016 | 39.80 | 39.80 | 39.49 | 39.49 | 7,968 | -0.07(-0.18%) |
Mar 21, 2016 | 39.59 | 39.59 | 39.45 | 39.57 | 40,764 | +0.08(+0.21%) |
Mar 18, 2016 | 39.48 | 39.48 | 39.48 | 39.48 | 755 | +0.06(+0.14%) |
Mar 17, 2016 | 39.35 | 39.45 | 39.35 | 39.43 | 10,044 | +0.13(+0.34%) |
Mar 16, 2016 | 39.33 | 39.33 | 39.29 | 39.29 | 638 | -0.09(-0.22%) |
Mar 15, 2016 | 39.38 | 39.38 | 39.38 | 39.38 | 437 | -0.11(-0.29%) |
Mar 14, 2016 | 39.42 | 39.51 | 39.40 | 39.49 | 22,158 | +0.04(+0.11%) |
Mar 11, 2016 | 39.39 | 39.45 | 39.33 | 39.45 | 3,064 | +0.32(+0.81%) |
Mar 10, 2016 | 39.28 | 39.28 | 39.13 | 39.13 | 2,265 | -0.05(-0.13%) |
Mar 09, 2016 | 39.29 | 39.29 | 39.17 | 39.18 | 4,595 | -0.09(-0.22%) |
Mar 08, 2016 | 39.32 | 39.37 | 39.27 | 39.27 | 1,720 | -0.14(-0.36%) |
Mar 07, 2016 | 39.39 | 39.47 | 39.33 | 39.41 | 9,158 | +0.09(+0.22%) |
Mar 04, 2016 | 39.51 | 39.51 | 39.30 | 39.32 | 9,183 | +0.19(+0.48%) |
Mar 03, 2016 | 39.13 | 39.13 | 39.13 | 39.13 | 2,469 | +0.09(+0.22%) |
Mar 02, 2016 | 39.13 | 39.18 | 39.05 | 39.05 | 67,296 | +0.35(+0.90%) |
Feb 29, 2016 | 38.75 | 38.75 | 38.70 | 38.70 | 119 | -0.11(-0.29%) |
Feb 26, 2016 | 38.81 | 38.81 | 38.81 | 38.81 | 648 | +0.29(+0.76%) |
Feb 24, 2016 | 38.50 | 38.52 | 38.50 | 38.52 | 1 | -0.07(-0.18%) |
Feb 23, 2016 | 38.62 | 38.62 | 38.59 | 38.59 | 708 | -0.15(-0.38%) |
Feb 22, 2016 | 38.73 | 38.77 | 38.70 | 38.74 | 10,489 | +0.16(+0.42%) |
Feb 19, 2016 | 38.54 | 38.67 | 38.53 | 38.58 | 65,832 | +0.02(+0.06%) |
Feb 18, 2016 | 38.58 | 38.58 | 38.55 | 38.55 | 557 | -0.08(-0.21%) |
Feb 17, 2016 | 38.55 | 38.64 | 38.54 | 38.64 | 920 | +0.21(+0.55%) |
Feb 16, 2016 | 38.29 | 38.42 | 38.29 | 38.42 | 3,660 | +0.37(+0.97%) |
Feb 12, 2016 | 38.05 | 38.05 | 38.05 | 38.05 | 951 | +0.06(+0.17%) |
Feb 11, 2016 | 37.88 | 37.99 | 37.88 | 37.99 | 1,359 | -0.16(-0.42%) |
Feb 10, 2016 | 38.20 | 38.25 | 38.15 | 38.15 | 3,778 | +0.09(+0.23%) |
Feb 09, 2016 | 38.11 | 38.11 | 38.02 | 38.06 | 11,832 | -0.14(-0.37%) |
Feb 08, 2016 | 38.19 | 38.23 | 38.09 | 38.21 | 6,071 | -0.23(-0.59%) |
Feb 05, 2016 | 38.50 | 38.52 | 38.41 | 38.43 | 10,207 | -0.18(-0.47%) |
Feb 04, 2016 | 38.66 | 38.76 | 38.61 | 38.61 | 7,318 | +0.02(+0.05%) |
Feb 03, 2016 | 38.86 | 38.86 | 38.42 | 38.59 | 18,608 | +0.03(+0.09%) |
Feb 02, 2016 | 38.56 | 38.62 | 38.55 | 38.56 | 5,333 | -0.27(-0.70%) |
Feb 01, 2016 | 38.81 | 38.94 | 38.73 | 38.83 | 7,349 | -0.00(-0.01%) |
Jan 29, 2016 | 38.76 | 38.84 | 38.76 | 38.84 | 2,312 | +0.15(+0.38%) |
Jan 28, 2016 | 38.69 | 38.57 | 38.57 | 38.69 | 792 | +0.12(+0.32%) |
Jan 27, 2016 | 38.60 | 38.71 | 38.57 | 38.57 | 4,850 | -0.07(-0.17%) |
Jan 26, 2016 | 38.48 | 38.76 | 38.48 | 38.63 | 13,943 | +0.07(+0.18%) |
Jan 25, 2016 | 38.63 | 38.68 | 38.56 | 38.56 | 1,571 | -0.07(-0.18%) |
Jan 22, 2016 | 38.58 | 38.69 | 38.56 | 38.63 | 4,681 | +0.20(+0.52%) |
Jan 21, 2016 | 38.26 | 38.53 | 38.23 | 38.43 | 26,094 | +0.20(+0.52%) |
Jan 20, 2016 | 38.31 | 38.31 | 38.15 | 38.23 | 4,173 | -0.15(-0.39%) |
Jan 19, 2016 | 38.67 | 38.67 | 38.39 | 38.39 | 8,963 | -0.05(-0.14%) |
Jan 15, 2016 | 38.51 | 38.44 | 38.44 | 38.44 | 2,644 | -0.34(-0.89%) |
Jan 14, 2016 | 38.75 | 38.78 | 38.71 | 38.78 | 2,894 | +0.06(+0.15%) |
Jan 13, 2016 | 38.85 | 38.93 | 38.60 | 38.73 | 2,172 | -0.13(-0.34%) |
Jan 12, 2016 | 39.03 | 39.03 | 38.81 | 38.86 | 5,341 | +0.03(+0.07%) |
Jan 11, 2016 | 38.89 | 38.91 | 38.74 | 38.83 | 14,400 | +0.03(+0.07%) |
Jan 08, 2016 | 39.10 | 39.13 | 38.80 | 38.80 | 30,663 | -0.26(-0.65%) |
Jan 07, 2016 | 39.07 | 39.21 | 38.98 | 39.06 | 2,316 | -0.19(-0.48%) |
Jan 06, 2016 | 39.45 | 39.45 | 39.23 | 39.25 | 5,341 | -0.25(-0.63%) |
Jan 05, 2016 | 39.43 | 39.50 | 39.42 | 39.49 | 2,938 | +0.04(+0.10%) |
Jan 04, 2016 | 39.52 | 39.52 | 39.35 | 39.45 | 9,310 | -0.34(-0.84%) |
Dec 31, 2015 | 39.80 | 39.79 | 39.79 | 39.79 | 8,461 | -0.12(-0.29%) |
Dec 30, 2015 | 39.96 | 39.98 | 39.82 | 39.91 | 39,086 | -0.10(-0.26%) |
Dec 29, 2015 | 40.34 | 40.34 | 39.87 | 40.01 | 17,950 | +0.13(+0.33%) |
Dec 28, 2015 | 39.95 | 39.95 | 39.75 | 39.88 | 29,942 | -0.02(-0.05%) |
Dec 24, 2015 | 39.89 | 39.90 | 39.90 | 39.90 | 17,980 | +0.04(+0.09%) |
Dec 23, 2015 | 39.74 | 39.91 | 39.74 | 39.86 | 65,121 | +0.12(+0.30%) |
Dec 22, 2015 | 39.76 | 39.77 | 39.51 | 39.74 | 9,135 | +0.23(+0.59%) |
Dec 21, 2015 | 39.50 | 39.60 | 39.50 | 39.51 | 12,170 | -0.10(-0.25%) |
Dec 18, 2015 | 39.55 | 39.67 | 39.49 | 39.61 | 16,950 | -0.07(-0.19%) |
Dec 17, 2015 | 39.69 | 39.73 | 39.62 | 39.69 | 77,059 | -0.00(-0.01%) |
Dec 16, 2015 | 39.68 | 39.73 | 39.61 | 39.69 | 70,718 | +0.06(+0.15%) |
Dec 15, 2015 | 39.65 | 39.70 | 39.55 | 39.63 | 11,056 | +0.16(+0.40%) |
Dec 14, 2015 | 39.64 | 39.64 | 39.40 | 39.47 | 6,178 | -0.03(-0.07%) |
Dec 11, 2015 | 39.62 | 39.70 | 39.50 | 39.50 | 61,645 | -0.26(-0.64%) |
Dec 10, 2015 | 39.96 | 39.96 | 39.76 | 39.76 | 886 | +0.05(+0.12%) |
Dec 09, 2015 | 39.86 | 39.95 | 39.68 | 39.71 | 26,096 | -0.11(-0.27%) |
Dec 08, 2015 | 39.79 | 39.83 | 39.77 | 39.82 | 1,940 | -0.12(-0.30%) |
Dec 07, 2015 | 39.96 | 39.96 | 39.94 | 39.94 | 17,107 | -0.09(-0.24%) |
Dec 04, 2015 | 40.11 | 40.11 | 39.94 | 40.03 | 16,065 | +0.00(+0.00%) |
Dec 03, 2015 | 40.00 | 40.03 | 39.96 | 40.03 | 1,383 | -0.12(-0.29%) |
Dec 02, 2015 | 40.30 | 40.31 | 40.11 | 40.15 | 4,604 | -0.06(-0.16%) |
Dec 01, 2015 | 40.20 | 40.29 | 40.19 | 40.21 | 3,223 | +0.03(+0.07%) |
Nov 30, 2015 | 40.18 | 40.18 | 40.18 | 40.18 | 291 | -0.05(-0.12%) |
Nov 27, 2015 | 40.23 | 40.23 | 40.23 | 40.23 | 442 | +0.01(+0.01%) |
Nov 25, 2015 | 40.23 | 40.23 | 40.23 | 40.23 | 317 | +0.22(+0.56%) |
Nov 24, 2015 | 39.98 | 40.00 | 39.98 | 40.00 | 483 | -0.22(-0.54%) |
Nov 20, 2015 | 40.25 | 40.29 | 40.25 | 40.22 | 2,532 | +0.10(+0.26%) |
Nov 19, 2015 | 40.12 | 40.17 | 40.09 | 40.12 | 9,777 | +0.02(+0.05%) |
Nov 18, 2015 | 40.02 | 40.10 | 40.01 | 40.10 | 9,133 | +0.08(+0.20%) |
Nov 17, 2015 | 39.78 | 40.02 | 39.78 | 40.02 | 1,512 | +0.09(+0.23%) |
Nov 16, 2015 | 39.89 | 39.97 | 39.82 | 39.92 | 5,366 | +0.11(+0.28%) |
Nov 13, 2015 | 39.83 | 39.83 | 39.81 | 39.81 | 1,717 | -0.12(-0.30%) |
Nov 12, 2015 | 40.03 | 40.03 | 39.93 | 39.93 | 2,901 | -0.24(-0.60%) |
Nov 11, 2015 | 40.12 | 40.18 | 40.09 | 40.17 | 4,300 | +0.09(+0.23%) |
Nov 10, 2015 | 40.09 | 40.15 | 40.08 | 40.08 | 84,789 | -0.08(-0.20%) |
Nov 09, 2015 | 40.10 | 40.16 | 40.10 | 40.16 | 1,106 | -0.14(-0.34%) |
Nov 06, 2015 | 40.35 | 40.35 | 40.26 | 40.30 | 6,598 | -0.02(-0.06%) |
Nov 05, 2015 | 40.27 | 40.32 | 40.27 | 40.32 | 988 | +0.05(+0.13%) |
Nov 04, 2015 | 40.17 | 40.31 | 40.17 | 40.27 | 1,591 | -0.15(-0.37%) |
Nov 03, 2015 | 40.37 | 40.42 | 40.37 | 40.42 | 407 | +0.21(+0.52%) |
Oct 30, 2015 | 40.15 | 40.21 | 40.14 | 40.21 | 357 | +0.05(+0.13%) |
Oct 29, 2015 | 40.20 | 40.20 | 40.16 | 40.16 | 1,788 | -0.07(-0.17%) |
Oct 28, 2015 | 40.23 | 40.23 | 40.23 | 40.23 | 253 | +0.08(+0.21%) |
Oct 27, 2015 | 40.09 | 40.14 | 40.04 | 40.14 | 14,464 | -0.01(-0.04%) |
Oct 26, 2015 | 40.18 | 40.18 | 40.16 | 40.16 | 2,116 | -0.08(-0.20%) |
Oct 23, 2015 | 40.27 | 40.28 | 40.19 | 40.24 | 2,359 | +0.29(+0.73%) |
Oct 21, 2015 | 39.95 | 39.95 | 39.95 | 39.95 | 182 | -0.00(-0.00%) |
Oct 20, 2015 | 39.95 | 39.98 | 39.93 | 39.95 | 1,423 | -0.04(-0.09%) |
Oct 19, 2015 | 40.04 | 40.04 | 39.98 | 39.98 | 895 | -0.06(-0.14%) |
Oct 16, 2015 | 39.96 | 40.04 | 39.96 | 40.04 | 413 | +0.05(+0.13%) |
Oct 15, 2015 | 39.84 | 39.99 | 39.84 | 39.99 | 310 | +0.26(+0.66%) |
Oct 14, 2015 | 39.78 | 39.78 | 39.73 | 39.73 | 99,476 | -0.11(-0.28%) |
Oct 13, 2015 | 39.91 | 39.94 | 39.84 | 39.84 | 2,080 | -0.08(-0.19%) |
Oct 12, 2015 | 39.96 | 39.97 | 39.91 | 39.92 | 1,771 | -0.01(-0.02%) |
Oct 09, 2015 | 40.04 | 40.04 | 39.92 | 39.93 | 1,621 | -0.08(-0.19%) |
Oct 08, 2015 | 39.88 | 40.00 | 39.88 | 40.00 | 579 | +0.27(+0.69%) |
Oct 07, 2015 | 39.83 | 39.83 | 39.72 | 39.73 | 20,091 | +0.08(+0.19%) |
Oct 06, 2015 | 39.59 | 39.75 | 39.59 | 39.65 | 6,311 | -0.05(-0.12%) |
Oct 05, 2015 | 39.42 | 39.70 | 39.42 | 39.70 | 1,844 | +0.35(+0.88%) |
Oct 02, 2015 | 39.10 | 39.35 | 39.10 | 39.35 | 4,019 | +0.16(+0.42%) |
Oct 01, 2015 | 39.26 | 39.26 | 39.16 | 39.19 | 1,335 | +0.00(+0.01%) |
Sep 30, 2015 | 39.17 | 39.19 | 39.17 | 39.19 | 1,127 | +0.27(+0.70%) |
Sep 29, 2015 | 38.95 | 38.98 | 38.88 | 38.92 | 20,979 | -0.02(-0.05%) |
Sep 28, 2015 | 39.09 | 39.09 | 38.91 | 38.93 | 3,272 | -0.27(-0.70%) |
Sep 25, 2015 | 39.35 | 39.35 | 39.21 | 39.21 | 1,203 | -0.04(-0.10%) |
Sep 24, 2015 | 39.17 | 39.25 | 39.08 | 39.25 | 12,717 | -0.06(-0.14%) |
Sep 23, 2015 | 39.30 | 39.39 | 39.30 | 39.30 | 1,733 | -0.02(-0.05%) |
Sep 22, 2015 | 39.33 | 39.33 | 39.29 | 39.32 | 16,566 | -0.26(-0.67%) |
Sep 21, 2015 | 39.75 | 39.75 | 39.55 | 39.59 | 3,718 | +0.08(+0.19%) |
Sep 18, 2015 | 39.65 | 39.69 | 39.51 | 39.51 | 7,123 | -0.24(-0.59%) |
Sep 17, 2015 | 39.81 | 39.91 | 39.73 | 39.75 | 2,817 | -0.16(-0.40%) |
Sep 16, 2015 | 39.87 | 39.93 | 39.80 | 39.91 | 16,884 | +0.29(+0.74%) |
Sep 15, 2015 | 39.59 | 39.62 | 39.57 | 39.62 | 17,396 | +0.09(+0.24%) |
Sep 14, 2015 | 39.58 | 39.61 | 39.49 | 39.52 | 3,121 | -0.02(-0.04%) |
Sep 11, 2015 | 39.62 | 39.63 | 39.54 | 39.54 | 12,680 | -0.05(-0.13%) |
Sep 10, 2015 | 39.53 | 39.64 | 39.53 | 39.59 | 31,635 | +0.12(+0.30%) |
Sep 09, 2015 | 39.70 | 39.74 | 39.47 | 39.47 | 1,492 | -0.11(-0.29%) |
Sep 08, 2015 | 39.51 | 39.59 | 39.51 | 39.59 | 7,566 | +0.35(+0.88%) |
Sep 04, 2015 | 39.23 | 39.24 | 39.24 | 39.24 | 1,692 | -0.30(-0.76%) |
Sep 03, 2015 | 39.48 | 39.69 | 39.48 | 39.54 | 3,452 | +0.05(+0.12%) |
Sep 02, 2015 | 39.39 | 39.49 | 39.38 | 39.49 | 3,380 | +0.23(+0.58%) |
Sep 01, 2015 | 39.49 | 39.50 | 39.27 | 39.27 | 4,782 | -0.45(-1.13%) |
Aug 31, 2015 | 39.73 | 39.82 | 39.71 | 39.72 | 1,226 | -0.17(-0.44%) |
Aug 28, 2015 | 39.81 | 39.91 | 39.74 | 39.89 | 6,891 | +0.09(+0.24%) |
Aug 27, 2015 | 39.90 | 39.90 | 39.59 | 39.79 | 6,737 | +0.48(+1.22%) |
Aug 26, 2015 | 39.34 | 39.40 | 39.18 | 39.31 | 6,027 | -0.11(-0.29%) |
Aug 25, 2015 | 39.45 | 39.50 | 39.43 | 39.43 | 2,847 | -0.03(-0.07%) |
Aug 24, 2015 | 36.75 | 39.52 | 35.14 | 39.45 | 12,360 | -0.20(-0.50%) |
Aug 21, 2015 | 39.72 | 39.88 | 39.65 | 39.65 | 1,550 | -0.43(-1.07%) |
Aug 20, 2015 | 40.31 | 40.31 | 40.08 | 40.08 | 1,707 | -0.39(-0.97%) |
Aug 19, 2015 | 40.40 | 40.49 | 40.40 | 40.48 | 1,274 | -0.14(-0.35%) |
Aug 18, 2015 | 40.65 | 40.65 | 40.53 | 40.62 | 10,836 | +0.06(+0.14%) |
Aug 17, 2015 | 40.59 | 40.65 | 40.56 | 40.56 | 978 | -0.08(-0.21%) |
Aug 14, 2015 | 40.56 | 40.65 | 40.49 | 40.65 | 1,549 | +0.06(+0.14%) |
Aug 13, 2015 | 40.52 | 40.59 | 40.52 | 40.59 | 1,281 | +0.00(+0.01%) |
Aug 12, 2015 | 40.43 | 40.59 | 40.37 | 40.59 | 33,168 | -0.10(-0.24%) |
Aug 11, 2015 | 40.71 | 40.71 | 40.51 | 40.68 | 1,621 | -0.06(-0.14%) |
Aug 10, 2015 | 40.85 | 40.85 | 40.74 | 40.74 | 2,212 | +0.04(+0.09%) |
Aug 07, 2015 | 40.90 | 40.90 | 40.60 | 40.70 | 8,340 | +0.10(+0.26%) |
Aug 06, 2015 | 40.73 | 40.73 | 40.60 | 40.60 | 2,266 | -0.21(-0.51%) |
Aug 05, 2015 | 40.90 | 40.92 | 40.81 | 40.81 | 1,575 | +0.14(+0.35%) |
Aug 04, 2015 | 40.67 | 40.67 | 40.66 | 40.66 | 687 | -0.00(-0.01%) |
Aug 03, 2015 | 40.99 | 40.99 | 40.66 | 40.67 | 3,985 | -0.15(-0.36%) |
Jul 31, 2015 | 40.86 | 40.86 | 40.70 | 40.82 | 5,722 | +0.01(+0.02%) |
Jul 30, 2015 | 40.60 | 40.81 | 40.60 | 40.81 | 14,595 | +0.09(+0.23%) |
Jul 29, 2015 | 40.87 | 40.87 | 40.69 | 40.71 | 1,896 | +0.01(+0.02%) |
Jul 28, 2015 | 40.62 | 40.70 | 40.58 | 40.70 | 1,116 | +0.27(+0.68%) |
Jul 27, 2015 | 40.43 | 40.43 | 40.43 | 40.43 | 372 | -0.13(-0.32%) |
Jul 24, 2015 | 40.60 | 40.60 | 40.55 | 40.56 | 1,343 | -0.15(-0.36%) |
Jul 23, 2015 | 40.89 | 40.92 | 40.68 | 40.70 | 22,999 | -0.18(-0.43%) |
Jul 22, 2015 | 40.80 | 40.93 | 40.80 | 40.88 | 6,670 | -0.08(-0.19%) |
Jul 21, 2015 | 40.97 | 41.00 | 40.90 | 40.96 | 5,698 | -0.03(-0.07%) |
Jul 20, 2015 | 41.18 | 41.18 | 40.99 | 40.99 | 3,109 | -0.06(-0.15%) |
Jul 17, 2015 | 41.03 | 41.05 | 40.92 | 41.05 | 2,762 | +0.01(+0.02%) |
Jul 16, 2015 | 41.05 | 41.05 | 40.98 | 41.04 | 1,696 | +0.09(+0.21%) |
Jul 15, 2015 | 40.83 | 40.97 | 40.83 | 40.96 | 3,458 | +0.11(+0.28%) |
Jul 14, 2015 | 41.07 | 41.07 | 40.83 | 40.84 | 3,634 | +0.10(+0.25%) |
Jul 13, 2015 | 40.81 | 40.84 | 40.74 | 40.74 | 1,166 | +0.03(+0.08%) |
Jul 10, 2015 | 40.67 | 40.73 | 40.55 | 40.71 | 4,952 | +0.27(+0.67%) |
Jul 09, 2015 | 40.44 | 40.45 | 40.31 | 40.44 | 5,992 | +0.26(+0.64%) |
Jul 08, 2015 | 40.18 | 40.18 | 40.18 | 40.18 | 15,143 | -0.25(-0.61%) |
Jul 07, 2015 | 40.37 | 40.43 | 40.37 | 40.43 | 748 | -0.05(-0.12%) |
Jul 06, 2015 | 40.47 | 40.51 | 40.47 | 40.48 | 23,283 | -0.08(-0.19%) |
Jul 02, 2015 | 40.73 | 40.55 | 40.55 | 40.55 | 3,173 | -0.09(-0.21%) |
Jul 01, 2015 | 40.79 | 40.80 | 40.59 | 40.64 | 3,947 | -0.02(-0.04%) |
Jun 30, 2015 | 40.66 | 40.66 | 40.65 | 40.65 | 541 | -0.02(-0.06%) |
Jun 29, 2015 | 40.66 | 40.67 | 40.66 | 40.67 | 1,560 | -0.31(-0.76%) |
Jun 26, 2015 | 41.05 | 41.05 | 40.94 | 40.99 | 2,112 | +0.14(+0.35%) |
Jun 25, 2015 | 40.93 | 40.98 | 40.84 | 40.84 | 6,193 | -0.16(-0.40%) |
Jun 24, 2015 | 41.00 | 41.00 | 41.00 | 41.00 | 698 | -0.02(-0.05%) |
Jun 23, 2015 | 41.12 | 41.12 | 41.00 | 41.02 | 5,581 | -0.03(-0.07%) |
Jun 22, 2015 | 41.05 | 41.05 | 40.98 | 41.05 | 5,823 | +0.26(+0.63%) |
Jun 19, 2015 | 40.89 | 40.89 | 40.80 | 40.80 | 972 | -0.05(-0.12%) |
Jun 18, 2015 | 40.65 | 40.88 | 40.65 | 40.84 | 1,646 | +0.04(+0.09%) |
Jun 17, 2015 | 40.97 | 40.97 | 40.73 | 40.81 | 2,971 | +0.07(+0.16%) |
Jun 16, 2015 | 40.76 | 40.76 | 40.66 | 40.74 | 1,355 | -0.02(-0.05%) |
Jun 15, 2015 | 40.86 | 40.86 | 40.66 | 40.76 | 2,419 | +0.00(+0.00%) |
Jun 12, 2015 | 40.78 | 40.80 | 40.76 | 40.76 | 1,634 | -0.16(-0.40%) |
Jun 11, 2015 | 40.92 | 40.92 | 40.92 | 40.92 | 320 | +0.08(+0.19%) |
Jun 10, 2015 | 40.86 | 40.86 | 40.83 | 40.84 | 2,455 | +0.25(+0.61%) |
Jun 09, 2015 | 40.66 | 40.66 | 40.60 | 40.60 | 858 | -0.06(-0.14%) |
Jun 08, 2015 | 40.78 | 40.78 | 40.66 | 40.66 | 1,022 | -0.16(-0.39%) |
Jun 05, 2015 | 40.93 | 40.93 | 40.76 | 40.82 | 22,378 | +0.00(+0.00%) |
Jun 04, 2015 | 40.88 | 40.88 | 40.81 | 40.81 | 1,261 | -0.19(-0.47%) |
Jun 03, 2015 | 41.03 | 41.04 | 40.99 | 41.00 | 5,497 | +0.05(+0.12%) |
Jun 02, 2015 | 40.98 | 40.98 | 40.93 | 40.96 | 1,412 | -0.07(-0.16%) |
Jun 01, 2015 | 41.03 | 41.03 | 40.92 | 41.02 | 4,011 | +0.03(+0.07%) |
May 29, 2015 | 40.99 | 40.99 | 40.98 | 40.99 | 999 | -0.07(-0.17%) |
May 28, 2015 | 41.01 | 41.06 | 41.01 | 41.06 | 900 | -0.07(-0.17%) |
May 27, 2015 | 41.08 | 41.13 | 41.08 | 41.13 | 768 | +0.06(+0.15%) |
May 26, 2015 | 41.06 | 41.06 | 41.06 | 41.07 | 1,183 | -0.11(-0.28%) |
May 22, 2015 | 41.12 | 41.18 | 41.18 | 41.18 | 1,903 | -0.03(-0.07%) |
May 21, 2015 | 41.18 | 41.21 | 41.18 | 41.21 | 1,903 | +0.06(+0.14%) |
May 20, 2015 | 41.11 | 41.16 | 41.11 | 41.16 | 2,954 | +0.02(+0.05%) |
May 19, 2015 | 41.12 | 41.13 | 41.12 | 41.13 | 721 | +0.04(+0.11%) |
May 18, 2015 | 41.04 | 41.11 | 41.04 | 41.09 | 865 | +0.03(+0.07%) |
May 15, 2015 | 41.02 | 41.06 | 41.01 | 41.06 | 1,515 | +0.01(+0.02%) |
May 14, 2015 | 41.07 | 41.07 | 40.94 | 41.05 | 2,961 | +0.13(+0.32%) |
May 13, 2015 | 40.91 | 40.94 | 40.86 | 40.92 | 5,792 | +0.03(+0.07%) |
May 12, 2015 | 40.89 | 40.89 | 40.89 | 40.89 | 436 | -0.03(-0.07%) |
May 11, 2015 | 40.99 | 41.02 | 40.92 | 40.92 | 28,937 | -0.10(-0.24%) |
May 08, 2015 | 41.00 | 41.02 | 41.00 | 41.02 | 665 | +0.26(+0.64%) |
May 07, 2015 | 40.78 | 40.78 | 40.68 | 40.76 | 4,131 | +0.06(+0.16%) |
May 06, 2015 | 40.77 | 40.77 | 40.67 | 40.69 | 4,511 | -0.13(-0.32%) |
May 05, 2015 | 40.84 | 40.85 | 40.78 | 40.83 | 2,058 | -0.13(-0.32%) |
May 04, 2015 | 40.98 | 41.02 | 40.96 | 40.96 | 4,946 | +0.06(+0.14%) |