Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 44.48 | 44.48 | 44.48 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 44.53 | 44.55 | 44.45 | 44.52 | 1,079,009 | +0.08(+0.18%) |
Dec 28, 2016 | 44.36 | 44.45 | 44.34 | 44.44 | 748,490 | +0.07(+0.15%) |
Dec 27, 2016 | 44.39 | 44.39 | 44.29 | 44.37 | 1,036,703 | -0.01(-0.02%) |
Dec 23, 2016 | 44.38 | 44.38 | 44.38 | 0 | +0.09(+0.20%) | |
Dec 22, 2016 | 44.31 | 44.36 | 44.27 | 44.29 | 815,777 | -0.03(-0.07%) |
Dec 21, 2016 | 44.32 | 44.35 | 44.25 | 44.32 | 879,841 | +0.02(+0.06%) |
Dec 20, 2016 | 44.26 | 44.33 | 44.22 | 44.30 | 1,029,276 | -0.02(-0.06%) |
Dec 19, 2016 | 44.23 | 44.32 | 44.17 | 44.32 | 738,382 | +0.15(+0.33%) |
Dec 16, 2016 | 44.23 | 44.24 | 44.09 | 44.17 | 790,793 | +0.09(+0.20%) |
Dec 15, 2016 | 44.11 | 44.16 | 43.95 | 44.08 | 1,348,012 | -0.01(-0.02%) |
Dec 14, 2016 | 44.23 | 44.27 | 44.04 | 44.09 | 947,056 | +0.01(+0.02%) |
Dec 13, 2016 | 44.17 | 44.17 | 43.89 | 44.08 | 991,816 | +0.13(+0.30%) |
Dec 12, 2016 | 43.91 | 43.99 | 43.87 | 43.95 | 1,308,657 | -0.11(-0.24%) |
Dec 09, 2016 | 44.09 | 44.15 | 44.04 | 44.06 | 927,241 | -0.05(-0.11%) |
Dec 08, 2016 | 44.17 | 44.17 | 44.04 | 44.11 | 716,353 | -0.07(-0.15%) |
Dec 07, 2016 | 44.22 | 44.27 | 44.10 | 44.17 | 672,703 | +0.13(+0.30%) |
Dec 06, 2016 | 44.20 | 44.20 | 43.93 | 44.04 | 1,013,423 | -0.14(-0.31%) |
Dec 05, 2016 | 44.03 | 44.20 | 43.97 | 44.18 | 738,223 | -0.04(-0.09%) |
Dec 02, 2016 | 44.01 | 44.24 | 43.99 | 44.22 | 1,178,776 | +0.20(+0.44%) |
Dec 01, 2016 | 44.23 | 44.23 | 43.99 | 44.03 | 1,434,858 | -0.26(-0.59%) |
Nov 30, 2016 | 44.32 | 44.36 | 44.24 | 44.29 | 836,346 | -0.11(-0.24%) |
Nov 29, 2016 | 44.23 | 44.41 | 44.23 | 44.40 | 768,890 | +0.11(+0.24%) |
Nov 28, 2016 | 44.28 | 44.33 | 44.24 | 44.29 | 1,234,636 | +0.07(+0.17%) |
Nov 25, 2016 | 44.27 | 44.28 | 44.15 | 44.22 | 556,637 | +0.02(+0.04%) |
Nov 23, 2016 | 44.20 | 44.20 | 44.20 | 0 | -0.10(-0.22%) | |
Nov 22, 2016 | 44.30 | 44.32 | 44.17 | 44.30 | 1,729,481 | +0.17(+0.39%) |
Nov 21, 2016 | 44.19 | 44.24 | 44.10 | 44.13 | 1,259,100 | -0.04(-0.09%) |
Nov 18, 2016 | 44.26 | 44.26 | 44.10 | 44.17 | 747,515 | -0.06(-0.13%) |
Nov 17, 2016 | 44.32 | 44.32 | 44.17 | 44.23 | 502,852 | -0.02(-0.04%) |
Nov 16, 2016 | 44.36 | 44.36 | 44.19 | 44.24 | 737,186 | -0.05(-0.11%) |
Nov 15, 2016 | 44.27 | 44.35 | 44.16 | 44.29 | 3,026,422 | +0.14(+0.31%) |
Nov 14, 2016 | 44.16 | 44.28 | 44.06 | 44.15 | 945,289 | -0.11(-0.26%) |
Nov 11, 2016 | 44.30 | 44.36 | 44.20 | 44.27 | 632,119 | -0.06(-0.15%) |
Nov 10, 2016 | 44.36 | 44.47 | 44.21 | 44.33 | 1,109,850 | -0.18(-0.40%) |
Nov 09, 2016 | 44.64 | 44.79 | 44.51 | 44.51 | 1,463,765 | -0.28(-0.62%) |
Nov 08, 2016 | 44.88 | 44.88 | 44.75 | 44.79 | 593,159 | -0.06(-0.13%) |
Nov 07, 2016 | 44.80 | 44.89 | 44.77 | 44.84 | 694,482 | +0.00(+0.00%) |
Nov 04, 2016 | 44.83 | 44.93 | 44.82 | 44.84 | 620,192 | +0.04(+0.09%) |
Nov 03, 2016 | 44.89 | 44.89 | 44.76 | 44.80 | 992,240 | -0.07(-0.16%) |
Nov 02, 2016 | 44.84 | 44.96 | 44.79 | 44.88 | 1,430,831 | +0.11(+0.25%) |
Nov 01, 2016 | 44.76 | 44.83 | 44.72 | 44.76 | 799,152 | -0.09(-0.20%) |
Oct 31, 2016 | 44.85 | 44.86 | 44.79 | 44.85 | 1,367,930 | +0.04(+0.09%) |
Oct 28, 2016 | 44.81 | 44.85 | 44.76 | 44.81 | 933,742 | +0.02(+0.04%) |
Oct 27, 2016 | 44.88 | 44.89 | 44.79 | 44.79 | 880,263 | -0.19(-0.41%) |
Oct 26, 2016 | 45.07 | 45.07 | 44.96 | 44.98 | 573,423 | -0.09(-0.20%) |
Oct 25, 2016 | 45.09 | 45.12 | 45.05 | 45.07 | 637,897 | +0.01(+0.02%) |
Oct 24, 2016 | 45.20 | 45.20 | 45.04 | 45.06 | 653,173 | -0.01(-0.02%) |
Oct 21, 2016 | 45.09 | 45.12 | 45.06 | 45.07 | 923,710 | -0.02(-0.04%) |
Oct 20, 2016 | 45.09 | 45.11 | 44.95 | 45.09 | 666,673 | +0.02(+0.05%) |
Oct 19, 2016 | 45.09 | 45.09 | 45.02 | 45.06 | 626,071 | +0.02(+0.05%) |
Oct 18, 2016 | 45.04 | 45.05 | 44.96 | 45.04 | 1,003,530 | +0.06(+0.13%) |
Oct 17, 2016 | 44.98 | 45.01 | 44.93 | 44.98 | 547,697 | +0.03(+0.07%) |
Oct 14, 2016 | 45.05 | 45.05 | 44.95 | 44.95 | 501,296 | -0.13(-0.29%) |
Oct 13, 2016 | 45.08 | 45.09 | 45.02 | 45.08 | 632,673 | +0.09(+0.20%) |
Oct 12, 2016 | 45.05 | 45.05 | 44.92 | 44.99 | 625,395 | -0.05(-0.11%) |
Oct 11, 2016 | 45.06 | 45.07 | 44.99 | 45.04 | 677,063 | +0.03(+0.07%) |
Oct 10, 2016 | 45.05 | 45.10 | 44.98 | 45.01 | 492,650 | -0.09(-0.20%) |
Oct 07, 2016 | 45.09 | 45.12 | 45.05 | 45.09 | 488,850 | -0.03(-0.07%) |
Oct 06, 2016 | 45.12 | 45.19 | 45.09 | 45.13 | 685,411 | -0.01(-0.02%) |
Oct 05, 2016 | 45.15 | 45.22 | 45.05 | 45.13 | 936,900 | -0.10(-0.22%) |
Oct 04, 2016 | 45.30 | 45.39 | 45.19 | 45.23 | 1,171,791 | -0.02(-0.05%) |
Oct 03, 2016 | 45.42 | 45.42 | 45.25 | 45.26 | 1,388,318 | -0.17(-0.36%) |
Sep 30, 2016 | 45.54 | 45.54 | 45.37 | 45.42 | 1,125,330 | -0.06(-0.12%) |
Sep 29, 2016 | 45.46 | 45.48 | 45.40 | 45.48 | 812,860 | +0.01(+0.02%) |
Sep 28, 2016 | 45.53 | 45.53 | 45.39 | 45.47 | 651,746 | +0.00(+0.00%) |
Sep 27, 2016 | 45.48 | 45.48 | 45.41 | 45.47 | 710,637 | +0.06(+0.12%) |
Sep 26, 2016 | 45.44 | 45.44 | 45.37 | 45.41 | 640,377 | +0.09(+0.20%) |
Sep 23, 2016 | 45.32 | 45.35 | 45.28 | 45.32 | 583,424 | -0.02(-0.05%) |
Sep 22, 2016 | 45.28 | 45.37 | 45.28 | 45.35 | 806,936 | +0.15(+0.34%) |
Sep 21, 2016 | 45.13 | 45.20 | 45.07 | 45.20 | 720,833 | +0.10(+0.22%) |
Sep 20, 2016 | 45.11 | 45.14 | 45.07 | 45.10 | 603,370 | +0.07(+0.16%) |
Sep 19, 2016 | 45.03 | 45.07 | 44.98 | 45.02 | 1,197,478 | -0.01(-0.02%) |
Sep 16, 2016 | 45.06 | 45.07 | 44.93 | 45.03 | 2,539,704 | +0.05(+0.11%) |
Sep 15, 2016 | 44.97 | 45.02 | 44.89 | 44.98 | 559,467 | -0.05(-0.11%) |
Sep 14, 2016 | 45.02 | 45.10 | 44.92 | 45.03 | 595,063 | +0.06(+0.13%) |
Sep 13, 2016 | 45.10 | 45.11 | 44.85 | 44.98 | 1,079,838 | -0.10(-0.22%) |
Sep 12, 2016 | 45.04 | 45.08 | 45.00 | 45.07 | 661,617 | -0.07(-0.16%) |
Sep 09, 2016 | 45.23 | 45.23 | 45.09 | 45.15 | 1,129,723 | -0.17(-0.38%) |
Sep 08, 2016 | 45.44 | 45.44 | 45.27 | 45.32 | 805,675 | -0.16(-0.36%) |
Sep 07, 2016 | 45.43 | 45.49 | 45.39 | 45.48 | 934,989 | +0.11(+0.25%) |
Sep 06, 2016 | 45.33 | 45.41 | 45.31 | 45.37 | 825,238 | +0.07(+0.16%) |
Sep 02, 2016 | 45.32 | 45.29 | 45.29 | 45.29 | 1,004,156 | -0.08(-0.18%) |
Sep 01, 2016 | 45.38 | 45.41 | 45.33 | 45.37 | 1,288,750 | -0.04(-0.10%) |
Aug 31, 2016 | 45.45 | 45.47 | 45.39 | 45.42 | 1,015,968 | -0.07(-0.16%) |
Aug 30, 2016 | 45.45 | 45.50 | 45.39 | 45.49 | 1,073,594 | +0.04(+0.09%) |
Aug 29, 2016 | 45.38 | 45.45 | 45.33 | 45.45 | 503,813 | +0.07(+0.16%) |
Aug 26, 2016 | 45.45 | 45.48 | 45.30 | 45.38 | 647,157 | -0.04(-0.09%) |
Aug 25, 2016 | 45.45 | 45.47 | 45.40 | 45.42 | 740,149 | +0.00(+0.00%) |
Aug 24, 2016 | 45.52 | 45.52 | 45.38 | 45.42 | 660,327 | -0.06(-0.12%) |
Aug 23, 2016 | 45.47 | 45.50 | 45.38 | 45.47 | 583,652 | +0.06(+0.14%) |
Aug 22, 2016 | 45.39 | 45.44 | 45.35 | 45.41 | 549,677 | +0.06(+0.14%) |
Aug 19, 2016 | 45.41 | 45.42 | 45.26 | 45.34 | 492,601 | -0.08(-0.18%) |
Aug 18, 2016 | 45.42 | 45.44 | 45.34 | 45.43 | 464,731 | +0.05(+0.11%) |
Aug 17, 2016 | 45.32 | 45.38 | 45.23 | 45.38 | 452,713 | +0.04(+0.09%) |
Aug 16, 2016 | 45.44 | 45.44 | 45.22 | 45.34 | 1,037,500 | -0.02(-0.04%) |
Aug 15, 2016 | 45.21 | 45.44 | 45.21 | 45.35 | 611,787 | -0.07(-0.16%) |
Aug 12, 2016 | 45.49 | 45.50 | 45.38 | 45.43 | 355,696 | -0.01(-0.02%) |
Aug 11, 2016 | 45.54 | 45.55 | 45.37 | 45.43 | 921,841 | -0.04(-0.09%) |
Aug 10, 2016 | 45.43 | 45.50 | 45.38 | 45.47 | 2,521,685 | +0.11(+0.25%) |
Aug 09, 2016 | 45.33 | 45.36 | 45.26 | 45.36 | 873,577 | +0.12(+0.27%) |
Aug 08, 2016 | 45.22 | 45.26 | 45.13 | 45.24 | 490,665 | +0.06(+0.14%) |
Aug 05, 2016 | 45.21 | 45.26 | 45.13 | 45.17 | 736,232 | -0.02(-0.04%) |
Aug 04, 2016 | 45.20 | 45.28 | 45.12 | 45.19 | 1,123,008 | +0.10(+0.22%) |
Aug 03, 2016 | 45.11 | 45.13 | 45.01 | 45.09 | 869,975 | +0.06(+0.14%) |
Aug 02, 2016 | 45.09 | 45.18 | 45.02 | 45.03 | 2,900,923 | -0.17(-0.38%) |
Aug 01, 2016 | 45.45 | 45.45 | 45.20 | 45.20 | 3,644,292 | -0.19(-0.41%) |
Jul 29, 2016 | 45.41 | 45.42 | 45.31 | 45.38 | 717,997 | -0.01(-0.02%) |
Jul 28, 2016 | 45.38 | 45.39 | 45.32 | 45.39 | 585,899 | -0.03(-0.07%) |
Jul 27, 2016 | 45.28 | 45.43 | 45.22 | 45.43 | 594,590 | +0.22(+0.48%) |
Jul 26, 2016 | 45.22 | 45.22 | 45.15 | 45.21 | 584,510 | +0.06(+0.14%) |
Jul 25, 2016 | 45.25 | 45.25 | 45.13 | 45.14 | 651,267 | -0.05(-0.11%) |
Jul 22, 2016 | 45.16 | 45.22 | 45.08 | 45.19 | 529,424 | +0.03(+0.07%) |
Jul 21, 2016 | 45.13 | 45.17 | 45.04 | 45.16 | 723,179 | -0.02(-0.04%) |
Jul 20, 2016 | 45.17 | 45.21 | 45.11 | 45.17 | 590,040 | +0.00(+0.00%) |
Jul 19, 2016 | 45.27 | 45.27 | 45.11 | 45.17 | 682,490 | +0.11(+0.23%) |
Jul 18, 2016 | 45.13 | 45.14 | 45.03 | 45.07 | 621,449 | -0.04(-0.09%) |
Jul 15, 2016 | 45.17 | 45.17 | 45.03 | 45.11 | 2,821,876 | -0.12(-0.27%) |
Jul 14, 2016 | 45.25 | 45.27 | 45.15 | 45.23 | 881,492 | -0.06(-0.13%) |
Jul 13, 2016 | 45.22 | 45.32 | 45.20 | 45.29 | 546,811 | +0.13(+0.29%) |
Jul 12, 2016 | 45.17 | 45.27 | 45.15 | 45.16 | 645,074 | -0.18(-0.39%) |
Jul 11, 2016 | 45.34 | 45.38 | 45.26 | 45.34 | 1,388,864 | -0.05(-0.11%) |
Jul 08, 2016 | 45.34 | 45.39 | 45.26 | 45.38 | 859,770 | +0.13(+0.29%) |
Jul 07, 2016 | 45.27 | 45.30 | 45.14 | 45.26 | 1,173,331 | -0.04(-0.09%) |
Jul 05, 2016 | 45.34 | 45.34 | 45.14 | 45.30 | 639,035 | +0.17(+0.38%) |
Jul 01, 2016 | 44.96 | 45.13 | 45.13 | 45.13 | 1,706,797 | +0.11(+0.24%) |
Jun 30, 2016 | 45.00 | 45.07 | 44.94 | 45.02 | 982,632 | -0.03(-0.07%) |
Jun 29, 2016 | 44.99 | 45.06 | 44.94 | 45.05 | 862,702 | +0.07(+0.16%) |
Jun 28, 2016 | 44.97 | 44.98 | 44.82 | 44.98 | 2,008,304 | +0.15(+0.32%) |
Jun 27, 2016 | 44.81 | 44.85 | 44.64 | 44.83 | 866,720 | +0.35(+0.78%) |
Jun 24, 2016 | 44.44 | 44.62 | 44.44 | 44.48 | 695,689 | +0.18(+0.40%) |
Jun 23, 2016 | 44.48 | 44.48 | 44.30 | 44.30 | 683,403 | -0.11(-0.25%) |
Jun 22, 2016 | 44.40 | 44.44 | 44.32 | 44.42 | 447,208 | +0.00(+0.00%) |
Jun 21, 2016 | 44.45 | 44.51 | 44.37 | 44.42 | 1,209,971 | -0.06(-0.15%) |
Jun 20, 2016 | 44.48 | 44.52 | 44.39 | 44.48 | 592,390 | -0.02(-0.05%) |
Jun 17, 2016 | 44.54 | 44.62 | 44.47 | 44.51 | 529,883 | -0.09(-0.20%) |
Jun 16, 2016 | 44.69 | 44.69 | 44.53 | 44.60 | 1,266,406 | -0.06(-0.13%) |
Jun 15, 2016 | 44.52 | 44.89 | 44.48 | 44.65 | 635,274 | +0.16(+0.36%) |
Jun 14, 2016 | 44.58 | 44.60 | 44.45 | 44.49 | 690,124 | -0.05(-0.11%) |
Jun 13, 2016 | 44.54 | 44.56 | 44.45 | 44.54 | 720,980 | +0.06(+0.15%) |
Jun 10, 2016 | 44.51 | 44.54 | 44.44 | 44.47 | 705,949 | +0.04(+0.09%) |
Jun 09, 2016 | 44.54 | 44.54 | 44.42 | 44.43 | 939,814 | +0.06(+0.15%) |
Jun 08, 2016 | 44.47 | 44.47 | 44.30 | 44.37 | 2,889,102 | -0.02(-0.05%) |
Jun 07, 2016 | 44.44 | 44.44 | 44.38 | 44.39 | 794,532 | +0.03(+0.07%) |
Jun 06, 2016 | 44.37 | 44.39 | 44.31 | 44.36 | 651,010 | -0.08(-0.18%) |
Jun 03, 2016 | 44.28 | 44.44 | 44.28 | 44.44 | 566,637 | +0.16(+0.36%) |
Jun 02, 2016 | 45.51 | 45.51 | 44.18 | 44.28 | 583,920 | +0.05(+0.11%) |
Jun 01, 2016 | 44.24 | 44.25 | 44.15 | 44.23 | 1,145,554 | +0.08(+0.17%) |
May 31, 2016 | 44.09 | 44.21 | 44.08 | 44.16 | 867,787 | -0.05(-0.11%) |
May 27, 2016 | 44.23 | 44.20 | 44.20 | 44.20 | 765,072 | +0.03(+0.07%) |
May 26, 2016 | 44.11 | 44.19 | 44.10 | 44.17 | 606,275 | +0.06(+0.13%) |
May 25, 2016 | 44.10 | 44.13 | 44.04 | 44.11 | 478,940 | +0.06(+0.15%) |
May 24, 2016 | 44.08 | 44.11 | 44.02 | 44.05 | 770,574 | -0.02(-0.06%) |
May 23, 2016 | 44.03 | 44.07 | 44.00 | 44.07 | 446,655 | +0.02(+0.04%) |
May 20, 2016 | 44.07 | 44.09 | 44.00 | 44.06 | 2,391,357 | +0.06(+0.13%) |
May 19, 2016 | 43.99 | 44.03 | 43.94 | 44.00 | 560,913 | +0.05(+0.11%) |
May 18, 2016 | 44.08 | 44.08 | 43.90 | 43.95 | 555,202 | -0.15(-0.35%) |
May 17, 2016 | 44.11 | 44.14 | 44.07 | 44.11 | 769,930 | +0.02(+0.04%) |
May 16, 2016 | 44.09 | 44.12 | 44.07 | 44.09 | 462,557 | +0.00(+0.00%) |
May 13, 2016 | 44.12 | 44.16 | 44.07 | 44.09 | 608,707 | -0.02(-0.04%) |
May 12, 2016 | 44.07 | 44.14 | 44.06 | 44.11 | 489,858 | -0.01(-0.02%) |
May 11, 2016 | 44.11 | 44.14 | 44.07 | 44.11 | 593,091 | +0.05(+0.11%) |
May 10, 2016 | 44.03 | 44.14 | 44.03 | 44.07 | 583,068 | -0.02(-0.04%) |
May 09, 2016 | 44.15 | 44.15 | 44.02 | 44.08 | 620,614 | +0.00(+0.00%) |
May 06, 2016 | 44.11 | 44.12 | 44.01 | 44.08 | 737,468 | +0.04(+0.09%) |
May 05, 2016 | 44.00 | 44.05 | 43.93 | 44.04 | 914,900 | +0.07(+0.17%) |
May 04, 2016 | 43.99 | 44.00 | 43.93 | 43.97 | 1,040,209 | -0.01(-0.02%) |
May 03, 2016 | 44.00 | 44.03 | 43.93 | 43.98 | 781,965 | +0.10(+0.22%) |
May 02, 2016 | 43.85 | 43.91 | 43.80 | 43.88 | 726,899 | +0.05(+0.12%) |
Apr 29, 2016 | 43.77 | 43.84 | 43.70 | 43.83 | 1,194,279 | +0.06(+0.15%) |
Apr 28, 2016 | 43.84 | 43.90 | 43.76 | 43.76 | 2,815,796 | -0.01(-0.02%) |
Apr 27, 2016 | 43.72 | 43.81 | 43.67 | 43.77 | 632,217 | +0.05(+0.11%) |
Apr 26, 2016 | 43.80 | 43.80 | 43.71 | 43.72 | 976,759 | -0.05(-0.12%) |
Apr 25, 2016 | 43.77 | 43.79 | 43.72 | 43.78 | 585,922 | -0.04(-0.10%) |
Apr 22, 2016 | 43.91 | 43.91 | 43.80 | 43.82 | 2,186,868 | -0.05(-0.11%) |
Apr 21, 2016 | 43.87 | 43.90 | 43.84 | 43.87 | 574,519 | -0.15(-0.33%) |
Apr 20, 2016 | 44.03 | 44.06 | 43.99 | 44.01 | 721,331 | +0.03(+0.07%) |
Apr 19, 2016 | 43.99 | 43.99 | 43.94 | 43.98 | 719,364 | +0.02(+0.05%) |
Apr 18, 2016 | 43.96 | 44.00 | 43.94 | 43.96 | 624,893 | -0.06(-0.15%) |
Apr 15, 2016 | 43.98 | 44.02 | 43.97 | 44.02 | 727,427 | +0.05(+0.11%) |
Apr 14, 2016 | 43.96 | 44.00 | 43.92 | 43.97 | 758,931 | +0.01(+0.02%) |
Apr 13, 2016 | 43.93 | 43.98 | 43.90 | 43.96 | 535,981 | +0.05(+0.11%) |
Apr 12, 2016 | 43.97 | 43.97 | 43.89 | 43.92 | 573,963 | -0.06(-0.15%) |
Apr 11, 2016 | 44.01 | 44.01 | 43.95 | 43.98 | 499,097 | -0.02(-0.05%) |
Apr 08, 2016 | 44.02 | 44.05 | 44.00 | 44.00 | 898,853 | +0.01(+0.02%) |
Apr 07, 2016 | 43.97 | 44.01 | 43.94 | 44.00 | 1,706,838 | +0.02(+0.04%) |
Apr 06, 2016 | 43.96 | 44.02 | 43.92 | 43.98 | 1,236,162 | -0.03(-0.07%) |
Apr 05, 2016 | 44.03 | 44.05 | 43.97 | 44.01 | 1,093,515 | +0.10(+0.22%) |
Apr 04, 2016 | 43.96 | 44.03 | 43.49 | 43.92 | 1,040,093 | -0.01(-0.02%) |
Apr 01, 2016 | 44.00 | 44.03 | 43.88 | 43.92 | 2,707,069 | -0.02(-0.04%) |
Mar 31, 2016 | 43.93 | 44.00 | 43.90 | 43.94 | 970,114 | -0.03(-0.07%) |
Mar 30, 2016 | 43.96 | 43.98 | 43.92 | 43.98 | 764,032 | +0.01(+0.02%) |
Mar 29, 2016 | 43.93 | 43.98 | 43.88 | 43.97 | 662,660 | +0.16(+0.37%) |
Mar 28, 2016 | 43.81 | 43.88 | 43.79 | 43.81 | 695,280 | -0.07(-0.17%) |
Mar 24, 2016 | 43.90 | 43.88 | 43.88 | 43.88 | 644,397 | +0.05(+0.11%) |
Mar 23, 2016 | 43.82 | 43.86 | 43.77 | 43.83 | 562,935 | -0.01(-0.02%) |
Mar 22, 2016 | 43.83 | 43.86 | 43.79 | 43.84 | 917,141 | +0.05(+0.11%) |
Mar 21, 2016 | 43.83 | 43.89 | 43.78 | 43.79 | 686,695 | +0.00(+0.00%) |
Mar 18, 2016 | 43.76 | 43.85 | 43.76 | 43.79 | 503,714 | +0.09(+0.20%) |
Mar 17, 2016 | 43.70 | 43.74 | 43.69 | 43.70 | 785,662 | +0.09(+0.20%) |
Mar 16, 2016 | 43.56 | 43.68 | 43.53 | 43.61 | 760,990 | +0.10(+0.24%) |
Mar 15, 2016 | 43.55 | 43.58 | 43.47 | 43.51 | 780,220 | +0.00(+0.00%) |
Mar 14, 2016 | 43.52 | 43.56 | 43.47 | 43.51 | 1,209,461 | -0.02(-0.04%) |
Mar 11, 2016 | 43.47 | 43.54 | 43.44 | 43.52 | 1,150,629 | +0.15(+0.33%) |
Mar 10, 2016 | 43.57 | 43.61 | 43.34 | 43.38 | 1,127,000 | -0.15(-0.35%) |
Mar 09, 2016 | 43.63 | 43.63 | 43.52 | 43.53 | 825,337 | -0.11(-0.26%) |
Mar 08, 2016 | 43.60 | 43.67 | 43.59 | 43.65 | 721,294 | +0.11(+0.26%) |
Mar 07, 2016 | 43.54 | 43.54 | 43.48 | 43.53 | 569,125 | +0.02(+0.04%) |
Mar 04, 2016 | 43.52 | 43.55 | 43.48 | 43.52 | 1,734,524 | +0.02(+0.04%) |
Mar 03, 2016 | 43.47 | 43.55 | 43.43 | 43.50 | 517,410 | +0.02(+0.06%) |
Mar 02, 2016 | 43.52 | 43.53 | 43.44 | 43.48 | 718,625 | -0.13(-0.30%) |
Mar 01, 2016 | 43.65 | 43.65 | 43.53 | 43.61 | 1,215,041 | -0.01(-0.03%) |
Feb 29, 2016 | 43.54 | 43.62 | 43.54 | 43.62 | 526,292 | +0.10(+0.22%) |
Feb 26, 2016 | 43.51 | 43.54 | 43.47 | 43.52 | 670,993 | +0.00(+0.00%) |
Feb 25, 2016 | 43.46 | 43.52 | 43.44 | 43.52 | 586,316 | +0.07(+0.17%) |
Feb 24, 2016 | 43.42 | 43.51 | 43.42 | 43.45 | 858,258 | +0.06(+0.13%) |
Feb 23, 2016 | 43.34 | 43.40 | 43.32 | 43.39 | 736,035 | +0.01(+0.02%) |
Feb 22, 2016 | 43.38 | 43.42 | 43.33 | 43.38 | 684,838 | +0.04(+0.09%) |
Feb 19, 2016 | 43.31 | 43.36 | 43.30 | 43.34 | 541,089 | +0.04(+0.09%) |
Feb 18, 2016 | 43.09 | 43.32 | 43.09 | 43.30 | 903,932 | +0.10(+0.22%) |
Feb 17, 2016 | 43.16 | 43.21 | 43.13 | 43.21 | 557,291 | +0.03(+0.07%) |
Feb 16, 2016 | 43.13 | 43.22 | 43.11 | 43.17 | 968,715 | +0.02(+0.06%) |
Feb 12, 2016 | 43.30 | 43.15 | 43.15 | 43.15 | 693,629 | -0.19(-0.43%) |
Feb 11, 2016 | 43.39 | 43.40 | 43.22 | 43.34 | 890,029 | +0.06(+0.15%) |
Feb 10, 2016 | 43.19 | 43.27 | 43.16 | 43.27 | 808,045 | -0.05(-0.11%) |
Feb 09, 2016 | 43.31 | 43.37 | 43.26 | 43.32 | 1,412,333 | +0.02(+0.06%) |
Feb 08, 2016 | 43.22 | 43.30 | 43.19 | 43.30 | 927,641 | +0.08(+0.19%) |
Feb 05, 2016 | 43.18 | 43.22 | 43.15 | 43.21 | 615,657 | +0.01(+0.02%) |
Feb 04, 2016 | 43.22 | 43.22 | 43.16 | 43.21 | 1,704,949 | +0.00(+0.00%) |
Feb 03, 2016 | 43.18 | 43.22 | 43.13 | 43.21 | 892,492 | +0.06(+0.15%) |
Feb 02, 2016 | 43.07 | 43.17 | 43.04 | 43.14 | 2,008,646 | +0.07(+0.17%) |
Feb 01, 2016 | 43.16 | 43.18 | 43.01 | 43.07 | 2,215,257 | -0.00(-0.01%) |
Jan 29, 2016 | 42.94 | 43.16 | 42.94 | 43.07 | 1,234,843 | +0.14(+0.32%) |
Jan 28, 2016 | 42.85 | 42.94 | 42.83 | 42.94 | 710,527 | +0.09(+0.21%) |
Jan 27, 2016 | 42.78 | 42.86 | 42.74 | 42.85 | 539,359 | +0.13(+0.30%) |
Jan 26, 2016 | 42.72 | 42.82 | 42.70 | 42.72 | 799,635 | -0.03(-0.08%) |
Jan 25, 2016 | 42.74 | 42.76 | 42.67 | 42.75 | 731,273 | +0.10(+0.25%) |
Jan 22, 2016 | 42.70 | 42.74 | 42.63 | 42.65 | 849,189 | -0.09(-0.21%) |
Jan 21, 2016 | 42.70 | 42.81 | 42.69 | 42.74 | 980,143 | +0.04(+0.09%) |
Jan 20, 2016 | 42.64 | 42.74 | 42.61 | 42.70 | 808,456 | +0.13(+0.30%) |
Jan 19, 2016 | 42.66 | 42.70 | 42.57 | 42.57 | 1,435,185 | -0.13(-0.30%) |
Jan 15, 2016 | 42.72 | 42.70 | 42.70 | 42.70 | 975,182 | +0.06(+0.13%) |
Jan 14, 2016 | 42.66 | 42.75 | 42.61 | 42.64 | 1,496,876 | -0.14(-0.32%) |
Jan 13, 2016 | 42.67 | 42.80 | 42.67 | 42.78 | 681,310 | +0.10(+0.23%) |
Jan 12, 2016 | 42.61 | 42.70 | 42.58 | 42.68 | 499,472 | +0.06(+0.13%) |
Jan 11, 2016 | 42.70 | 42.70 | 42.59 | 42.62 | 855,144 | -0.05(-0.11%) |
Jan 08, 2016 | 42.67 | 42.74 | 42.67 | 42.67 | 1,609,808 | -0.01(-0.02%) |
Jan 07, 2016 | 42.70 | 42.72 | 42.62 | 42.68 | 1,630,056 | -0.06(-0.15%) |
Jan 06, 2016 | 42.73 | 42.74 | 42.65 | 42.74 | 726,334 | +0.16(+0.38%) |
Jan 05, 2016 | 42.62 | 42.67 | 42.57 | 42.58 | 1,388,545 | -0.02(-0.06%) |