Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.76 | 44.77 | 44.70 | 44.76 | 1,370,651 | +0.04(+0.09%) |
Oct 28, 2016 | 44.72 | 44.76 | 44.67 | 44.72 | 935,600 | +0.02(+0.04%) |
Oct 27, 2016 | 44.79 | 44.80 | 44.71 | 44.71 | 882,014 | -0.19(-0.41%) |
Oct 26, 2016 | 44.98 | 44.98 | 44.87 | 44.89 | 574,564 | -0.09(-0.20%) |
Oct 25, 2016 | 45.00 | 45.03 | 44.96 | 44.98 | 639,166 | +0.01(+0.02%) |
Oct 24, 2016 | 45.11 | 45.11 | 44.96 | 44.97 | 654,472 | -0.01(-0.02%) |
Oct 21, 2016 | 45.00 | 45.03 | 44.97 | 44.98 | 925,547 | -0.02(-0.04%) |
Oct 20, 2016 | 45.00 | 45.02 | 44.86 | 45.00 | 667,999 | +0.02(+0.05%) |
Oct 19, 2016 | 45.00 | 45.00 | 44.93 | 44.97 | 627,316 | +0.02(+0.05%) |
Oct 18, 2016 | 44.95 | 44.96 | 44.88 | 44.95 | 1,005,527 | +0.06(+0.13%) |
Oct 17, 2016 | 44.89 | 44.92 | 44.84 | 44.89 | 548,786 | +0.03(+0.07%) |
Oct 14, 2016 | 44.96 | 44.96 | 44.86 | 44.86 | 502,293 | -0.13(-0.29%) |
Oct 13, 2016 | 44.99 | 45.00 | 44.93 | 44.99 | 633,932 | +0.09(+0.20%) |
Oct 12, 2016 | 44.96 | 44.96 | 44.83 | 44.90 | 626,639 | -0.05(-0.11%) |
Oct 11, 2016 | 44.97 | 44.98 | 44.90 | 44.95 | 678,410 | +0.03(+0.07%) |
Oct 10, 2016 | 44.96 | 45.01 | 44.89 | 44.92 | 493,630 | -0.09(-0.20%) |
Oct 07, 2016 | 45.00 | 45.03 | 44.96 | 45.00 | 489,822 | -0.03(-0.07%) |
Oct 06, 2016 | 45.03 | 45.10 | 45.00 | 45.04 | 686,774 | -0.01(-0.02%) |
Oct 05, 2016 | 45.06 | 45.13 | 44.96 | 45.05 | 938,764 | -0.10(-0.22%) |
Oct 04, 2016 | 45.21 | 45.30 | 45.10 | 45.14 | 1,174,122 | -0.02(-0.05%) |
Oct 03, 2016 | 45.33 | 45.33 | 45.16 | 45.17 | 1,391,079 | -0.17(-0.36%) |
Sep 30, 2016 | 45.45 | 45.45 | 45.28 | 45.33 | 1,127,569 | -0.06(-0.12%) |
Sep 29, 2016 | 45.37 | 45.39 | 45.31 | 45.39 | 814,477 | +0.01(+0.02%) |
Sep 28, 2016 | 45.44 | 45.44 | 45.30 | 45.38 | 653,042 | +0.00(+0.00%) |
Sep 27, 2016 | 45.39 | 45.39 | 45.32 | 45.38 | 712,051 | +0.06(+0.12%) |
Sep 26, 2016 | 45.35 | 45.35 | 45.28 | 45.32 | 641,651 | +0.09(+0.20%) |
Sep 23, 2016 | 45.23 | 45.26 | 45.19 | 45.23 | 584,585 | -0.02(-0.05%) |
Sep 22, 2016 | 45.19 | 45.28 | 45.19 | 45.26 | 808,541 | +0.15(+0.34%) |
Sep 21, 2016 | 45.04 | 45.11 | 44.98 | 45.11 | 722,267 | +0.10(+0.22%) |
Sep 20, 2016 | 45.02 | 45.05 | 44.98 | 45.01 | 604,571 | +0.07(+0.16%) |
Sep 19, 2016 | 44.94 | 44.98 | 44.90 | 44.94 | 1,199,860 | -0.01(-0.02%) |
Sep 16, 2016 | 44.97 | 44.98 | 44.84 | 44.94 | 2,544,756 | +0.05(+0.11%) |
Sep 15, 2016 | 44.88 | 44.94 | 44.80 | 44.90 | 560,580 | -0.05(-0.11%) |
Sep 14, 2016 | 44.93 | 45.01 | 44.83 | 44.94 | 596,247 | +0.06(+0.13%) |
Sep 13, 2016 | 45.01 | 45.02 | 44.76 | 44.89 | 1,081,986 | -0.10(-0.22%) |
Sep 12, 2016 | 44.95 | 44.99 | 44.91 | 44.98 | 662,933 | -0.07(-0.16%) |
Sep 09, 2016 | 45.14 | 45.14 | 45.00 | 45.06 | 1,131,970 | -0.17(-0.38%) |
Sep 08, 2016 | 45.35 | 45.35 | 45.18 | 45.23 | 807,277 | -0.16(-0.36%) |
Sep 07, 2016 | 45.34 | 45.40 | 45.30 | 45.39 | 936,848 | +0.11(+0.25%) |
Sep 06, 2016 | 45.24 | 45.32 | 45.22 | 45.28 | 826,880 | +0.07(+0.16%) |
Sep 02, 2016 | 45.23 | 45.20 | 45.20 | 45.20 | 1,006,153 | -0.08(-0.18%) |
Sep 01, 2016 | 45.29 | 45.32 | 45.23 | 45.28 | 1,291,314 | -0.04(-0.10%) |
Aug 31, 2016 | 45.36 | 45.38 | 45.30 | 45.33 | 1,017,989 | -0.07(-0.16%) |
Aug 30, 2016 | 45.36 | 45.41 | 45.30 | 45.40 | 1,075,730 | +0.04(+0.09%) |
Aug 29, 2016 | 45.29 | 45.36 | 45.24 | 45.36 | 504,815 | +0.07(+0.16%) |
Aug 26, 2016 | 45.36 | 45.38 | 45.21 | 45.29 | 648,445 | -0.04(-0.09%) |
Aug 25, 2016 | 45.36 | 45.38 | 45.31 | 45.33 | 741,621 | +0.00(+0.00%) |
Aug 24, 2016 | 45.43 | 45.43 | 45.29 | 45.33 | 661,641 | -0.06(-0.12%) |
Aug 23, 2016 | 45.38 | 45.41 | 45.29 | 45.38 | 584,813 | +0.06(+0.14%) |
Aug 22, 2016 | 45.30 | 45.35 | 45.26 | 45.32 | 550,771 | +0.06(+0.14%) |
Aug 19, 2016 | 45.32 | 45.33 | 45.17 | 45.25 | 493,581 | -0.08(-0.18%) |
Aug 18, 2016 | 45.33 | 45.35 | 45.25 | 45.34 | 465,655 | +0.05(+0.11%) |
Aug 17, 2016 | 45.23 | 45.29 | 45.14 | 45.29 | 453,614 | +0.04(+0.09%) |
Aug 16, 2016 | 45.35 | 45.35 | 45.13 | 45.25 | 1,039,564 | -0.02(-0.04%) |
Aug 15, 2016 | 45.12 | 45.35 | 45.12 | 45.26 | 613,004 | -0.07(-0.16%) |
Aug 12, 2016 | 45.40 | 45.41 | 45.29 | 45.34 | 356,403 | -0.01(-0.02%) |
Aug 11, 2016 | 45.45 | 45.46 | 45.28 | 45.34 | 923,674 | -0.04(-0.09%) |
Aug 10, 2016 | 45.34 | 45.41 | 45.29 | 45.38 | 2,526,701 | +0.11(+0.25%) |
Aug 09, 2016 | 45.24 | 45.27 | 45.17 | 45.27 | 875,315 | +0.12(+0.27%) |
Aug 08, 2016 | 45.13 | 45.17 | 45.04 | 45.15 | 491,642 | +0.06(+0.14%) |
Aug 05, 2016 | 45.12 | 45.17 | 45.04 | 45.08 | 737,697 | -0.02(-0.04%) |
Aug 04, 2016 | 45.11 | 45.19 | 45.03 | 45.10 | 1,125,242 | +0.10(+0.22%) |
Aug 03, 2016 | 45.02 | 45.04 | 44.92 | 45.00 | 871,705 | +0.06(+0.14%) |
Aug 02, 2016 | 45.00 | 45.09 | 44.93 | 44.94 | 2,906,694 | -0.17(-0.38%) |
Aug 01, 2016 | 45.36 | 45.36 | 45.11 | 45.11 | 3,651,542 | -0.19(-0.41%) |
Jul 29, 2016 | 45.32 | 45.33 | 45.22 | 45.29 | 719,425 | -0.01(-0.02%) |
Jul 28, 2016 | 45.29 | 45.30 | 45.23 | 45.30 | 587,065 | -0.03(-0.07%) |
Jul 27, 2016 | 45.19 | 45.34 | 45.13 | 45.34 | 595,773 | +0.22(+0.48%) |
Jul 26, 2016 | 45.13 | 45.13 | 45.06 | 45.12 | 585,672 | +0.06(+0.14%) |
Jul 25, 2016 | 45.16 | 45.16 | 45.04 | 45.05 | 652,563 | -0.05(-0.11%) |
Jul 22, 2016 | 45.07 | 45.13 | 44.99 | 45.10 | 530,478 | +0.03(+0.07%) |
Jul 21, 2016 | 45.04 | 45.08 | 44.95 | 45.07 | 724,618 | -0.02(-0.04%) |
Jul 20, 2016 | 45.08 | 45.12 | 45.03 | 45.08 | 591,214 | +0.00(+0.00%) |
Jul 19, 2016 | 45.18 | 45.18 | 45.02 | 45.08 | 683,848 | +0.10(+0.23%) |
Jul 18, 2016 | 45.04 | 45.05 | 44.94 | 44.98 | 622,685 | -0.04(-0.09%) |
Jul 15, 2016 | 45.08 | 45.08 | 44.94 | 45.02 | 2,827,490 | -0.12(-0.27%) |
Jul 14, 2016 | 45.16 | 45.18 | 45.06 | 45.14 | 883,246 | -0.06(-0.13%) |
Jul 13, 2016 | 45.13 | 45.23 | 45.11 | 45.20 | 547,899 | +0.13(+0.29%) |
Jul 12, 2016 | 45.08 | 45.18 | 45.06 | 45.07 | 646,358 | -0.18(-0.39%) |
Jul 11, 2016 | 45.25 | 45.29 | 45.17 | 45.25 | 1,391,627 | -0.05(-0.11%) |
Jul 08, 2016 | 45.25 | 45.30 | 45.17 | 45.29 | 861,481 | +0.13(+0.29%) |
Jul 07, 2016 | 45.18 | 45.21 | 45.05 | 45.17 | 1,175,665 | -0.04(-0.09%) |
Jul 05, 2016 | 45.25 | 45.25 | 45.05 | 45.21 | 640,306 | +0.17(+0.38%) |
Jul 01, 2016 | 44.87 | 45.04 | 45.04 | 45.04 | 1,710,192 | +0.11(+0.24%) |
Jun 30, 2016 | 44.91 | 44.98 | 44.85 | 44.93 | 984,587 | -0.03(-0.07%) |
Jun 29, 2016 | 44.90 | 44.97 | 44.85 | 44.96 | 864,418 | +0.07(+0.16%) |
Jun 28, 2016 | 44.88 | 44.89 | 44.73 | 44.89 | 2,012,300 | +0.15(+0.32%) |
Jun 27, 2016 | 44.73 | 44.77 | 44.56 | 44.74 | 868,444 | +0.35(+0.78%) |
Jun 24, 2016 | 44.35 | 44.53 | 44.35 | 44.39 | 697,073 | +0.18(+0.40%) |
Jun 23, 2016 | 44.39 | 44.39 | 44.22 | 44.22 | 684,763 | -0.11(-0.25%) |
Jun 22, 2016 | 44.31 | 44.35 | 44.23 | 44.33 | 448,098 | +0.00(+0.00%) |
Jun 21, 2016 | 44.36 | 44.43 | 44.28 | 44.33 | 1,212,378 | -0.06(-0.15%) |
Jun 20, 2016 | 44.39 | 44.43 | 44.31 | 44.39 | 593,568 | -0.02(-0.05%) |
Jun 17, 2016 | 44.45 | 44.53 | 44.38 | 44.42 | 530,937 | -0.09(-0.20%) |
Jun 16, 2016 | 44.60 | 44.60 | 44.45 | 44.51 | 1,268,925 | -0.06(-0.13%) |
Jun 15, 2016 | 44.43 | 44.80 | 44.39 | 44.56 | 636,538 | +0.16(+0.36%) |
Jun 14, 2016 | 44.49 | 44.51 | 44.36 | 44.40 | 691,497 | -0.05(-0.11%) |
Jun 13, 2016 | 44.45 | 44.47 | 44.36 | 44.45 | 722,414 | +0.06(+0.15%) |
Jun 10, 2016 | 44.43 | 44.45 | 44.35 | 44.39 | 707,353 | +0.04(+0.09%) |
Jun 09, 2016 | 44.45 | 44.45 | 44.33 | 44.35 | 941,684 | +0.06(+0.15%) |
Jun 08, 2016 | 44.38 | 44.38 | 44.21 | 44.28 | 2,894,850 | -0.02(-0.05%) |
Jun 07, 2016 | 44.35 | 44.35 | 44.29 | 44.31 | 796,113 | +0.03(+0.07%) |
Jun 06, 2016 | 44.28 | 44.31 | 44.22 | 44.27 | 652,305 | -0.08(-0.18%) |
Jun 03, 2016 | 44.19 | 44.35 | 44.19 | 44.35 | 567,764 | +0.16(+0.37%) |
Jun 02, 2016 | 45.42 | 45.42 | 44.09 | 44.19 | 585,082 | +0.05(+0.11%) |
Jun 01, 2016 | 44.15 | 44.16 | 44.06 | 44.14 | 1,147,833 | +0.08(+0.17%) |
May 31, 2016 | 44.00 | 44.12 | 44.00 | 44.07 | 869,513 | -0.05(-0.11%) |
May 27, 2016 | 44.14 | 44.12 | 44.12 | 44.12 | 766,594 | +0.03(+0.07%) |
May 26, 2016 | 44.03 | 44.10 | 44.01 | 44.08 | 607,481 | +0.06(+0.13%) |
May 25, 2016 | 44.01 | 44.04 | 43.95 | 44.03 | 479,893 | +0.06(+0.15%) |
May 24, 2016 | 44.00 | 44.02 | 43.93 | 43.96 | 772,107 | -0.02(-0.05%) |
May 23, 2016 | 43.95 | 43.99 | 43.91 | 43.99 | 447,543 | +0.02(+0.04%) |
May 20, 2016 | 43.98 | 44.00 | 43.91 | 43.97 | 2,396,114 | +0.06(+0.13%) |
May 19, 2016 | 43.91 | 43.94 | 43.85 | 43.91 | 562,029 | +0.05(+0.11%) |
May 18, 2016 | 44.00 | 44.00 | 43.81 | 43.87 | 556,306 | -0.15(-0.35%) |
May 17, 2016 | 44.02 | 44.05 | 43.99 | 44.02 | 771,462 | +0.02(+0.04%) |
May 16, 2016 | 44.00 | 44.04 | 43.98 | 44.00 | 463,477 | +0.00(+0.00%) |
May 13, 2016 | 44.04 | 44.08 | 43.98 | 44.00 | 609,918 | -0.02(-0.04%) |
May 12, 2016 | 43.99 | 44.05 | 43.97 | 44.02 | 490,832 | -0.01(-0.02%) |
May 11, 2016 | 44.02 | 44.06 | 43.99 | 44.03 | 594,271 | +0.05(+0.11%) |
May 10, 2016 | 43.94 | 44.05 | 43.94 | 43.98 | 584,227 | -0.02(-0.04%) |
May 09, 2016 | 44.06 | 44.06 | 43.93 | 44.00 | 621,849 | +0.00(+0.00%) |
May 06, 2016 | 44.03 | 44.04 | 43.92 | 44.00 | 738,935 | +0.04(+0.09%) |
May 05, 2016 | 43.91 | 43.97 | 43.85 | 43.95 | 916,720 | +0.07(+0.17%) |
May 04, 2016 | 43.91 | 43.91 | 43.84 | 43.88 | 1,042,278 | -0.01(-0.02%) |
May 03, 2016 | 43.91 | 43.94 | 43.84 | 43.89 | 783,521 | +0.10(+0.22%) |
May 02, 2016 | 43.76 | 43.82 | 43.71 | 43.79 | 728,345 | +0.05(+0.12%) |
Apr 29, 2016 | 43.68 | 43.76 | 43.61 | 43.74 | 1,196,655 | +0.06(+0.15%) |
Apr 28, 2016 | 43.76 | 43.81 | 43.67 | 43.68 | 2,821,398 | -0.01(-0.02%) |
Apr 27, 2016 | 43.64 | 43.72 | 43.59 | 43.68 | 633,475 | +0.05(+0.11%) |
Apr 26, 2016 | 43.72 | 43.72 | 43.63 | 43.64 | 978,702 | -0.05(-0.12%) |
Apr 25, 2016 | 43.68 | 43.70 | 43.64 | 43.69 | 587,087 | -0.04(-0.10%) |
Apr 22, 2016 | 43.82 | 43.82 | 43.72 | 43.73 | 2,191,219 | -0.05(-0.11%) |
Apr 21, 2016 | 43.78 | 43.81 | 43.76 | 43.78 | 575,662 | -0.14(-0.33%) |
Apr 20, 2016 | 43.94 | 43.97 | 43.90 | 43.93 | 722,766 | +0.03(+0.07%) |
Apr 19, 2016 | 43.90 | 43.90 | 43.85 | 43.89 | 720,795 | +0.02(+0.05%) |
Apr 18, 2016 | 43.87 | 43.92 | 43.85 | 43.87 | 626,136 | -0.06(-0.15%) |
Apr 15, 2016 | 43.89 | 43.93 | 43.89 | 43.93 | 728,874 | +0.05(+0.11%) |
Apr 14, 2016 | 43.87 | 43.91 | 43.84 | 43.89 | 760,440 | +0.01(+0.02%) |
Apr 13, 2016 | 43.85 | 43.89 | 43.81 | 43.88 | 537,048 | +0.05(+0.11%) |
Apr 12, 2016 | 43.89 | 43.89 | 43.80 | 43.83 | 575,105 | -0.06(-0.15%) |
Apr 11, 2016 | 43.93 | 43.93 | 43.86 | 43.89 | 500,090 | -0.02(-0.06%) |
Apr 08, 2016 | 43.93 | 43.96 | 43.91 | 43.92 | 900,641 | +0.01(+0.02%) |
Apr 07, 2016 | 43.89 | 43.93 | 43.86 | 43.91 | 1,710,233 | +0.02(+0.04%) |
Apr 06, 2016 | 43.88 | 43.93 | 43.84 | 43.89 | 1,238,621 | -0.03(-0.07%) |
Apr 05, 2016 | 43.94 | 43.96 | 43.89 | 43.93 | 1,095,690 | +0.10(+0.22%) |
Apr 04, 2016 | 43.88 | 43.94 | 43.40 | 43.83 | 1,042,162 | -0.01(-0.02%) |
Apr 01, 2016 | 43.92 | 43.94 | 43.80 | 43.84 | 2,712,454 | -0.02(-0.04%) |
Mar 31, 2016 | 43.84 | 43.91 | 43.81 | 43.86 | 972,044 | -0.03(-0.07%) |
Mar 30, 2016 | 43.87 | 43.90 | 43.83 | 43.89 | 765,552 | +0.01(+0.02%) |
Mar 29, 2016 | 43.84 | 43.89 | 43.79 | 43.88 | 663,978 | +0.16(+0.37%) |
Mar 28, 2016 | 43.73 | 43.79 | 43.70 | 43.72 | 696,663 | -0.07(-0.17%) |
Mar 24, 2016 | 43.81 | 43.79 | 43.79 | 43.79 | 645,679 | +0.05(+0.11%) |
Mar 23, 2016 | 43.74 | 43.78 | 43.68 | 43.74 | 564,055 | -0.01(-0.02%) |
Mar 22, 2016 | 43.74 | 43.78 | 43.70 | 43.75 | 918,965 | +0.05(+0.11%) |
Mar 21, 2016 | 43.74 | 43.80 | 43.69 | 43.70 | 688,061 | +0.00(+0.00%) |
Mar 18, 2016 | 43.67 | 43.76 | 43.67 | 43.70 | 504,716 | +0.09(+0.20%) |
Mar 17, 2016 | 43.62 | 43.66 | 43.60 | 43.62 | 787,224 | +0.09(+0.20%) |
Mar 16, 2016 | 43.48 | 43.59 | 43.44 | 43.53 | 762,504 | +0.10(+0.24%) |
Mar 15, 2016 | 43.46 | 43.49 | 43.38 | 43.42 | 781,772 | +0.00(+0.00%) |
Mar 14, 2016 | 43.44 | 43.48 | 43.38 | 43.42 | 1,211,866 | -0.02(-0.04%) |
Mar 11, 2016 | 43.38 | 43.45 | 43.36 | 43.44 | 1,152,917 | +0.14(+0.33%) |
Mar 10, 2016 | 43.49 | 43.52 | 43.26 | 43.29 | 1,129,241 | -0.15(-0.35%) |
Mar 09, 2016 | 43.54 | 43.54 | 43.43 | 43.45 | 826,979 | -0.11(-0.26%) |
Mar 08, 2016 | 43.51 | 43.58 | 43.50 | 43.56 | 722,729 | +0.11(+0.26%) |
Mar 07, 2016 | 43.45 | 43.46 | 43.40 | 43.45 | 570,256 | +0.02(+0.04%) |
Mar 04, 2016 | 43.44 | 43.46 | 43.39 | 43.43 | 1,737,974 | +0.02(+0.04%) |
Mar 03, 2016 | 43.38 | 43.46 | 43.34 | 43.41 | 518,439 | +0.02(+0.06%) |
Mar 02, 2016 | 43.43 | 43.44 | 43.35 | 43.39 | 720,055 | -0.13(-0.30%) |
Mar 01, 2016 | 43.56 | 43.56 | 43.45 | 43.52 | 1,217,458 | -0.01(-0.03%) |
Feb 29, 2016 | 43.46 | 43.53 | 43.45 | 43.53 | 527,339 | +0.10(+0.22%) |
Feb 26, 2016 | 43.43 | 43.45 | 43.39 | 43.43 | 672,328 | +0.00(+0.00%) |
Feb 25, 2016 | 43.38 | 43.43 | 43.35 | 43.43 | 587,483 | +0.07(+0.17%) |
Feb 24, 2016 | 43.34 | 43.43 | 43.34 | 43.36 | 859,965 | +0.06(+0.13%) |
Feb 23, 2016 | 43.25 | 43.31 | 43.23 | 43.31 | 737,499 | +0.01(+0.02%) |
Feb 22, 2016 | 43.29 | 43.34 | 43.24 | 43.30 | 686,201 | +0.04(+0.09%) |
Feb 19, 2016 | 43.23 | 43.27 | 43.22 | 43.26 | 542,166 | +0.04(+0.09%) |
Feb 18, 2016 | 43.01 | 43.23 | 43.01 | 43.22 | 905,731 | +0.10(+0.22%) |
Feb 17, 2016 | 43.07 | 43.12 | 43.04 | 43.12 | 558,400 | +0.03(+0.07%) |
Feb 16, 2016 | 43.05 | 43.14 | 43.02 | 43.09 | 970,642 | +0.02(+0.06%) |
Feb 12, 2016 | 43.22 | 43.06 | 43.06 | 43.06 | 695,009 | -0.18(-0.43%) |
Feb 11, 2016 | 43.31 | 43.31 | 43.14 | 43.25 | 891,799 | +0.06(+0.15%) |
Feb 10, 2016 | 43.10 | 43.19 | 43.07 | 43.19 | 809,653 | -0.05(-0.11%) |
Feb 09, 2016 | 43.23 | 43.28 | 43.17 | 43.23 | 1,415,143 | +0.02(+0.06%) |
Feb 08, 2016 | 43.14 | 43.22 | 43.11 | 43.21 | 929,486 | +0.08(+0.19%) |
Feb 05, 2016 | 43.10 | 43.14 | 43.06 | 43.13 | 616,881 | +0.01(+0.02%) |
Feb 04, 2016 | 43.14 | 43.14 | 43.07 | 43.12 | 1,708,340 | +0.00(+0.00%) |
Feb 03, 2016 | 43.10 | 43.14 | 43.05 | 43.12 | 894,268 | +0.06(+0.15%) |
Feb 02, 2016 | 42.98 | 43.09 | 42.95 | 43.06 | 2,012,642 | +0.07(+0.17%) |
Feb 01, 2016 | 43.07 | 43.10 | 42.92 | 42.98 | 2,219,664 | -0.00(-0.01%) |
Jan 29, 2016 | 42.86 | 43.08 | 42.86 | 42.99 | 1,237,300 | +0.14(+0.32%) |
Jan 28, 2016 | 42.76 | 42.85 | 42.75 | 42.85 | 711,940 | +0.09(+0.21%) |
Jan 27, 2016 | 42.69 | 42.78 | 42.66 | 42.76 | 540,432 | +0.13(+0.30%) |
Jan 26, 2016 | 42.63 | 42.74 | 42.62 | 42.63 | 801,226 | -0.03(-0.08%) |
Jan 25, 2016 | 42.66 | 42.67 | 42.59 | 42.67 | 732,728 | +0.10(+0.25%) |
Jan 22, 2016 | 42.62 | 42.65 | 42.54 | 42.56 | 850,878 | -0.09(-0.21%) |
Jan 21, 2016 | 42.62 | 42.72 | 42.60 | 42.65 | 982,093 | +0.04(+0.09%) |
Jan 20, 2016 | 42.55 | 42.65 | 42.53 | 42.61 | 810,064 | +0.13(+0.30%) |
Jan 19, 2016 | 42.57 | 42.62 | 42.48 | 42.48 | 1,438,040 | -0.13(-0.30%) |
Jan 15, 2016 | 42.63 | 42.61 | 42.61 | 42.61 | 977,122 | +0.06(+0.13%) |
Jan 14, 2016 | 42.57 | 42.67 | 42.53 | 42.55 | 1,499,854 | -0.14(-0.32%) |
Jan 13, 2016 | 42.59 | 42.71 | 42.59 | 42.69 | 682,665 | +0.10(+0.23%) |
Jan 12, 2016 | 42.52 | 42.61 | 42.50 | 42.59 | 500,465 | +0.06(+0.13%) |
Jan 11, 2016 | 42.62 | 42.62 | 42.51 | 42.54 | 856,845 | -0.05(-0.11%) |
Jan 08, 2016 | 42.59 | 42.66 | 42.59 | 42.59 | 1,613,010 | -0.01(-0.02%) |
Jan 07, 2016 | 42.61 | 42.63 | 42.54 | 42.59 | 1,633,299 | -0.06(-0.15%) |
Jan 06, 2016 | 42.64 | 42.66 | 42.56 | 42.66 | 727,779 | +0.16(+0.38%) |
Jan 05, 2016 | 42.54 | 42.59 | 42.48 | 42.50 | 1,391,308 | -0.02(-0.06%) |
Jan 04, 2016 | 42.48 | 42.52 | 42.43 | 42.52 | 1,552,481 | +0.09(+0.21%) |
Dec 31, 2015 | 42.34 | 42.43 | 42.43 | 42.43 | 1,435,712 | +0.07(+0.17%) |
Dec 30, 2015 | 42.39 | 42.42 | 42.35 | 42.36 | 891,375 | +0.02(+0.04%) |
Dec 29, 2015 | 42.39 | 42.44 | 42.31 | 42.35 | 866,269 | -0.20(-0.47%) |
Dec 28, 2015 | 42.46 | 42.55 | 42.41 | 42.55 | 972,996 | +0.14(+0.34%) |
Dec 24, 2015 | 42.39 | 42.40 | 42.40 | 42.40 | 503,702 | +0.00(+0.00%) |
Dec 23, 2015 | 42.54 | 42.54 | 42.36 | 42.40 | 1,112,040 | -0.07(-0.16%) |
Dec 22, 2015 | 42.50 | 42.50 | 42.39 | 42.47 | 797,445 | -0.04(-0.09%) |
Dec 21, 2015 | 42.45 | 42.49 | 42.45 | 42.51 | 736,777 | +0.04(+0.09%) |
Dec 18, 2015 | 42.44 | 42.51 | 42.43 | 42.47 | 604,697 | +0.11(+0.26%) |
Dec 17, 2015 | 42.30 | 42.44 | 42.30 | 42.36 | 1,545,991 | +0.06(+0.15%) |
Dec 16, 2015 | 42.31 | 42.33 | 42.24 | 42.29 | 767,651 | -0.02(-0.06%) |
Dec 15, 2015 | 42.31 | 42.38 | 42.23 | 42.32 | 1,559,426 | -0.09(-0.21%) |
Dec 14, 2015 | 42.49 | 42.49 | 42.30 | 42.41 | 2,514,679 | -0.07(-0.17%) |
Dec 11, 2015 | 42.38 | 42.57 | 42.38 | 42.48 | 982,154 | +0.06(+0.15%) |
Dec 10, 2015 | 42.42 | 42.47 | 42.41 | 42.41 | 826,174 | -0.03(-0.08%) |
Dec 09, 2015 | 42.48 | 42.49 | 42.39 | 42.45 | 948,308 | +0.00(+0.00%) |
Dec 08, 2015 | 42.45 | 42.50 | 42.38 | 42.45 | 981,349 | +0.02(+0.06%) |
Dec 07, 2015 | 42.33 | 42.44 | 42.20 | 42.42 | 780,484 | +0.24(+0.57%) |
Dec 04, 2015 | 42.22 | 42.25 | 42.15 | 42.18 | 923,916 | +0.00(+0.00%) |
Dec 03, 2015 | 42.42 | 42.60 | 42.17 | 42.18 | 1,721,719 | -0.41(-0.96%) |
Dec 02, 2015 | 42.62 | 42.62 | 42.57 | 42.59 | 479,436 | -0.02(-0.06%) |
Dec 01, 2015 | 42.50 | 42.63 | 42.45 | 42.61 | 4,899,359 | +0.12(+0.28%) |
Nov 30, 2015 | 42.53 | 42.57 | 42.43 | 42.49 | 2,111,118 | -0.04(-0.09%) |
Nov 27, 2015 | 42.53 | 42.60 | 42.49 | 42.53 | 475,803 | +0.02(+0.06%) |
Nov 25, 2015 | 42.49 | 42.51 | 42.51 | 42.51 | 782,085 | +0.03(+0.08%) |
Nov 24, 2015 | 42.41 | 42.48 | 42.40 | 42.48 | 478,844 | +0.06(+0.13%) |
Nov 23, 2015 | 42.46 | 42.49 | 42.37 | 42.42 | 1,525,751 | -0.01(-0.02%) |
Nov 20, 2015 | 42.49 | 42.49 | 42.43 | 42.43 | 522,364 | -0.02(-0.06%) |
Nov 19, 2015 | 42.49 | 42.49 | 42.41 | 42.45 | 628,790 | +0.02(+0.06%) |
Nov 18, 2015 | 42.35 | 42.43 | 42.32 | 42.43 | 699,965 | +0.06(+0.15%) |
Nov 17, 2015 | 42.35 | 42.37 | 42.30 | 42.37 | 482,702 | +0.02(+0.06%) |
Nov 16, 2015 | 42.33 | 42.37 | 42.30 | 42.34 | 1,296,007 | +0.06(+0.13%) |
Nov 13, 2015 | 42.25 | 42.33 | 42.24 | 42.29 | 965,550 | +0.08(+0.19%) |
Nov 12, 2015 | 42.22 | 42.26 | 42.14 | 42.21 | 588,022 | +0.02(+0.04%) |
Nov 11, 2015 | 42.21 | 42.21 | 42.13 | 42.19 | 444,758 | +0.05(+0.11%) |
Nov 10, 2015 | 42.13 | 42.21 | 42.05 | 42.14 | 923,021 | +0.10(+0.23%) |
Nov 09, 2015 | 42.02 | 42.11 | 41.97 | 42.05 | 882,285 | -0.02(-0.04%) |
Nov 06, 2015 | 42.14 | 42.20 | 41.97 | 42.06 | 608,601 | -0.16(-0.38%) |
Nov 05, 2015 | 42.23 | 42.26 | 42.15 | 42.22 | 994,441 | +0.04(+0.09%) |
Nov 04, 2015 | 42.27 | 42.33 | 42.15 | 42.18 | 827,748 | -0.10(-0.23%) |
Nov 03, 2015 | 42.29 | 42.33 | 42.25 | 42.28 | 763,151 | -0.03(-0.08%) |