Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.10 | 43.12 | 43.07 | 43.09 | 170,393 | -0.01(-0.02%) |
Mar 30, 2017 | 43.14 | 43.14 | 43.06 | 43.10 | 192,209 | -0.04(-0.10%) |
Mar 29, 2017 | 43.15 | 43.19 | 43.13 | 43.14 | 163,386 | +0.07(+0.17%) |
Mar 28, 2017 | 43.09 | 43.11 | 43.04 | 43.07 | 133,771 | +0.00(+0.01%) |
Mar 27, 2017 | 43.08 | 43.13 | 43.05 | 43.07 | 199,531 | +0.05(+0.12%) |
Mar 24, 2017 | 42.98 | 43.09 | 42.98 | 43.02 | 129,196 | +0.04(+0.10%) |
Mar 23, 2017 | 42.97 | 43.00 | 42.96 | 42.97 | 151,896 | +0.01(+0.02%) |
Mar 22, 2017 | 42.91 | 43.06 | 42.91 | 42.97 | 383,221 | +0.09(+0.20%) |
Mar 21, 2017 | 42.84 | 42.90 | 42.80 | 42.88 | 206,308 | +0.08(+0.19%) |
Mar 20, 2017 | 42.78 | 42.82 | 42.75 | 42.80 | 408,523 | +0.02(+0.05%) |
Mar 17, 2017 | 42.78 | 42.79 | 42.75 | 42.78 | 209,878 | +0.02(+0.04%) |
Mar 16, 2017 | 42.77 | 42.79 | 42.74 | 42.76 | 448,435 | +0.06(+0.14%) |
Mar 15, 2017 | 42.67 | 42.76 | 42.63 | 42.70 | 183,619 | +0.06(+0.14%) |
Mar 14, 2017 | 42.68 | 42.68 | 42.63 | 42.64 | 249,891 | +0.03(+0.06%) |
Mar 13, 2017 | 42.63 | 42.66 | 42.62 | 42.62 | 130,170 | -0.04(-0.10%) |
Mar 10, 2017 | 42.71 | 42.71 | 42.61 | 42.66 | 154,844 | +0.03(+0.06%) |
Mar 09, 2017 | 42.65 | 42.74 | 42.60 | 42.63 | 554,083 | -0.07(-0.16%) |
Mar 08, 2017 | 42.65 | 42.76 | 42.63 | 42.70 | 676,073 | -0.04(-0.10%) |
Mar 07, 2017 | 42.74 | 42.78 | 42.70 | 42.74 | 210,856 | +0.00(+0.00%) |
Mar 06, 2017 | 42.73 | 42.76 | 42.73 | 42.74 | 111,578 | +0.00(+0.00%) |
Mar 03, 2017 | 42.81 | 42.81 | 42.73 | 42.74 | 169,059 | -0.06(-0.14%) |
Mar 02, 2017 | 42.84 | 42.84 | 42.77 | 42.80 | 323,351 | -0.04(-0.10%) |
Mar 01, 2017 | 42.90 | 43.05 | 42.82 | 42.85 | 198,978 | -0.15(-0.35%) |
Feb 28, 2017 | 43.01 | 43.01 | 42.97 | 43.00 | 257,692 | +0.04(+0.10%) |
Feb 27, 2017 | 43.00 | 43.01 | 42.94 | 42.95 | 124,747 | -0.04(-0.10%) |
Feb 24, 2017 | 42.97 | 43.01 | 42.94 | 43.00 | 371,555 | +0.08(+0.18%) |
Feb 23, 2017 | 42.92 | 42.95 | 42.83 | 42.92 | 146,601 | +0.06(+0.14%) |
Feb 22, 2017 | 42.89 | 42.89 | 42.81 | 42.86 | 197,474 | +0.05(+0.12%) |
Feb 21, 2017 | 42.79 | 42.84 | 42.78 | 42.81 | 164,008 | -0.01(-0.02%) |
Feb 17, 2017 | 42.82 | 42.82 | 42.82 | 0 | +0.14(+0.32%) | |
Feb 16, 2017 | 42.73 | 42.75 | 42.67 | 42.68 | 230,316 | +0.03(+0.06%) |
Feb 15, 2017 | 42.74 | 42.77 | 42.65 | 42.66 | 187,755 | -0.09(-0.20%) |
Feb 14, 2017 | 42.84 | 42.86 | 42.74 | 42.74 | 252,700 | -0.14(-0.32%) |
Feb 13, 2017 | 42.80 | 42.94 | 42.77 | 42.88 | 666,407 | +0.07(+0.16%) |
Feb 10, 2017 | 42.84 | 42.84 | 42.77 | 42.81 | 158,070 | +0.00(+0.00%) |
Feb 09, 2017 | 42.91 | 42.91 | 42.79 | 42.81 | 150,675 | -0.04(-0.10%) |
Feb 08, 2017 | 42.88 | 42.90 | 42.83 | 42.85 | 318,432 | +0.09(+0.20%) |
Feb 07, 2017 | 42.77 | 42.83 | 42.77 | 42.77 | 319,688 | -0.09(-0.20%) |
Feb 06, 2017 | 42.83 | 42.85 | 42.80 | 42.85 | 330,245 | +0.12(+0.28%) |
Feb 03, 2017 | 42.78 | 42.83 | 42.69 | 42.73 | 309,265 | +0.03(+0.06%) |
Feb 02, 2017 | 42.73 | 42.78 | 42.68 | 42.71 | 111,925 | +0.03(+0.06%) |
Feb 01, 2017 | 42.65 | 42.71 | 42.59 | 42.68 | 268,053 | -0.06(-0.13%) |
Jan 31, 2017 | 42.66 | 42.77 | 42.66 | 42.74 | 130,078 | +0.13(+0.30%) |
Jan 30, 2017 | 42.71 | 42.71 | 42.59 | 42.61 | 337,566 | -0.11(-0.26%) |
Jan 27, 2017 | 42.74 | 42.74 | 42.66 | 42.72 | 167,342 | +0.07(+0.16%) |
Jan 26, 2017 | 42.72 | 42.72 | 42.64 | 42.66 | 235,945 | +0.00(+0.00%) |
Jan 25, 2017 | 42.77 | 42.77 | 42.66 | 42.66 | 305,309 | -0.06(-0.14%) |
Jan 24, 2017 | 42.78 | 42.78 | 42.69 | 42.71 | 400,385 | -0.05(-0.12%) |
Jan 23, 2017 | 42.72 | 42.84 | 42.72 | 42.77 | 296,701 | +0.03(+0.08%) |
Jan 20, 2017 | 42.77 | 42.77 | 42.67 | 42.73 | 228,459 | -0.05(-0.12%) |
Jan 19, 2017 | 42.95 | 42.96 | 42.73 | 42.78 | 138,356 | -0.20(-0.47%) |
Jan 18, 2017 | 43.00 | 43.02 | 42.96 | 42.99 | 182,215 | -0.09(-0.22%) |
Jan 17, 2017 | 43.07 | 43.10 | 43.06 | 43.08 | 140,930 | +0.02(+0.04%) |
Jan 13, 2017 | 43.06 | 43.06 | 43.06 | 0 | +0.05(+0.12%) | |
Jan 12, 2017 | 42.95 | 43.02 | 42.95 | 43.01 | 297,413 | +0.09(+0.22%) |
Jan 11, 2017 | 42.91 | 42.95 | 42.87 | 42.92 | 2,575,924 | +0.09(+0.22%) |
Jan 10, 2017 | 42.85 | 42.88 | 42.82 | 42.82 | 296,566 | +0.02(+0.04%) |
Jan 09, 2017 | 42.81 | 42.88 | 42.76 | 42.81 | 250,145 | +0.04(+0.10%) |
Jan 06, 2017 | 42.75 | 42.77 | 42.71 | 42.77 | 202,796 | -0.05(-0.12%) |
Jan 05, 2017 | 42.77 | 42.82 | 42.71 | 42.82 | 430,234 | +0.14(+0.34%) |
Jan 04, 2017 | 42.59 | 42.76 | 42.59 | 42.67 | 295,884 | +0.13(+0.30%) |
Jan 03, 2017 | 42.56 | 42.64 | 42.54 | 42.54 | 235,447 | -0.09(-0.22%) |
Dec 30, 2016 | 42.64 | 42.64 | 42.64 | 0 | +0.03(+0.07%) | |
Dec 29, 2016 | 42.58 | 42.63 | 42.55 | 42.61 | 299,766 | -0.00(-0.01%) |
Dec 28, 2016 | 42.46 | 42.63 | 42.44 | 42.61 | 359,984 | +0.09(+0.22%) |
Dec 27, 2016 | 42.40 | 42.54 | 42.40 | 42.52 | 820,407 | +0.03(+0.06%) |
Dec 23, 2016 | 42.49 | 42.49 | 42.49 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 42.36 | 42.51 | 42.33 | 42.48 | 630,080 | +0.10(+0.24%) |
Dec 21, 2016 | 42.40 | 42.42 | 42.31 | 42.38 | 474,497 | +0.06(+0.14%) |
Dec 20, 2016 | 42.29 | 42.44 | 42.27 | 42.32 | 498,117 | -0.04(-0.10%) |
Dec 19, 2016 | 42.28 | 42.41 | 42.26 | 42.36 | 644,191 | +0.13(+0.30%) |
Dec 16, 2016 | 42.28 | 42.34 | 42.21 | 42.23 | 605,400 | -0.03(-0.08%) |
Dec 15, 2016 | 42.48 | 42.48 | 42.27 | 42.27 | 447,911 | -0.10(-0.24%) |
Dec 14, 2016 | 42.50 | 42.52 | 42.35 | 42.37 | 378,481 | -0.05(-0.12%) |
Dec 13, 2016 | 42.49 | 42.49 | 42.39 | 42.42 | 352,365 | -0.06(-0.14%) |
Dec 12, 2016 | 42.54 | 42.55 | 42.43 | 42.48 | 524,612 | -0.03(-0.08%) |
Dec 09, 2016 | 42.53 | 42.55 | 42.46 | 42.51 | 272,091 | +0.01(+0.02%) |
Dec 08, 2016 | 42.50 | 42.59 | 42.48 | 42.50 | 223,012 | -0.09(-0.22%) |
Dec 07, 2016 | 42.48 | 42.72 | 42.41 | 42.60 | 377,782 | +0.29(+0.68%) |
Dec 06, 2016 | 42.24 | 42.31 | 42.14 | 42.31 | 339,813 | +0.30(+0.71%) |
Dec 05, 2016 | 41.96 | 42.10 | 41.93 | 42.01 | 279,031 | -0.03(-0.08%) |
Dec 02, 2016 | 41.78 | 43.11 | 41.78 | 42.05 | 747,073 | +0.16(+0.38%) |
Dec 01, 2016 | 41.98 | 41.98 | 41.83 | 41.89 | 719,450 | -0.13(-0.32%) |
Nov 30, 2016 | 42.04 | 42.04 | 41.99 | 42.02 | 413,749 | -0.11(-0.26%) |
Nov 29, 2016 | 42.29 | 42.29 | 42.13 | 42.13 | 420,974 | -0.17(-0.40%) |
Nov 28, 2016 | 42.38 | 42.38 | 42.28 | 42.30 | 190,584 | -0.04(-0.09%) |
Nov 25, 2016 | 42.36 | 42.42 | 42.32 | 42.34 | 61,688 | -0.01(-0.01%) |
Nov 23, 2016 | 42.34 | 42.34 | 42.34 | 0 | -0.15(-0.36%) | |
Nov 22, 2016 | 42.57 | 42.57 | 42.42 | 42.49 | 277,493 | -0.06(-0.14%) |
Nov 21, 2016 | 42.55 | 42.65 | 42.50 | 42.55 | 231,952 | +0.01(+0.02%) |
Nov 18, 2016 | 42.50 | 42.61 | 42.50 | 42.54 | 150,803 | +0.00(+0.00%) |
Nov 17, 2016 | 42.53 | 42.63 | 42.49 | 42.54 | 218,860 | -0.05(-0.12%) |
Nov 16, 2016 | 42.60 | 42.62 | 42.52 | 42.59 | 332,691 | -0.04(-0.10%) |
Nov 15, 2016 | 42.54 | 42.66 | 42.54 | 42.64 | 231,740 | +0.22(+0.52%) |
Nov 14, 2016 | 42.72 | 42.76 | 42.30 | 42.42 | 942,522 | -0.58(-1.36%) |
Nov 11, 2016 | 43.04 | 43.08 | 42.96 | 43.00 | 129,385 | +0.01(+0.02%) |
Nov 10, 2016 | 43.42 | 43.42 | 42.87 | 42.99 | 590,541 | -0.31(-0.72%) |
Nov 09, 2016 | 43.52 | 43.52 | 43.26 | 43.30 | 395,294 | -0.40(-0.91%) |
Nov 08, 2016 | 43.74 | 43.77 | 43.67 | 43.70 | 100,688 | +0.05(+0.12%) |
Nov 07, 2016 | 43.63 | 43.71 | 43.63 | 43.65 | 101,304 | -0.11(-0.25%) |
Nov 04, 2016 | 43.76 | 43.77 | 43.72 | 43.76 | 109,234 | +0.07(+0.15%) |
Nov 03, 2016 | 43.63 | 43.73 | 43.63 | 43.69 | 221,537 | -0.01(-0.02%) |
Nov 02, 2016 | 43.70 | 43.72 | 43.68 | 43.70 | 171,229 | +0.08(+0.19%) |
Nov 01, 2016 | 43.61 | 43.65 | 43.57 | 43.62 | 89,750 | -0.07(-0.15%) |
Oct 31, 2016 | 43.67 | 43.70 | 43.63 | 43.68 | 64,824 | +0.05(+0.12%) |
Oct 28, 2016 | 43.58 | 43.63 | 43.54 | 43.63 | 95,906 | +0.08(+0.19%) |
Oct 27, 2016 | 43.63 | 43.63 | 43.51 | 43.55 | 80,029 | -0.08(-0.19%) |
Oct 26, 2016 | 43.67 | 43.67 | 43.60 | 43.63 | 100,310 | -0.05(-0.12%) |
Oct 25, 2016 | 43.65 | 43.71 | 43.61 | 43.68 | 173,429 | +0.08(+0.17%) |
Oct 24, 2016 | 43.72 | 43.72 | 43.58 | 43.61 | 127,892 | -0.10(-0.23%) |
Oct 21, 2016 | 43.75 | 43.78 | 43.69 | 43.71 | 107,196 | +0.03(+0.06%) |
Oct 20, 2016 | 43.69 | 43.73 | 43.63 | 43.68 | 40,597 | +0.05(+0.12%) |
Oct 19, 2016 | 43.58 | 43.65 | 43.58 | 43.63 | 85,018 | -0.00(-0.00%) |
Oct 18, 2016 | 43.63 | 43.67 | 43.61 | 43.63 | 165,679 | -0.07(-0.15%) |
Oct 17, 2016 | 43.63 | 43.71 | 43.63 | 43.70 | 108,245 | +0.06(+0.14%) |
Oct 14, 2016 | 43.64 | 43.71 | 43.64 | 43.64 | 90,137 | -0.08(-0.17%) |
Oct 13, 2016 | 43.73 | 43.73 | 43.68 | 43.72 | 89,793 | +0.00(+0.00%) |
Oct 12, 2016 | 43.75 | 43.75 | 43.70 | 43.72 | 129,279 | -0.03(-0.08%) |
Oct 11, 2016 | 43.85 | 43.85 | 43.75 | 43.75 | 168,841 | -0.06(-0.14%) |
Oct 10, 2016 | 43.79 | 43.83 | 43.75 | 43.81 | 108,170 | -0.04(-0.10%) |
Oct 07, 2016 | 43.86 | 43.86 | 43.80 | 43.85 | 44,159 | +0.03(+0.06%) |
Oct 06, 2016 | 43.88 | 43.88 | 43.80 | 43.83 | 177,872 | -0.05(-0.12%) |
Oct 05, 2016 | 43.99 | 44.02 | 43.85 | 43.88 | 158,632 | -0.07(-0.15%) |
Oct 04, 2016 | 44.07 | 44.11 | 43.93 | 43.94 | 389,704 | -0.10(-0.23%) |
Oct 03, 2016 | 44.09 | 44.13 | 44.04 | 44.05 | 59,188 | +0.02(+0.04%) |
Sep 30, 2016 | 44.11 | 44.14 | 44.00 | 44.03 | 163,887 | -0.10(-0.23%) |
Sep 29, 2016 | 44.12 | 44.18 | 44.11 | 44.13 | 164,912 | -0.01(-0.01%) |
Sep 28, 2016 | 44.15 | 44.16 | 44.11 | 44.13 | 146,639 | -0.04(-0.08%) |
Sep 27, 2016 | 44.16 | 44.17 | 44.13 | 44.17 | 74,409 | +0.03(+0.08%) |
Sep 26, 2016 | 44.10 | 44.15 | 44.08 | 44.14 | 72,249 | +0.07(+0.15%) |
Sep 23, 2016 | 44.05 | 44.19 | 44.04 | 44.07 | 139,947 | +0.01(+0.02%) |
Sep 22, 2016 | 44.06 | 44.20 | 44.05 | 44.06 | 95,101 | +0.03(+0.06%) |
Sep 21, 2016 | 44.00 | 44.04 | 43.97 | 44.04 | 109,902 | +0.04(+0.10%) |
Sep 20, 2016 | 44.02 | 44.04 | 43.99 | 43.99 | 88,674 | -0.01(-0.02%) |
Sep 19, 2016 | 44.02 | 44.02 | 44.00 | 44.00 | 48,343 | -0.03(-0.06%) |
Sep 16, 2016 | 44.05 | 44.05 | 44.00 | 44.03 | 63,554 | +0.03(+0.06%) |
Sep 15, 2016 | 44.01 | 44.03 | 43.97 | 44.00 | 122,043 | -0.06(-0.13%) |
Sep 14, 2016 | 44.03 | 44.11 | 44.02 | 44.06 | 237,530 | +0.05(+0.11%) |
Sep 13, 2016 | 44.15 | 44.15 | 44.00 | 44.01 | 107,320 | -0.11(-0.25%) |
Sep 12, 2016 | 44.19 | 44.19 | 44.11 | 44.12 | 284,622 | +0.01(+0.02%) |
Sep 09, 2016 | 44.21 | 44.21 | 44.07 | 44.11 | 200,773 | -0.08(-0.17%) |
Sep 08, 2016 | 44.25 | 44.26 | 44.15 | 44.19 | 115,682 | -0.06(-0.13%) |
Sep 07, 2016 | 44.26 | 44.26 | 44.24 | 44.25 | 94,018 | -0.07(-0.15%) |
Sep 06, 2016 | 44.28 | 44.34 | 44.26 | 44.31 | 138,542 | +0.06(+0.13%) |
Sep 02, 2016 | 44.27 | 44.26 | 44.26 | 44.26 | 52,048 | +0.04(+0.10%) |
Sep 01, 2016 | 44.26 | 44.36 | 44.20 | 44.21 | 161,025 | -0.08(-0.18%) |
Aug 31, 2016 | 44.31 | 44.31 | 44.27 | 44.29 | 75,521 | -0.02(-0.04%) |
Aug 30, 2016 | 44.35 | 44.35 | 44.31 | 44.31 | 57,045 | -0.06(-0.13%) |
Aug 29, 2016 | 44.34 | 44.38 | 44.30 | 44.37 | 51,441 | +0.11(+0.25%) |
Aug 26, 2016 | 44.34 | 44.37 | 44.24 | 44.26 | 128,354 | -0.06(-0.13%) |
Aug 25, 2016 | 44.33 | 44.34 | 44.29 | 44.32 | 67,689 | +0.03(+0.06%) |
Aug 24, 2016 | 44.35 | 44.35 | 44.29 | 44.29 | 91,250 | -0.02(-0.04%) |
Aug 23, 2016 | 44.34 | 44.35 | 44.31 | 44.31 | 95,953 | -0.03(-0.06%) |
Aug 22, 2016 | 44.36 | 44.37 | 44.33 | 44.34 | 102,226 | +0.08(+0.17%) |
Aug 19, 2016 | 44.28 | 44.29 | 44.25 | 44.26 | 100,523 | -0.08(-0.17%) |
Aug 18, 2016 | 44.34 | 44.36 | 44.29 | 44.34 | 207,538 | +0.04(+0.10%) |
Aug 17, 2016 | 44.28 | 44.31 | 44.21 | 44.29 | 72,050 | +0.07(+0.16%) |
Aug 16, 2016 | 44.33 | 44.33 | 44.22 | 44.22 | 123,454 | +0.01(+0.03%) |
Aug 15, 2016 | 44.25 | 44.26 | 44.21 | 44.21 | 89,298 | -0.03(-0.08%) |
Aug 12, 2016 | 44.33 | 44.33 | 44.23 | 44.24 | 71,070 | +0.10(+0.23%) |
Aug 11, 2016 | 44.23 | 44.27 | 44.13 | 44.14 | 117,432 | -0.07(-0.15%) |
Aug 10, 2016 | 44.23 | 44.26 | 44.20 | 44.21 | 98,769 | +0.01(+0.02%) |
Aug 09, 2016 | 44.20 | 44.23 | 44.18 | 44.20 | 223,928 | +0.04(+0.10%) |
Aug 08, 2016 | 44.08 | 44.19 | 44.08 | 44.16 | 187,752 | +0.09(+0.21%) |
Aug 05, 2016 | 44.11 | 44.11 | 44.06 | 44.07 | 116,728 | -0.16(-0.36%) |
Aug 04, 2016 | 44.18 | 44.31 | 44.18 | 44.23 | 109,043 | +0.08(+0.17%) |
Aug 03, 2016 | 44.16 | 44.16 | 44.09 | 44.15 | 93,854 | +0.04(+0.10%) |
Aug 02, 2016 | 44.07 | 44.14 | 44.06 | 44.11 | 147,964 | -0.05(-0.11%) |
Aug 01, 2016 | 44.13 | 44.19 | 44.08 | 44.16 | 54,546 | -0.12(-0.28%) |
Jul 29, 2016 | 44.21 | 44.28 | 44.18 | 44.28 | 54,411 | +0.09(+0.21%) |
Jul 28, 2016 | 44.14 | 44.20 | 44.09 | 44.19 | 99,592 | +0.03(+0.08%) |
Jul 27, 2016 | 44.11 | 44.19 | 44.10 | 44.16 | 117,741 | +0.08(+0.17%) |
Jul 26, 2016 | 44.11 | 44.11 | 44.05 | 44.08 | 51,226 | +0.03(+0.06%) |
Jul 25, 2016 | 44.06 | 44.08 | 44.04 | 44.05 | 53,482 | +0.02(+0.04%) |
Jul 22, 2016 | 44.01 | 44.09 | 43.99 | 44.04 | 104,336 | -0.01(-0.02%) |
Jul 21, 2016 | 44.00 | 44.07 | 43.99 | 44.05 | 102,842 | -0.03(-0.06%) |
Jul 20, 2016 | 44.09 | 44.09 | 44.05 | 44.07 | 71,024 | -0.03(-0.06%) |
Jul 19, 2016 | 44.09 | 44.10 | 44.06 | 44.10 | 123,509 | +0.00(+0.00%) |
Jul 18, 2016 | 44.12 | 44.17 | 44.09 | 44.10 | 91,381 | +0.00(+0.00%) |
Jul 15, 2016 | 44.06 | 44.10 | 44.05 | 44.10 | 146,365 | -0.07(-0.15%) |
Jul 14, 2016 | 44.15 | 44.16 | 44.10 | 44.16 | 101,296 | -0.08(-0.17%) |
Jul 13, 2016 | 44.27 | 44.28 | 44.21 | 44.24 | 112,759 | +0.02(+0.04%) |
Jul 12, 2016 | 44.28 | 44.29 | 44.18 | 44.22 | 182,829 | -0.07(-0.15%) |
Jul 11, 2016 | 44.37 | 44.38 | 44.29 | 44.29 | 108,316 | -0.10(-0.23%) |
Jul 08, 2016 | 44.31 | 44.40 | 44.38 | 44.39 | 77,537 | +0.01(+0.02%) |
Jul 07, 2016 | 44.32 | 44.38 | 44.29 | 44.38 | 105,776 | -0.03(-0.08%) |
Jul 06, 2016 | 44.48 | 44.48 | 44.38 | 44.42 | 67,469 | -0.06(-0.13%) |
Jul 05, 2016 | 44.37 | 44.48 | 44.31 | 44.48 | 148,402 | +0.17(+0.38%) |
Jul 01, 2016 | 44.32 | 44.31 | 44.31 | 44.31 | 89,291 | +0.04(+0.09%) |
Jun 30, 2016 | 44.26 | 44.28 | 44.21 | 44.27 | 132,098 | +0.05(+0.11%) |
Jun 29, 2016 | 44.22 | 44.33 | 44.20 | 44.22 | 114,536 | -0.11(-0.25%) |
Jun 28, 2016 | 44.32 | 44.33 | 44.28 | 44.33 | 81,638 | +0.00(+0.00%) |
Jun 27, 2016 | 44.34 | 44.34 | 44.28 | 44.33 | 106,830 | +0.02(+0.04%) |
Jun 24, 2016 | 44.18 | 44.31 | 44.12 | 44.31 | 182,178 | +0.52(+1.19%) |
Jun 23, 2016 | 43.85 | 43.85 | 43.77 | 43.79 | 74,005 | -0.13(-0.29%) |
Jun 22, 2016 | 44.00 | 44.00 | 43.91 | 43.91 | 178,468 | -0.06(-0.13%) |
Jun 21, 2016 | 44.02 | 44.05 | 43.94 | 43.97 | 109,945 | +0.01(+0.02%) |
Jun 20, 2016 | 43.92 | 43.98 | 43.92 | 43.97 | 55,628 | -0.07(-0.15%) |
Jun 17, 2016 | 44.07 | 44.07 | 44.02 | 44.03 | 47,656 | -0.03(-0.08%) |
Jun 16, 2016 | 44.02 | 44.09 | 44.02 | 44.07 | 149,889 | +0.06(+0.13%) |
Jun 15, 2016 | 43.97 | 44.03 | 43.91 | 44.01 | 36,720 | +0.05(+0.12%) |
Jun 14, 2016 | 43.93 | 43.95 | 43.88 | 43.95 | 49,663 | +0.10(+0.22%) |
Jun 13, 2016 | 43.81 | 43.89 | 43.81 | 43.86 | 79,375 | -0.03(-0.08%) |
Jun 10, 2016 | 43.84 | 43.91 | 43.83 | 43.89 | 115,417 | +0.07(+0.15%) |
Jun 09, 2016 | 43.77 | 43.83 | 43.73 | 43.82 | 96,778 | +0.14(+0.32%) |
Jun 08, 2016 | 43.62 | 43.72 | 43.62 | 43.68 | 53,159 | +0.00(+0.01%) |
Jun 07, 2016 | 43.68 | 43.68 | 43.62 | 43.68 | 84,488 | +0.06(+0.13%) |
Jun 06, 2016 | 43.62 | 43.67 | 43.52 | 43.62 | 118,783 | -0.06(-0.13%) |
Jun 03, 2016 | 43.57 | 43.71 | 43.57 | 43.68 | 133,375 | +0.08(+0.19%) |
Jun 02, 2016 | 43.58 | 43.60 | 43.55 | 43.60 | 124,349 | +0.09(+0.21%) |
Jun 01, 2016 | 43.60 | 43.60 | 43.49 | 43.50 | 55,793 | -0.03(-0.08%) |
May 31, 2016 | 43.48 | 43.54 | 43.46 | 43.54 | 82,281 | +0.06(+0.14%) |
May 27, 2016 | 43.52 | 43.48 | 43.48 | 43.48 | 91,161 | -0.06(-0.14%) |
May 26, 2016 | 43.53 | 43.57 | 43.51 | 43.54 | 51,105 | +0.03(+0.08%) |
May 25, 2016 | 43.48 | 43.53 | 43.48 | 43.50 | 84,260 | +0.03(+0.06%) |
May 24, 2016 | 43.52 | 43.52 | 43.48 | 43.48 | 65,712 | -0.06(-0.14%) |
May 23, 2016 | 43.55 | 43.55 | 43.51 | 43.54 | 54,612 | -0.04(-0.10%) |
May 20, 2016 | 43.59 | 43.59 | 43.56 | 43.58 | 81,262 | +0.00(+0.00%) |
May 19, 2016 | 43.55 | 43.62 | 43.55 | 43.58 | 54,706 | +0.00(+0.00%) |
May 18, 2016 | 43.69 | 43.69 | 43.50 | 43.58 | 162,875 | -0.10(-0.23%) |
May 17, 2016 | 43.67 | 43.70 | 43.59 | 43.68 | 80,304 | +0.08(+0.19%) |
May 16, 2016 | 43.61 | 43.63 | 43.59 | 43.59 | 92,461 | -0.07(-0.15%) |
May 13, 2016 | 43.64 | 43.69 | 43.61 | 43.66 | 91,757 | +0.08(+0.17%) |
May 12, 2016 | 43.59 | 43.61 | 43.58 | 43.59 | 78,007 | -0.03(-0.08%) |
May 11, 2016 | 43.60 | 43.62 | 43.51 | 43.62 | 176,243 | +0.12(+0.27%) |
May 10, 2016 | 43.56 | 43.58 | 43.49 | 43.50 | 92,361 | -0.01(-0.02%) |
May 09, 2016 | 43.57 | 43.59 | 43.51 | 43.51 | 115,889 | -0.03(-0.08%) |
May 06, 2016 | 43.58 | 43.58 | 43.51 | 43.54 | 98,224 | +0.03(+0.06%) |
May 05, 2016 | 43.54 | 43.54 | 43.45 | 43.52 | 49,522 | +0.01(+0.02%) |
May 04, 2016 | 43.47 | 43.51 | 43.45 | 43.51 | 105,866 | +0.01(+0.02%) |
May 03, 2016 | 43.55 | 43.55 | 43.47 | 43.50 | 112,673 | +0.11(+0.25%) |
May 02, 2016 | 43.47 | 43.47 | 43.39 | 43.39 | 120,722 | -0.04(-0.09%) |
Apr 29, 2016 | 43.37 | 43.46 | 43.33 | 43.43 | 103,788 | +0.04(+0.09%) |
Apr 28, 2016 | 43.50 | 43.50 | 43.31 | 43.39 | 106,522 | +0.07(+0.15%) |
Apr 27, 2016 | 43.31 | 43.34 | 43.31 | 43.33 | 105,897 | +0.03(+0.06%) |
Apr 26, 2016 | 43.34 | 43.34 | 43.28 | 43.30 | 110,430 | -0.03(-0.06%) |
Apr 25, 2016 | 43.33 | 43.35 | 43.33 | 43.33 | 93,698 | -0.01(-0.02%) |
Apr 22, 2016 | 43.36 | 43.36 | 43.28 | 43.33 | 87,500 | +0.08(+0.19%) |
Apr 21, 2016 | 43.32 | 43.32 | 43.21 | 43.25 | 51,555 | -0.03(-0.08%) |
Apr 20, 2016 | 43.40 | 43.43 | 43.27 | 43.28 | 57,150 | -0.04(-0.10%) |
Apr 19, 2016 | 43.38 | 43.38 | 43.32 | 43.33 | 50,572 | -0.02(-0.04%) |
Apr 18, 2016 | 43.36 | 43.40 | 43.34 | 43.34 | 106,092 | -0.03(-0.06%) |
Apr 15, 2016 | 43.35 | 43.39 | 43.30 | 43.37 | 152,903 | +0.09(+0.20%) |
Apr 14, 2016 | 43.34 | 43.34 | 43.25 | 43.28 | 91,051 | -0.02(-0.05%) |
Apr 13, 2016 | 43.40 | 43.40 | 43.29 | 43.30 | 138,574 | -0.01(-0.02%) |
Apr 12, 2016 | 43.31 | 43.48 | 43.28 | 43.31 | 76,774 | -0.00(-0.01%) |
Apr 11, 2016 | 43.32 | 43.32 | 43.30 | 43.31 | 45,451 | +0.01(+0.03%) |
Apr 08, 2016 | 43.30 | 43.30 | 43.26 | 43.30 | 48,344 | +0.01(+0.02%) |
Apr 07, 2016 | 43.31 | 43.33 | 43.27 | 43.29 | 194,044 | +0.11(+0.25%) |
Apr 06, 2016 | 43.24 | 43.24 | 43.17 | 43.18 | 65,158 | -0.02(-0.04%) |
Apr 05, 2016 | 43.23 | 43.23 | 43.17 | 43.20 | 59,863 | +0.09(+0.21%) |
Apr 04, 2016 | 43.13 | 43.13 | 43.10 | 43.11 | 155,533 | +0.02(+0.04%) |