Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.06 | 43.17 | 43.06 | 43.17 | 903 | -0.27(-0.62%) |
Jul 30, 2015 | 43.09 | 43.44 | 43.09 | 43.44 | 549 | +0.27(+0.63%) |
Jul 29, 2015 | 43.23 | 43.29 | 42.03 | 43.17 | 2,515 | -0.22(-0.51%) |
Jul 28, 2015 | 43.09 | 43.39 | 43.09 | 43.39 | 2,888 | +0.19(+0.44%) |
Jul 27, 2015 | 43.24 | 43.50 | 43.15 | 43.20 | 5,427 | -0.20(-0.46%) |
Jul 24, 2015 | 43.40 | 43.40 | 43.40 | 43.40 | 205 | -0.00(-0.00%) |
Jul 23, 2015 | 43.40 | 43.81 | 43.40 | 43.40 | 516 | -0.18(-0.41%) |
Jul 22, 2015 | 43.58 | 43.58 | 43.58 | 43.58 | 574 | -0.13(-0.30%) |
Jul 21, 2015 | 43.46 | 43.81 | 43.46 | 43.71 | 800 | +0.15(+0.34%) |
Jul 20, 2015 | 43.40 | 43.81 | 43.40 | 43.56 | 1,938 | +0.06(+0.15%) |
Jul 17, 2015 | 43.62 | 43.62 | 43.49 | 43.50 | 660 | -0.20(-0.45%) |
Jul 15, 2015 | 43.30 | 43.70 | 43.30 | 43.70 | 151 | +0.33(+0.75%) |
Jul 13, 2015 | 43.38 | 43.70 | 43.37 | 43.37 | 227 | -0.01(-0.02%) |
Jul 10, 2015 | 43.37 | 43.38 | 43.24 | 43.38 | 1,045 | +0.08(+0.18%) |
Jul 09, 2015 | 43.34 | 43.66 | 43.21 | 43.30 | 5,008 | +0.01(+0.01%) |
Jul 08, 2015 | 43.36 | 43.40 | 43.29 | 43.29 | 784 | -0.15(-0.34%) |
Jul 07, 2015 | 43.36 | 43.60 | 43.25 | 43.44 | 2,146 | -0.35(-0.81%) |
Jul 06, 2015 | 43.49 | 43.80 | 43.23 | 43.79 | 8,832 | +0.52(+1.21%) |
Jul 02, 2015 | 43.20 | 43.27 | 43.27 | 43.27 | 2,400 | +0.22(+0.51%) |
Jul 01, 2015 | 43.43 | 43.43 | 43.04 | 43.05 | 792 | -0.41(-0.95%) |
Jun 30, 2015 | 43.75 | 43.76 | 43.46 | 43.46 | 5,245 | -0.04(-0.08%) |
Jun 29, 2015 | 43.50 | 43.50 | 43.31 | 43.50 | 1,616 | +0.06(+0.14%) |
Jun 26, 2015 | 43.01 | 43.45 | 43.01 | 43.44 | 916 | +0.37(+0.86%) |
Jun 25, 2015 | 43.32 | 43.37 | 43.07 | 43.07 | 828 | -0.37(-0.85%) |
Jun 24, 2015 | 43.32 | 43.44 | 43.08 | 43.44 | 569 | +0.40(+0.93%) |
Jun 23, 2015 | 43.44 | 43.44 | 43.04 | 43.04 | 702 | -0.39(-0.91%) |
Jun 22, 2015 | 43.45 | 43.47 | 43.43 | 43.43 | 1,550 | +0.34(+0.80%) |
Jun 19, 2015 | 43.09 | 43.09 | 43.09 | 43.09 | 510 | -0.26(-0.60%) |
Jun 18, 2015 | 43.14 | 43.35 | 43.14 | 43.35 | 341 | +0.25(+0.58%) |
Jun 17, 2015 | 43.10 | 43.10 | 43.10 | 43.10 | 366 | +0.13(+0.30%) |
Jun 16, 2015 | 42.97 | 42.97 | 42.97 | 42.97 | 479 | -0.06(-0.14%) |
Jun 15, 2015 | 43.24 | 43.24 | 43.03 | 43.03 | 291 | -0.31(-0.72%) |
Jun 12, 2015 | 43.30 | 43.48 | 43.30 | 43.34 | 4,147 | +0.33(+0.77%) |
Jun 11, 2015 | 43.01 | 43.01 | 43.01 | 43.01 | 120 | -0.28(-0.66%) |
Jun 10, 2015 | 43.35 | 43.35 | 43.29 | 43.29 | 250 | -0.06(-0.13%) |
Jun 09, 2015 | 43.01 | 43.35 | 43.00 | 43.35 | 1,353 | +0.35(+0.81%) |
Jun 05, 2015 | 43.00 | 43.00 | 43.00 | 43.00 | 269 | -0.48(-1.10%) |
Jun 02, 2015 | 43.07 | 43.50 | 43.05 | 43.48 | 51 | +0.04(+0.09%) |
May 29, 2015 | 43.00 | 43.49 | 43.00 | 43.44 | 99 | +0.36(+0.84%) |
May 28, 2015 | 43.08 | 43.08 | 43.08 | 43.08 | 800 | -0.28(-0.65%) |
May 26, 2015 | 43.41 | 43.48 | 43.36 | 43.36 | 112 | -0.09(-0.21%) |
May 22, 2015 | 43.44 | 43.45 | 43.45 | 43.45 | 900 | +0.24(+0.56%) |
May 21, 2015 | 43.50 | 43.50 | 43.21 | 43.21 | 854 | -0.24(-0.55%) |
May 20, 2015 | 43.44 | 43.47 | 43.43 | 43.45 | 867 | +0.07(+0.16%) |
May 19, 2015 | 43.33 | 43.40 | 43.33 | 43.38 | 1,117 | +0.05(+0.12%) |
May 18, 2015 | 43.55 | 43.55 | 43.26 | 43.33 | 4,614 | +0.03(+0.06%) |
May 15, 2015 | 43.46 | 43.55 | 43.30 | 43.30 | 1,290 | -0.33(-0.75%) |
May 14, 2015 | 43.55 | 43.63 | 43.55 | 43.63 | 460 | +0.18(+0.41%) |
May 13, 2015 | 43.50 | 43.50 | 43.45 | 43.45 | 339 | -0.04(-0.09%) |
May 12, 2015 | 43.70 | 43.73 | 43.49 | 43.49 | 1,202 | +0.12(+0.27%) |
May 11, 2015 | 43.40 | 43.40 | 43.34 | 43.37 | 1,342 | -0.03(-0.06%) |
May 08, 2015 | 43.30 | 43.48 | 43.30 | 43.40 | 804 | -0.16(-0.37%) |
May 07, 2015 | 43.54 | 43.63 | 43.54 | 43.56 | 1,488 | +0.05(+0.12%) |
May 05, 2015 | 43.51 | 43.81 | 43.40 | 43.51 | 128 | +0.11(+0.25%) |
May 04, 2015 | 43.11 | 43.61 | 43.11 | 43.40 | 1,687 | +0.27(+0.63%) |
May 01, 2015 | 43.63 | 43.63 | 43.13 | 43.13 | 496 | -0.07(-0.17%) |
Apr 30, 2015 | 43.40 | 43.62 | 43.16 | 43.20 | 1,350 | -0.20(-0.46%) |
Apr 29, 2015 | 43.20 | 43.40 | 43.20 | 43.40 | 630 | -0.01(-0.02%) |
Apr 28, 2015 | 43.54 | 43.65 | 43.37 | 43.41 | 9,720 | +0.25(+0.59%) |
Apr 27, 2015 | 43.49 | 43.50 | 43.10 | 43.16 | 1,459 | -0.18(-0.41%) |
Apr 24, 2015 | 43.33 | 43.33 | 43.33 | 43.33 | 113 | -0.07(-0.16%) |
Apr 23, 2015 | 43.26 | 43.43 | 43.15 | 43.40 | 912 | +0.16(+0.37%) |
Apr 22, 2015 | 43.10 | 43.39 | 43.10 | 43.24 | 3,932 | -0.03(-0.06%) |
Apr 21, 2015 | 43.06 | 43.32 | 43.06 | 43.27 | 1,800 | +0.14(+0.32%) |
Apr 20, 2015 | 42.94 | 43.13 | 42.94 | 43.13 | 653 | -0.09(-0.21%) |
Apr 17, 2015 | 43.24 | 43.24 | 43.22 | 43.22 | 3,332 | -0.26(-0.60%) |
Apr 16, 2015 | 43.49 | 43.49 | 43.19 | 43.48 | 464 | +0.17(+0.40%) |
Apr 15, 2015 | 43.50 | 43.50 | 43.28 | 43.31 | 1,182 | +0.11(+0.24%) |
Apr 14, 2015 | 43.16 | 43.25 | 43.15 | 43.20 | 1,297 | +0.17(+0.39%) |
Apr 13, 2015 | 43.03 | 43.03 | 43.03 | 43.03 | 262 | -0.17(-0.40%) |
Apr 09, 2015 | 43.06 | 43.25 | 43.06 | 43.20 | 25 | +0.54(+1.27%) |
Apr 08, 2015 | 42.58 | 42.91 | 42.58 | 42.66 | 4,967 | -0.21(-0.50%) |
Apr 07, 2015 | 42.87 | 42.87 | 42.87 | 42.87 | 181 | -0.16(-0.36%) |
Apr 06, 2015 | 43.03 | 43.03 | 43.03 | 43.03 | 313 | +0.24(+0.55%) |
Apr 02, 2015 | 42.92 | 42.79 | 42.79 | 42.79 | 1,200 | +0.05(+0.13%) |
Apr 01, 2015 | 42.65 | 42.74 | 42.65 | 42.74 | 3,112 | -0.16(-0.37%) |
Mar 31, 2015 | 42.90 | 42.90 | 42.90 | 42.90 | 400 | +0.26(+0.61%) |
Mar 30, 2015 | 42.80 | 42.80 | 42.64 | 42.64 | 1,090 | -0.06(-0.14%) |
Mar 27, 2015 | 42.55 | 42.70 | 42.55 | 42.70 | 1,142 | -0.01(-0.02%) |
Mar 26, 2015 | 42.54 | 42.71 | 42.54 | 42.71 | 636 | -0.12(-0.28%) |
Mar 25, 2015 | 42.83 | 42.83 | 42.83 | 42.83 | 269 | -0.04(-0.09%) |
Mar 24, 2015 | 42.57 | 42.87 | 42.57 | 42.87 | 380 | +0.19(+0.44%) |
Mar 23, 2015 | 42.59 | 42.68 | 42.59 | 42.68 | 1,727 | -0.29(-0.67%) |
Mar 20, 2015 | 42.96 | 42.98 | 42.96 | 42.97 | 914 | +0.37(+0.87%) |
Mar 19, 2015 | 42.70 | 42.72 | 42.56 | 42.60 | 6,931 | +0.14(+0.33%) |
Mar 18, 2015 | 42.58 | 42.65 | 41.99 | 42.46 | 30,013 | +0.00(+0.00%) |
Mar 17, 2015 | 42.38 | 42.48 | 42.38 | 42.46 | 3,044 | +0.16(+0.38%) |
Mar 16, 2015 | 42.65 | 42.65 | 42.27 | 42.30 | 338 | -0.38(-0.89%) |
Mar 13, 2015 | 42.75 | 42.78 | 42.68 | 42.68 | 437 | +0.36(+0.85%) |
Mar 12, 2015 | 42.25 | 42.32 | 42.25 | 42.32 | 350 | +0.04(+0.09%) |
Mar 11, 2015 | 42.28 | 42.28 | 42.28 | 42.28 | 666 | -0.07(-0.16%) |
Mar 10, 2015 | 42.32 | 42.35 | 42.32 | 42.35 | 402 | +0.08(+0.19%) |
Mar 09, 2015 | 41.83 | 42.35 | 41.83 | 42.27 | 1,450 | +0.02(+0.05%) |
Mar 06, 2015 | 42.28 | 42.28 | 42.24 | 42.25 | 620 | -0.21(-0.49%) |
Mar 05, 2015 | 42.27 | 42.46 | 42.27 | 42.46 | 1,228 | +0.04(+0.09%) |
Mar 04, 2015 | 42.56 | 42.68 | 42.19 | 42.42 | 3,000 | -0.37(-0.86%) |
Mar 03, 2015 | 42.68 | 42.84 | 42.32 | 42.79 | 21,246 | +0.47(+1.10%) |
Mar 02, 2015 | 42.14 | 42.64 | 42.14 | 42.32 | 4,718 | +0.12(+0.30%) |
Feb 27, 2015 | 42.21 | 42.46 | 42.20 | 42.20 | 1,952 | -0.18(-0.42%) |
Feb 26, 2015 | 42.36 | 42.52 | 42.36 | 42.38 | 472 | -0.13(-0.31%) |
Feb 25, 2015 | 42.24 | 42.77 | 42.24 | 42.51 | 2,202 | +0.02(+0.05%) |
Feb 24, 2015 | 42.80 | 42.80 | 42.41 | 42.49 | 5,805 | -0.01(-0.02%) |
Feb 23, 2015 | 42.31 | 42.50 | 42.31 | 42.50 | 8,627 | +0.14(+0.33%) |
Feb 20, 2015 | 42.36 | 42.36 | 42.36 | 42.36 | 438 | -0.27(-0.63%) |
Feb 19, 2015 | 42.26 | 42.83 | 42.26 | 42.63 | 5,199 | +0.23(+0.54%) |
Feb 18, 2015 | 42.34 | 42.48 | 42.34 | 42.40 | 1,285 | +0.10(+0.24%) |
Feb 17, 2015 | 42.19 | 42.90 | 42.15 | 42.30 | 56,457 | -0.31(-0.73%) |
Feb 13, 2015 | 42.61 | 42.61 | 42.61 | 42.61 | 8,900 | -0.11(-0.26%) |
Feb 12, 2015 | 43.27 | 43.27 | 42.72 | 42.72 | 13,933 | +0.26(+0.61%) |
Feb 11, 2015 | 43.14 | 43.14 | 42.46 | 42.46 | 915 | -0.41(-0.96%) |
Feb 10, 2015 | 42.78 | 43.45 | 42.70 | 42.87 | 46,412 | +0.37(+0.87%) |
Feb 09, 2015 | 42.33 | 42.78 | 42.33 | 42.50 | 1,858 | -0.11(-0.26%) |
Feb 06, 2015 | 42.54 | 42.64 | 42.52 | 42.61 | 1,310 | -0.25(-0.57%) |
Feb 05, 2015 | 42.38 | 42.93 | 42.38 | 42.86 | 2,084 | +0.06(+0.13%) |
Feb 04, 2015 | 42.70 | 43.00 | 41.85 | 42.80 | 43,794 | +0.16(+0.37%) |
Feb 03, 2015 | 42.60 | 42.97 | 42.51 | 42.64 | 6,191 | +0.28(+0.66%) |
Feb 02, 2015 | 42.79 | 42.79 | 42.35 | 42.36 | 36,134 | -0.49(-1.14%) |
Jan 30, 2015 | 42.47 | 42.98 | 42.45 | 42.85 | 46,037 | +0.22(+0.52%) |
Jan 29, 2015 | 43.00 | 43.00 | 42.60 | 42.63 | 1,076 | -0.12(-0.27%) |
Jan 28, 2015 | 43.00 | 43.00 | 42.65 | 42.75 | 1,477 | +0.04(+0.08%) |
Jan 27, 2015 | 42.65 | 43.20 | 42.62 | 42.71 | 47,839 | +0.26(+0.61%) |
Jan 26, 2015 | 42.45 | 42.45 | 42.45 | 42.45 | 1,102 | -0.27(-0.62%) |
Jan 23, 2015 | 43.04 | 43.22 | 42.45 | 42.72 | 61,705 | -0.53(-1.23%) |
Jan 22, 2015 | 42.80 | 43.50 | 42.37 | 43.25 | 75,734 | +0.55(+1.29%) |
Jan 21, 2015 | 42.75 | 43.40 | 42.70 | 42.70 | 30,258 | +0.02(+0.05%) |
Jan 20, 2015 | 42.74 | 42.98 | 42.68 | 42.68 | 25,933 | +0.00(+0.00%) |
Jan 16, 2015 | 42.63 | 42.70 | 42.63 | 42.68 | 1,916 | -0.30(-0.70%) |
Jan 15, 2015 | 42.78 | 42.98 | 42.76 | 42.98 | 1,639 | +0.10(+0.23%) |
Jan 14, 2015 | 42.74 | 42.88 | 42.39 | 42.88 | 40,398 | +0.48(+1.13%) |
Jan 13, 2015 | 42.00 | 42.67 | 42.00 | 42.40 | 9,377 | +0.10(+0.24%) |
Jan 12, 2015 | 42.35 | 42.39 | 42.30 | 42.30 | 1,550 | -0.29(-0.67%) |
Jan 09, 2015 | 42.59 | 42.59 | 42.59 | 42.59 | 291 | +0.49(+1.15%) |
Jan 08, 2015 | 42.12 | 42.20 | 42.10 | 42.10 | 998 | -0.11(-0.26%) |
Jan 07, 2015 | 42.04 | 42.29 | 42.04 | 42.21 | 3,296 | +0.06(+0.14%) |
Jan 06, 2015 | 41.97 | 42.20 | 41.97 | 42.15 | 8,025 | +0.14(+0.33%) |
Jan 05, 2015 | 41.95 | 42.62 | 41.95 | 42.01 | 7,929 | -0.19(-0.45%) |
Jan 02, 2015 | 42.07 | 42.50 | 41.83 | 42.20 | 22,179 | +0.18(+0.43%) |
Dec 31, 2014 | 42.12 | 42.02 | 42.02 | 42.02 | 17,000 | +0.12(+0.29%) |
Dec 30, 2014 | 41.90 | 42.35 | 41.79 | 41.90 | 13,104 | +0.04(+0.10%) |
Dec 29, 2014 | 41.79 | 42.38 | 41.79 | 41.86 | 15,323 | -0.48(-1.13%) |
Dec 26, 2014 | 42.00 | 42.77 | 41.60 | 42.34 | 14,923 | +0.35(+0.83%) |
Dec 24, 2014 | 41.86 | 41.99 | 41.99 | 41.99 | 12,300 | -0.01(-0.03%) |
Dec 23, 2014 | 41.91 | 42.50 | 41.85 | 42.00 | 20,253 | +0.00(+0.00%) |
Dec 22, 2014 | 42.09 | 42.20 | 41.86 | 42.00 | 6,070 | +0.00(+0.00%) |
Dec 19, 2014 | 41.39 | 42.00 | 41.39 | 42.00 | 2,017 | +0.01(+0.02%) |
Dec 18, 2014 | 41.23 | 42.31 | 32.98 | 41.99 | 110,267 | -0.09(-0.22%) |
Dec 17, 2014 | 42.08 | 42.08 | 42.08 | 42.08 | 125 | -0.31(-0.73%) |
Dec 16, 2014 | 42.60 | 42.60 | 42.26 | 42.39 | 630 | -0.06(-0.14%) |
Dec 15, 2014 | 42.40 | 42.70 | 42.40 | 42.45 | 1,169 | +0.22(+0.52%) |
Dec 12, 2014 | 42.23 | 42.23 | 42.23 | 42.23 | 101 | -0.19(-0.45%) |
Dec 11, 2014 | 42.39 | 42.53 | 42.38 | 42.42 | 8,050 | +0.13(+0.31%) |
Dec 10, 2014 | 42.37 | 42.48 | 42.29 | 42.29 | 1,749 | +0.14(+0.33%) |
Dec 09, 2014 | 42.43 | 42.50 | 42.15 | 42.15 | 2,170 | -0.29(-0.68%) |
Dec 08, 2014 | 42.42 | 42.44 | 42.40 | 42.44 | 702 | -0.08(-0.19%) |
Dec 05, 2014 | 42.52 | 42.52 | 42.52 | 42.52 | 210 | -0.07(-0.16%) |
Dec 04, 2014 | 42.95 | 42.95 | 42.59 | 42.59 | 675 | -0.01(-0.02%) |
Dec 03, 2014 | 42.67 | 42.92 | 42.49 | 42.60 | 6,471 | -0.15(-0.35%) |
Dec 02, 2014 | 42.75 | 42.85 | 42.55 | 42.75 | 2,429 | +0.10(+0.23%) |
Dec 01, 2014 | 42.52 | 42.65 | 42.52 | 42.65 | 930 | +0.01(+0.03%) |
Nov 28, 2014 | 42.79 | 42.80 | 42.64 | 42.64 | 810 | +0.00(+0.00%) |
Nov 26, 2014 | 42.80 | 42.64 | 42.64 | 42.64 | 1,600 | +0.01(+0.02%) |
Nov 25, 2014 | 42.85 | 42.85 | 42.51 | 42.63 | 1,850 | -0.17(-0.40%) |
Nov 24, 2014 | 42.85 | 42.85 | 42.75 | 42.80 | 2,075 | -0.05(-0.12%) |
Nov 21, 2014 | 42.70 | 42.85 | 42.70 | 42.85 | 2,846 | +0.15(+0.35%) |
Nov 20, 2014 | 42.65 | 42.98 | 42.65 | 42.70 | 1,216 | -0.06(-0.14%) |
Nov 19, 2014 | 42.41 | 42.80 | 42.41 | 42.76 | 1,500 | -0.04(-0.10%) |
Nov 18, 2014 | 42.50 | 42.80 | 42.50 | 42.80 | 240 | +0.10(+0.23%) |
Nov 17, 2014 | 42.75 | 42.75 | 42.70 | 42.70 | 1,100 | +0.06(+0.15%) |
Nov 14, 2014 | 42.79 | 42.79 | 42.64 | 42.64 | 690 | -0.15(-0.36%) |
Nov 12, 2014 | 42.40 | 42.98 | 42.40 | 42.79 | 192 | +0.14(+0.33%) |
Nov 11, 2014 | 42.48 | 42.70 | 42.44 | 42.65 | 2,400 | -0.10(-0.23%) |
Nov 10, 2014 | 42.76 | 42.76 | 42.75 | 42.75 | 1,832 | -0.23(-0.54%) |
Nov 07, 2014 | 42.85 | 42.98 | 42.50 | 42.98 | 2,998 | +0.13(+0.30%) |
Nov 06, 2014 | 42.42 | 42.85 | 42.42 | 42.85 | 2,075 | +0.05(+0.12%) |
Nov 05, 2014 | 42.66 | 42.80 | 42.66 | 42.80 | 511 | +0.14(+0.33%) |
Nov 04, 2014 | 42.66 | 42.66 | 42.66 | 42.66 | 202 | -0.09(-0.21%) |
Nov 03, 2014 | 42.67 | 42.75 | 42.67 | 42.75 | 1,015 | +0.18(+0.42%) |
Oct 31, 2014 | 42.57 | 42.57 | 42.57 | 42.57 | 120 | +0.10(+0.24%) |
Oct 30, 2014 | 42.62 | 42.62 | 42.47 | 42.47 | 540 | -0.20(-0.47%) |
Oct 29, 2014 | 42.77 | 42.77 | 42.64 | 42.67 | 1,562 | +0.00(+0.00%) |
Oct 27, 2014 | 42.64 | 42.77 | 42.64 | 42.67 | 50 | +0.02(+0.05%) |
Oct 24, 2014 | 42.99 | 42.99 | 42.65 | 42.65 | 897 | -0.15(-0.35%) |
Oct 23, 2014 | 42.79 | 42.80 | 42.78 | 42.80 | 1,100 | +0.15(+0.35%) |
Oct 22, 2014 | 42.52 | 42.65 | 42.52 | 42.65 | 2,000 | +0.00(+0.00%) |
Oct 21, 2014 | 42.65 | 42.65 | 42.65 | 42.65 | 175 | +0.13(+0.31%) |
Oct 20, 2014 | 42.51 | 42.86 | 42.51 | 42.52 | 650 | +0.11(+0.26%) |
Oct 17, 2014 | 42.50 | 42.50 | 42.50 | 42.41 | 831 | -0.23(-0.53%) |
Oct 16, 2014 | 42.05 | 42.64 | 42.05 | 42.64 | 1,720 | +0.07(+0.16%) |
Oct 15, 2014 | 41.78 | 42.99 | 41.78 | 42.57 | 2,300 | -0.34(-0.80%) |
Oct 14, 2014 | 42.62 | 42.91 | 42.62 | 42.91 | 1,420 | +0.26(+0.61%) |
Oct 13, 2014 | 42.44 | 42.65 | 42.44 | 42.65 | 850 | -0.01(-0.03%) |
Oct 09, 2014 | 42.75 | 42.75 | 42.57 | 42.66 | 45 | +0.13(+0.31%) |
Oct 08, 2014 | 42.55 | 42.55 | 42.52 | 42.53 | 770 | -0.37(-0.86%) |
Oct 07, 2014 | 42.64 | 42.90 | 42.59 | 42.90 | 2,200 | +0.30(+0.71%) |
Oct 06, 2014 | 42.65 | 42.80 | 42.56 | 42.60 | 4,243 | -0.10(-0.23%) |
Oct 03, 2014 | 42.78 | 42.85 | 42.70 | 42.70 | 3,028 | -0.07(-0.16%) |
Oct 02, 2014 | 42.21 | 42.90 | 42.20 | 42.77 | 7,950 | +0.17(+0.40%) |
Oct 01, 2014 | 41.66 | 43.00 | 41.60 | 42.60 | 5,567 | +0.12(+0.28%) |
Sep 30, 2014 | 42.53 | 42.53 | 42.48 | 42.48 | 525 | -0.32(-0.75%) |
Sep 29, 2014 | 42.80 | 42.80 | 42.55 | 42.80 | 1,410 | +0.00(+0.00%) |
Sep 26, 2014 | 42.60 | 42.91 | 42.50 | 42.80 | 6,457 | +0.00(+0.00%) |
Sep 25, 2014 | 42.62 | 42.80 | 42.56 | 42.80 | 3,838 | -0.20(-0.47%) |
Sep 24, 2014 | 42.53 | 43.00 | 42.52 | 43.00 | 1,651 | +0.40(+0.94%) |
Sep 23, 2014 | 42.55 | 43.00 | 42.55 | 42.60 | 807 | +0.12(+0.28%) |
Sep 22, 2014 | 42.56 | 43.00 | 42.48 | 42.48 | 4,808 | -0.12(-0.28%) |
Sep 19, 2014 | 42.33 | 42.60 | 42.33 | 42.60 | 1,471 | -0.23(-0.54%) |
Sep 18, 2014 | 42.49 | 42.83 | 42.49 | 42.83 | 1,136 | -0.02(-0.05%) |
Sep 17, 2014 | 42.62 | 42.85 | 42.53 | 42.85 | 802 | +0.36(+0.85%) |
Sep 16, 2014 | 42.51 | 42.65 | 42.49 | 42.49 | 4,390 | -0.06(-0.14%) |
Sep 15, 2014 | 42.56 | 42.56 | 42.45 | 42.55 | 8,045 | -0.08(-0.19%) |
Sep 12, 2014 | 42.80 | 42.80 | 42.54 | 42.63 | 3,200 | -0.17(-0.40%) |
Sep 11, 2014 | 42.39 | 42.80 | 42.25 | 42.80 | 1,614 | +0.00(+0.00%) |
Sep 10, 2014 | 42.75 | 42.80 | 42.75 | 42.80 | 692 | +0.16(+0.38%) |
Sep 09, 2014 | 42.53 | 42.80 | 42.65 | 42.64 | 1,961 | -0.01(-0.02%) |
Sep 08, 2014 | 42.57 | 42.70 | 42.57 | 42.65 | 3,769 | +0.13(+0.31%) |
Sep 05, 2014 | 42.26 | 42.52 | 42.26 | 42.52 | 640 | -0.06(-0.14%) |
Sep 04, 2014 | 42.58 | 42.58 | 42.58 | 42.58 | 20 | -0.00(-0.00%) |
Sep 03, 2014 | 42.80 | 42.80 | 42.58 | 42.58 | 288 | +0.14(+0.33%) |
Sep 02, 2014 | 42.76 | 42.76 | 42.42 | 42.44 | 4,134 | -0.26(-0.61%) |
Aug 29, 2014 | 42.01 | 42.70 | 42.70 | 42.70 | 2,800 | +0.28(+0.66%) |
Aug 28, 2014 | 42.37 | 42.70 | 42.37 | 42.42 | 2,490 | -0.03(-0.07%) |
Aug 27, 2014 | 42.55 | 42.81 | 42.40 | 42.45 | 5,067 | +0.07(+0.17%) |
Aug 26, 2014 | 42.66 | 42.66 | 42.38 | 42.38 | 812 | -0.28(-0.66%) |
Aug 25, 2014 | 42.32 | 42.66 | 42.48 | 42.66 | 1,300 | +0.18(+0.42%) |
Aug 22, 2014 | 42.52 | 42.52 | 42.48 | 42.48 | 669 | +0.06(+0.14%) |
Aug 21, 2014 | 42.60 | 42.60 | 42.60 | 42.42 | 1,730 | -0.18(-0.42%) |
Aug 20, 2014 | 42.47 | 42.60 | 42.47 | 42.60 | 374 | -0.07(-0.16%) |
Aug 19, 2014 | 42.46 | 42.75 | 42.46 | 42.67 | 2,515 | -0.18(-0.42%) |
Aug 18, 2014 | 42.65 | 42.85 | 42.65 | 42.85 | 829 | +0.42(+0.99%) |
Aug 15, 2014 | 42.43 | 42.43 | 42.43 | 42.43 | 90 | -0.00(-0.00%) |
Aug 14, 2014 | 42.48 | 42.48 | 42.40 | 42.43 | 1,020 | +0.01(+0.03%) |
Aug 13, 2014 | 42.42 | 42.42 | 42.42 | 42.42 | 10 | +0.00(+0.00%) |
Aug 12, 2014 | 42.31 | 42.42 | 42.31 | 42.42 | 443 | -0.09(-0.21%) |
Aug 11, 2014 | 42.32 | 42.60 | 42.32 | 42.51 | 1,480 | -0.04(-0.09%) |
Aug 08, 2014 | 42.60 | 42.60 | 42.55 | 42.55 | 351 | +0.05(+0.12%) |
Aug 07, 2014 | 42.33 | 42.50 | 42.33 | 42.50 | 2,862 | -0.05(-0.12%) |
Aug 06, 2014 | 42.34 | 42.65 | 42.34 | 42.55 | 5,435 | +0.14(+0.32%) |
Aug 05, 2014 | 42.40 | 42.41 | 42.35 | 42.41 | 1,602 | +0.00(+0.01%) |
Aug 04, 2014 | 42.36 | 42.51 | 42.36 | 42.41 | 3,040 | +0.08(+0.19%) |