Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.42 | 43.44 | 43.39 | 43.43 | 178,618 | +0.00(+0.00%) |
Apr 27, 2017 | 43.43 | 43.46 | 43.43 | 43.43 | 235,252 | +0.00(+0.00%) |
Apr 26, 2017 | 43.43 | 43.45 | 43.39 | 43.43 | 162,937 | +0.01(+0.02%) |
Apr 25, 2017 | 43.50 | 43.50 | 43.41 | 43.43 | 219,154 | -0.08(-0.18%) |
Apr 24, 2017 | 43.52 | 43.55 | 43.49 | 43.50 | 267,927 | -0.09(-0.22%) |
Apr 21, 2017 | 43.62 | 43.64 | 43.58 | 43.60 | 356,581 | +0.00(+0.00%) |
Apr 20, 2017 | 43.64 | 43.64 | 43.56 | 43.60 | 321,670 | -0.04(-0.10%) |
Apr 19, 2017 | 43.65 | 43.66 | 43.61 | 43.64 | 199,491 | +0.01(+0.02%) |
Apr 18, 2017 | 43.57 | 43.67 | 43.57 | 43.63 | 303,750 | +0.11(+0.26%) |
Apr 17, 2017 | 43.53 | 43.55 | 43.51 | 43.52 | 182,852 | -0.01(-0.02%) |
Apr 13, 2017 | 43.53 | 43.55 | 43.51 | 43.53 | 138,689 | +0.03(+0.08%) |
Apr 12, 2017 | 43.46 | 43.51 | 43.45 | 43.49 | 337,904 | +0.03(+0.06%) |
Apr 11, 2017 | 43.44 | 43.49 | 43.41 | 43.47 | 184,220 | +0.07(+0.16%) |
Apr 10, 2017 | 43.40 | 43.42 | 43.35 | 43.40 | 422,995 | +0.06(+0.14%) |
Apr 07, 2017 | 43.38 | 43.40 | 43.32 | 43.34 | 280,556 | +0.01(+0.02%) |
Apr 06, 2017 | 43.33 | 43.34 | 43.32 | 43.33 | 187,212 | +0.02(+0.04%) |
Apr 05, 2017 | 43.26 | 43.32 | 43.25 | 43.31 | 358,855 | +0.06(+0.14%) |
Apr 04, 2017 | 43.26 | 43.31 | 43.21 | 43.26 | 400,630 | -0.03(-0.08%) |
Apr 03, 2017 | 43.24 | 43.32 | 43.20 | 43.29 | 2,962,916 | +0.08(+0.19%) |
Mar 31, 2017 | 43.22 | 43.23 | 43.18 | 43.21 | 169,947 | -0.01(-0.02%) |
Mar 30, 2017 | 43.25 | 43.25 | 43.17 | 43.22 | 191,706 | -0.04(-0.10%) |
Mar 29, 2017 | 43.27 | 43.30 | 43.24 | 43.26 | 162,958 | +0.07(+0.17%) |
Mar 28, 2017 | 43.20 | 43.22 | 43.16 | 43.19 | 133,422 | +0.00(+0.01%) |
Mar 27, 2017 | 43.19 | 43.24 | 43.16 | 43.18 | 199,009 | +0.05(+0.12%) |
Mar 24, 2017 | 43.10 | 43.21 | 43.10 | 43.13 | 128,858 | +0.04(+0.10%) |
Mar 23, 2017 | 43.09 | 43.11 | 43.07 | 43.09 | 151,499 | +0.01(+0.02%) |
Mar 22, 2017 | 43.03 | 43.18 | 43.03 | 43.08 | 382,219 | +0.09(+0.20%) |
Mar 21, 2017 | 42.95 | 43.01 | 42.91 | 42.99 | 205,769 | +0.08(+0.19%) |
Mar 20, 2017 | 42.89 | 42.93 | 42.87 | 42.91 | 407,455 | +0.02(+0.05%) |
Mar 17, 2017 | 42.89 | 42.90 | 42.87 | 42.89 | 209,329 | +0.02(+0.04%) |
Mar 16, 2017 | 42.88 | 42.90 | 42.85 | 42.87 | 447,263 | +0.06(+0.14%) |
Mar 15, 2017 | 42.78 | 42.87 | 42.74 | 42.81 | 183,139 | +0.06(+0.14%) |
Mar 14, 2017 | 42.79 | 42.79 | 42.75 | 42.75 | 249,237 | +0.03(+0.06%) |
Mar 13, 2017 | 42.75 | 42.77 | 42.73 | 42.73 | 129,829 | -0.04(-0.10%) |
Mar 10, 2017 | 42.82 | 42.82 | 42.72 | 42.77 | 154,439 | +0.03(+0.06%) |
Mar 09, 2017 | 42.76 | 42.85 | 42.71 | 42.75 | 552,634 | -0.07(-0.16%) |
Mar 08, 2017 | 42.76 | 42.87 | 42.75 | 42.81 | 674,306 | -0.04(-0.10%) |
Mar 07, 2017 | 42.86 | 42.89 | 42.81 | 42.86 | 210,304 | +0.00(+0.00%) |
Mar 06, 2017 | 42.84 | 42.87 | 42.84 | 42.86 | 111,286 | +0.00(+0.00%) |
Mar 03, 2017 | 42.92 | 42.92 | 42.84 | 42.86 | 168,617 | -0.06(-0.14%) |
Mar 02, 2017 | 42.95 | 42.95 | 42.88 | 42.92 | 322,506 | -0.04(-0.10%) |
Mar 01, 2017 | 43.01 | 43.16 | 42.93 | 42.96 | 198,457 | -0.15(-0.35%) |
Feb 28, 2017 | 43.12 | 43.13 | 43.08 | 43.11 | 257,018 | +0.04(+0.10%) |
Feb 27, 2017 | 43.11 | 43.12 | 43.05 | 43.07 | 124,421 | -0.04(-0.10%) |
Feb 24, 2017 | 43.08 | 43.13 | 43.05 | 43.11 | 370,584 | +0.08(+0.18%) |
Feb 23, 2017 | 43.03 | 43.06 | 42.94 | 43.03 | 146,218 | +0.06(+0.14%) |
Feb 22, 2017 | 43.00 | 43.01 | 42.92 | 42.97 | 196,958 | +0.05(+0.12%) |
Feb 21, 2017 | 42.91 | 42.95 | 42.89 | 42.92 | 163,579 | -0.01(-0.02%) |
Feb 17, 2017 | 42.93 | 42.93 | 42.93 | 0 | +0.14(+0.32%) | |
Feb 16, 2017 | 42.85 | 42.86 | 42.78 | 42.79 | 229,714 | +0.03(+0.06%) |
Feb 15, 2017 | 42.85 | 42.88 | 42.76 | 42.77 | 187,264 | -0.09(-0.20%) |
Feb 14, 2017 | 42.95 | 42.98 | 42.85 | 42.85 | 252,039 | -0.14(-0.32%) |
Feb 13, 2017 | 42.91 | 43.05 | 42.88 | 42.99 | 664,665 | +0.07(+0.16%) |
Feb 10, 2017 | 42.95 | 42.95 | 42.88 | 42.92 | 157,657 | +0.00(+0.00%) |
Feb 09, 2017 | 43.02 | 43.02 | 42.91 | 42.92 | 150,281 | -0.04(-0.10%) |
Feb 08, 2017 | 42.99 | 43.02 | 42.94 | 42.97 | 317,600 | +0.09(+0.20%) |
Feb 07, 2017 | 42.88 | 42.94 | 42.88 | 42.88 | 318,852 | -0.09(-0.20%) |
Feb 06, 2017 | 42.94 | 42.97 | 42.91 | 42.97 | 329,382 | +0.12(+0.28%) |
Feb 03, 2017 | 42.90 | 42.94 | 42.80 | 42.85 | 308,457 | +0.03(+0.06%) |
Feb 02, 2017 | 42.85 | 42.90 | 42.80 | 42.82 | 111,632 | +0.03(+0.06%) |
Feb 01, 2017 | 42.76 | 42.82 | 42.70 | 42.79 | 267,353 | -0.06(-0.13%) |
Jan 31, 2017 | 42.78 | 42.89 | 42.78 | 42.85 | 129,738 | +0.13(+0.30%) |
Jan 30, 2017 | 42.82 | 42.83 | 42.70 | 42.72 | 336,683 | -0.11(-0.26%) |
Jan 27, 2017 | 42.85 | 42.85 | 42.77 | 42.84 | 166,904 | +0.07(+0.16%) |
Jan 26, 2017 | 42.84 | 42.84 | 42.75 | 42.77 | 235,329 | +0.00(+0.00%) |
Jan 25, 2017 | 42.88 | 42.88 | 42.77 | 42.77 | 304,511 | -0.06(-0.14%) |
Jan 24, 2017 | 42.89 | 42.89 | 42.81 | 42.83 | 399,339 | -0.05(-0.12%) |
Jan 23, 2017 | 42.84 | 42.95 | 42.84 | 42.88 | 295,925 | +0.03(+0.08%) |
Jan 20, 2017 | 42.89 | 42.89 | 42.78 | 42.84 | 227,862 | -0.05(-0.12%) |
Jan 19, 2017 | 43.06 | 43.07 | 42.84 | 42.89 | 137,994 | -0.20(-0.47%) |
Jan 18, 2017 | 43.12 | 43.13 | 43.08 | 43.10 | 181,739 | -0.09(-0.22%) |
Jan 17, 2017 | 43.18 | 43.21 | 43.18 | 43.19 | 140,562 | +0.02(+0.04%) |
Jan 13, 2017 | 43.18 | 43.18 | 43.18 | 0 | +0.05(+0.12%) | |
Jan 12, 2017 | 43.06 | 43.13 | 43.06 | 43.12 | 296,635 | +0.09(+0.22%) |
Jan 11, 2017 | 43.02 | 43.06 | 42.98 | 43.03 | 2,569,190 | +0.09(+0.22%) |
Jan 10, 2017 | 42.96 | 42.99 | 42.93 | 42.94 | 295,791 | +0.02(+0.04%) |
Jan 09, 2017 | 42.92 | 42.99 | 42.88 | 42.92 | 249,491 | +0.04(+0.10%) |
Jan 06, 2017 | 42.86 | 42.89 | 42.83 | 42.88 | 202,266 | -0.05(-0.12%) |
Jan 05, 2017 | 42.88 | 42.93 | 42.83 | 42.93 | 429,109 | +0.14(+0.34%) |
Jan 04, 2017 | 42.70 | 42.87 | 42.70 | 42.78 | 295,110 | +0.13(+0.30%) |
Jan 03, 2017 | 42.67 | 42.75 | 42.66 | 42.66 | 234,831 | -0.09(-0.22%) |
Dec 30, 2016 | 42.75 | 42.75 | 42.75 | 0 | +0.03(+0.07%) | |
Dec 29, 2016 | 42.69 | 42.74 | 42.66 | 42.72 | 298,982 | -0.00(-0.01%) |
Dec 28, 2016 | 42.57 | 42.74 | 42.55 | 42.72 | 359,042 | +0.09(+0.22%) |
Dec 27, 2016 | 42.51 | 42.65 | 42.51 | 42.63 | 818,262 | +0.03(+0.06%) |
Dec 23, 2016 | 42.61 | 42.61 | 42.61 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 42.47 | 42.62 | 42.44 | 42.59 | 628,433 | +0.10(+0.24%) |
Dec 21, 2016 | 42.51 | 42.54 | 42.42 | 42.49 | 473,256 | +0.06(+0.14%) |
Dec 20, 2016 | 42.40 | 42.56 | 42.38 | 42.43 | 496,815 | -0.04(-0.10%) |
Dec 19, 2016 | 42.39 | 42.52 | 42.37 | 42.47 | 642,507 | +0.13(+0.30%) |
Dec 16, 2016 | 42.39 | 42.45 | 42.32 | 42.34 | 603,818 | -0.03(-0.08%) |
Dec 15, 2016 | 42.59 | 42.59 | 42.38 | 42.38 | 446,740 | -0.10(-0.24%) |
Dec 14, 2016 | 42.61 | 42.63 | 42.46 | 42.48 | 377,492 | -0.05(-0.12%) |
Dec 13, 2016 | 42.60 | 42.60 | 42.50 | 42.53 | 351,444 | -0.06(-0.14%) |
Dec 12, 2016 | 42.65 | 42.66 | 42.54 | 42.59 | 523,241 | -0.03(-0.08%) |
Dec 09, 2016 | 42.64 | 42.66 | 42.57 | 42.62 | 271,379 | +0.01(+0.02%) |
Dec 08, 2016 | 42.61 | 42.70 | 42.59 | 42.62 | 222,429 | -0.09(-0.22%) |
Dec 07, 2016 | 42.59 | 42.84 | 42.53 | 42.71 | 376,795 | +0.29(+0.68%) |
Dec 06, 2016 | 42.35 | 42.42 | 42.25 | 42.42 | 338,925 | +0.30(+0.71%) |
Dec 05, 2016 | 42.07 | 42.21 | 42.04 | 42.12 | 278,302 | -0.03(-0.08%) |
Dec 02, 2016 | 41.88 | 43.23 | 41.88 | 42.16 | 745,120 | +0.16(+0.38%) |
Dec 01, 2016 | 42.09 | 42.09 | 41.94 | 42.00 | 717,569 | -0.13(-0.32%) |
Nov 30, 2016 | 42.16 | 42.16 | 42.10 | 42.13 | 412,667 | -0.11(-0.26%) |
Nov 29, 2016 | 42.40 | 42.40 | 42.24 | 42.24 | 419,873 | -0.17(-0.40%) |
Nov 28, 2016 | 42.49 | 42.49 | 42.39 | 42.41 | 190,086 | -0.04(-0.09%) |
Nov 25, 2016 | 42.47 | 42.53 | 42.43 | 42.45 | 61,527 | -0.01(-0.01%) |
Nov 23, 2016 | 42.45 | 42.45 | 42.45 | 0 | -0.15(-0.36%) | |
Nov 22, 2016 | 42.68 | 42.68 | 42.53 | 42.60 | 276,767 | -0.06(-0.14%) |
Nov 21, 2016 | 42.66 | 42.77 | 42.61 | 42.66 | 231,345 | +0.01(+0.02%) |
Nov 18, 2016 | 42.61 | 42.72 | 42.61 | 42.66 | 150,409 | +0.00(+0.00%) |
Nov 17, 2016 | 42.64 | 42.74 | 42.60 | 42.66 | 218,288 | -0.05(-0.12%) |
Nov 16, 2016 | 42.71 | 42.73 | 42.63 | 42.71 | 331,821 | -0.04(-0.10%) |
Nov 15, 2016 | 42.66 | 42.77 | 42.66 | 42.75 | 231,134 | +0.22(+0.52%) |
Nov 14, 2016 | 42.83 | 42.88 | 42.41 | 42.53 | 940,058 | -0.59(-1.36%) |
Nov 11, 2016 | 43.16 | 43.20 | 43.07 | 43.11 | 129,046 | +0.01(+0.02%) |
Nov 10, 2016 | 43.54 | 43.54 | 42.99 | 43.10 | 588,997 | -0.31(-0.72%) |
Nov 09, 2016 | 43.64 | 43.64 | 43.38 | 43.42 | 394,260 | -0.40(-0.91%) |
Nov 08, 2016 | 43.85 | 43.88 | 43.78 | 43.82 | 100,424 | +0.05(+0.12%) |
Nov 07, 2016 | 43.75 | 43.83 | 43.74 | 43.77 | 101,039 | -0.11(-0.25%) |
Nov 04, 2016 | 43.88 | 43.88 | 43.83 | 43.88 | 108,948 | +0.07(+0.15%) |
Nov 03, 2016 | 43.75 | 43.84 | 43.75 | 43.81 | 220,958 | -0.01(-0.02%) |
Nov 02, 2016 | 43.82 | 43.83 | 43.79 | 43.82 | 170,781 | +0.08(+0.19%) |
Nov 01, 2016 | 43.72 | 43.76 | 43.68 | 43.73 | 89,516 | -0.07(-0.15%) |
Oct 31, 2016 | 43.78 | 43.81 | 43.75 | 43.80 | 64,655 | +0.05(+0.12%) |
Oct 28, 2016 | 43.70 | 43.75 | 43.65 | 43.75 | 95,656 | +0.08(+0.19%) |
Oct 27, 2016 | 43.75 | 43.75 | 43.62 | 43.66 | 79,820 | -0.08(-0.19%) |
Oct 26, 2016 | 43.78 | 43.78 | 43.71 | 43.75 | 100,047 | -0.05(-0.12%) |
Oct 25, 2016 | 43.76 | 43.82 | 43.72 | 43.80 | 172,976 | +0.08(+0.17%) |
Oct 24, 2016 | 43.83 | 43.83 | 43.70 | 43.72 | 127,557 | -0.10(-0.23%) |
Oct 21, 2016 | 43.87 | 43.89 | 43.80 | 43.82 | 106,915 | +0.03(+0.06%) |
Oct 20, 2016 | 43.81 | 43.84 | 43.75 | 43.80 | 40,491 | +0.05(+0.12%) |
Oct 19, 2016 | 43.70 | 43.76 | 43.70 | 43.74 | 84,796 | -0.00(-0.00%) |
Oct 18, 2016 | 43.75 | 43.79 | 43.72 | 43.75 | 165,246 | -0.07(-0.15%) |
Oct 17, 2016 | 43.75 | 43.82 | 43.75 | 43.81 | 107,962 | +0.06(+0.14%) |
Oct 14, 2016 | 43.75 | 43.82 | 43.75 | 43.75 | 89,901 | -0.08(-0.17%) |
Oct 13, 2016 | 43.84 | 43.85 | 43.80 | 43.83 | 89,559 | +0.00(+0.00%) |
Oct 12, 2016 | 43.87 | 43.87 | 43.81 | 43.83 | 128,942 | -0.03(-0.08%) |
Oct 11, 2016 | 43.97 | 43.97 | 43.87 | 43.87 | 168,400 | -0.06(-0.14%) |
Oct 10, 2016 | 43.91 | 43.94 | 43.87 | 43.92 | 107,887 | -0.04(-0.10%) |
Oct 07, 2016 | 43.98 | 43.98 | 43.91 | 43.97 | 44,043 | +0.03(+0.06%) |
Oct 06, 2016 | 43.99 | 43.99 | 43.92 | 43.94 | 177,407 | -0.05(-0.12%) |
Oct 05, 2016 | 44.10 | 44.14 | 43.97 | 43.99 | 158,217 | -0.07(-0.15%) |
Oct 04, 2016 | 44.19 | 44.23 | 44.04 | 44.06 | 388,685 | -0.10(-0.23%) |
Oct 03, 2016 | 44.20 | 44.25 | 44.15 | 44.16 | 59,034 | +0.02(+0.04%) |
Sep 30, 2016 | 44.23 | 44.25 | 44.12 | 44.14 | 163,459 | -0.10(-0.23%) |
Sep 29, 2016 | 44.24 | 44.30 | 44.23 | 44.24 | 164,481 | -0.01(-0.01%) |
Sep 28, 2016 | 44.27 | 44.28 | 44.23 | 44.25 | 146,256 | -0.04(-0.08%) |
Sep 27, 2016 | 44.27 | 44.29 | 44.24 | 44.29 | 74,215 | +0.03(+0.08%) |
Sep 26, 2016 | 44.22 | 44.26 | 44.19 | 44.25 | 72,060 | +0.07(+0.15%) |
Sep 23, 2016 | 44.17 | 44.30 | 44.15 | 44.19 | 139,581 | +0.01(+0.02%) |
Sep 22, 2016 | 44.18 | 44.32 | 44.17 | 44.18 | 94,852 | +0.03(+0.06%) |
Sep 21, 2016 | 44.12 | 44.15 | 44.08 | 44.15 | 109,615 | +0.04(+0.10%) |
Sep 20, 2016 | 44.13 | 44.15 | 44.10 | 44.11 | 88,442 | -0.01(-0.02%) |
Sep 19, 2016 | 44.13 | 44.14 | 44.12 | 44.12 | 48,217 | -0.03(-0.06%) |
Sep 16, 2016 | 44.17 | 44.17 | 44.12 | 44.14 | 63,388 | +0.03(+0.06%) |
Sep 15, 2016 | 44.13 | 44.14 | 44.08 | 44.12 | 121,724 | -0.06(-0.13%) |
Sep 14, 2016 | 44.14 | 44.22 | 44.13 | 44.18 | 236,909 | +0.05(+0.11%) |
Sep 13, 2016 | 44.26 | 44.26 | 44.11 | 44.13 | 107,039 | -0.11(-0.25%) |
Sep 12, 2016 | 44.30 | 44.30 | 44.23 | 44.24 | 283,878 | +0.01(+0.02%) |
Sep 09, 2016 | 44.33 | 44.33 | 44.19 | 44.23 | 200,248 | -0.08(-0.17%) |
Sep 08, 2016 | 44.36 | 44.38 | 44.26 | 44.30 | 115,380 | -0.06(-0.13%) |
Sep 07, 2016 | 44.38 | 44.38 | 44.35 | 44.36 | 93,773 | -0.07(-0.15%) |
Sep 06, 2016 | 44.40 | 44.46 | 44.37 | 44.43 | 138,180 | +0.06(+0.13%) |
Sep 02, 2016 | 44.39 | 44.37 | 44.37 | 44.37 | 51,912 | +0.04(+0.10%) |
Sep 01, 2016 | 44.38 | 44.47 | 44.32 | 44.33 | 160,604 | -0.08(-0.18%) |
Aug 31, 2016 | 44.43 | 44.43 | 44.39 | 44.41 | 75,324 | -0.02(-0.04%) |
Aug 30, 2016 | 44.47 | 44.47 | 44.43 | 44.43 | 56,895 | -0.06(-0.13%) |
Aug 29, 2016 | 44.46 | 44.49 | 44.41 | 44.49 | 51,306 | +0.11(+0.25%) |
Aug 26, 2016 | 44.45 | 44.49 | 44.36 | 44.38 | 128,019 | -0.06(-0.13%) |
Aug 25, 2016 | 44.44 | 44.45 | 44.41 | 44.44 | 67,513 | +0.03(+0.06%) |
Aug 24, 2016 | 44.47 | 44.47 | 44.41 | 44.41 | 91,011 | -0.02(-0.04%) |
Aug 23, 2016 | 44.45 | 44.47 | 44.43 | 44.43 | 95,702 | -0.03(-0.06%) |
Aug 22, 2016 | 44.48 | 44.49 | 44.44 | 44.45 | 101,959 | +0.08(+0.17%) |
Aug 19, 2016 | 44.39 | 44.41 | 44.37 | 44.38 | 100,261 | -0.08(-0.17%) |
Aug 18, 2016 | 44.45 | 44.48 | 44.41 | 44.45 | 206,996 | +0.04(+0.10%) |
Aug 17, 2016 | 44.39 | 44.43 | 44.33 | 44.41 | 71,862 | +0.07(+0.16%) |
Aug 16, 2016 | 44.44 | 44.44 | 44.33 | 44.34 | 123,132 | +0.01(+0.03%) |
Aug 15, 2016 | 44.37 | 44.38 | 44.33 | 44.33 | 89,064 | -0.03(-0.08%) |
Aug 12, 2016 | 44.44 | 44.44 | 44.34 | 44.36 | 70,885 | +0.10(+0.23%) |
Aug 11, 2016 | 44.34 | 44.39 | 44.25 | 44.26 | 117,125 | -0.07(-0.15%) |
Aug 10, 2016 | 44.35 | 44.38 | 44.31 | 44.33 | 98,511 | +0.01(+0.02%) |
Aug 09, 2016 | 44.32 | 44.34 | 44.29 | 44.32 | 223,343 | +0.04(+0.10%) |
Aug 08, 2016 | 44.20 | 44.31 | 44.20 | 44.27 | 187,261 | +0.09(+0.21%) |
Aug 05, 2016 | 44.22 | 44.22 | 44.17 | 44.18 | 116,423 | -0.16(-0.36%) |
Aug 04, 2016 | 44.30 | 44.43 | 44.29 | 44.34 | 108,758 | +0.08(+0.17%) |
Aug 03, 2016 | 44.27 | 44.27 | 44.20 | 44.27 | 93,609 | +0.04(+0.10%) |
Aug 02, 2016 | 44.18 | 44.26 | 44.18 | 44.22 | 147,577 | -0.05(-0.11%) |
Aug 01, 2016 | 44.25 | 44.31 | 44.20 | 44.27 | 54,403 | -0.12(-0.28%) |
Jul 29, 2016 | 44.33 | 44.40 | 44.30 | 44.40 | 54,269 | +0.09(+0.21%) |
Jul 28, 2016 | 44.25 | 44.31 | 44.21 | 44.31 | 99,332 | +0.03(+0.08%) |
Jul 27, 2016 | 44.23 | 44.31 | 44.21 | 44.27 | 117,433 | +0.08(+0.17%) |
Jul 26, 2016 | 44.23 | 44.23 | 44.16 | 44.20 | 51,092 | +0.03(+0.06%) |
Jul 25, 2016 | 44.18 | 44.20 | 44.15 | 44.17 | 53,342 | +0.02(+0.04%) |
Jul 22, 2016 | 44.13 | 44.20 | 44.10 | 44.15 | 104,063 | -0.01(-0.02%) |
Jul 21, 2016 | 44.12 | 44.19 | 44.10 | 44.16 | 102,573 | -0.03(-0.06%) |
Jul 20, 2016 | 44.20 | 44.20 | 44.17 | 44.19 | 70,838 | -0.03(-0.06%) |
Jul 19, 2016 | 44.20 | 44.21 | 44.18 | 44.21 | 123,187 | +0.00(+0.00%) |
Jul 18, 2016 | 44.24 | 44.29 | 44.20 | 44.21 | 91,142 | +0.00(+0.00%) |
Jul 15, 2016 | 44.18 | 44.22 | 44.17 | 44.21 | 145,982 | -0.07(-0.15%) |
Jul 14, 2016 | 44.26 | 44.28 | 44.21 | 44.28 | 101,031 | -0.08(-0.17%) |
Jul 13, 2016 | 44.39 | 44.40 | 44.33 | 44.36 | 112,464 | +0.02(+0.04%) |
Jul 12, 2016 | 44.40 | 44.41 | 44.30 | 44.34 | 182,352 | -0.07(-0.15%) |
Jul 11, 2016 | 44.49 | 44.50 | 44.41 | 44.41 | 108,033 | -0.10(-0.23%) |
Jul 08, 2016 | 44.42 | 44.52 | 44.50 | 44.51 | 77,334 | +0.01(+0.02%) |
Jul 07, 2016 | 44.43 | 44.50 | 44.41 | 44.50 | 105,500 | -0.03(-0.08%) |
Jul 06, 2016 | 44.59 | 44.59 | 44.50 | 44.53 | 67,292 | -0.06(-0.13%) |
Jul 05, 2016 | 44.49 | 44.59 | 44.42 | 44.59 | 148,014 | +0.17(+0.38%) |
Jul 01, 2016 | 44.44 | 44.42 | 44.42 | 44.42 | 89,058 | +0.04(+0.09%) |
Jun 30, 2016 | 44.38 | 44.40 | 44.32 | 44.38 | 131,752 | +0.05(+0.11%) |
Jun 29, 2016 | 44.34 | 44.44 | 44.32 | 44.33 | 114,236 | -0.11(-0.25%) |
Jun 28, 2016 | 44.43 | 44.44 | 44.39 | 44.44 | 81,425 | +0.00(+0.00%) |
Jun 27, 2016 | 44.45 | 44.46 | 44.40 | 44.44 | 106,550 | +0.02(+0.04%) |
Jun 24, 2016 | 44.30 | 44.43 | 44.23 | 44.43 | 181,701 | +0.52(+1.19%) |
Jun 23, 2016 | 43.96 | 43.96 | 43.88 | 43.90 | 73,811 | -0.13(-0.29%) |
Jun 22, 2016 | 44.11 | 44.11 | 44.03 | 44.03 | 178,002 | -0.06(-0.13%) |
Jun 21, 2016 | 44.13 | 44.16 | 44.06 | 44.09 | 109,658 | +0.01(+0.02%) |
Jun 20, 2016 | 44.04 | 44.10 | 44.03 | 44.08 | 55,483 | -0.07(-0.15%) |
Jun 17, 2016 | 44.18 | 44.18 | 44.13 | 44.15 | 47,531 | -0.03(-0.08%) |
Jun 16, 2016 | 44.14 | 44.21 | 44.13 | 44.18 | 149,498 | +0.06(+0.13%) |
Jun 15, 2016 | 44.08 | 44.15 | 44.03 | 44.12 | 36,624 | +0.05(+0.12%) |
Jun 14, 2016 | 44.05 | 44.07 | 44.00 | 44.07 | 49,533 | +0.10(+0.22%) |
Jun 13, 2016 | 43.93 | 44.00 | 43.93 | 43.97 | 79,167 | -0.03(-0.08%) |
Jun 10, 2016 | 43.95 | 44.03 | 43.95 | 44.00 | 115,115 | +0.07(+0.15%) |
Jun 09, 2016 | 43.89 | 43.95 | 43.84 | 43.94 | 96,526 | +0.14(+0.32%) |
Jun 08, 2016 | 43.74 | 43.84 | 43.74 | 43.80 | 53,020 | +0.00(+0.01%) |
Jun 07, 2016 | 43.79 | 43.79 | 43.74 | 43.79 | 84,267 | +0.06(+0.13%) |
Jun 06, 2016 | 43.74 | 43.79 | 43.63 | 43.74 | 118,473 | -0.06(-0.13%) |
Jun 03, 2016 | 43.68 | 43.83 | 43.68 | 43.79 | 133,026 | +0.08(+0.19%) |
Jun 02, 2016 | 43.69 | 43.72 | 43.66 | 43.71 | 124,024 | +0.09(+0.21%) |
Jun 01, 2016 | 43.72 | 43.72 | 43.60 | 43.62 | 55,647 | -0.03(-0.08%) |
May 31, 2016 | 43.59 | 43.66 | 43.57 | 43.65 | 82,066 | +0.06(+0.14%) |
May 27, 2016 | 43.63 | 43.59 | 43.59 | 43.59 | 90,923 | -0.06(-0.13%) |
May 26, 2016 | 43.64 | 43.68 | 43.62 | 43.65 | 50,971 | +0.03(+0.08%) |
May 25, 2016 | 43.59 | 43.64 | 43.59 | 43.62 | 84,040 | +0.03(+0.06%) |
May 24, 2016 | 43.63 | 43.63 | 43.59 | 43.59 | 65,540 | -0.06(-0.13%) |
May 23, 2016 | 43.67 | 43.67 | 43.63 | 43.65 | 54,469 | -0.04(-0.10%) |
May 20, 2016 | 43.70 | 43.70 | 43.68 | 43.69 | 81,049 | +0.00(+0.00%) |
May 19, 2016 | 43.67 | 43.73 | 43.67 | 43.69 | 54,563 | +0.00(+0.00%) |
May 18, 2016 | 43.80 | 43.80 | 43.62 | 43.69 | 162,449 | -0.10(-0.23%) |
May 17, 2016 | 43.78 | 43.81 | 43.71 | 43.79 | 80,094 | +0.08(+0.19%) |
May 16, 2016 | 43.73 | 43.74 | 43.71 | 43.71 | 92,219 | -0.07(-0.15%) |
May 13, 2016 | 43.75 | 43.80 | 43.73 | 43.78 | 91,517 | +0.08(+0.17%) |
May 12, 2016 | 43.71 | 43.73 | 43.69 | 43.70 | 77,804 | -0.03(-0.08%) |
May 11, 2016 | 43.72 | 43.73 | 43.62 | 43.73 | 175,782 | +0.12(+0.27%) |
May 10, 2016 | 43.68 | 43.69 | 43.60 | 43.62 | 92,119 | -0.01(-0.02%) |
May 09, 2016 | 43.68 | 43.70 | 43.62 | 43.62 | 115,586 | -0.03(-0.08%) |
May 06, 2016 | 43.69 | 43.69 | 43.62 | 43.66 | 97,967 | +0.03(+0.06%) |
May 05, 2016 | 43.65 | 43.65 | 43.57 | 43.63 | 49,393 | +0.01(+0.02%) |
May 04, 2016 | 43.58 | 43.63 | 43.57 | 43.62 | 105,589 | +0.01(+0.02%) |
May 03, 2016 | 43.67 | 43.67 | 43.58 | 43.62 | 112,378 | +0.11(+0.25%) |