Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 42.36 | 42.36 | 42.36 | 0 | -0.02(-0.05%) | |
Dec 29, 2016 | 42.18 | 42.41 | 42.18 | 42.38 | 4,290 | +0.27(+0.64%) |
Dec 28, 2016 | 42.40 | 42.40 | 42.08 | 42.11 | 7,122 | -0.14(-0.33%) |
Dec 27, 2016 | 42.10 | 42.34 | 42.10 | 42.25 | 37,560 | -0.09(-0.22%) |
Dec 23, 2016 | 42.34 | 42.34 | 42.34 | 0 | +0.07(+0.17%) | |
Dec 22, 2016 | 42.19 | 42.46 | 42.19 | 42.27 | 19,765 | +0.10(+0.24%) |
Dec 21, 2016 | 42.24 | 42.24 | 42.11 | 42.17 | 15,445 | +0.09(+0.22%) |
Dec 20, 2016 | 42.05 | 42.13 | 42.02 | 42.07 | 16,398 | +0.37(+0.89%) |
Dec 19, 2016 | 41.77 | 41.95 | 41.70 | 41.70 | 3,983 | +0.12(+0.28%) |
Dec 16, 2016 | 41.74 | 41.74 | 41.58 | 41.59 | 22,939 | -0.31(-0.73%) |
Dec 15, 2016 | 41.90 | 41.98 | 41.88 | 41.89 | 3,908 | -0.19(-0.45%) |
Dec 14, 2016 | 42.61 | 42.61 | 42.08 | 42.08 | 43,507 | -0.68(-1.59%) |
Dec 13, 2016 | 42.70 | 42.90 | 42.70 | 42.76 | 7,372 | +0.17(+0.40%) |
Dec 12, 2016 | 42.47 | 42.62 | 42.34 | 42.59 | 17,272 | +0.15(+0.36%) |
Dec 09, 2016 | 42.37 | 42.68 | 42.37 | 42.44 | 8,977 | +0.10(+0.23%) |
Dec 08, 2016 | 42.36 | 42.58 | 42.25 | 42.34 | 66,240 | -0.03(-0.06%) |
Dec 07, 2016 | 42.04 | 42.39 | 41.96 | 42.36 | 125,190 | +0.18(+0.43%) |
Dec 06, 2016 | 42.21 | 42.36 | 41.93 | 42.18 | 39,850 | -0.33(-0.77%) |
Dec 05, 2016 | 42.27 | 42.55 | 42.20 | 42.51 | 21,865 | +0.81(+1.95%) |
Dec 02, 2016 | 41.61 | 41.87 | 41.61 | 41.69 | 27,682 | +0.09(+0.22%) |
Dec 01, 2016 | 42.06 | 42.19 | 41.57 | 41.60 | 24,629 | -0.66(-1.56%) |
Nov 30, 2016 | 42.21 | 42.46 | 42.07 | 42.26 | 95,140 | -0.07(-0.17%) |
Nov 29, 2016 | 42.38 | 42.46 | 42.32 | 42.34 | 21,669 | -0.03(-0.06%) |
Nov 28, 2016 | 42.18 | 42.49 | 42.18 | 42.36 | 144,978 | +0.14(+0.34%) |
Nov 25, 2016 | 42.17 | 42.36 | 42.09 | 42.22 | 3,167 | -0.10(-0.23%) |
Nov 23, 2016 | 42.32 | 42.32 | 42.32 | 0 | -0.04(-0.09%) | |
Nov 22, 2016 | 42.35 | 42.40 | 42.16 | 42.35 | 4,578 | +0.07(+0.17%) |
Nov 21, 2016 | 42.05 | 42.28 | 42.05 | 42.28 | 23,133 | +0.31(+0.74%) |
Nov 18, 2016 | 42.18 | 42.18 | 41.92 | 41.97 | 4,010 | -0.08(-0.18%) |
Nov 17, 2016 | 41.68 | 41.93 | 41.68 | 42.05 | 4,541 | +0.17(+0.41%) |
Nov 16, 2016 | 41.92 | 41.96 | 41.72 | 41.88 | 16,086 | -0.03(-0.06%) |
Nov 15, 2016 | 42.02 | 42.29 | 41.57 | 41.90 | 147,768 | -0.23(-0.56%) |
Nov 14, 2016 | 42.05 | 42.33 | 41.91 | 42.14 | 119,804 | +0.10(+0.24%) |
Nov 11, 2016 | 42.02 | 42.04 | 41.80 | 42.04 | 5,513 | +0.19(+0.45%) |
Nov 10, 2016 | 42.12 | 42.12 | 41.75 | 41.85 | 28,089 | -0.30(-0.71%) |
Nov 09, 2016 | 42.01 | 42.33 | 41.99 | 42.15 | 9,192 | +0.33(+0.78%) |
Nov 08, 2016 | 41.98 | 41.98 | 41.58 | 41.82 | 62,092 | -0.18(-0.43%) |
Nov 07, 2016 | 42.01 | 42.40 | 41.48 | 42.00 | 24,564 | +0.76(+1.84%) |
Nov 04, 2016 | 41.16 | 41.50 | 41.04 | 41.24 | 14,079 | +0.47(+1.15%) |
Nov 03, 2016 | 42.03 | 42.03 | 40.67 | 40.77 | 48,841 | -0.87(-2.08%) |
Nov 02, 2016 | 41.81 | 42.01 | 41.54 | 41.64 | 13,188 | -0.43(-1.03%) |
Nov 01, 2016 | 41.94 | 42.21 | 41.76 | 42.07 | 14,288 | +0.09(+0.22%) |
Oct 31, 2016 | 41.72 | 42.04 | 41.72 | 41.98 | 25,026 | +0.05(+0.11%) |
Oct 28, 2016 | 42.05 | 42.07 | 41.86 | 41.94 | 10,596 | -0.10(-0.24%) |
Oct 27, 2016 | 42.40 | 42.41 | 42.03 | 42.04 | 39,610 | -0.19(-0.45%) |
Oct 26, 2016 | 42.63 | 42.63 | 42.16 | 42.23 | 13,537 | -0.11(-0.26%) |
Oct 25, 2016 | 42.31 | 42.46 | 42.27 | 42.34 | 29,632 | -0.05(-0.11%) |
Oct 24, 2016 | 42.43 | 42.47 | 42.29 | 42.38 | 5,014 | +0.04(+0.09%) |
Oct 21, 2016 | 42.36 | 42.40 | 42.14 | 42.35 | 115,174 | -0.08(-0.19%) |
Oct 20, 2016 | 42.26 | 42.44 | 42.25 | 42.43 | 34,318 | +0.12(+0.28%) |
Oct 19, 2016 | 42.52 | 42.52 | 42.21 | 42.31 | 15,403 | -0.09(-0.21%) |
Oct 18, 2016 | 42.10 | 42.40 | 42.03 | 42.40 | 26,172 | +0.81(+1.96%) |
Oct 17, 2016 | 42.08 | 42.20 | 41.58 | 41.59 | 25,858 | -0.33(-0.80%) |
Oct 14, 2016 | 42.13 | 42.13 | 41.92 | 41.92 | 3,212 | -0.40(-0.95%) |
Oct 13, 2016 | 42.33 | 42.62 | 42.03 | 42.32 | 37,157 | -0.19(-0.44%) |
Oct 12, 2016 | 42.61 | 42.63 | 42.37 | 42.51 | 16,112 | -0.29(-0.68%) |
Oct 11, 2016 | 43.10 | 43.10 | 42.63 | 42.80 | 11,567 | -0.64(-1.48%) |
Oct 10, 2016 | 43.34 | 43.48 | 43.29 | 43.44 | 61,235 | +0.64(+1.50%) |
Oct 07, 2016 | 42.84 | 42.91 | 42.63 | 42.80 | 4,978 | -0.16(-0.38%) |
Oct 06, 2016 | 42.87 | 42.98 | 42.82 | 42.96 | 2,855 | -0.23(-0.53%) |
Oct 05, 2016 | 43.11 | 43.28 | 43.01 | 43.19 | 10,712 | +0.35(+0.81%) |
Oct 04, 2016 | 42.89 | 42.97 | 42.71 | 42.84 | 3,769 | -0.38(-0.88%) |
Oct 03, 2016 | 43.16 | 43.22 | 42.89 | 43.22 | 12,052 | -0.18(-0.41%) |
Sep 30, 2016 | 43.30 | 43.40 | 43.27 | 43.40 | 3,421 | +0.22(+0.51%) |
Sep 29, 2016 | 43.68 | 43.68 | 43.18 | 43.18 | 96,719 | -0.79(-1.80%) |
Sep 28, 2016 | 43.86 | 43.97 | 43.79 | 43.97 | 4,977 | +0.07(+0.16%) |
Sep 27, 2016 | 44.05 | 44.05 | 43.80 | 43.90 | 2,172 | -0.12(-0.28%) |
Sep 26, 2016 | 44.16 | 44.19 | 43.91 | 44.02 | 2,987 | -0.37(-0.82%) |
Sep 23, 2016 | 44.55 | 44.60 | 44.38 | 44.39 | 4,480 | -0.03(-0.06%) |
Sep 22, 2016 | 44.42 | 44.51 | 44.41 | 44.41 | 4,238 | +0.44(+1.01%) |
Sep 21, 2016 | 43.77 | 44.00 | 43.61 | 43.97 | 10,648 | +0.20(+0.46%) |
Sep 20, 2016 | 44.01 | 44.17 | 43.64 | 43.77 | 9,820 | -0.09(-0.21%) |
Sep 19, 2016 | 44.05 | 44.18 | 43.86 | 43.86 | 2,627 | +0.13(+0.29%) |
Sep 16, 2016 | 43.91 | 43.92 | 43.74 | 43.74 | 29,351 | -0.35(-0.80%) |
Sep 15, 2016 | 43.76 | 44.13 | 43.76 | 44.09 | 3,056 | +0.36(+0.83%) |
Sep 14, 2016 | 43.93 | 44.01 | 43.65 | 43.73 | 1,232 | +0.03(+0.06%) |
Sep 13, 2016 | 44.05 | 44.05 | 43.56 | 43.70 | 5,172 | -0.71(-1.61%) |
Sep 12, 2016 | 44.03 | 44.44 | 43.76 | 44.41 | 7,007 | -0.23(-0.51%) |
Sep 09, 2016 | 44.88 | 44.88 | 44.64 | 44.64 | 1,935 | -0.45(-1.00%) |
Sep 08, 2016 | 45.30 | 45.31 | 45.09 | 45.09 | 8,134 | -0.13(-0.28%) |
Sep 07, 2016 | 45.26 | 45.41 | 45.21 | 45.22 | 8,669 | +0.14(+0.32%) |
Sep 06, 2016 | 45.16 | 45.18 | 44.93 | 45.07 | 24,953 | +0.34(+0.77%) |
Sep 02, 2016 | 44.68 | 44.73 | 44.73 | 44.73 | 885 | +0.20(+0.45%) |
Sep 01, 2016 | 44.29 | 44.61 | 44.27 | 44.53 | 8,163 | +0.02(+0.04%) |
Aug 31, 2016 | 44.51 | 44.60 | 44.37 | 44.51 | 3,796 | -0.03(-0.06%) |
Aug 30, 2016 | 44.51 | 44.59 | 44.51 | 44.54 | 564 | -0.12(-0.26%) |
Aug 29, 2016 | 44.68 | 44.68 | 44.56 | 44.66 | 4,207 | -0.36(-0.80%) |
Aug 26, 2016 | 45.04 | 45.31 | 44.94 | 45.02 | 4,217 | +0.05(+0.12%) |
Aug 25, 2016 | 45.12 | 45.26 | 44.96 | 44.97 | 4,933 | -0.05(-0.10%) |
Aug 24, 2016 | 45.66 | 45.66 | 44.96 | 45.01 | 8,191 | -0.59(-1.29%) |
Aug 23, 2016 | 45.33 | 45.84 | 45.33 | 45.60 | 8,689 | +0.55(+1.22%) |
Aug 22, 2016 | 44.94 | 45.19 | 44.94 | 45.05 | 4,342 | +0.03(+0.06%) |
Aug 19, 2016 | 45.01 | 45.15 | 45.01 | 45.02 | 3,382 | -0.03(-0.06%) |
Aug 18, 2016 | 44.80 | 45.05 | 44.74 | 45.05 | 4,915 | +0.37(+0.83%) |
Aug 17, 2016 | 44.82 | 44.82 | 44.52 | 44.68 | 4,136 | -0.33(-0.72%) |
Aug 16, 2016 | 45.19 | 45.49 | 44.92 | 45.00 | 17,277 | -0.10(-0.22%) |
Aug 15, 2016 | 44.79 | 45.15 | 44.79 | 45.10 | 6,381 | +0.21(+0.46%) |
Aug 12, 2016 | 44.92 | 44.92 | 44.82 | 44.90 | 1,057 | +0.14(+0.31%) |
Aug 11, 2016 | 44.92 | 44.92 | 44.62 | 44.76 | 5,613 | +0.28(+0.63%) |
Aug 10, 2016 | 44.79 | 44.79 | 44.45 | 44.48 | 2,155 | -0.05(-0.10%) |
Aug 09, 2016 | 44.82 | 44.82 | 44.51 | 44.52 | 3,173 | +0.07(+0.16%) |
Aug 08, 2016 | 44.57 | 44.61 | 44.41 | 44.45 | 18,322 | +0.23(+0.51%) |
Aug 05, 2016 | 44.33 | 44.33 | 44.16 | 44.22 | 5,975 | -0.29(-0.65%) |
Aug 04, 2016 | 44.07 | 44.51 | 44.07 | 44.51 | 2,157 | +0.39(+0.88%) |
Aug 03, 2016 | 43.78 | 44.14 | 43.78 | 44.13 | 12,134 | +0.08(+0.18%) |
Aug 02, 2016 | 44.11 | 44.15 | 43.96 | 44.05 | 1,741 | -0.42(-0.95%) |
Aug 01, 2016 | 44.58 | 44.75 | 44.38 | 44.47 | 35,106 | -0.05(-0.10%) |
Jul 29, 2016 | 44.41 | 44.55 | 44.35 | 44.51 | 11,661 | -0.03(-0.06%) |
Jul 28, 2016 | 44.57 | 44.67 | 44.38 | 44.54 | 3,413 | -0.16(-0.35%) |
Jul 27, 2016 | 44.31 | 44.70 | 44.31 | 44.70 | 7,165 | +0.36(+0.80%) |
Jul 26, 2016 | 44.46 | 44.46 | 44.13 | 44.34 | 8,172 | -0.35(-0.78%) |
Jul 25, 2016 | 44.58 | 44.77 | 44.58 | 44.69 | 13,122 | +0.01(+0.03%) |
Jul 22, 2016 | 44.59 | 44.68 | 44.59 | 44.68 | 970 | +0.19(+0.43%) |
Jul 21, 2016 | 44.74 | 44.74 | 44.34 | 44.49 | 4,464 | +0.00(+0.00%) |
Jul 20, 2016 | 44.29 | 44.68 | 44.29 | 44.49 | 35,530 | +0.50(+1.13%) |
Jul 19, 2016 | 44.10 | 44.13 | 43.94 | 43.99 | 6,626 | -0.33(-0.73%) |
Jul 18, 2016 | 44.37 | 44.45 | 44.25 | 44.32 | 26,846 | +0.20(+0.45%) |
Jul 15, 2016 | 44.43 | 44.43 | 43.98 | 44.12 | 2,208 | -0.05(-0.10%) |
Jul 14, 2016 | 44.02 | 44.30 | 44.00 | 44.16 | 8,984 | +0.38(+0.87%) |
Jul 13, 2016 | 44.16 | 44.16 | 43.76 | 43.78 | 15,383 | +0.33(+0.75%) |
Jul 12, 2016 | 43.29 | 43.56 | 43.12 | 43.46 | 8,576 | +0.49(+1.14%) |
Jul 11, 2016 | 42.83 | 43.21 | 42.83 | 42.97 | 7,669 | +0.36(+0.85%) |
Jul 08, 2016 | 42.46 | 42.61 | 42.03 | 42.61 | 4,159 | +0.58(+1.38%) |
Jul 07, 2016 | 42.09 | 42.09 | 42.02 | 42.03 | 1,076 | -0.14(-0.34%) |
Jul 06, 2016 | 41.97 | 42.17 | 41.75 | 42.17 | 26,961 | +0.10(+0.24%) |
Jul 05, 2016 | 42.14 | 42.17 | 41.87 | 42.07 | 18,716 | -0.33(-0.79%) |
Jul 01, 2016 | 42.25 | 42.41 | 42.41 | 42.41 | 16,267 | +0.07(+0.17%) |
Jun 30, 2016 | 41.93 | 42.36 | 41.93 | 42.34 | 28,362 | +0.58(+1.38%) |
Jun 29, 2016 | 41.51 | 41.84 | 41.46 | 41.76 | 6,283 | +0.61(+1.47%) |
Jun 28, 2016 | 41.10 | 41.28 | 40.79 | 41.15 | 18,440 | +0.65(+1.61%) |
Jun 27, 2016 | 40.74 | 40.74 | 40.17 | 40.50 | 33,592 | -0.89(-2.14%) |
Jun 24, 2016 | 41.86 | 41.98 | 41.39 | 41.39 | 11,353 | -1.71(-3.96%) |
Jun 23, 2016 | 42.72 | 43.10 | 42.64 | 43.10 | 7,095 | +0.70(+1.64%) |
Jun 22, 2016 | 42.38 | 42.63 | 42.27 | 42.40 | 10,266 | +0.04(+0.09%) |
Jun 21, 2016 | 42.29 | 42.36 | 42.21 | 42.36 | 2,403 | +0.05(+0.13%) |
Jun 20, 2016 | 42.35 | 42.51 | 42.19 | 42.31 | 16,784 | +0.31(+0.74%) |
Jun 17, 2016 | 41.77 | 42.00 | 41.68 | 42.00 | 12,083 | +0.24(+0.56%) |
Jun 16, 2016 | 41.63 | 41.84 | 41.34 | 41.76 | 85,244 | -0.03(-0.06%) |
Jun 15, 2016 | 42.04 | 42.12 | 41.69 | 41.79 | 435,519 | -0.08(-0.19%) |
Jun 14, 2016 | 41.90 | 42.07 | 41.72 | 41.87 | 22,601 | -0.04(-0.09%) |
Jun 13, 2016 | 41.86 | 42.28 | 41.86 | 41.90 | 5,045 | -0.30(-0.72%) |
Jun 10, 2016 | 42.30 | 42.68 | 42.21 | 42.21 | 9,271 | -0.69(-1.61%) |
Jun 09, 2016 | 43.03 | 43.03 | 42.90 | 42.90 | 3,687 | -0.47(-1.08%) |
Jun 08, 2016 | 43.32 | 43.50 | 43.23 | 43.37 | 15,306 | -0.13(-0.31%) |
Jun 07, 2016 | 43.51 | 43.51 | 43.34 | 43.50 | 3,974 | -0.28(-0.64%) |
Jun 06, 2016 | 43.46 | 43.80 | 43.41 | 43.78 | 13,863 | +0.44(+1.01%) |
Jun 03, 2016 | 43.76 | 43.76 | 43.06 | 43.34 | 33,810 | -0.18(-0.41%) |
Jun 02, 2016 | 42.96 | 43.53 | 42.87 | 43.52 | 12,358 | +0.58(+1.36%) |
Jun 01, 2016 | 42.69 | 43.07 | 42.69 | 42.94 | 26,960 | +0.06(+0.15%) |
May 31, 2016 | 42.63 | 42.94 | 42.62 | 42.87 | 49,217 | +0.28(+0.65%) |
May 27, 2016 | 42.55 | 42.59 | 42.59 | 42.59 | 6,132 | -0.05(-0.13%) |
May 26, 2016 | 42.34 | 42.66 | 42.34 | 42.65 | 12,692 | -0.02(-0.04%) |
May 25, 2016 | 42.37 | 42.71 | 42.37 | 42.67 | 5,019 | +0.20(+0.46%) |
May 24, 2016 | 41.96 | 42.50 | 41.96 | 42.47 | 18,627 | +0.79(+1.89%) |
May 23, 2016 | 41.90 | 41.90 | 41.60 | 41.68 | 15,316 | -0.05(-0.11%) |
May 20, 2016 | 41.31 | 41.79 | 41.31 | 41.73 | 16,500 | +0.22(+0.52%) |
May 19, 2016 | 41.66 | 41.71 | 41.26 | 41.51 | 13,132 | -0.34(-0.81%) |
May 18, 2016 | 41.59 | 42.13 | 41.58 | 41.85 | 30,140 | -0.17(-0.41%) |
May 17, 2016 | 41.92 | 42.27 | 40.77 | 42.02 | 11,862 | -0.22(-0.51%) |
May 16, 2016 | 41.97 | 42.39 | 41.97 | 42.24 | 40,037 | -0.08(-0.19%) |
May 13, 2016 | 42.19 | 42.42 | 42.19 | 42.32 | 12,375 | -0.19(-0.44%) |
May 12, 2016 | 42.70 | 42.70 | 42.29 | 42.51 | 11,341 | -0.25(-0.59%) |
May 11, 2016 | 43.02 | 43.22 | 42.61 | 42.76 | 11,661 | -0.18(-0.42%) |
May 10, 2016 | 42.78 | 42.97 | 42.72 | 42.94 | 502,717 | +0.30(+0.69%) |
May 09, 2016 | 42.05 | 42.68 | 42.05 | 42.64 | 8,541 | +0.48(+1.15%) |
May 06, 2016 | 42.32 | 42.47 | 41.96 | 42.16 | 20,743 | -0.46(-1.07%) |
May 05, 2016 | 43.10 | 43.10 | 42.51 | 42.61 | 8,962 | +0.04(+0.08%) |
May 04, 2016 | 42.61 | 42.61 | 42.43 | 42.58 | 27,037 | -0.37(-0.86%) |
May 03, 2016 | 43.12 | 43.12 | 42.82 | 42.94 | 7,892 | -0.52(-1.20%) |
May 02, 2016 | 43.46 | 43.51 | 43.18 | 43.46 | 19,590 | +0.15(+0.35%) |
Apr 29, 2016 | 43.76 | 43.76 | 43.19 | 43.31 | 19,384 | -0.10(-0.23%) |
Apr 28, 2016 | 43.46 | 43.81 | 43.35 | 43.41 | 20,826 | -0.42(-0.96%) |
Apr 27, 2016 | 43.68 | 43.90 | 43.52 | 43.83 | 22,699 | -0.34(-0.78%) |
Apr 26, 2016 | 44.30 | 44.30 | 43.94 | 44.17 | 14,873 | +0.12(+0.26%) |
Apr 25, 2016 | 43.68 | 44.26 | 43.68 | 44.06 | 99,699 | -0.04(-0.10%) |
Apr 22, 2016 | 44.17 | 44.42 | 43.98 | 44.10 | 39,698 | -0.10(-0.22%) |
Apr 21, 2016 | 44.52 | 44.66 | 44.12 | 44.20 | 49,744 | -0.01(-0.02%) |
Apr 20, 2016 | 44.22 | 44.33 | 44.13 | 44.21 | 41,732 | -0.16(-0.36%) |
Apr 19, 2016 | 43.98 | 44.44 | 43.98 | 44.37 | 17,412 | +0.44(+1.00%) |
Apr 18, 2016 | 43.72 | 44.12 | 43.69 | 43.93 | 12,340 | +0.40(+0.93%) |
Apr 15, 2016 | 43.42 | 43.75 | 43.34 | 43.53 | 16,513 | +0.05(+0.12%) |
Apr 14, 2016 | 43.55 | 43.64 | 43.19 | 43.47 | 67,417 | -0.08(-0.19%) |
Apr 13, 2016 | 43.17 | 43.55 | 43.17 | 43.55 | 168,301 | +0.47(+1.08%) |
Apr 12, 2016 | 43.02 | 43.20 | 42.83 | 43.09 | 19,288 | +0.20(+0.46%) |
Apr 11, 2016 | 43.01 | 43.11 | 42.89 | 42.89 | 15,430 | +0.26(+0.61%) |
Apr 08, 2016 | 42.65 | 42.82 | 42.47 | 42.63 | 21,024 | +0.18(+0.42%) |
Apr 07, 2016 | 42.76 | 42.77 | 42.37 | 42.45 | 39,603 | -0.50(-1.17%) |
Apr 06, 2016 | 42.26 | 42.95 | 42.26 | 42.95 | 20,413 | +0.76(+1.81%) |
Apr 05, 2016 | 42.35 | 42.42 | 42.09 | 42.19 | 60,252 | -0.55(-1.28%) |
Apr 04, 2016 | 42.85 | 42.86 | 42.66 | 42.74 | 8,442 | -0.04(-0.10%) |
Apr 01, 2016 | 42.66 | 42.85 | 42.32 | 42.78 | 35,510 | -0.09(-0.21%) |
Mar 31, 2016 | 42.76 | 43.17 | 42.76 | 42.87 | 261,772 | -0.12(-0.27%) |
Mar 30, 2016 | 42.85 | 43.05 | 42.76 | 42.99 | 308,259 | +0.44(+1.03%) |
Mar 29, 2016 | 42.10 | 42.64 | 42.02 | 42.55 | 8,378 | +0.45(+1.07%) |
Mar 28, 2016 | 42.25 | 42.25 | 41.77 | 42.10 | 3,726 | -0.01(-0.02%) |
Mar 24, 2016 | 42.60 | 42.11 | 42.11 | 42.11 | 8,584 | -0.04(-0.11%) |
Mar 23, 2016 | 42.23 | 42.25 | 42.10 | 42.16 | 3,326 | -0.24(-0.57%) |
Mar 22, 2016 | 42.16 | 42.40 | 42.14 | 42.40 | 5,450 | +0.19(+0.45%) |
Mar 21, 2016 | 42.33 | 42.33 | 42.16 | 42.21 | 7,333 | -0.24(-0.57%) |
Mar 18, 2016 | 42.16 | 42.50 | 42.16 | 42.45 | 43,758 | +0.22(+0.53%) |
Mar 17, 2016 | 41.94 | 42.36 | 41.93 | 42.23 | 19,517 | +0.32(+0.77%) |
Mar 16, 2016 | 41.85 | 42.03 | 41.67 | 41.90 | 35,212 | +0.13(+0.32%) |
Mar 15, 2016 | 41.72 | 41.86 | 41.62 | 41.77 | 26,895 | -0.38(-0.89%) |
Mar 14, 2016 | 42.03 | 42.15 | 41.97 | 42.15 | 118,832 | -0.03(-0.06%) |
Mar 11, 2016 | 41.79 | 42.23 | 41.79 | 42.17 | 6,332 | +0.45(+1.07%) |
Mar 10, 2016 | 41.90 | 42.01 | 41.46 | 41.72 | 28,138 | +0.09(+0.22%) |
Mar 09, 2016 | 41.55 | 41.80 | 41.46 | 41.63 | 9,280 | +0.37(+0.89%) |
Mar 08, 2016 | 41.45 | 41.45 | 41.13 | 41.27 | 5,669 | -0.22(-0.54%) |
Mar 07, 2016 | 41.40 | 41.63 | 41.14 | 41.49 | 22,818 | -0.01(-0.02%) |
Mar 04, 2016 | 41.59 | 41.59 | 41.35 | 41.50 | 5,846 | -0.05(-0.13%) |
Mar 03, 2016 | 41.56 | 41.60 | 41.44 | 41.55 | 140,165 | -0.20(-0.47%) |
Mar 02, 2016 | 41.74 | 41.75 | 41.46 | 41.75 | 224,343 | +0.04(+0.09%) |
Mar 01, 2016 | 41.45 | 41.86 | 41.42 | 41.72 | 41,290 | +0.66(+1.62%) |
Feb 29, 2016 | 41.37 | 41.37 | 41.02 | 41.05 | 16,560 | -0.18(-0.43%) |
Feb 26, 2016 | 41.62 | 41.62 | 41.06 | 41.23 | 4,294 | -0.09(-0.22%) |
Feb 25, 2016 | 40.75 | 41.32 | 40.75 | 41.32 | 9,546 | +0.52(+1.27%) |
Feb 24, 2016 | 40.61 | 42.50 | 40.47 | 40.80 | 29,985 | -0.10(-0.24%) |
Feb 23, 2016 | 40.86 | 41.12 | 40.86 | 40.90 | 3,109 | -0.16(-0.39%) |
Feb 22, 2016 | 40.90 | 41.12 | 40.90 | 41.06 | 43,950 | +0.61(+1.51%) |
Feb 19, 2016 | 40.31 | 40.50 | 40.23 | 40.45 | 93,465 | +0.12(+0.29%) |
Feb 18, 2016 | 40.37 | 40.50 | 40.26 | 40.33 | 4,779 | -0.38(-0.93%) |
Feb 17, 2016 | 40.18 | 40.82 | 40.07 | 40.71 | 32,300 | +0.59(+1.48%) |
Feb 16, 2016 | 39.87 | 40.17 | 39.66 | 40.12 | 21,999 | +0.65(+1.64%) |
Feb 12, 2016 | 39.21 | 39.47 | 39.47 | 39.47 | 8,807 | +0.36(+0.92%) |
Feb 11, 2016 | 39.11 | 39.18 | 38.72 | 39.11 | 34,088 | -0.75(-1.89%) |
Feb 10, 2016 | 40.02 | 40.25 | 39.81 | 39.87 | 10,288 | -0.24(-0.60%) |
Feb 09, 2016 | 39.70 | 40.24 | 39.70 | 40.11 | 230,218 | +0.13(+0.34%) |
Feb 08, 2016 | 40.33 | 40.33 | 39.68 | 39.98 | 10,353 | -0.70(-1.72%) |
Feb 05, 2016 | 40.94 | 40.98 | 40.65 | 40.68 | 16,023 | -0.52(-1.26%) |
Feb 04, 2016 | 41.13 | 41.28 | 40.75 | 41.20 | 16,323 | +0.19(+0.46%) |
Feb 03, 2016 | 41.20 | 41.20 | 40.48 | 41.01 | 18,213 | +0.03(+0.07%) |
Feb 02, 2016 | 41.32 | 41.32 | 40.79 | 40.98 | 150,758 | -0.71(-1.70%) |
Feb 01, 2016 | 41.37 | 41.71 | 41.26 | 41.69 | 12,719 | +0.37(+0.89%) |
Jan 29, 2016 | 41.11 | 41.33 | 41.07 | 41.32 | 26,523 | +0.56(+1.36%) |
Jan 28, 2016 | 40.74 | 40.87 | 40.60 | 40.77 | 16,762 | +0.20(+0.49%) |
Jan 27, 2016 | 40.89 | 41.20 | 40.42 | 40.57 | 10,676 | -0.48(-1.18%) |
Jan 26, 2016 | 41.08 | 41.16 | 40.84 | 41.05 | 4,897 | +0.16(+0.39%) |
Jan 25, 2016 | 41.16 | 41.18 | 40.82 | 40.89 | 11,783 | -0.14(-0.35%) |
Jan 22, 2016 | 40.96 | 41.14 | 40.82 | 41.03 | 44,027 | +0.57(+1.42%) |
Jan 21, 2016 | 40.80 | 40.80 | 40.44 | 40.46 | 30,414 | -0.28(-0.68%) |
Jan 20, 2016 | 40.79 | 41.11 | 39.90 | 40.74 | 173,812 | -0.48(-1.15%) |
Jan 19, 2016 | 41.71 | 41.71 | 40.93 | 41.21 | 29,456 | +0.05(+0.13%) |
Jan 15, 2016 | 41.37 | 41.16 | 41.16 | 41.16 | 46,938 | -0.74(-1.76%) |
Jan 14, 2016 | 42.18 | 42.80 | 41.35 | 41.90 | 257,392 | -0.48(-1.14%) |
Jan 13, 2016 | 43.13 | 43.20 | 42.38 | 42.38 | 368,477 | -0.74(-1.73%) |
Jan 12, 2016 | 43.23 | 43.34 | 42.81 | 43.12 | 60,361 | +0.39(+0.90%) |
Jan 11, 2016 | 43.27 | 43.71 | 42.55 | 42.74 | 51,809 | +0.04(+0.11%) |
Jan 08, 2016 | 43.32 | 43.37 | 42.69 | 42.69 | 30,468 | -0.35(-0.81%) |
Jan 07, 2016 | 42.98 | 43.29 | 42.89 | 43.04 | 16,973 | -0.39(-0.91%) |
Jan 06, 2016 | 43.40 | 43.76 | 43.28 | 43.44 | 282,766 | -0.40(-0.92%) |
Jan 05, 2016 | 44.00 | 44.00 | 43.71 | 43.84 | 34,637 | +0.14(+0.33%) |