Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.67 | 42.67 | 42.58 | 42.60 | 59,737 | +0.03(+0.08%) |
Apr 28, 2016 | 42.57 | 42.61 | 42.51 | 42.56 | 23,154 | +0.06(+0.14%) |
Apr 27, 2016 | 42.52 | 42.60 | 42.50 | 42.51 | 55,424 | +0.03(+0.06%) |
Apr 26, 2016 | 42.54 | 42.56 | 42.46 | 42.48 | 34,606 | -0.02(-0.04%) |
Apr 25, 2016 | 42.51 | 42.55 | 42.50 | 42.50 | 54,206 | -0.03(-0.08%) |
Apr 22, 2016 | 42.53 | 42.59 | 42.53 | 42.53 | 46,684 | -0.02(-0.05%) |
Apr 21, 2016 | 42.59 | 42.59 | 42.53 | 42.55 | 39,034 | -0.07(-0.17%) |
Apr 20, 2016 | 42.66 | 42.66 | 42.57 | 42.62 | 27,029 | -0.02(-0.04%) |
Apr 19, 2016 | 42.66 | 42.66 | 42.62 | 42.64 | 27,031 | -0.02(-0.04%) |
Apr 18, 2016 | 42.60 | 42.67 | 42.59 | 42.66 | 30,192 | +0.04(+0.10%) |
Apr 15, 2016 | 42.61 | 42.65 | 42.57 | 42.61 | 39,710 | -0.02(-0.04%) |
Apr 14, 2016 | 42.69 | 42.69 | 42.58 | 42.63 | 51,783 | -0.03(-0.06%) |
Apr 13, 2016 | 42.66 | 42.71 | 42.60 | 42.66 | 56,556 | -0.03(-0.08%) |
Apr 12, 2016 | 42.79 | 42.79 | 42.56 | 42.69 | 37,324 | +0.03(+0.08%) |
Apr 11, 2016 | 42.75 | 42.75 | 42.66 | 42.66 | 47,836 | +0.00(+0.00%) |
Apr 08, 2016 | 42.71 | 42.73 | 42.63 | 42.66 | 62,866 | +0.00(+0.00%) |
Apr 07, 2016 | 42.68 | 42.68 | 42.59 | 42.66 | 37,179 | +0.00(+0.00%) |
Apr 06, 2016 | 42.69 | 42.69 | 42.61 | 42.66 | 4,060,823 | -0.01(-0.02%) |
Apr 05, 2016 | 42.66 | 42.66 | 42.58 | 42.66 | 21,306 | +0.04(+0.10%) |
Apr 04, 2016 | 42.61 | 42.63 | 42.53 | 42.62 | 39,010 | +0.06(+0.14%) |
Apr 01, 2016 | 42.50 | 42.61 | 42.48 | 42.56 | 11,493 | +0.03(+0.08%) |
Mar 31, 2016 | 42.64 | 42.64 | 42.42 | 42.53 | 13,860 | +0.00(+0.00%) |
Mar 30, 2016 | 42.54 | 42.55 | 42.49 | 42.53 | 40,708 | +0.00(+0.00%) |
Mar 29, 2016 | 42.44 | 42.53 | 42.37 | 42.53 | 62,900 | +0.13(+0.32%) |
Mar 28, 2016 | 42.24 | 42.42 | 42.24 | 42.39 | 53,375 | +0.03(+0.08%) |
Mar 24, 2016 | 42.31 | 42.36 | 42.36 | 42.36 | 37,470 | +0.06(+0.14%) |
Mar 23, 2016 | 42.23 | 42.37 | 42.23 | 42.30 | 10,202 | +0.03(+0.08%) |
Mar 22, 2016 | 42.24 | 42.31 | 42.24 | 42.27 | 12,818 | -0.02(-0.04%) |
Mar 21, 2016 | 42.27 | 42.29 | 42.25 | 42.29 | 19,088 | +0.02(+0.04%) |
Mar 18, 2016 | 42.23 | 42.42 | 42.23 | 42.27 | 259,215 | -0.03(-0.08%) |
Mar 17, 2016 | 42.28 | 42.37 | 42.25 | 42.30 | 55,523 | +0.10(+0.24%) |
Mar 16, 2016 | 42.04 | 42.20 | 41.99 | 42.20 | 10,458 | +0.13(+0.32%) |
Mar 15, 2016 | 42.11 | 42.11 | 42.03 | 42.07 | 40,725 | +0.02(+0.04%) |
Mar 14, 2016 | 42.05 | 42.06 | 41.96 | 42.05 | 34,566 | -0.03(-0.08%) |
Mar 11, 2016 | 42.08 | 42.09 | 41.95 | 42.08 | 15,727 | +0.10(+0.24%) |
Mar 10, 2016 | 41.97 | 42.07 | 41.94 | 41.98 | 65,108 | -0.03(-0.06%) |
Mar 09, 2016 | 42.02 | 42.05 | 41.95 | 42.01 | 17,988 | +0.00(+0.00%) |
Mar 08, 2016 | 42.03 | 42.06 | 42.01 | 42.01 | 19,107 | +0.10(+0.24%) |
Mar 07, 2016 | 41.97 | 41.99 | 41.86 | 41.91 | 989,722 | -0.11(-0.26%) |
Mar 04, 2016 | 42.13 | 42.13 | 41.94 | 42.02 | 24,456 | -0.01(-0.02%) |
Mar 03, 2016 | 42.08 | 42.08 | 41.91 | 42.02 | 24,061 | +0.06(+0.15%) |
Mar 02, 2016 | 42.00 | 42.00 | 41.90 | 41.96 | 16,767 | +0.00(+0.01%) |
Mar 01, 2016 | 42.16 | 42.22 | 41.93 | 41.96 | 4,166,345 | -0.18(-0.44%) |
Feb 29, 2016 | 42.24 | 42.24 | 42.06 | 42.14 | 56,796 | +0.00(+0.00%) |
Feb 26, 2016 | 42.18 | 42.22 | 42.10 | 42.14 | 31,078 | +0.01(+0.02%) |
Feb 25, 2016 | 42.27 | 42.27 | 42.11 | 42.13 | 12,705 | +0.00(+0.01%) |
Feb 24, 2016 | 42.19 | 42.21 | 42.11 | 42.13 | 26,219 | +0.06(+0.14%) |
Feb 23, 2016 | 42.26 | 42.26 | 42.05 | 42.07 | 48,545 | -0.04(-0.08%) |
Feb 22, 2016 | 42.12 | 42.14 | 42.08 | 42.11 | 41,326 | +0.01(+0.02%) |
Feb 19, 2016 | 42.03 | 42.14 | 42.03 | 42.10 | 26,286 | +0.03(+0.08%) |
Feb 18, 2016 | 42.07 | 42.14 | 42.00 | 42.06 | 25,002 | +0.05(+0.12%) |
Feb 17, 2016 | 42.12 | 42.14 | 42.00 | 42.01 | 33,121 | -0.07(-0.16%) |
Feb 16, 2016 | 41.99 | 42.21 | 41.99 | 42.08 | 74,924 | +0.07(+0.16%) |
Feb 12, 2016 | 42.09 | 42.01 | 42.01 | 42.01 | 38,344 | -0.04(-0.10%) |
Feb 11, 2016 | 42.22 | 42.40 | 42.05 | 42.05 | 208,898 | -0.03(-0.06%) |
Feb 10, 2016 | 42.02 | 42.15 | 42.02 | 42.08 | 42,622 | -0.02(-0.04%) |
Feb 09, 2016 | 42.07 | 42.18 | 42.02 | 42.10 | 49,969 | -0.03(-0.08%) |
Feb 08, 2016 | 42.11 | 42.16 | 42.00 | 42.13 | 69,135 | +0.05(+0.12%) |
Feb 05, 2016 | 42.14 | 42.14 | 42.00 | 42.08 | 18,956 | -0.01(-0.02%) |
Feb 04, 2016 | 42.07 | 42.19 | 42.07 | 42.09 | 32,287 | -0.01(-0.01%) |
Feb 03, 2016 | 42.13 | 42.15 | 42.04 | 42.09 | 28,307 | -0.04(-0.08%) |
Feb 02, 2016 | 42.14 | 42.16 | 42.00 | 42.13 | 804,096 | +0.13(+0.30%) |
Feb 01, 2016 | 42.12 | 42.17 | 42.00 | 42.00 | 39,852 | -0.03(-0.06%) |
Jan 29, 2016 | 42.16 | 42.16 | 41.99 | 42.03 | 22,753 | -0.01(-0.02%) |
Jan 28, 2016 | 42.08 | 42.08 | 41.90 | 42.04 | 18,958 | +0.05(+0.12%) |
Jan 27, 2016 | 41.86 | 42.06 | 41.86 | 41.99 | 39,441 | +0.03(+0.08%) |
Jan 26, 2016 | 42.07 | 42.15 | 41.84 | 41.95 | 57,560 | -0.03(-0.08%) |
Jan 25, 2016 | 41.69 | 41.99 | 41.68 | 41.99 | 2,674,739 | +0.18(+0.44%) |
Jan 22, 2016 | 41.97 | 41.97 | 41.70 | 41.80 | 42,682 | -0.10(-0.24%) |
Jan 21, 2016 | 41.80 | 42.02 | 41.79 | 41.90 | 38,062 | +0.05(+0.12%) |
Jan 20, 2016 | 41.92 | 41.95 | 41.79 | 41.85 | 101,573 | +0.20(+0.48%) |
Jan 19, 2016 | 41.99 | 42.00 | 41.65 | 41.65 | 144,994 | -0.19(-0.45%) |
Jan 15, 2016 | 42.15 | 41.84 | 41.84 | 41.84 | 42,420 | +0.08(+0.19%) |
Jan 14, 2016 | 41.84 | 41.84 | 41.72 | 41.76 | 18,749 | +0.06(+0.15%) |
Jan 13, 2016 | 41.75 | 41.85 | 41.68 | 41.70 | 34,272 | +0.00(+0.01%) |
Jan 12, 2016 | 41.78 | 41.79 | 41.65 | 41.69 | 24,206 | -0.06(-0.14%) |
Jan 11, 2016 | 41.79 | 41.80 | 41.65 | 41.75 | 27,466 | +0.06(+0.14%) |
Jan 08, 2016 | 41.64 | 41.75 | 41.63 | 41.69 | 26,793 | -0.03(-0.08%) |
Jan 07, 2016 | 41.74 | 41.84 | 40.64 | 41.73 | 106,530 | +0.13(+0.32%) |
Jan 06, 2016 | 41.79 | 41.79 | 41.54 | 41.59 | 323,339 | -0.07(-0.16%) |
Jan 05, 2016 | 41.66 | 41.73 | 41.63 | 41.66 | 31,693 | -0.05(-0.12%) |
Jan 04, 2016 | 41.68 | 41.72 | 41.60 | 41.71 | 31,420 | +0.01(+0.02%) |
Dec 31, 2015 | 41.78 | 41.70 | 41.70 | 41.70 | 34,317 | +0.04(+0.10%) |
Dec 30, 2015 | 41.76 | 41.77 | 41.64 | 41.66 | 20,073 | -0.02(-0.04%) |
Dec 29, 2015 | 41.86 | 41.86 | 41.64 | 41.68 | 23,028 | +0.04(+0.09%) |
Dec 28, 2015 | 41.65 | 41.85 | 41.64 | 41.64 | 19,745 | -0.01(-0.02%) |
Dec 24, 2015 | 41.65 | 41.65 | 41.65 | 41.65 | 11,692 | -0.02(-0.04%) |
Dec 23, 2015 | 41.69 | 41.97 | 41.60 | 41.66 | 41,872 | -0.10(-0.24%) |
Dec 22, 2015 | 41.75 | 41.80 | 41.70 | 41.76 | 21,294 | +0.00(+0.00%) |
Dec 21, 2015 | 41.94 | 41.94 | 41.76 | 41.76 | 14,144 | +0.10(+0.24%) |
Dec 18, 2015 | 41.87 | 41.87 | 41.65 | 41.66 | 21,104 | -0.11(-0.26%) |
Dec 17, 2015 | 41.90 | 41.90 | 41.74 | 41.77 | 82,092 | -0.05(-0.12%) |
Dec 16, 2015 | 41.98 | 41.98 | 41.78 | 41.82 | 13,751 | +0.01(+0.02%) |
Dec 15, 2015 | 41.98 | 41.98 | 41.76 | 41.81 | 21,748 | -0.01(-0.02%) |
Dec 14, 2015 | 41.91 | 42.03 | 41.81 | 41.82 | 49,852 | -0.09(-0.22%) |
Dec 11, 2015 | 42.00 | 42.00 | 41.91 | 41.91 | 20,954 | -0.08(-0.20%) |
Dec 10, 2015 | 42.09 | 42.09 | 41.93 | 42.00 | 49,952 | -0.09(-0.22%) |
Dec 09, 2015 | 42.11 | 42.11 | 41.91 | 42.09 | 30,680 | +0.08(+0.20%) |
Dec 08, 2015 | 41.95 | 42.05 | 41.93 | 42.01 | 26,331 | +0.08(+0.19%) |
Dec 07, 2015 | 42.00 | 42.00 | 41.88 | 41.93 | 17,686 | -0.07(-0.16%) |
Dec 04, 2015 | 41.84 | 42.03 | 41.83 | 41.99 | 19,690 | +0.09(+0.21%) |
Dec 03, 2015 | 41.89 | 41.97 | 41.88 | 41.91 | 20,646 | -0.11(-0.26%) |
Dec 02, 2015 | 42.17 | 42.17 | 41.97 | 42.01 | 40,937 | -0.07(-0.16%) |
Dec 01, 2015 | 42.13 | 42.14 | 42.01 | 42.08 | 25,862 | +0.08(+0.20%) |
Nov 30, 2015 | 42.13 | 42.13 | 41.89 | 42.00 | 44,133 | +0.12(+0.28%) |
Nov 27, 2015 | 41.93 | 41.93 | 41.88 | 41.88 | 9,362 | -0.09(-0.22%) |
Nov 25, 2015 | 41.91 | 41.97 | 41.97 | 41.97 | 182,433 | +0.05(+0.12%) |
Nov 24, 2015 | 42.04 | 42.04 | 41.91 | 41.92 | 14,287 | +0.03(+0.06%) |
Nov 23, 2015 | 42.01 | 42.03 | 41.90 | 41.90 | 22,914 | -0.09(-0.22%) |
Nov 20, 2015 | 42.05 | 42.08 | 41.96 | 41.99 | 15,130 | -0.01(-0.01%) |
Nov 19, 2015 | 41.95 | 42.01 | 41.95 | 41.99 | 20,615 | -0.12(-0.28%) |
Nov 18, 2015 | 42.11 | 42.12 | 41.96 | 42.11 | 31,750 | +0.08(+0.20%) |
Nov 17, 2015 | 41.89 | 42.06 | 41.89 | 42.03 | 13,731 | +0.13(+0.30%) |
Nov 16, 2015 | 42.06 | 42.16 | 41.90 | 41.90 | 21,986 | -0.07(-0.17%) |
Nov 13, 2015 | 41.86 | 42.02 | 41.82 | 41.98 | 36,860 | +0.00(+0.01%) |
Nov 12, 2015 | 41.90 | 41.98 | 41.87 | 41.97 | 16,095 | -0.03(-0.08%) |
Nov 11, 2015 | 41.87 | 42.06 | 41.83 | 42.01 | 33,180 | -0.02(-0.04%) |
Nov 10, 2015 | 41.95 | 42.03 | 41.85 | 42.02 | 24,541 | +0.10(+0.24%) |
Nov 09, 2015 | 41.93 | 41.95 | 41.84 | 41.92 | 1,694,839 | -0.01(-0.02%) |
Nov 06, 2015 | 42.06 | 42.06 | 41.88 | 41.93 | 46,571 | -0.15(-0.36%) |
Nov 05, 2015 | 42.01 | 42.08 | 42.00 | 42.08 | 4,761 | +0.04(+0.10%) |
Nov 04, 2015 | 42.04 | 42.07 | 42.01 | 42.04 | 18,058 | -0.02(-0.04%) |
Nov 03, 2015 | 42.11 | 42.12 | 42.03 | 42.06 | 12,365 | -0.01(-0.02%) |
Nov 02, 2015 | 42.12 | 42.16 | 42.00 | 42.06 | 20,932 | -0.04(-0.10%) |
Oct 30, 2015 | 42.21 | 42.22 | 42.00 | 42.11 | 12,733 | +0.04(+0.10%) |
Oct 29, 2015 | 42.08 | 42.13 | 42.06 | 42.06 | 25,154 | -0.13(-0.32%) |
Oct 28, 2015 | 42.26 | 42.32 | 42.09 | 42.20 | 7,161 | -0.03(-0.08%) |
Oct 27, 2015 | 42.21 | 42.29 | 42.09 | 42.23 | 17,146 | +0.03(+0.08%) |
Oct 26, 2015 | 42.17 | 42.21 | 42.09 | 42.20 | 9,945 | +0.03(+0.06%) |
Oct 23, 2015 | 42.21 | 42.31 | 42.08 | 42.17 | 618,397 | +0.09(+0.22%) |
Oct 22, 2015 | 42.16 | 42.23 | 42.03 | 42.08 | 19,838 | -0.01(-0.02%) |
Oct 21, 2015 | 42.14 | 42.21 | 42.03 | 42.09 | 59,204 | +0.01(+0.02%) |
Oct 20, 2015 | 42.20 | 42.32 | 42.00 | 42.08 | 86,268 | -0.01(-0.02%) |
Oct 19, 2015 | 42.39 | 42.41 | 42.09 | 42.09 | 208,350 | -0.19(-0.46%) |
Oct 16, 2015 | 42.28 | 42.44 | 42.17 | 42.28 | 35,186 | +0.00(+0.00%) |
Oct 15, 2015 | 42.26 | 42.33 | 42.13 | 42.28 | 58,300 | +0.06(+0.14%) |
Oct 14, 2015 | 42.10 | 42.22 | 42.07 | 42.22 | 13,321 | +0.15(+0.36%) |
Oct 13, 2015 | 42.17 | 42.18 | 42.06 | 42.07 | 30,094 | -0.02(-0.04%) |
Oct 12, 2015 | 42.18 | 42.24 | 42.06 | 42.09 | 23,603 | -0.02(-0.04%) |
Oct 09, 2015 | 42.15 | 42.15 | 42.06 | 42.10 | 20,857 | +0.03(+0.08%) |
Oct 08, 2015 | 42.16 | 42.17 | 42.00 | 42.07 | 44,106 | +0.01(+0.03%) |
Oct 07, 2015 | 42.18 | 42.18 | 42.05 | 42.06 | 53,910 | -0.03(-0.07%) |
Oct 06, 2015 | 42.08 | 42.11 | 42.07 | 42.09 | 31,175 | +0.00(+0.00%) |
Oct 05, 2015 | 42.30 | 42.31 | 42.06 | 42.09 | 57,668 | -0.04(-0.10%) |
Oct 02, 2015 | 42.17 | 42.17 | 42.05 | 42.13 | 83,235 | +0.11(+0.27%) |
Oct 01, 2015 | 42.17 | 42.17 | 41.96 | 42.02 | 151,261 | -0.02(-0.05%) |
Sep 30, 2015 | 42.10 | 42.10 | 41.99 | 42.04 | 103,821 | +0.02(+0.04%) |
Sep 29, 2015 | 42.13 | 42.13 | 41.98 | 42.02 | 163,966 | +0.02(+0.04%) |
Sep 28, 2015 | 41.97 | 42.26 | 41.92 | 42.00 | 244,450 | +0.02(+0.05%) |
Sep 25, 2015 | 41.93 | 42.03 | 41.93 | 41.98 | 282,426 | +0.03(+0.07%) |
Sep 24, 2015 | 41.89 | 41.96 | 41.89 | 41.96 | 7,698 | +0.05(+0.12%) |
Sep 23, 2015 | 41.96 | 41.97 | 41.87 | 41.91 | 1,939 | -0.09(-0.21%) |
Sep 22, 2015 | 41.93 | 41.99 | 41.74 | 41.99 | 75,635 | +0.24(+0.58%) |
Sep 21, 2015 | 41.78 | 41.84 | 41.74 | 41.75 | 40,156 | +0.01(+0.02%) |
Sep 18, 2015 | 41.93 | 42.36 | 41.72 | 41.74 | 312,961 | -0.23(-0.54%) |
Sep 17, 2015 | 41.93 | 41.97 | 41.71 | 41.97 | 10,092 | +0.25(+0.60%) |
Sep 16, 2015 | 41.86 | 41.89 | 41.71 | 41.72 | 5,962 | -0.11(-0.26%) |
Sep 15, 2015 | 41.88 | 41.90 | 41.74 | 41.83 | 5,782 | +0.06(+0.14%) |
Sep 14, 2015 | 41.85 | 41.95 | 41.77 | 41.77 | 12,880 | -0.10(-0.24%) |
Sep 11, 2015 | 41.96 | 41.96 | 41.75 | 41.87 | 9,598 | -0.05(-0.13%) |
Sep 10, 2015 | 41.98 | 41.98 | 41.74 | 41.92 | 13,653 | +0.17(+0.41%) |
Sep 09, 2015 | 41.81 | 41.93 | 41.72 | 41.75 | 7,170 | -0.14(-0.34%) |
Sep 08, 2015 | 42.08 | 42.08 | 41.80 | 41.89 | 6,473 | +0.07(+0.16%) |
Sep 04, 2015 | 41.86 | 41.82 | 41.82 | 41.82 | 7,778 | -0.04(-0.11%) |
Sep 03, 2015 | 42.04 | 42.04 | 41.74 | 41.87 | 11,486 | -0.04(-0.09%) |
Sep 02, 2015 | 41.85 | 41.92 | 41.71 | 41.91 | 7,303 | +0.20(+0.48%) |
Sep 01, 2015 | 41.89 | 41.90 | 41.71 | 41.71 | 2,461 | -0.17(-0.40%) |
Aug 31, 2015 | 42.00 | 42.00 | 41.81 | 41.88 | 5,447 | -0.03(-0.06%) |
Aug 28, 2015 | 42.10 | 42.10 | 41.67 | 41.90 | 7,013 | +0.12(+0.28%) |
Aug 27, 2015 | 41.91 | 42.00 | 41.67 | 41.78 | 11,034 | -0.12(-0.29%) |
Aug 26, 2015 | 41.77 | 41.91 | 41.70 | 41.90 | 9,221 | +0.18(+0.42%) |
Aug 25, 2015 | 42.19 | 42.19 | 41.70 | 41.73 | 13,526 | -0.04(-0.10%) |
Aug 24, 2015 | 41.93 | 42.03 | 41.56 | 41.77 | 17,890 | +0.00(+0.00%) |
Aug 21, 2015 | 41.90 | 41.93 | 41.77 | 41.77 | 5,121 | -0.01(-0.02%) |
Aug 20, 2015 | 42.01 | 42.01 | 41.78 | 41.78 | 7,232 | -0.11(-0.26%) |
Aug 19, 2015 | 41.77 | 41.89 | 41.67 | 41.89 | 8,077 | +0.23(+0.54%) |
Aug 18, 2015 | 41.76 | 41.79 | 41.63 | 41.66 | 19,062 | -0.08(-0.18%) |
Aug 17, 2015 | 41.82 | 41.83 | 41.73 | 41.74 | 22,592 | -0.05(-0.12%) |
Aug 14, 2015 | 41.73 | 41.80 | 41.73 | 41.79 | 3,610 | -0.13(-0.31%) |
Aug 13, 2015 | 41.84 | 41.92 | 41.84 | 41.92 | 817 | +0.07(+0.17%) |
Aug 12, 2015 | 41.90 | 42.02 | 41.70 | 41.84 | 286,305 | +0.08(+0.20%) |
Aug 11, 2015 | 41.95 | 41.95 | 41.76 | 41.76 | 7,789 | +0.03(+0.08%) |
Aug 10, 2015 | 42.06 | 42.06 | 41.73 | 41.73 | 6,130 | -0.02(-0.05%) |
Aug 07, 2015 | 41.77 | 41.77 | 41.73 | 41.75 | 1,762 | +0.01(+0.02%) |
Aug 06, 2015 | 41.77 | 41.80 | 41.74 | 41.74 | 2,735 | -0.00(-0.01%) |
Aug 05, 2015 | 41.74 | 41.79 | 41.69 | 41.74 | 9,969 | -0.04(-0.10%) |
Aug 04, 2015 | 41.77 | 41.85 | 41.70 | 41.79 | 9,195 | -0.07(-0.16%) |
Aug 03, 2015 | 41.91 | 41.93 | 41.83 | 41.85 | 5,220 | -0.02(-0.04%) |
Jul 31, 2015 | 41.80 | 41.88 | 41.79 | 41.87 | 6,696 | +0.17(+0.40%) |
Jul 30, 2015 | 41.69 | 41.76 | 41.62 | 41.70 | 3,021 | -0.08(-0.20%) |
Jul 29, 2015 | 41.73 | 41.79 | 41.72 | 41.79 | 19,206 | +0.10(+0.23%) |
Jul 28, 2015 | 41.67 | 41.81 | 41.66 | 41.69 | 54,564 | -0.01(-0.02%) |
Jul 27, 2015 | 41.91 | 41.91 | 41.64 | 41.70 | 2,564,300 | +0.02(+0.06%) |
Jul 24, 2015 | 41.81 | 41.81 | 41.67 | 41.67 | 14,420 | -0.05(-0.12%) |
Jul 23, 2015 | 41.76 | 41.80 | 41.69 | 41.72 | 19,064 | -0.06(-0.14%) |
Jul 22, 2015 | 41.80 | 41.81 | 41.75 | 41.78 | 37,934 | -0.01(-0.02%) |
Jul 21, 2015 | 41.76 | 41.81 | 41.61 | 41.79 | 26,004 | +0.03(+0.08%) |
Jul 20, 2015 | 41.73 | 41.77 | 41.63 | 41.76 | 15,038 | +0.08(+0.20%) |
Jul 17, 2015 | 41.86 | 41.86 | 41.67 | 41.67 | 12,392 | -0.15(-0.36%) |
Jul 16, 2015 | 41.99 | 41.99 | 41.68 | 41.82 | 32,992 | +0.08(+0.20%) |
Jul 15, 2015 | 41.79 | 41.86 | 41.68 | 41.74 | 46,508 | -0.05(-0.12%) |
Jul 14, 2015 | 41.86 | 41.86 | 41.78 | 41.79 | 15,563 | +0.01(+0.02%) |
Jul 13, 2015 | 41.52 | 41.80 | 41.52 | 41.78 | 18,318 | +0.09(+0.22%) |
Jul 10, 2015 | 41.85 | 41.85 | 41.69 | 41.69 | 5,302 | -0.22(-0.52%) |
Jul 09, 2015 | 41.91 | 41.92 | 41.77 | 41.91 | 13,891 | -0.04(-0.10%) |
Jul 08, 2015 | 41.96 | 41.96 | 41.82 | 41.95 | 14,951 | +0.00(+0.00%) |
Jul 07, 2015 | 41.81 | 41.97 | 41.81 | 41.95 | 13,170 | +0.18(+0.44%) |
Jul 06, 2015 | 41.91 | 41.91 | 41.76 | 41.76 | 27,557 | -0.05(-0.12%) |
Jul 02, 2015 | 41.81 | 41.81 | 41.81 | 41.81 | 21,283 | +0.18(+0.42%) |
Jul 01, 2015 | 41.64 | 41.77 | 41.63 | 41.64 | 26,498 | -0.20(-0.48%) |
Jun 30, 2015 | 41.70 | 41.86 | 41.70 | 41.84 | 11,678 | +0.01(+0.02%) |
Jun 29, 2015 | 41.74 | 41.83 | 41.69 | 41.83 | 8,930 | +0.09(+0.22%) |
Jun 26, 2015 | 41.69 | 41.74 | 41.60 | 41.74 | 11,647 | -0.01(-0.02%) |
Jun 25, 2015 | 41.78 | 41.80 | 41.66 | 41.75 | 23,843 | +0.04(+0.10%) |
Jun 24, 2015 | 41.71 | 41.78 | 41.66 | 41.71 | 36,819 | -0.09(-0.22%) |
Jun 23, 2015 | 41.78 | 41.81 | 41.69 | 41.80 | 31,221 | -0.02(-0.04%) |
Jun 22, 2015 | 41.71 | 41.86 | 41.71 | 41.81 | 33,010 | -0.07(-0.16%) |
Jun 19, 2015 | 41.86 | 41.88 | 41.76 | 41.88 | 43,784 | +0.03(+0.08%) |
Jun 18, 2015 | 41.79 | 41.85 | 41.71 | 41.85 | 2,496,649 | +0.03(+0.08%) |
Jun 17, 2015 | 41.84 | 41.84 | 41.61 | 41.81 | 39,710 | +0.13(+0.32%) |
Jun 16, 2015 | 41.65 | 41.72 | 41.65 | 41.68 | 1,040 | -0.02(-0.06%) |
Jun 15, 2015 | 41.76 | 41.76 | 41.69 | 41.71 | 4,779 | +0.03(+0.07%) |
Jun 12, 2015 | 41.67 | 41.71 | 41.66 | 41.68 | 4,728 | -0.03(-0.07%) |
Jun 11, 2015 | 41.66 | 41.71 | 41.59 | 41.71 | 4,959 | +0.08(+0.19%) |
Jun 10, 2015 | 41.61 | 41.70 | 41.60 | 41.63 | 5,976 | +0.01(+0.03%) |
Jun 09, 2015 | 41.62 | 41.71 | 41.59 | 41.61 | 62,006 | -0.08(-0.20%) |
Jun 08, 2015 | 41.64 | 41.76 | 41.64 | 41.70 | 2,805 | +0.00(+0.00%) |
Jun 05, 2015 | 41.72 | 41.73 | 41.60 | 41.70 | 21,930 | -0.05(-0.12%) |
Jun 04, 2015 | 41.77 | 41.80 | 41.66 | 41.75 | 17,983 | +0.10(+0.24%) |
Jun 03, 2015 | 41.66 | 41.79 | 41.65 | 41.65 | 147,132 | -0.09(-0.22%) |
Jun 02, 2015 | 41.86 | 41.89 | 41.66 | 41.74 | 113,882 | -0.20(-0.49%) |
Jun 01, 2015 | 41.98 | 41.98 | 41.83 | 41.94 | 10,150 | -0.05(-0.11%) |
May 29, 2015 | 41.95 | 41.99 | 41.95 | 41.99 | 856 | +0.07(+0.16%) |
May 28, 2015 | 41.96 | 41.98 | 41.89 | 41.92 | 13,468 | -0.05(-0.12%) |
May 27, 2015 | 41.94 | 41.97 | 41.86 | 41.97 | 15,272 | -0.02(-0.04%) |
May 26, 2015 | 41.94 | 41.99 | 41.94 | 41.99 | 11,195 | +0.02(+0.06%) |
May 22, 2015 | 41.97 | 41.96 | 41.96 | 41.96 | 18,277 | -0.06(-0.14%) |
May 21, 2015 | 41.98 | 42.02 | 41.89 | 42.02 | 17,785 | +0.04(+0.09%) |
May 20, 2015 | 41.85 | 42.01 | 41.85 | 41.98 | 16,274 | +0.03(+0.07%) |
May 19, 2015 | 42.19 | 42.19 | 41.94 | 41.95 | 64,239 | -0.06(-0.14%) |
May 18, 2015 | 42.02 | 42.02 | 42.01 | 42.01 | 1,948 | -0.07(-0.16%) |
May 15, 2015 | 42.05 | 42.08 | 41.89 | 42.08 | 54,005 | +0.06(+0.14%) |
May 14, 2015 | 41.97 | 42.05 | 41.88 | 42.02 | 35,653 | +0.07(+0.16%) |
May 13, 2015 | 41.98 | 42.02 | 41.95 | 41.96 | 20,396 | +0.03(+0.08%) |
May 12, 2015 | 41.89 | 41.92 | 41.86 | 41.92 | 8,843 | +0.02(+0.06%) |
May 11, 2015 | 41.95 | 41.96 | 41.88 | 41.90 | 11,641 | -0.09(-0.22%) |
May 08, 2015 | 41.95 | 42.01 | 41.93 | 41.99 | 4,664 | +0.09(+0.22%) |
May 07, 2015 | 41.88 | 41.90 | 41.86 | 41.90 | 1,961 | +0.01(+0.02%) |
May 06, 2015 | 42.13 | 42.13 | 41.82 | 41.89 | 10,716 | -0.02(-0.06%) |
May 05, 2015 | 41.98 | 41.98 | 41.84 | 41.91 | 18,110 | -0.05(-0.12%) |
May 04, 2015 | 42.01 | 42.01 | 41.94 | 41.96 | 28,141 | -0.01(-0.02%) |