Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.83 | 42.83 | 42.74 | 42.75 | 59,522 | +0.03(+0.08%) |
Apr 28, 2016 | 42.73 | 42.77 | 42.66 | 42.72 | 23,071 | +0.06(+0.14%) |
Apr 27, 2016 | 42.68 | 42.75 | 42.65 | 42.66 | 55,224 | +0.03(+0.06%) |
Apr 26, 2016 | 42.69 | 42.71 | 42.61 | 42.63 | 34,481 | -0.02(-0.04%) |
Apr 25, 2016 | 42.67 | 42.71 | 42.65 | 42.65 | 54,010 | -0.03(-0.08%) |
Apr 22, 2016 | 42.68 | 42.74 | 42.68 | 42.68 | 46,516 | -0.02(-0.05%) |
Apr 21, 2016 | 42.74 | 42.74 | 42.68 | 42.70 | 38,893 | -0.07(-0.17%) |
Apr 20, 2016 | 42.81 | 42.81 | 42.72 | 42.78 | 26,932 | -0.02(-0.04%) |
Apr 19, 2016 | 42.81 | 42.81 | 42.78 | 42.79 | 26,934 | -0.02(-0.04%) |
Apr 18, 2016 | 42.75 | 42.83 | 42.74 | 42.81 | 30,084 | +0.04(+0.10%) |
Apr 15, 2016 | 42.77 | 42.80 | 42.72 | 42.77 | 39,567 | -0.02(-0.04%) |
Apr 14, 2016 | 42.84 | 42.84 | 42.73 | 42.78 | 51,597 | -0.03(-0.06%) |
Apr 13, 2016 | 42.81 | 42.87 | 42.75 | 42.81 | 56,352 | -0.03(-0.08%) |
Apr 12, 2016 | 42.94 | 42.94 | 42.71 | 42.84 | 37,190 | +0.03(+0.08%) |
Apr 11, 2016 | 42.90 | 42.90 | 42.81 | 42.81 | 47,664 | +0.00(+0.00%) |
Apr 08, 2016 | 42.86 | 42.89 | 42.79 | 42.81 | 62,639 | +0.00(+0.00%) |
Apr 07, 2016 | 42.83 | 42.83 | 42.74 | 42.81 | 37,045 | +0.00(+0.00%) |
Apr 06, 2016 | 42.84 | 42.84 | 42.77 | 42.81 | 4,046,197 | -0.01(-0.02%) |
Apr 05, 2016 | 42.82 | 42.82 | 42.74 | 42.82 | 21,229 | +0.04(+0.10%) |
Apr 04, 2016 | 42.77 | 42.78 | 42.68 | 42.78 | 38,870 | +0.06(+0.14%) |
Apr 01, 2016 | 42.65 | 42.77 | 42.63 | 42.72 | 11,451 | +0.03(+0.08%) |
Mar 31, 2016 | 42.79 | 42.79 | 42.58 | 42.68 | 13,810 | +0.00(+0.00%) |
Mar 30, 2016 | 42.69 | 42.71 | 42.64 | 42.68 | 40,562 | +0.00(+0.00%) |
Mar 29, 2016 | 42.60 | 42.68 | 42.52 | 42.68 | 62,673 | +0.13(+0.32%) |
Mar 28, 2016 | 42.40 | 42.57 | 42.40 | 42.55 | 53,183 | +0.03(+0.08%) |
Mar 24, 2016 | 42.46 | 42.51 | 42.51 | 42.51 | 37,335 | +0.06(+0.14%) |
Mar 23, 2016 | 42.38 | 42.52 | 42.38 | 42.46 | 10,165 | +0.03(+0.08%) |
Mar 22, 2016 | 42.39 | 42.46 | 42.39 | 42.42 | 12,772 | -0.02(-0.04%) |
Mar 21, 2016 | 42.42 | 42.44 | 42.40 | 42.44 | 19,019 | +0.02(+0.04%) |
Mar 18, 2016 | 42.38 | 42.57 | 42.38 | 42.42 | 258,281 | -0.03(-0.08%) |
Mar 17, 2016 | 42.43 | 42.52 | 42.40 | 42.46 | 55,323 | +0.10(+0.24%) |
Mar 16, 2016 | 42.19 | 42.35 | 42.14 | 42.35 | 10,420 | +0.14(+0.32%) |
Mar 15, 2016 | 42.26 | 42.26 | 42.19 | 42.22 | 40,579 | +0.02(+0.04%) |
Mar 14, 2016 | 42.20 | 42.21 | 42.11 | 42.20 | 34,442 | -0.03(-0.08%) |
Mar 11, 2016 | 42.24 | 42.24 | 42.10 | 42.24 | 15,671 | +0.10(+0.24%) |
Mar 10, 2016 | 42.12 | 42.22 | 42.09 | 42.13 | 64,874 | -0.03(-0.06%) |
Mar 09, 2016 | 42.18 | 42.20 | 42.10 | 42.16 | 17,923 | +0.00(+0.00%) |
Mar 08, 2016 | 42.19 | 42.21 | 42.16 | 42.16 | 19,038 | +0.10(+0.24%) |
Mar 07, 2016 | 42.13 | 42.14 | 42.01 | 42.06 | 986,157 | -0.11(-0.26%) |
Mar 04, 2016 | 42.28 | 42.28 | 42.09 | 42.17 | 24,368 | -0.01(-0.02%) |
Mar 03, 2016 | 42.23 | 42.23 | 42.06 | 42.18 | 23,975 | +0.06(+0.15%) |
Mar 02, 2016 | 42.15 | 42.15 | 42.05 | 42.11 | 16,707 | +0.00(+0.01%) |
Mar 01, 2016 | 42.31 | 42.38 | 42.08 | 42.11 | 4,151,339 | -0.19(-0.44%) |
Feb 29, 2016 | 42.40 | 42.40 | 42.21 | 42.30 | 56,591 | +0.00(+0.00%) |
Feb 26, 2016 | 42.34 | 42.37 | 42.25 | 42.30 | 30,966 | +0.01(+0.02%) |
Feb 25, 2016 | 42.42 | 42.42 | 42.26 | 42.29 | 12,659 | +0.00(+0.01%) |
Feb 24, 2016 | 42.34 | 42.36 | 42.27 | 42.28 | 26,125 | +0.06(+0.14%) |
Feb 23, 2016 | 42.42 | 42.42 | 42.21 | 42.22 | 48,370 | -0.04(-0.08%) |
Feb 22, 2016 | 42.27 | 42.29 | 42.23 | 42.26 | 41,177 | +0.01(+0.02%) |
Feb 19, 2016 | 42.18 | 42.29 | 42.18 | 42.25 | 26,191 | +0.03(+0.08%) |
Feb 18, 2016 | 42.22 | 42.29 | 42.16 | 42.22 | 24,912 | +0.05(+0.12%) |
Feb 17, 2016 | 42.27 | 42.29 | 42.15 | 42.16 | 33,002 | -0.07(-0.16%) |
Feb 16, 2016 | 42.14 | 42.37 | 42.14 | 42.23 | 74,655 | +0.07(+0.16%) |
Feb 12, 2016 | 42.24 | 42.16 | 42.16 | 42.16 | 38,206 | -0.04(-0.10%) |
Feb 11, 2016 | 42.38 | 42.55 | 42.21 | 42.21 | 208,146 | -0.03(-0.06%) |
Feb 10, 2016 | 42.17 | 42.30 | 42.17 | 42.23 | 42,468 | -0.02(-0.04%) |
Feb 09, 2016 | 42.22 | 42.33 | 42.17 | 42.25 | 49,789 | -0.03(-0.08%) |
Feb 08, 2016 | 42.27 | 42.32 | 42.15 | 42.28 | 68,886 | +0.05(+0.12%) |
Feb 05, 2016 | 42.29 | 42.29 | 42.16 | 42.23 | 18,888 | -0.01(-0.02%) |
Feb 04, 2016 | 42.22 | 42.34 | 42.22 | 42.24 | 32,170 | -0.01(-0.01%) |
Feb 03, 2016 | 42.28 | 42.30 | 42.19 | 42.25 | 28,205 | -0.04(-0.08%) |
Feb 02, 2016 | 42.29 | 42.32 | 42.15 | 42.28 | 801,200 | +0.13(+0.30%) |
Feb 01, 2016 | 42.27 | 42.32 | 42.16 | 42.16 | 39,708 | -0.03(-0.06%) |
Jan 29, 2016 | 42.32 | 42.32 | 42.14 | 42.18 | 22,671 | -0.01(-0.02%) |
Jan 28, 2016 | 42.23 | 42.23 | 42.05 | 42.19 | 18,889 | +0.05(+0.12%) |
Jan 27, 2016 | 42.01 | 42.21 | 42.01 | 42.14 | 39,299 | +0.03(+0.08%) |
Jan 26, 2016 | 42.22 | 42.30 | 42.00 | 42.10 | 57,352 | -0.03(-0.08%) |
Jan 25, 2016 | 41.84 | 42.14 | 41.83 | 42.14 | 2,665,105 | +0.19(+0.44%) |
Jan 22, 2016 | 42.12 | 42.12 | 41.85 | 41.95 | 42,528 | -0.10(-0.24%) |
Jan 21, 2016 | 41.95 | 42.17 | 41.94 | 42.05 | 37,925 | +0.05(+0.12%) |
Jan 20, 2016 | 42.07 | 42.10 | 41.94 | 42.00 | 101,207 | +0.20(+0.48%) |
Jan 19, 2016 | 42.15 | 42.16 | 41.80 | 41.80 | 144,471 | -0.19(-0.45%) |
Jan 15, 2016 | 42.30 | 41.99 | 41.99 | 41.99 | 42,267 | +0.08(+0.19%) |
Jan 14, 2016 | 41.99 | 42.00 | 41.87 | 41.91 | 18,681 | +0.06(+0.15%) |
Jan 13, 2016 | 41.90 | 42.00 | 41.83 | 41.85 | 34,148 | +0.00(+0.01%) |
Jan 12, 2016 | 41.93 | 41.94 | 41.80 | 41.84 | 24,119 | -0.06(-0.14%) |
Jan 11, 2016 | 41.94 | 41.95 | 41.80 | 41.90 | 27,368 | +0.06(+0.14%) |
Jan 08, 2016 | 41.79 | 41.90 | 41.78 | 41.84 | 26,697 | -0.03(-0.08%) |
Jan 07, 2016 | 41.89 | 41.99 | 40.79 | 41.88 | 106,146 | +0.13(+0.32%) |
Jan 06, 2016 | 41.94 | 41.94 | 41.69 | 41.74 | 322,174 | -0.07(-0.16%) |
Jan 05, 2016 | 41.81 | 41.88 | 41.78 | 41.81 | 31,579 | -0.05(-0.12%) |
Jan 04, 2016 | 41.83 | 41.87 | 41.75 | 41.86 | 31,307 | +0.01(+0.02%) |
Dec 31, 2015 | 41.93 | 41.85 | 41.85 | 41.85 | 34,193 | +0.04(+0.10%) |
Dec 30, 2015 | 41.91 | 41.92 | 41.79 | 41.81 | 20,000 | -0.02(-0.04%) |
Dec 29, 2015 | 42.01 | 42.01 | 41.79 | 41.83 | 22,945 | +0.04(+0.09%) |
Dec 28, 2015 | 41.80 | 42.00 | 41.79 | 41.79 | 19,674 | -0.01(-0.02%) |
Dec 24, 2015 | 41.80 | 41.80 | 41.80 | 41.80 | 11,650 | -0.02(-0.04%) |
Dec 23, 2015 | 41.84 | 42.12 | 41.75 | 41.81 | 41,721 | -0.10(-0.24%) |
Dec 22, 2015 | 41.90 | 41.95 | 41.85 | 41.91 | 21,217 | +0.00(+0.00%) |
Dec 21, 2015 | 42.09 | 42.09 | 41.91 | 41.91 | 14,093 | +0.10(+0.24%) |
Dec 18, 2015 | 42.02 | 42.02 | 41.80 | 41.81 | 21,028 | -0.11(-0.26%) |
Dec 17, 2015 | 42.05 | 42.05 | 41.89 | 41.92 | 81,797 | -0.05(-0.12%) |
Dec 16, 2015 | 42.13 | 42.13 | 41.93 | 41.97 | 13,701 | +0.01(+0.02%) |
Dec 15, 2015 | 42.13 | 42.13 | 41.91 | 41.96 | 21,670 | -0.01(-0.02%) |
Dec 14, 2015 | 42.07 | 42.18 | 41.96 | 41.97 | 49,673 | -0.09(-0.22%) |
Dec 11, 2015 | 42.15 | 42.15 | 42.06 | 42.07 | 20,878 | -0.08(-0.20%) |
Dec 10, 2015 | 42.24 | 42.24 | 42.08 | 42.15 | 49,772 | -0.09(-0.22%) |
Dec 09, 2015 | 42.26 | 42.26 | 42.07 | 42.24 | 30,570 | +0.08(+0.20%) |
Dec 08, 2015 | 42.10 | 42.20 | 42.09 | 42.16 | 26,236 | +0.08(+0.19%) |
Dec 07, 2015 | 42.15 | 42.15 | 42.03 | 42.08 | 17,622 | -0.07(-0.16%) |
Dec 04, 2015 | 41.99 | 42.18 | 41.98 | 42.15 | 19,619 | +0.09(+0.21%) |
Dec 03, 2015 | 42.04 | 42.12 | 42.03 | 42.06 | 20,572 | -0.11(-0.26%) |
Dec 02, 2015 | 42.33 | 42.33 | 42.12 | 42.17 | 40,789 | -0.07(-0.16%) |
Dec 01, 2015 | 42.28 | 42.29 | 42.16 | 42.23 | 25,769 | +0.08(+0.20%) |
Nov 30, 2015 | 42.28 | 42.28 | 42.04 | 42.15 | 43,974 | +0.12(+0.28%) |
Nov 27, 2015 | 42.08 | 42.08 | 42.03 | 42.03 | 9,328 | -0.09(-0.22%) |
Nov 25, 2015 | 42.07 | 42.12 | 42.12 | 42.12 | 181,776 | +0.05(+0.12%) |
Nov 24, 2015 | 42.19 | 42.19 | 42.06 | 42.07 | 14,236 | +0.03(+0.06%) |
Nov 23, 2015 | 42.17 | 42.18 | 42.05 | 42.05 | 22,831 | -0.09(-0.22%) |
Nov 20, 2015 | 42.20 | 42.24 | 42.11 | 42.14 | 15,076 | -0.01(-0.01%) |
Nov 19, 2015 | 42.11 | 42.17 | 42.11 | 42.15 | 20,541 | -0.12(-0.28%) |
Nov 18, 2015 | 42.26 | 42.27 | 42.11 | 42.27 | 31,636 | +0.08(+0.20%) |
Nov 17, 2015 | 42.04 | 42.21 | 42.04 | 42.18 | 13,681 | +0.13(+0.30%) |
Nov 16, 2015 | 42.22 | 42.32 | 42.06 | 42.06 | 21,907 | -0.07(-0.17%) |
Nov 13, 2015 | 42.01 | 42.17 | 41.97 | 42.13 | 36,727 | +0.00(+0.01%) |
Nov 12, 2015 | 42.06 | 42.13 | 42.02 | 42.12 | 16,037 | -0.03(-0.08%) |
Nov 11, 2015 | 42.02 | 42.21 | 41.98 | 42.16 | 33,060 | -0.02(-0.04%) |
Nov 10, 2015 | 42.10 | 42.19 | 42.00 | 42.17 | 24,453 | +0.10(+0.24%) |
Nov 09, 2015 | 42.08 | 42.11 | 41.99 | 42.07 | 1,688,735 | -0.01(-0.02%) |
Nov 06, 2015 | 42.22 | 42.22 | 42.03 | 42.08 | 46,403 | -0.15(-0.36%) |
Nov 05, 2015 | 42.17 | 42.23 | 42.15 | 42.23 | 4,743 | +0.04(+0.10%) |
Nov 04, 2015 | 42.19 | 42.22 | 42.17 | 42.19 | 17,993 | -0.02(-0.04%) |
Nov 03, 2015 | 42.26 | 42.27 | 42.18 | 42.21 | 12,320 | -0.01(-0.02%) |
Nov 02, 2015 | 42.27 | 42.31 | 42.15 | 42.22 | 20,856 | -0.04(-0.10%) |
Oct 30, 2015 | 42.36 | 42.38 | 42.15 | 42.26 | 12,687 | +0.04(+0.10%) |
Oct 29, 2015 | 42.23 | 42.28 | 42.21 | 42.22 | 25,063 | -0.13(-0.32%) |
Oct 28, 2015 | 42.42 | 42.48 | 42.24 | 42.35 | 7,135 | -0.03(-0.08%) |
Oct 27, 2015 | 42.36 | 42.44 | 42.24 | 42.38 | 17,084 | +0.03(+0.08%) |
Oct 26, 2015 | 42.32 | 42.36 | 42.24 | 42.35 | 9,909 | +0.03(+0.06%) |
Oct 23, 2015 | 42.36 | 42.47 | 42.23 | 42.32 | 616,170 | +0.09(+0.22%) |
Oct 22, 2015 | 42.31 | 42.38 | 42.18 | 42.23 | 19,767 | -0.01(-0.02%) |
Oct 21, 2015 | 42.29 | 42.36 | 42.18 | 42.24 | 58,991 | +0.01(+0.02%) |
Oct 20, 2015 | 42.35 | 42.48 | 42.16 | 42.23 | 85,958 | -0.01(-0.02%) |
Oct 19, 2015 | 42.54 | 42.56 | 42.24 | 42.24 | 207,599 | -0.19(-0.45%) |
Oct 16, 2015 | 42.43 | 42.59 | 42.32 | 42.43 | 35,059 | +0.00(+0.00%) |
Oct 15, 2015 | 42.41 | 42.48 | 42.28 | 42.43 | 58,090 | +0.06(+0.14%) |
Oct 14, 2015 | 42.25 | 42.37 | 42.22 | 42.37 | 13,273 | +0.15(+0.36%) |
Oct 13, 2015 | 42.32 | 42.33 | 42.22 | 42.22 | 29,985 | -0.02(-0.04%) |
Oct 12, 2015 | 42.33 | 42.39 | 42.22 | 42.24 | 23,518 | -0.02(-0.04%) |
Oct 09, 2015 | 42.30 | 42.30 | 42.22 | 42.26 | 20,781 | +0.03(+0.08%) |
Oct 08, 2015 | 42.32 | 42.32 | 42.16 | 42.22 | 43,947 | +0.01(+0.03%) |
Oct 07, 2015 | 42.33 | 42.33 | 42.20 | 42.21 | 53,715 | -0.03(-0.07%) |
Oct 06, 2015 | 42.23 | 42.27 | 42.22 | 42.24 | 31,063 | +0.00(+0.00%) |
Oct 05, 2015 | 42.45 | 42.46 | 42.22 | 42.24 | 57,461 | -0.04(-0.10%) |
Oct 02, 2015 | 42.32 | 42.32 | 42.21 | 42.28 | 82,935 | +0.11(+0.27%) |
Oct 01, 2015 | 42.32 | 42.32 | 42.11 | 42.17 | 150,716 | -0.02(-0.05%) |
Sep 30, 2015 | 42.26 | 42.26 | 42.14 | 42.19 | 103,447 | +0.02(+0.04%) |
Sep 29, 2015 | 42.28 | 42.28 | 42.13 | 42.17 | 163,375 | +0.02(+0.04%) |
Sep 28, 2015 | 42.12 | 42.41 | 42.07 | 42.16 | 243,570 | +0.02(+0.05%) |
Sep 25, 2015 | 42.09 | 42.18 | 42.09 | 42.14 | 281,409 | +0.03(+0.07%) |
Sep 24, 2015 | 42.04 | 42.11 | 42.04 | 42.11 | 7,670 | +0.05(+0.12%) |
Sep 23, 2015 | 42.11 | 42.12 | 42.02 | 42.06 | 1,932 | -0.09(-0.21%) |
Sep 22, 2015 | 42.08 | 42.14 | 41.89 | 42.14 | 75,363 | +0.24(+0.58%) |
Sep 21, 2015 | 41.93 | 41.99 | 41.89 | 41.90 | 40,011 | +0.01(+0.02%) |
Sep 18, 2015 | 42.09 | 42.51 | 41.87 | 41.89 | 311,834 | -0.23(-0.54%) |
Sep 17, 2015 | 42.09 | 42.12 | 41.86 | 42.12 | 10,056 | +0.25(+0.60%) |
Sep 16, 2015 | 42.01 | 42.04 | 41.86 | 41.87 | 5,941 | -0.11(-0.26%) |
Sep 15, 2015 | 42.03 | 42.05 | 41.89 | 41.98 | 5,761 | +0.06(+0.14%) |
Sep 14, 2015 | 42.00 | 42.10 | 41.92 | 41.92 | 12,834 | -0.10(-0.24%) |
Sep 11, 2015 | 42.11 | 42.11 | 41.90 | 42.02 | 9,563 | -0.05(-0.13%) |
Sep 10, 2015 | 42.14 | 42.14 | 41.89 | 42.07 | 13,604 | +0.17(+0.41%) |
Sep 09, 2015 | 41.96 | 42.08 | 41.88 | 41.90 | 7,144 | -0.14(-0.34%) |
Sep 08, 2015 | 42.24 | 42.24 | 41.95 | 42.04 | 6,450 | +0.07(+0.16%) |
Sep 04, 2015 | 42.01 | 41.98 | 41.98 | 41.98 | 7,750 | -0.04(-0.11%) |
Sep 03, 2015 | 42.19 | 42.19 | 41.89 | 42.02 | 11,445 | -0.04(-0.09%) |
Sep 02, 2015 | 42.00 | 42.07 | 41.86 | 42.06 | 7,276 | +0.20(+0.48%) |
Sep 01, 2015 | 42.04 | 42.05 | 41.86 | 41.86 | 2,452 | -0.17(-0.40%) |
Aug 31, 2015 | 42.15 | 42.15 | 41.96 | 42.03 | 5,427 | -0.03(-0.06%) |
Aug 28, 2015 | 42.25 | 42.25 | 41.82 | 42.05 | 6,988 | +0.12(+0.28%) |
Aug 27, 2015 | 42.06 | 42.15 | 41.83 | 41.93 | 10,994 | -0.12(-0.29%) |
Aug 26, 2015 | 41.92 | 42.06 | 41.85 | 42.05 | 9,188 | +0.18(+0.42%) |
Aug 25, 2015 | 42.34 | 42.34 | 41.85 | 41.88 | 13,478 | -0.04(-0.10%) |
Aug 24, 2015 | 42.08 | 42.18 | 41.71 | 41.92 | 17,826 | +0.00(+0.00%) |
Aug 21, 2015 | 42.05 | 42.08 | 41.92 | 41.92 | 5,102 | -0.01(-0.02%) |
Aug 20, 2015 | 42.16 | 42.16 | 41.93 | 41.93 | 7,206 | -0.11(-0.26%) |
Aug 19, 2015 | 41.92 | 42.04 | 41.82 | 42.04 | 8,048 | +0.23(+0.54%) |
Aug 18, 2015 | 41.91 | 41.94 | 41.78 | 41.81 | 18,993 | -0.08(-0.18%) |
Aug 17, 2015 | 41.97 | 41.98 | 41.88 | 41.89 | 22,511 | -0.05(-0.12%) |
Aug 14, 2015 | 41.88 | 41.95 | 41.88 | 41.94 | 3,597 | -0.13(-0.31%) |
Aug 13, 2015 | 42.00 | 42.07 | 42.00 | 42.07 | 814 | +0.07(+0.17%) |
Aug 12, 2015 | 42.05 | 42.17 | 41.85 | 42.00 | 285,274 | +0.08(+0.20%) |
Aug 11, 2015 | 42.10 | 42.11 | 41.91 | 41.91 | 7,761 | +0.03(+0.08%) |
Aug 10, 2015 | 42.21 | 42.21 | 41.88 | 41.88 | 6,108 | -0.02(-0.05%) |
Aug 07, 2015 | 41.92 | 41.92 | 41.88 | 41.90 | 1,756 | +0.01(+0.02%) |
Aug 06, 2015 | 41.92 | 41.95 | 41.89 | 41.89 | 2,725 | -0.00(-0.01%) |
Aug 05, 2015 | 41.90 | 41.95 | 41.85 | 41.90 | 9,933 | -0.04(-0.10%) |
Aug 04, 2015 | 41.93 | 42.00 | 41.85 | 41.94 | 9,162 | -0.07(-0.16%) |
Aug 03, 2015 | 42.06 | 42.08 | 41.98 | 42.00 | 5,201 | -0.02(-0.04%) |
Jul 31, 2015 | 41.95 | 42.03 | 41.94 | 42.02 | 6,672 | +0.17(+0.40%) |
Jul 30, 2015 | 41.84 | 41.91 | 41.77 | 41.85 | 3,011 | -0.08(-0.20%) |
Jul 29, 2015 | 41.88 | 41.94 | 41.87 | 41.94 | 19,137 | +0.10(+0.23%) |
Jul 28, 2015 | 41.82 | 41.96 | 41.81 | 41.84 | 54,368 | -0.01(-0.02%) |
Jul 27, 2015 | 42.06 | 42.06 | 41.79 | 41.85 | 2,555,064 | +0.03(+0.06%) |
Jul 24, 2015 | 41.96 | 41.96 | 41.82 | 41.82 | 14,368 | -0.05(-0.12%) |
Jul 23, 2015 | 41.91 | 41.95 | 41.84 | 41.87 | 18,995 | -0.06(-0.14%) |
Jul 22, 2015 | 41.95 | 41.96 | 41.90 | 41.93 | 37,797 | -0.01(-0.02%) |
Jul 21, 2015 | 41.91 | 41.96 | 41.76 | 41.94 | 25,911 | +0.03(+0.08%) |
Jul 20, 2015 | 41.88 | 41.92 | 41.78 | 41.91 | 14,984 | +0.08(+0.20%) |
Jul 17, 2015 | 42.01 | 42.01 | 41.82 | 41.82 | 12,348 | -0.15(-0.36%) |
Jul 16, 2015 | 42.14 | 42.14 | 41.83 | 41.97 | 32,873 | +0.08(+0.20%) |
Jul 15, 2015 | 41.94 | 42.01 | 41.83 | 41.89 | 46,340 | -0.05(-0.12%) |
Jul 14, 2015 | 42.01 | 42.01 | 41.93 | 41.94 | 15,507 | +0.01(+0.02%) |
Jul 13, 2015 | 41.67 | 41.95 | 41.67 | 41.93 | 18,252 | +0.09(+0.22%) |
Jul 10, 2015 | 42.00 | 42.00 | 41.84 | 41.84 | 5,283 | -0.22(-0.52%) |
Jul 09, 2015 | 42.06 | 42.07 | 41.92 | 42.06 | 13,840 | -0.04(-0.10%) |
Jul 08, 2015 | 42.11 | 42.11 | 41.98 | 42.10 | 14,897 | +0.00(+0.00%) |
Jul 07, 2015 | 41.96 | 42.12 | 41.96 | 42.10 | 13,123 | +0.18(+0.44%) |
Jul 06, 2015 | 42.06 | 42.06 | 41.91 | 41.91 | 27,457 | -0.05(-0.12%) |
Jul 02, 2015 | 41.96 | 41.97 | 41.97 | 41.97 | 21,207 | +0.18(+0.42%) |
Jul 01, 2015 | 41.79 | 41.92 | 41.78 | 41.79 | 26,403 | -0.20(-0.48%) |
Jun 30, 2015 | 41.85 | 42.01 | 41.85 | 41.99 | 11,636 | +0.01(+0.02%) |
Jun 29, 2015 | 41.89 | 41.98 | 41.84 | 41.98 | 8,898 | +0.09(+0.22%) |
Jun 26, 2015 | 41.84 | 41.89 | 41.75 | 41.89 | 11,605 | -0.01(-0.02%) |
Jun 25, 2015 | 41.93 | 41.95 | 41.81 | 41.90 | 23,758 | +0.04(+0.10%) |
Jun 24, 2015 | 41.86 | 41.93 | 41.81 | 41.86 | 36,687 | -0.09(-0.22%) |
Jun 23, 2015 | 41.93 | 41.96 | 41.84 | 41.95 | 31,108 | -0.02(-0.04%) |
Jun 22, 2015 | 41.86 | 42.01 | 41.86 | 41.96 | 32,891 | -0.07(-0.16%) |
Jun 19, 2015 | 42.01 | 42.03 | 41.91 | 42.03 | 43,626 | +0.03(+0.08%) |
Jun 18, 2015 | 41.94 | 42.00 | 41.86 | 42.00 | 2,487,656 | +0.03(+0.08%) |
Jun 17, 2015 | 41.99 | 41.99 | 41.76 | 41.96 | 39,567 | +0.13(+0.32%) |
Jun 16, 2015 | 41.80 | 41.87 | 41.80 | 41.83 | 1,036 | -0.02(-0.06%) |
Jun 15, 2015 | 41.91 | 41.91 | 41.84 | 41.86 | 4,762 | +0.03(+0.07%) |
Jun 12, 2015 | 41.82 | 41.86 | 41.81 | 41.83 | 4,711 | -0.03(-0.07%) |
Jun 11, 2015 | 41.81 | 41.86 | 41.74 | 41.86 | 4,941 | +0.08(+0.19%) |
Jun 10, 2015 | 41.76 | 41.85 | 41.75 | 41.78 | 5,954 | +0.01(+0.03%) |
Jun 09, 2015 | 41.77 | 41.86 | 41.74 | 41.76 | 61,783 | -0.08(-0.20%) |
Jun 08, 2015 | 41.79 | 41.91 | 41.79 | 41.85 | 2,795 | +0.00(+0.00%) |
Jun 05, 2015 | 41.87 | 41.88 | 41.75 | 41.85 | 21,851 | -0.05(-0.12%) |
Jun 04, 2015 | 41.92 | 41.95 | 41.81 | 41.90 | 17,918 | +0.10(+0.24%) |
Jun 03, 2015 | 41.81 | 41.94 | 41.80 | 41.80 | 146,602 | -0.09(-0.22%) |
Jun 02, 2015 | 42.01 | 42.04 | 41.81 | 41.89 | 113,472 | -0.20(-0.49%) |
Jun 01, 2015 | 42.13 | 42.13 | 41.98 | 42.09 | 10,113 | -0.05(-0.11%) |
May 29, 2015 | 42.10 | 42.14 | 42.10 | 42.14 | 853 | +0.07(+0.16%) |
May 28, 2015 | 42.12 | 42.13 | 42.04 | 42.07 | 13,420 | -0.05(-0.12%) |
May 27, 2015 | 42.09 | 42.12 | 42.01 | 42.12 | 15,217 | -0.02(-0.04%) |
May 26, 2015 | 42.09 | 42.14 | 42.09 | 42.14 | 11,154 | +0.02(+0.06%) |
May 22, 2015 | 42.12 | 42.12 | 42.12 | 42.12 | 18,211 | -0.06(-0.14%) |
May 21, 2015 | 42.13 | 42.17 | 42.05 | 42.17 | 17,721 | +0.04(+0.09%) |
May 20, 2015 | 42.00 | 42.16 | 42.00 | 42.14 | 16,215 | +0.03(+0.07%) |
May 19, 2015 | 42.34 | 42.34 | 42.09 | 42.11 | 64,008 | -0.06(-0.14%) |
May 18, 2015 | 42.17 | 42.17 | 42.17 | 42.17 | 1,940 | -0.07(-0.16%) |
May 15, 2015 | 42.21 | 42.23 | 42.04 | 42.23 | 53,811 | +0.06(+0.14%) |
May 14, 2015 | 42.12 | 42.20 | 42.03 | 42.17 | 35,525 | +0.07(+0.16%) |
May 13, 2015 | 42.13 | 42.17 | 42.10 | 42.11 | 20,322 | +0.03(+0.08%) |
May 12, 2015 | 42.04 | 42.07 | 42.01 | 42.07 | 8,811 | +0.03(+0.06%) |
May 11, 2015 | 42.10 | 42.12 | 42.03 | 42.05 | 11,599 | -0.09(-0.22%) |
May 08, 2015 | 42.10 | 42.16 | 42.08 | 42.14 | 4,647 | +0.09(+0.22%) |
May 07, 2015 | 42.03 | 42.05 | 42.01 | 42.05 | 1,954 | +0.01(+0.02%) |
May 06, 2015 | 42.28 | 42.28 | 41.97 | 42.04 | 10,677 | -0.02(-0.06%) |
May 05, 2015 | 42.13 | 42.13 | 41.99 | 42.06 | 18,045 | -0.05(-0.12%) |
May 04, 2015 | 42.17 | 42.17 | 42.09 | 42.12 | 28,040 | -0.01(-0.02%) |