Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.33 | 43.34 | 43.30 | 43.34 | 4,656 | +0.00(+0.01%) |
Apr 27, 2017 | 43.30 | 43.36 | 43.30 | 43.33 | 12,869 | +0.03(+0.08%) |
Apr 26, 2017 | 43.31 | 43.31 | 43.25 | 43.30 | 8,017 | +0.04(+0.10%) |
Apr 25, 2017 | 43.30 | 43.31 | 43.25 | 43.25 | 9,718 | -0.08(-0.20%) |
Apr 24, 2017 | 43.33 | 43.34 | 43.29 | 43.34 | 14,155 | -0.02(-0.04%) |
Apr 21, 2017 | 43.39 | 43.39 | 43.34 | 43.36 | 52,013 | +0.01(+0.03%) |
Apr 20, 2017 | 43.37 | 43.37 | 43.32 | 43.35 | 11,389 | -0.03(-0.06%) |
Apr 19, 2017 | 43.36 | 43.38 | 43.36 | 43.37 | 15,321 | +0.01(+0.03%) |
Apr 18, 2017 | 43.33 | 43.37 | 43.33 | 43.36 | 6,045 | +0.03(+0.08%) |
Apr 17, 2017 | 43.32 | 43.34 | 43.32 | 43.32 | 8,288 | -0.01(-0.02%) |
Apr 13, 2017 | 43.32 | 43.37 | 43.32 | 43.33 | 18,148 | +0.06(+0.14%) |
Apr 12, 2017 | 43.25 | 43.30 | 43.24 | 43.27 | 17,155 | +0.04(+0.10%) |
Apr 11, 2017 | 43.20 | 43.26 | 43.20 | 43.23 | 20,721 | +0.08(+0.18%) |
Apr 10, 2017 | 43.27 | 43.27 | 43.15 | 43.15 | 33,613 | +0.00(+0.00%) |
Apr 07, 2017 | 43.32 | 43.32 | 43.15 | 43.15 | 52,547 | -0.11(-0.25%) |
Apr 06, 2017 | 43.24 | 43.28 | 43.21 | 43.26 | 46,582 | +0.03(+0.07%) |
Apr 05, 2017 | 43.26 | 43.27 | 43.19 | 43.23 | 33,697 | +0.03(+0.08%) |
Apr 04, 2017 | 43.20 | 43.27 | 43.19 | 43.19 | 13,577 | +0.00(+0.00%) |
Apr 03, 2017 | 43.25 | 43.28 | 43.18 | 43.19 | 39,230 | +0.05(+0.12%) |
Mar 31, 2017 | 43.22 | 43.25 | 43.14 | 43.14 | 26,490 | -0.04(-0.10%) |
Mar 30, 2017 | 43.17 | 43.19 | 43.12 | 43.19 | 10,044 | +0.07(+0.16%) |
Mar 29, 2017 | 43.15 | 43.19 | 43.12 | 43.12 | 28,860 | -0.07(-0.16%) |
Mar 28, 2017 | 43.17 | 43.26 | 43.15 | 43.18 | 9,118 | +0.03(+0.07%) |
Mar 27, 2017 | 43.24 | 43.24 | 43.15 | 43.15 | 15,440 | +0.03(+0.07%) |
Mar 24, 2017 | 43.22 | 43.22 | 43.08 | 43.12 | 19,432 | -0.03(-0.08%) |
Mar 23, 2017 | 43.21 | 43.21 | 43.10 | 43.16 | 11,653 | +0.05(+0.12%) |
Mar 22, 2017 | 43.11 | 43.23 | 43.11 | 43.11 | 20,478 | +0.03(+0.06%) |
Mar 21, 2017 | 43.05 | 43.17 | 43.05 | 43.08 | 14,686 | +0.03(+0.08%) |
Mar 20, 2017 | 43.04 | 43.11 | 43.00 | 43.05 | 14,757 | -0.03(-0.06%) |
Mar 17, 2017 | 43.11 | 43.12 | 43.04 | 43.07 | 12,863 | +0.03(+0.08%) |
Mar 16, 2017 | 43.09 | 43.09 | 43.03 | 43.04 | 12,512 | +0.04(+0.10%) |
Mar 15, 2017 | 42.97 | 43.03 | 42.90 | 43.00 | 11,267 | +0.11(+0.26%) |
Mar 14, 2017 | 42.97 | 42.97 | 42.88 | 42.88 | 17,662 | -0.01(-0.02%) |
Mar 13, 2017 | 42.90 | 42.99 | 42.89 | 42.89 | 71,209 | -0.03(-0.06%) |
Mar 10, 2017 | 42.91 | 43.00 | 42.89 | 42.92 | 19,933 | -0.01(-0.02%) |
Mar 09, 2017 | 42.89 | 43.01 | 42.89 | 42.93 | 24,771 | -0.01(-0.02%) |
Mar 08, 2017 | 42.98 | 43.04 | 42.92 | 42.94 | 20,834 | -0.09(-0.22%) |
Mar 07, 2017 | 43.00 | 43.08 | 43.00 | 43.03 | 9,818 | +0.02(+0.04%) |
Mar 06, 2017 | 43.08 | 43.13 | 43.00 | 43.01 | 20,628 | -0.05(-0.12%) |
Mar 03, 2017 | 42.99 | 43.08 | 42.99 | 43.06 | 10,325 | +0.07(+0.16%) |
Mar 02, 2017 | 43.07 | 43.07 | 42.98 | 43.00 | 21,248 | -0.03(-0.06%) |
Mar 01, 2017 | 43.00 | 43.12 | 43.00 | 43.02 | 26,182 | -0.07(-0.16%) |
Feb 28, 2017 | 43.11 | 43.20 | 43.09 | 43.09 | 11,647 | -0.07(-0.16%) |
Feb 27, 2017 | 43.24 | 43.24 | 43.11 | 43.16 | 1,443,226 | -0.05(-0.12%) |
Feb 24, 2017 | 43.16 | 43.27 | 43.13 | 43.21 | 28,766 | +0.12(+0.27%) |
Feb 23, 2017 | 43.08 | 43.10 | 43.08 | 43.09 | 8,979 | +0.06(+0.14%) |
Feb 22, 2017 | 43.09 | 43.09 | 43.00 | 43.03 | 19,101 | -0.03(-0.06%) |
Feb 21, 2017 | 43.07 | 43.08 | 43.01 | 43.06 | 43,610 | +0.05(+0.12%) |
Feb 17, 2017 | 43.01 | 43.01 | 43.01 | 0 | +0.03(+0.08%) | |
Feb 16, 2017 | 42.98 | 43.02 | 42.96 | 42.97 | 45,910 | +0.07(+0.16%) |
Feb 15, 2017 | 42.93 | 43.01 | 42.89 | 42.91 | 18,974 | -0.04(-0.10%) |
Feb 14, 2017 | 42.98 | 43.06 | 42.91 | 42.95 | 62,063 | -0.03(-0.08%) |
Feb 13, 2017 | 43.03 | 43.03 | 42.97 | 42.98 | 58,063 | +0.01(+0.02%) |
Feb 10, 2017 | 42.92 | 43.03 | 42.92 | 42.97 | 17,709 | -0.01(-0.02%) |
Feb 09, 2017 | 43.09 | 43.09 | 42.98 | 42.98 | 33,014 | -0.03(-0.08%) |
Feb 08, 2017 | 42.98 | 43.07 | 42.98 | 43.02 | 32,308 | +0.03(+0.08%) |
Feb 07, 2017 | 43.07 | 43.07 | 42.98 | 42.98 | 57,505 | -0.02(-0.04%) |
Feb 06, 2017 | 42.96 | 43.04 | 42.96 | 43.00 | 85,634 | +0.06(+0.14%) |
Feb 03, 2017 | 42.97 | 43.02 | 42.88 | 42.94 | 53,257 | +0.06(+0.14%) |
Feb 02, 2017 | 42.94 | 42.94 | 42.83 | 42.88 | 29,753 | +0.03(+0.06%) |
Feb 01, 2017 | 42.94 | 42.94 | 42.80 | 42.85 | 38,169 | -0.05(-0.12%) |
Jan 31, 2017 | 42.89 | 42.96 | 42.88 | 42.91 | 34,533 | +0.01(+0.02%) |
Jan 30, 2017 | 42.83 | 42.93 | 42.80 | 42.90 | 26,371 | -0.05(-0.12%) |
Jan 27, 2017 | 42.98 | 42.98 | 42.86 | 42.95 | 23,912 | +0.13(+0.31%) |
Jan 26, 2017 | 42.91 | 42.93 | 42.80 | 42.81 | 54,536 | +0.03(+0.08%) |
Jan 25, 2017 | 42.92 | 42.95 | 42.75 | 42.78 | 62,171 | -0.05(-0.12%) |
Jan 24, 2017 | 42.97 | 43.01 | 42.83 | 42.83 | 17,464 | -0.11(-0.26%) |
Jan 23, 2017 | 42.88 | 43.01 | 42.81 | 42.94 | 28,113 | +0.11(+0.26%) |
Jan 20, 2017 | 42.87 | 42.88 | 42.77 | 42.83 | 18,793 | +0.01(+0.02%) |
Jan 19, 2017 | 42.86 | 42.86 | 42.78 | 42.82 | 1,896,119 | -0.07(-0.16%) |
Jan 18, 2017 | 42.93 | 42.94 | 42.80 | 42.89 | 218,672 | +0.04(+0.10%) |
Jan 17, 2017 | 42.96 | 43.02 | 42.82 | 42.85 | 182,187 | +0.02(+0.04%) |
Jan 13, 2017 | 42.83 | 42.83 | 42.83 | 0 | -0.03(-0.08%) | |
Jan 12, 2017 | 42.90 | 42.93 | 42.87 | 42.87 | 21,279 | -0.00(-0.00%) |
Jan 11, 2017 | 42.83 | 42.95 | 42.82 | 42.87 | 22,660 | +0.02(+0.04%) |
Jan 10, 2017 | 42.80 | 42.93 | 42.80 | 42.85 | 23,203 | -0.00(-0.00%) |
Jan 09, 2017 | 42.75 | 42.89 | 42.75 | 42.85 | 35,855 | +0.09(+0.20%) |
Jan 06, 2017 | 42.81 | 42.86 | 42.74 | 42.76 | 61,014 | -0.13(-0.30%) |
Jan 05, 2017 | 42.78 | 42.93 | 42.77 | 42.89 | 25,807 | +0.13(+0.30%) |
Jan 04, 2017 | 42.70 | 42.78 | 42.70 | 42.76 | 55,056 | +0.02(+0.04%) |
Jan 03, 2017 | 42.67 | 42.77 | 42.65 | 42.75 | 40,967 | +0.00(+0.00%) |
Dec 30, 2016 | 42.75 | 42.75 | 42.75 | 0 | +0.06(+0.14%) | |
Dec 29, 2016 | 42.65 | 42.76 | 42.65 | 42.69 | 23,789 | +0.00(+0.00%) |
Dec 28, 2016 | 42.60 | 42.70 | 42.56 | 42.69 | 100,438 | +0.06(+0.15%) |
Dec 27, 2016 | 42.57 | 42.70 | 42.57 | 42.62 | 50,920 | -0.10(-0.24%) |
Dec 23, 2016 | 42.73 | 42.73 | 42.73 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 42.61 | 42.71 | 42.61 | 42.63 | 41,851 | +0.00(+0.00%) |
Dec 21, 2016 | 42.54 | 42.71 | 42.53 | 42.63 | 40,484 | -0.03(-0.08%) |
Dec 20, 2016 | 42.51 | 42.67 | 42.51 | 42.67 | 35,385 | +0.07(+0.16%) |
Dec 19, 2016 | 42.60 | 42.68 | 42.53 | 42.60 | 40,540 | +0.00(+0.00%) |
Dec 16, 2016 | 42.48 | 42.60 | 42.48 | 42.60 | 40,312 | +0.00(+0.00%) |
Dec 15, 2016 | 42.49 | 42.61 | 42.44 | 42.60 | 371,277 | -0.03(-0.08%) |
Dec 14, 2016 | 42.68 | 42.74 | 42.51 | 42.63 | 47,415 | -0.09(-0.20%) |
Dec 13, 2016 | 42.66 | 42.73 | 42.66 | 42.72 | 42,893 | +0.02(+0.04%) |
Dec 12, 2016 | 42.66 | 42.72 | 42.61 | 42.70 | 100,727 | +0.01(+0.02%) |
Dec 09, 2016 | 42.73 | 42.78 | 42.67 | 42.69 | 332,995 | -0.05(-0.12%) |
Dec 08, 2016 | 42.74 | 42.80 | 42.73 | 42.74 | 129,365 | -0.02(-0.04%) |
Dec 07, 2016 | 42.77 | 42.86 | 42.73 | 42.76 | 49,650 | +0.01(+0.02%) |
Dec 06, 2016 | 42.69 | 42.77 | 42.69 | 42.75 | 26,907 | +0.06(+0.14%) |
Dec 05, 2016 | 42.67 | 42.77 | 42.66 | 42.69 | 64,136 | -0.03(-0.06%) |
Dec 02, 2016 | 42.64 | 42.77 | 42.64 | 42.72 | 60,483 | +0.05(+0.12%) |
Dec 01, 2016 | 42.68 | 42.76 | 42.65 | 42.67 | 39,391 | -0.06(-0.14%) |
Nov 30, 2016 | 42.78 | 42.79 | 42.68 | 42.73 | 25,429 | -0.04(-0.10%) |
Nov 29, 2016 | 42.79 | 42.81 | 42.70 | 42.77 | 18,851 | +0.05(+0.12%) |
Nov 28, 2016 | 42.78 | 42.79 | 42.70 | 42.72 | 19,969 | +0.02(+0.05%) |
Nov 25, 2016 | 42.68 | 42.77 | 42.68 | 42.70 | 20,678 | -0.05(-0.12%) |
Nov 23, 2016 | 42.75 | 42.75 | 42.75 | 0 | -0.03(-0.06%) | |
Nov 22, 2016 | 42.84 | 42.87 | 42.77 | 42.77 | 80,896 | -0.01(-0.02%) |
Nov 21, 2016 | 42.76 | 42.90 | 42.75 | 42.78 | 39,883 | -0.03(-0.08%) |
Nov 18, 2016 | 42.81 | 42.91 | 42.75 | 42.82 | 37,415 | -0.02(-0.04%) |
Nov 17, 2016 | 42.94 | 42.94 | 42.81 | 42.83 | 49,073 | -0.02(-0.04%) |
Nov 16, 2016 | 42.85 | 42.95 | 42.83 | 42.85 | 24,495 | -0.01(-0.02%) |
Nov 15, 2016 | 42.82 | 42.98 | 42.82 | 42.86 | 65,466 | -0.04(-0.09%) |
Nov 14, 2016 | 42.90 | 42.94 | 42.85 | 42.90 | 58,757 | -0.09(-0.20%) |
Nov 11, 2016 | 43.01 | 43.10 | 42.98 | 42.98 | 43,107 | -0.03(-0.06%) |
Nov 10, 2016 | 43.06 | 43.17 | 43.01 | 43.01 | 28,463 | -0.08(-0.18%) |
Nov 09, 2016 | 43.20 | 43.27 | 43.07 | 43.09 | 30,395 | -0.14(-0.31%) |
Nov 08, 2016 | 43.24 | 43.30 | 43.22 | 43.22 | 31,206 | -0.15(-0.33%) |
Nov 07, 2016 | 43.23 | 43.38 | 43.22 | 43.37 | 3,123,243 | +0.05(+0.12%) |
Nov 04, 2016 | 43.24 | 43.38 | 43.24 | 43.32 | 13,802 | +0.04(+0.10%) |
Nov 03, 2016 | 43.20 | 43.37 | 43.20 | 43.27 | 47,408 | +0.03(+0.06%) |
Nov 02, 2016 | 43.22 | 43.30 | 43.22 | 43.25 | 5,228 | +0.02(+0.04%) |
Nov 01, 2016 | 43.33 | 43.33 | 43.23 | 43.23 | 12,442 | -0.10(-0.24%) |
Oct 31, 2016 | 43.22 | 43.34 | 43.22 | 43.33 | 28,602 | +0.10(+0.24%) |
Oct 28, 2016 | 43.29 | 43.33 | 43.23 | 43.23 | 11,084 | +0.01(+0.02%) |
Oct 27, 2016 | 43.29 | 43.34 | 43.21 | 43.22 | 30,750 | -0.13(-0.29%) |
Oct 26, 2016 | 43.33 | 43.35 | 43.27 | 43.35 | 28,856 | -0.01(-0.02%) |
Oct 25, 2016 | 43.32 | 43.37 | 43.24 | 43.36 | 11,863 | +0.05(+0.12%) |
Oct 24, 2016 | 43.36 | 43.40 | 43.27 | 43.31 | 15,985 | -0.08(-0.18%) |
Oct 21, 2016 | 43.38 | 43.38 | 43.28 | 43.38 | 31,727 | -0.01(-0.02%) |
Oct 20, 2016 | 43.37 | 43.41 | 43.30 | 43.39 | 35,184 | +0.09(+0.22%) |
Oct 19, 2016 | 43.26 | 43.37 | 43.26 | 43.30 | 17,227 | +0.01(+0.02%) |
Oct 18, 2016 | 43.26 | 43.36 | 43.26 | 43.29 | 37,939 | -0.03(-0.06%) |
Oct 17, 2016 | 43.33 | 43.33 | 43.29 | 43.32 | 5,609 | +0.01(+0.02%) |
Oct 14, 2016 | 43.26 | 43.31 | 43.23 | 43.31 | 14,474 | +0.00(+0.00%) |
Oct 13, 2016 | 43.30 | 43.32 | 43.21 | 43.31 | 33,846 | +0.12(+0.28%) |
Oct 12, 2016 | 43.17 | 43.29 | 43.17 | 43.19 | 23,131 | -0.01(-0.01%) |
Oct 11, 2016 | 43.16 | 43.22 | 43.16 | 43.19 | 8,613 | -0.01(-0.02%) |
Oct 10, 2016 | 43.20 | 43.28 | 43.19 | 43.20 | 21,715 | -0.02(-0.04%) |
Oct 07, 2016 | 43.23 | 43.26 | 43.21 | 43.22 | 6,025 | +0.01(+0.03%) |
Oct 06, 2016 | 43.25 | 43.30 | 43.20 | 43.20 | 12,304 | -0.01(-0.02%) |
Oct 05, 2016 | 43.33 | 43.33 | 43.21 | 43.21 | 20,019 | -0.13(-0.29%) |
Oct 04, 2016 | 43.37 | 43.37 | 43.27 | 43.34 | 17,171 | +0.06(+0.14%) |
Oct 03, 2016 | 43.40 | 43.40 | 43.28 | 43.28 | 18,460 | -0.11(-0.26%) |
Sep 30, 2016 | 43.39 | 43.42 | 43.34 | 43.39 | 14,619 | +0.04(+0.09%) |
Sep 29, 2016 | 43.36 | 43.42 | 43.33 | 43.35 | 31,420 | -0.02(-0.05%) |
Sep 28, 2016 | 43.38 | 43.43 | 43.35 | 43.38 | 15,863 | +0.01(+0.03%) |
Sep 27, 2016 | 43.37 | 43.38 | 43.35 | 43.36 | 5,150 | -0.01(-0.02%) |
Sep 26, 2016 | 43.36 | 43.41 | 43.30 | 43.37 | 9,678 | +0.04(+0.10%) |
Sep 23, 2016 | 43.31 | 43.33 | 43.28 | 43.33 | 14,759 | +0.03(+0.06%) |
Sep 22, 2016 | 43.29 | 43.34 | 43.27 | 43.30 | 23,068 | +0.03(+0.08%) |
Sep 21, 2016 | 43.26 | 43.34 | 43.25 | 43.27 | 22,059 | +0.02(+0.04%) |
Sep 20, 2016 | 43.32 | 43.35 | 43.23 | 43.25 | 36,127 | -0.07(-0.16%) |
Sep 19, 2016 | 43.35 | 43.37 | 43.32 | 43.32 | 17,278 | +0.02(+0.05%) |
Sep 16, 2016 | 43.33 | 43.36 | 43.29 | 43.30 | 5,445 | +0.02(+0.04%) |
Sep 15, 2016 | 43.26 | 43.37 | 43.26 | 43.28 | 3,486 | +0.01(+0.03%) |
Sep 14, 2016 | 43.30 | 43.39 | 43.27 | 43.27 | 12,643 | +0.00(+0.00%) |
Sep 13, 2016 | 43.36 | 43.36 | 43.27 | 43.27 | 4,958 | -0.04(-0.09%) |
Sep 12, 2016 | 43.36 | 43.36 | 43.26 | 43.31 | 7,701 | -0.00(-0.00%) |
Sep 09, 2016 | 43.30 | 43.38 | 43.26 | 43.31 | 25,156 | -0.06(-0.14%) |
Sep 08, 2016 | 43.40 | 43.42 | 43.37 | 43.37 | 7,093 | -0.04(-0.10%) |
Sep 07, 2016 | 43.40 | 43.43 | 43.40 | 43.42 | 15,504 | -0.02(-0.04%) |
Sep 06, 2016 | 43.37 | 43.46 | 43.36 | 43.43 | 24,242 | +0.05(+0.11%) |
Sep 02, 2016 | 43.31 | 43.39 | 43.39 | 43.39 | 7,052 | +0.03(+0.07%) |
Sep 01, 2016 | 43.33 | 43.39 | 43.32 | 43.36 | 30,799 | -0.02(-0.04%) |
Aug 31, 2016 | 43.33 | 43.38 | 43.29 | 43.37 | 17,165 | +0.07(+0.16%) |
Aug 30, 2016 | 43.31 | 43.39 | 43.29 | 43.30 | 48,716 | -0.09(-0.20%) |
Aug 29, 2016 | 43.36 | 43.39 | 43.30 | 43.39 | 77,841 | +0.09(+0.20%) |
Aug 26, 2016 | 43.40 | 43.40 | 43.30 | 43.30 | 7,845 | -0.09(-0.22%) |
Aug 25, 2016 | 43.36 | 43.42 | 43.36 | 43.40 | 23,734 | -0.01(-0.03%) |
Aug 24, 2016 | 43.44 | 43.44 | 43.39 | 43.41 | 17,229 | -0.00(-0.01%) |
Aug 23, 2016 | 43.43 | 43.46 | 43.35 | 43.41 | 9,203 | +0.04(+0.10%) |
Aug 22, 2016 | 43.41 | 43.43 | 43.37 | 43.37 | 58,750 | -0.02(-0.04%) |
Aug 19, 2016 | 43.41 | 43.41 | 43.30 | 43.39 | 31,658 | -0.06(-0.13%) |
Aug 18, 2016 | 43.41 | 43.47 | 43.35 | 43.44 | 10,472 | +0.11(+0.26%) |
Aug 17, 2016 | 43.37 | 43.38 | 43.30 | 43.33 | 13,582 | -0.01(-0.02%) |
Aug 16, 2016 | 43.35 | 43.39 | 43.26 | 43.34 | 27,910 | -0.09(-0.20%) |
Aug 15, 2016 | 43.44 | 43.44 | 43.35 | 43.42 | 11,865 | -0.02(-0.04%) |
Aug 12, 2016 | 43.43 | 43.44 | 43.34 | 43.44 | 9,868 | +0.09(+0.22%) |
Aug 11, 2016 | 43.44 | 43.44 | 43.34 | 43.35 | 12,178 | +0.03(+0.06%) |
Aug 10, 2016 | 43.38 | 43.41 | 43.30 | 43.32 | 23,688 | +0.04(+0.10%) |
Aug 09, 2016 | 43.39 | 43.39 | 43.26 | 43.28 | 16,646 | -0.06(-0.14%) |
Aug 08, 2016 | 43.33 | 43.34 | 43.26 | 43.34 | 31,764 | -0.02(-0.06%) |
Aug 05, 2016 | 43.45 | 43.45 | 43.36 | 43.36 | 26,414 | -0.09(-0.22%) |
Aug 04, 2016 | 43.45 | 43.48 | 43.42 | 43.46 | 15,607 | +0.07(+0.16%) |
Aug 03, 2016 | 43.34 | 43.42 | 43.34 | 43.39 | 18,461 | +0.03(+0.08%) |
Aug 02, 2016 | 43.40 | 43.40 | 43.34 | 43.36 | 19,244 | -0.04(-0.09%) |
Aug 01, 2016 | 43.41 | 43.47 | 43.37 | 43.40 | 22,433 | -0.04(-0.08%) |
Jul 29, 2016 | 43.46 | 43.47 | 43.33 | 43.43 | 22,064 | +0.04(+0.10%) |
Jul 28, 2016 | 43.41 | 43.41 | 43.34 | 43.39 | 24,773 | +0.01(+0.02%) |
Jul 27, 2016 | 43.45 | 43.45 | 43.31 | 43.38 | 19,028 | +0.10(+0.24%) |
Jul 26, 2016 | 43.43 | 43.43 | 43.27 | 43.28 | 13,362 | +0.01(+0.02%) |
Jul 25, 2016 | 43.34 | 43.38 | 43.27 | 43.27 | 24,964 | -0.05(-0.12%) |
Jul 22, 2016 | 43.35 | 43.35 | 43.27 | 43.32 | 17,623 | +0.02(+0.04%) |
Jul 21, 2016 | 43.34 | 43.34 | 43.27 | 43.30 | 23,868 | +0.00(+0.00%) |
Jul 20, 2016 | 43.29 | 43.31 | 43.24 | 43.30 | 13,313 | +0.01(+0.02%) |
Jul 19, 2016 | 43.31 | 43.32 | 43.23 | 43.29 | 26,942 | +0.02(+0.05%) |
Jul 18, 2016 | 43.20 | 43.38 | 43.20 | 43.27 | 24,410 | +0.02(+0.05%) |
Jul 15, 2016 | 43.27 | 43.33 | 43.24 | 43.25 | 23,953 | -0.03(-0.06%) |
Jul 14, 2016 | 43.29 | 43.30 | 43.26 | 43.28 | 57,939 | -0.00(-0.00%) |
Jul 13, 2016 | 43.13 | 43.39 | 43.12 | 43.28 | 26,798 | +0.05(+0.11%) |
Jul 12, 2016 | 43.29 | 43.29 | 43.20 | 43.23 | 25,620 | -0.10(-0.23%) |
Jul 11, 2016 | 43.33 | 43.37 | 43.29 | 43.33 | 60,704 | -0.04(-0.10%) |
Jul 08, 2016 | 43.29 | 43.40 | 43.36 | 43.37 | 11,870 | +0.01(+0.02%) |
Jul 07, 2016 | 43.43 | 43.43 | 43.27 | 43.36 | 31,799 | +0.05(+0.12%) |
Jul 06, 2016 | 43.38 | 44.63 | 43.25 | 43.31 | 23,981 | -0.03(-0.06%) |
Jul 05, 2016 | 43.36 | 43.37 | 43.33 | 43.34 | 13,304 | +0.03(+0.06%) |
Jul 01, 2016 | 43.32 | 43.31 | 43.31 | 43.31 | 35,700 | +0.04(+0.10%) |
Jun 30, 2016 | 43.25 | 43.29 | 43.15 | 43.27 | 9,926 | +0.10(+0.24%) |
Jun 29, 2016 | 43.24 | 43.29 | 43.17 | 43.17 | 15,953 | -0.08(-0.19%) |
Jun 28, 2016 | 43.23 | 43.38 | 43.21 | 43.25 | 19,892 | +0.00(+0.01%) |
Jun 27, 2016 | 43.26 | 43.26 | 43.02 | 43.24 | 8,270 | +0.13(+0.31%) |
Jun 24, 2016 | 43.06 | 43.33 | 43.06 | 43.11 | 10,516 | +0.02(+0.05%) |
Jun 23, 2016 | 43.15 | 43.15 | 43.09 | 43.09 | 3,045 | -0.02(-0.04%) |
Jun 22, 2016 | 42.99 | 43.11 | 42.90 | 43.11 | 25,328 | +0.07(+0.17%) |
Jun 21, 2016 | 43.02 | 43.28 | 42.97 | 43.03 | 10,711 | -0.04(-0.10%) |
Jun 20, 2016 | 43.18 | 43.18 | 43.02 | 43.07 | 21,084 | -0.02(-0.04%) |
Jun 17, 2016 | 43.10 | 43.11 | 43.07 | 43.09 | 26,815 | -0.06(-0.14%) |
Jun 16, 2016 | 43.18 | 43.22 | 43.07 | 43.15 | 15,640 | +0.07(+0.16%) |
Jun 15, 2016 | 43.07 | 44.12 | 43.06 | 43.08 | 46,513 | +0.08(+0.18%) |
Jun 14, 2016 | 43.02 | 43.05 | 42.97 | 43.01 | 21,659 | -0.05(-0.12%) |
Jun 13, 2016 | 43.08 | 43.08 | 42.98 | 43.06 | 11,642 | +0.08(+0.18%) |
Jun 10, 2016 | 43.02 | 43.02 | 42.97 | 42.98 | 14,781 | -0.02(-0.04%) |
Jun 09, 2016 | 43.00 | 43.01 | 42.97 | 43.00 | 11,492 | +0.02(+0.04%) |
Jun 08, 2016 | 42.94 | 43.00 | 42.94 | 42.98 | 15,342 | -0.00(-0.00%) |
Jun 07, 2016 | 42.97 | 43.00 | 42.94 | 42.98 | 25,589 | +0.00(+0.00%) |
Jun 06, 2016 | 43.01 | 43.01 | 42.90 | 42.98 | 10,093 | +0.03(+0.08%) |
Jun 03, 2016 | 42.95 | 42.96 | 42.89 | 42.95 | 11,600 | +0.13(+0.30%) |
Jun 02, 2016 | 42.78 | 42.82 | 42.74 | 42.82 | 9,484 | +0.08(+0.20%) |
Jun 01, 2016 | 42.74 | 42.79 | 42.72 | 42.74 | 18,805 | +0.00(+0.00%) |
May 31, 2016 | 42.76 | 42.76 | 42.63 | 42.74 | 12,226 | -0.03(-0.06%) |
May 27, 2016 | 42.76 | 42.76 | 42.76 | 42.76 | 13,803 | +0.02(+0.04%) |
May 26, 2016 | 42.72 | 42.78 | 42.72 | 42.74 | 7,493 | +0.02(+0.05%) |
May 25, 2016 | 42.69 | 42.76 | 42.68 | 42.72 | 13,898 | -0.04(-0.10%) |
May 24, 2016 | 42.62 | 42.76 | 42.62 | 42.76 | 29,927 | +0.06(+0.14%) |
May 23, 2016 | 42.77 | 42.77 | 42.65 | 42.70 | 57,325 | -0.02(-0.05%) |
May 20, 2016 | 42.74 | 42.74 | 42.71 | 42.73 | 4,449 | +0.00(+0.00%) |
May 19, 2016 | 42.68 | 42.73 | 42.68 | 42.72 | 13,602 | +0.02(+0.05%) |
May 18, 2016 | 42.76 | 42.80 | 42.68 | 42.70 | 7,960 | -0.10(-0.23%) |
May 17, 2016 | 42.92 | 42.92 | 42.51 | 42.80 | 22,293 | -0.09(-0.21%) |
May 16, 2016 | 42.85 | 42.90 | 42.74 | 42.89 | 25,797 | +0.03(+0.06%) |
May 13, 2016 | 42.95 | 42.95 | 42.82 | 42.86 | 14,730 | +0.04(+0.10%) |
May 12, 2016 | 42.82 | 42.89 | 42.81 | 42.82 | 26,161 | -0.02(-0.05%) |
May 11, 2016 | 42.91 | 42.91 | 42.84 | 42.84 | 3,913,839 | -0.05(-0.13%) |
May 10, 2016 | 42.83 | 42.96 | 42.83 | 42.90 | 14,976 | +0.02(+0.04%) |
May 09, 2016 | 42.95 | 42.96 | 42.85 | 42.88 | 25,841 | -0.04(-0.10%) |
May 06, 2016 | 42.90 | 42.96 | 42.84 | 42.92 | 21,812 | +0.07(+0.16%) |
May 05, 2016 | 42.85 | 42.91 | 42.81 | 42.85 | 72,311 | +0.04(+0.10%) |
May 04, 2016 | 42.82 | 42.87 | 42.79 | 42.81 | 20,303 | +0.02(+0.04%) |
May 03, 2016 | 42.82 | 42.84 | 42.80 | 42.80 | 24,023 | +0.03(+0.08%) |