Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.08 | 50.12 | 49.91 | 50.02 | 32,323 | -0.09(-0.18%) |
Mar 30, 2016 | 50.50 | 50.50 | 50.03 | 50.11 | 48,849 | +0.13(+0.25%) |
Mar 29, 2016 | 49.39 | 49.98 | 49.25 | 49.98 | 41,550 | +0.40(+0.80%) |
Mar 28, 2016 | 49.75 | 49.75 | 49.35 | 49.58 | 140,485 | +0.05(+0.10%) |
Mar 24, 2016 | 49.26 | 49.53 | 49.53 | 49.53 | 54,581 | -0.01(-0.02%) |
Mar 23, 2016 | 49.83 | 49.83 | 49.53 | 49.54 | 51,277 | -0.46(-0.91%) |
Mar 22, 2016 | 49.80 | 50.14 | 49.80 | 50.00 | 83,041 | -0.06(-0.11%) |
Mar 21, 2016 | 49.90 | 50.09 | 49.83 | 50.05 | 184,353 | +0.10(+0.21%) |
Mar 18, 2016 | 49.73 | 50.00 | 49.72 | 49.95 | 88,045 | +0.29(+0.58%) |
Mar 17, 2016 | 48.79 | 49.75 | 48.79 | 49.66 | 96,533 | +0.96(+1.97%) |
Mar 16, 2016 | 48.20 | 48.83 | 48.20 | 48.70 | 60,378 | +0.38(+0.78%) |
Mar 15, 2016 | 48.25 | 48.34 | 48.02 | 48.32 | 46,391 | -0.10(-0.21%) |
Mar 14, 2016 | 48.28 | 48.54 | 48.24 | 48.42 | 53,603 | -0.04(-0.09%) |
Mar 11, 2016 | 48.16 | 48.50 | 48.16 | 48.47 | 76,751 | +0.76(+1.58%) |
Mar 10, 2016 | 47.97 | 48.10 | 47.29 | 47.71 | 111,841 | -0.07(-0.15%) |
Mar 09, 2016 | 47.80 | 47.87 | 47.72 | 47.78 | 61,564 | +0.12(+0.25%) |
Mar 08, 2016 | 47.93 | 47.96 | 47.61 | 47.66 | 198,310 | -0.62(-1.27%) |
Mar 07, 2016 | 48.15 | 48.31 | 47.97 | 48.28 | 460,239 | +0.08(+0.17%) |
Mar 04, 2016 | 47.95 | 48.40 | 47.81 | 48.19 | 122,542 | +0.24(+0.51%) |
Mar 03, 2016 | 47.60 | 47.96 | 47.59 | 47.95 | 33,212 | +0.34(+0.72%) |
Mar 02, 2016 | 47.39 | 47.60 | 47.31 | 47.60 | 90,367 | +0.10(+0.21%) |
Mar 01, 2016 | 46.80 | 47.51 | 46.71 | 47.51 | 128,107 | +1.02(+2.19%) |
Feb 29, 2016 | 46.76 | 47.03 | 46.48 | 46.49 | 87,157 | -0.30(-0.64%) |
Feb 26, 2016 | 46.84 | 47.02 | 46.73 | 46.79 | 121,586 | +0.17(+0.36%) |
Feb 25, 2016 | 46.18 | 46.62 | 46.02 | 46.62 | 61,933 | +0.54(+1.16%) |
Feb 24, 2016 | 45.56 | 46.15 | 45.20 | 46.08 | 126,422 | +0.15(+0.33%) |
Feb 23, 2016 | 46.22 | 46.36 | 45.89 | 45.93 | 65,497 | -0.48(-1.02%) |
Feb 22, 2016 | 46.14 | 46.55 | 46.14 | 46.41 | 96,627 | +0.69(+1.52%) |
Feb 19, 2016 | 45.58 | 45.73 | 45.30 | 45.72 | 86,910 | -0.09(-0.19%) |
Feb 18, 2016 | 45.91 | 45.99 | 45.71 | 45.80 | 77,584 | -0.09(-0.19%) |
Feb 17, 2016 | 45.40 | 45.95 | 45.40 | 45.89 | 59,944 | +0.73(+1.62%) |
Feb 16, 2016 | 44.68 | 45.18 | 44.48 | 45.16 | 135,352 | +0.97(+2.18%) |
Feb 12, 2016 | 43.65 | 44.20 | 44.20 | 44.20 | 118,594 | +0.84(+1.95%) |
Feb 11, 2016 | 43.37 | 43.75 | 42.82 | 43.35 | 93,754 | -0.76(-1.73%) |
Feb 10, 2016 | 44.44 | 44.80 | 44.10 | 44.12 | 77,026 | -0.07(-0.15%) |
Feb 09, 2016 | 43.63 | 44.50 | 43.63 | 44.18 | 78,499 | +0.10(+0.23%) |
Feb 08, 2016 | 44.21 | 44.21 | 43.51 | 44.08 | 104,307 | -0.57(-1.28%) |
Feb 05, 2016 | 45.15 | 45.21 | 44.55 | 44.65 | 132,587 | -0.83(-1.84%) |
Feb 04, 2016 | 44.60 | 45.77 | 44.60 | 45.49 | 151,342 | +0.82(+1.84%) |
Feb 03, 2016 | 44.46 | 44.76 | 43.70 | 44.67 | 125,017 | +0.51(+1.15%) |
Feb 02, 2016 | 44.65 | 44.65 | 44.00 | 44.16 | 551,675 | -0.92(-2.04%) |
Feb 01, 2016 | 44.92 | 45.23 | 44.54 | 45.08 | 120,177 | -0.09(-0.20%) |
Jan 29, 2016 | 44.06 | 45.17 | 44.06 | 45.17 | 91,551 | +1.32(+3.01%) |
Jan 28, 2016 | 43.98 | 44.02 | 43.50 | 43.85 | 136,838 | +0.23(+0.52%) |
Jan 27, 2016 | 43.89 | 44.31 | 43.40 | 43.62 | 120,278 | -0.48(-1.08%) |
Jan 26, 2016 | 43.44 | 44.12 | 43.44 | 44.09 | 72,857 | +0.82(+1.89%) |
Jan 25, 2016 | 43.79 | 43.79 | 43.24 | 43.28 | 59,524 | -0.70(-1.59%) |
Jan 22, 2016 | 43.91 | 44.14 | 43.59 | 43.98 | 223,476 | +0.53(+1.21%) |
Jan 21, 2016 | 43.23 | 43.81 | 43.15 | 43.45 | 73,479 | +0.20(+0.45%) |
Jan 20, 2016 | 42.98 | 43.55 | 42.15 | 43.25 | 271,307 | -0.50(-1.14%) |
Jan 19, 2016 | 44.19 | 44.20 | 43.32 | 43.75 | 123,439 | -0.00(-0.01%) |
Jan 15, 2016 | 43.43 | 43.76 | 43.76 | 43.76 | 142,399 | -0.81(-1.82%) |
Jan 14, 2016 | 44.11 | 44.82 | 43.72 | 44.57 | 139,334 | +0.56(+1.28%) |
Jan 13, 2016 | 45.17 | 45.32 | 43.87 | 44.00 | 225,820 | -1.01(-2.24%) |
Jan 12, 2016 | 45.03 | 45.21 | 44.50 | 45.01 | 364,917 | +0.29(+0.66%) |
Jan 11, 2016 | 44.91 | 45.00 | 44.29 | 44.72 | 151,563 | -0.02(-0.04%) |
Jan 08, 2016 | 45.51 | 45.58 | 44.65 | 44.74 | 128,517 | -0.47(-1.04%) |
Jan 07, 2016 | 45.74 | 46.05 | 45.13 | 45.21 | 343,388 | -1.35(-2.89%) |
Jan 06, 2016 | 46.67 | 46.92 | 46.31 | 46.55 | 267,644 | -0.76(-1.62%) |
Jan 05, 2016 | 47.30 | 47.43 | 47.03 | 47.32 | 140,833 | +0.08(+0.17%) |
Jan 04, 2016 | 47.15 | 47.24 | 46.73 | 47.24 | 405,544 | -0.75(-1.56%) |
Dec 31, 2015 | 48.15 | 47.99 | 47.99 | 47.99 | 37,958 | -0.33(-0.68%) |
Dec 30, 2015 | 48.57 | 48.67 | 48.31 | 48.32 | 170,767 | -0.32(-0.66%) |
Dec 29, 2015 | 48.39 | 48.73 | 48.39 | 48.64 | 59,110 | +0.48(+0.99%) |
Dec 28, 2015 | 48.13 | 48.23 | 47.94 | 48.17 | 74,195 | -0.17(-0.36%) |
Dec 24, 2015 | 48.28 | 48.34 | 48.34 | 48.34 | 14,368 | -0.12(-0.24%) |
Dec 23, 2015 | 48.00 | 48.47 | 48.00 | 48.46 | 48,953 | +0.67(+1.40%) |
Dec 22, 2015 | 47.40 | 47.90 | 47.29 | 47.79 | 84,284 | +0.55(+1.17%) |
Dec 21, 2015 | 47.13 | 47.33 | 46.97 | 47.23 | 94,731 | +0.35(+0.74%) |
Dec 18, 2015 | 47.35 | 47.35 | 46.88 | 46.88 | 150,856 | -0.67(-1.42%) |
Dec 17, 2015 | 48.50 | 48.50 | 47.56 | 47.56 | 151,580 | -0.79(-1.64%) |
Dec 16, 2015 | 47.83 | 48.47 | 47.72 | 48.35 | 74,003 | +0.74(+1.56%) |
Dec 15, 2015 | 47.67 | 47.85 | 47.52 | 47.61 | 109,597 | +0.10(+0.22%) |
Dec 14, 2015 | 47.47 | 47.59 | 47.03 | 47.50 | 148,322 | +0.07(+0.15%) |
Dec 11, 2015 | 47.74 | 47.93 | 47.41 | 47.43 | 122,109 | -0.84(-1.74%) |
Dec 10, 2015 | 48.11 | 48.55 | 48.10 | 48.27 | 79,608 | +0.19(+0.40%) |
Dec 09, 2015 | 48.21 | 48.72 | 47.87 | 48.08 | 252,044 | -0.27(-0.56%) |
Dec 08, 2015 | 48.38 | 48.55 | 48.17 | 48.35 | 67,672 | -0.51(-1.05%) |
Dec 07, 2015 | 49.18 | 49.18 | 48.71 | 48.86 | 64,669 | -0.43(-0.88%) |
Dec 04, 2015 | 48.64 | 49.32 | 48.64 | 49.29 | 128,600 | +0.66(+1.35%) |
Dec 03, 2015 | 49.42 | 49.42 | 48.46 | 48.64 | 407,549 | -0.68(-1.38%) |
Dec 02, 2015 | 49.78 | 49.79 | 49.23 | 49.32 | 254,681 | -0.54(-1.09%) |
Dec 01, 2015 | 49.69 | 49.95 | 49.60 | 49.86 | 210,005 | +0.22(+0.44%) |
Nov 30, 2015 | 49.94 | 49.95 | 49.62 | 49.64 | 57,700 | -0.23(-0.46%) |
Nov 27, 2015 | 49.78 | 49.90 | 49.67 | 49.87 | 24,633 | +0.08(+0.16%) |
Nov 25, 2015 | 49.85 | 49.79 | 49.79 | 49.79 | 73,500 | +0.01(+0.02%) |
Nov 24, 2015 | 49.53 | 49.89 | 49.41 | 49.78 | 81,508 | +0.00(+0.01%) |
Nov 23, 2015 | 49.88 | 50.03 | 49.61 | 49.77 | 181,402 | -0.15(-0.31%) |
Nov 20, 2015 | 49.83 | 50.08 | 49.80 | 49.93 | 53,077 | +0.27(+0.53%) |
Nov 19, 2015 | 49.49 | 49.72 | 49.47 | 49.66 | 140,747 | +0.14(+0.29%) |
Nov 18, 2015 | 49.01 | 49.55 | 48.98 | 49.52 | 42,062 | +0.71(+1.46%) |
Nov 17, 2015 | 48.98 | 49.09 | 48.71 | 48.81 | 101,003 | -0.07(-0.14%) |
Nov 16, 2015 | 48.08 | 48.89 | 48.08 | 48.88 | 89,139 | +0.70(+1.45%) |
Nov 13, 2015 | 48.25 | 48.55 | 48.14 | 48.18 | 59,249 | -0.21(-0.44%) |
Nov 12, 2015 | 48.89 | 49.04 | 48.39 | 48.39 | 61,093 | -0.87(-1.77%) |
Nov 11, 2015 | 49.23 | 49.47 | 49.17 | 49.26 | 265,831 | +0.12(+0.25%) |
Nov 10, 2015 | 48.95 | 49.23 | 48.86 | 49.14 | 70,511 | +0.02(+0.05%) |
Nov 09, 2015 | 49.38 | 49.38 | 48.71 | 49.12 | 145,866 | -0.38(-0.76%) |
Nov 06, 2015 | 49.27 | 49.50 | 49.00 | 49.49 | 88,043 | +0.05(+0.10%) |
Nov 05, 2015 | 49.44 | 49.50 | 49.08 | 49.44 | 84,476 | +0.05(+0.10%) |
Nov 04, 2015 | 49.52 | 49.59 | 49.32 | 49.39 | 61,308 | -0.03(-0.07%) |
Nov 03, 2015 | 49.42 | 49.62 | 49.30 | 49.42 | 103,070 | -0.09(-0.19%) |
Nov 02, 2015 | 48.96 | 49.56 | 48.93 | 49.52 | 107,878 | +0.57(+1.16%) |
Oct 30, 2015 | 48.95 | 49.19 | 48.95 | 48.95 | 87,523 | +0.07(+0.14%) |
Oct 29, 2015 | 48.70 | 48.90 | 48.68 | 48.88 | 79,808 | -0.04(-0.08%) |
Oct 28, 2015 | 48.43 | 48.93 | 48.31 | 48.92 | 90,468 | +0.56(+1.16%) |
Oct 27, 2015 | 48.65 | 48.65 | 48.22 | 48.35 | 38,564 | -0.51(-1.05%) |
Oct 26, 2015 | 48.94 | 49.03 | 48.77 | 48.87 | 39,967 | -0.10(-0.21%) |
Oct 23, 2015 | 49.02 | 49.05 | 48.75 | 48.97 | 58,417 | +0.19(+0.39%) |
Oct 22, 2015 | 47.73 | 48.92 | 47.73 | 48.78 | 130,654 | +1.26(+2.65%) |
Oct 21, 2015 | 47.78 | 47.99 | 47.48 | 47.52 | 61,688 | -0.11(-0.23%) |
Oct 20, 2015 | 47.33 | 47.78 | 47.24 | 47.63 | 38,991 | +0.22(+0.46%) |
Oct 19, 2015 | 47.25 | 47.46 | 47.18 | 47.41 | 105,374 | +0.00(+0.00%) |
Oct 16, 2015 | 47.63 | 47.63 | 47.22 | 47.41 | 40,511 | -0.08(-0.18%) |
Oct 15, 2015 | 47.23 | 47.51 | 46.96 | 47.49 | 56,507 | +0.45(+0.95%) |
Oct 14, 2015 | 47.46 | 47.54 | 47.01 | 47.05 | 113,554 | -0.46(-0.97%) |
Oct 13, 2015 | 47.73 | 47.98 | 47.49 | 47.51 | 85,243 | -0.47(-0.98%) |
Oct 12, 2015 | 48.08 | 48.08 | 47.85 | 47.98 | 95,411 | -0.08(-0.16%) |
Oct 09, 2015 | 48.06 | 48.29 | 47.96 | 48.06 | 115,587 | +0.04(+0.09%) |
Oct 08, 2015 | 47.18 | 48.11 | 47.18 | 48.01 | 105,791 | +0.71(+1.50%) |
Oct 07, 2015 | 46.94 | 47.45 | 46.89 | 47.30 | 87,940 | +0.62(+1.33%) |
Oct 06, 2015 | 46.66 | 46.88 | 46.61 | 46.68 | 46,556 | -0.00(-0.01%) |
Oct 05, 2015 | 45.89 | 46.74 | 45.89 | 46.69 | 84,843 | +1.21(+2.66%) |
Oct 02, 2015 | 44.32 | 45.48 | 44.16 | 45.48 | 86,436 | +0.65(+1.45%) |
Oct 01, 2015 | 45.01 | 45.01 | 44.41 | 44.83 | 44,500 | -0.05(-0.10%) |
Sep 30, 2015 | 44.66 | 44.89 | 44.30 | 44.87 | 118,542 | +0.74(+1.69%) |
Sep 29, 2015 | 44.01 | 44.18 | 43.86 | 44.13 | 86,006 | +0.23(+0.52%) |
Sep 28, 2015 | 44.59 | 44.60 | 43.90 | 43.90 | 120,631 | -0.99(-2.21%) |
Sep 25, 2015 | 45.19 | 45.19 | 44.72 | 44.89 | 70,272 | -0.02(-0.06%) |
Sep 24, 2015 | 44.77 | 44.95 | 44.37 | 44.92 | 122,606 | -0.31(-0.68%) |
Sep 23, 2015 | 45.54 | 45.61 | 45.07 | 45.22 | 127,287 | -0.28(-0.62%) |
Sep 22, 2015 | 45.63 | 45.66 | 45.29 | 45.51 | 149,490 | -0.67(-1.46%) |
Sep 21, 2015 | 46.19 | 46.52 | 46.04 | 46.18 | 61,553 | +0.20(+0.42%) |
Sep 18, 2015 | 46.23 | 46.47 | 45.89 | 45.99 | 138,452 | -0.95(-2.02%) |
Sep 17, 2015 | 47.14 | 47.57 | 46.84 | 46.93 | 95,582 | -0.28(-0.60%) |
Sep 16, 2015 | 46.85 | 47.25 | 46.85 | 47.22 | 39,383 | +0.40(+0.85%) |
Sep 15, 2015 | 46.16 | 46.88 | 46.13 | 46.82 | 99,559 | +0.79(+1.72%) |
Sep 14, 2015 | 46.32 | 46.32 | 45.95 | 46.03 | 35,535 | -0.23(-0.50%) |
Sep 11, 2015 | 45.98 | 46.26 | 45.84 | 46.26 | 55,240 | +0.17(+0.36%) |
Sep 10, 2015 | 46.00 | 46.40 | 45.90 | 46.09 | 75,892 | +0.07(+0.16%) |
Sep 09, 2015 | 46.87 | 47.00 | 45.99 | 46.02 | 74,495 | -0.55(-1.18%) |
Sep 08, 2015 | 46.02 | 46.57 | 45.96 | 46.57 | 77,524 | +1.13(+2.49%) |
Sep 04, 2015 | 44.88 | 45.43 | 45.43 | 45.43 | 80,748 | -0.60(-1.31%) |
Sep 03, 2015 | 45.96 | 46.38 | 45.85 | 46.04 | 149,220 | +0.24(+0.52%) |
Sep 02, 2015 | 45.36 | 45.80 | 45.12 | 45.80 | 182,362 | +0.89(+1.99%) |
Sep 01, 2015 | 45.74 | 45.74 | 44.75 | 44.91 | 214,002 | -1.33(-2.88%) |
Aug 31, 2015 | 46.39 | 46.58 | 46.14 | 46.24 | 1,532,452 | -0.41(-0.88%) |
Aug 28, 2015 | 46.31 | 46.69 | 46.31 | 46.65 | 95,998 | +0.13(+0.27%) |
Aug 27, 2015 | 45.79 | 46.57 | 45.74 | 46.52 | 257,701 | +1.15(+2.54%) |
Aug 26, 2015 | 44.50 | 45.42 | 44.22 | 45.37 | 324,593 | +1.30(+2.96%) |
Aug 25, 2015 | 45.16 | 46.09 | 44.07 | 44.07 | 429,372 | -0.65(-1.45%) |
Aug 24, 2015 | 45.85 | 45.93 | 35.23 | 44.72 | 643,289 | -1.59(-3.44%) |
Aug 21, 2015 | 47.14 | 47.29 | 46.31 | 46.31 | 348,536 | -1.28(-2.68%) |
Aug 20, 2015 | 48.29 | 48.30 | 47.59 | 47.59 | 145,411 | -1.06(-2.19%) |
Aug 19, 2015 | 48.88 | 49.03 | 48.50 | 48.65 | 201,868 | -0.48(-0.98%) |
Aug 18, 2015 | 49.12 | 49.21 | 49.07 | 49.13 | 90,782 | -0.11(-0.23%) |
Aug 17, 2015 | 48.83 | 49.25 | 48.54 | 49.25 | 972,669 | +0.27(+0.55%) |
Aug 14, 2015 | 48.60 | 49.01 | 48.60 | 48.98 | 38,457 | +0.33(+0.67%) |
Aug 13, 2015 | 48.68 | 48.80 | 48.53 | 48.65 | 65,388 | -0.06(-0.12%) |
Aug 12, 2015 | 48.37 | 48.76 | 48.01 | 48.71 | 84,253 | +0.03(+0.06%) |
Aug 11, 2015 | 48.91 | 48.91 | 48.55 | 48.68 | 130,144 | -0.63(-1.27%) |
Aug 10, 2015 | 48.79 | 49.35 | 48.79 | 49.31 | 31,918 | +0.89(+1.84%) |
Aug 07, 2015 | 48.55 | 48.59 | 48.23 | 48.42 | 33,748 | -0.17(-0.34%) |
Aug 06, 2015 | 48.92 | 48.92 | 48.49 | 48.59 | 42,161 | -0.28(-0.58%) |
Aug 05, 2015 | 48.86 | 49.17 | 48.81 | 48.87 | 75,302 | +0.32(+0.66%) |
Aug 04, 2015 | 48.63 | 48.90 | 48.52 | 48.55 | 58,169 | -0.06(-0.11%) |
Aug 03, 2015 | 48.93 | 48.93 | 48.40 | 48.60 | 490,397 | -0.31(-0.64%) |
Jul 31, 2015 | 49.15 | 49.15 | 48.87 | 48.92 | 150,340 | -0.04(-0.09%) |
Jul 30, 2015 | 48.78 | 49.02 | 48.67 | 48.96 | 83,054 | -0.02(-0.05%) |
Jul 29, 2015 | 48.29 | 48.98 | 48.29 | 48.98 | 107,345 | +0.70(+1.45%) |
Jul 28, 2015 | 47.77 | 48.34 | 47.68 | 48.28 | 144,429 | +0.78(+1.65%) |
Jul 27, 2015 | 47.60 | 47.63 | 47.40 | 47.49 | 151,326 | -0.26(-0.54%) |
Jul 24, 2015 | 48.34 | 48.38 | 47.72 | 47.75 | 118,609 | -0.58(-1.19%) |
Jul 23, 2015 | 48.84 | 48.84 | 48.30 | 48.33 | 114,445 | -0.51(-1.04%) |
Jul 22, 2015 | 49.04 | 49.12 | 48.77 | 48.84 | 44,603 | -0.19(-0.38%) |
Jul 21, 2015 | 49.38 | 49.42 | 48.99 | 49.02 | 53,216 | -0.57(-1.14%) |
Jul 20, 2015 | 49.59 | 49.65 | 49.50 | 49.59 | 51,941 | +0.12(+0.24%) |
Jul 17, 2015 | 49.62 | 49.62 | 49.37 | 49.47 | 98,000 | -0.07(-0.15%) |
Jul 16, 2015 | 49.59 | 49.59 | 49.47 | 49.54 | 46,980 | +0.25(+0.51%) |
Jul 15, 2015 | 49.54 | 49.59 | 49.23 | 49.29 | 82,974 | -0.24(-0.48%) |
Jul 14, 2015 | 49.31 | 49.62 | 49.31 | 49.53 | 96,846 | +0.16(+0.32%) |
Jul 13, 2015 | 49.17 | 49.38 | 49.16 | 49.37 | 82,619 | +0.46(+0.93%) |
Jul 10, 2015 | 48.89 | 48.98 | 48.66 | 48.92 | 108,782 | +0.48(+1.00%) |
Jul 09, 2015 | 48.73 | 48.91 | 48.42 | 48.43 | 81,751 | +0.18(+0.38%) |
Jul 08, 2015 | 48.74 | 48.83 | 48.21 | 48.25 | 91,889 | -0.89(-1.81%) |
Jul 07, 2015 | 48.94 | 49.18 | 48.30 | 49.14 | 140,982 | +0.31(+0.64%) |
Jul 06, 2015 | 48.76 | 49.19 | 48.62 | 48.83 | 152,603 | -0.28(-0.57%) |
Jul 02, 2015 | 49.21 | 49.11 | 49.11 | 49.11 | 262,270 | -0.03(-0.07%) |
Jul 01, 2015 | 49.25 | 49.37 | 48.98 | 49.14 | 560,396 | +0.22(+0.46%) |
Jun 30, 2015 | 49.24 | 49.28 | 48.80 | 48.92 | 167,655 | +0.09(+0.18%) |
Jun 29, 2015 | 49.46 | 49.61 | 48.83 | 48.83 | 186,020 | -0.99(-1.99%) |
Jun 26, 2015 | 49.94 | 49.94 | 49.77 | 49.82 | 117,302 | +0.05(+0.09%) |
Jun 25, 2015 | 50.20 | 50.23 | 49.75 | 49.77 | 104,372 | -0.33(-0.67%) |
Jun 24, 2015 | 50.81 | 50.81 | 50.09 | 50.11 | 206,244 | -0.57(-1.12%) |
Jun 23, 2015 | 50.80 | 50.84 | 50.58 | 50.68 | 66,619 | -0.05(-0.10%) |
Jun 22, 2015 | 50.72 | 50.82 | 50.65 | 50.73 | 67,601 | +0.22(+0.44%) |
Jun 19, 2015 | 50.65 | 50.74 | 50.51 | 50.51 | 58,799 | -0.19(-0.37%) |
Jun 18, 2015 | 50.27 | 50.81 | 50.27 | 50.70 | 66,550 | +0.52(+1.03%) |
Jun 17, 2015 | 50.15 | 50.30 | 49.90 | 50.18 | 74,023 | +0.07(+0.14%) |
Jun 16, 2015 | 50.06 | 50.11 | 49.91 | 50.11 | 59,493 | +0.10(+0.20%) |
Jun 15, 2015 | 50.06 | 50.06 | 49.74 | 50.01 | 76,759 | -0.39(-0.78%) |
Jun 12, 2015 | 50.53 | 50.58 | 50.32 | 50.40 | 145,824 | -0.29(-0.57%) |
Jun 11, 2015 | 50.55 | 50.74 | 50.48 | 50.69 | 73,147 | +0.25(+0.51%) |
Jun 10, 2015 | 50.14 | 50.55 | 50.12 | 50.43 | 90,557 | +0.53(+1.06%) |
Jun 09, 2015 | 49.93 | 50.11 | 49.89 | 49.90 | 216,161 | -0.01(-0.02%) |
Jun 08, 2015 | 50.19 | 50.23 | 49.91 | 49.91 | 71,152 | -0.35(-0.70%) |
Jun 05, 2015 | 50.10 | 50.27 | 49.90 | 50.27 | 107,803 | +0.13(+0.25%) |
Jun 04, 2015 | 50.55 | 50.59 | 50.08 | 50.14 | 103,445 | -0.58(-1.15%) |
Jun 03, 2015 | 50.53 | 50.88 | 50.49 | 50.72 | 121,720 | +0.28(+0.55%) |
Jun 02, 2015 | 50.20 | 50.63 | 50.08 | 50.45 | 544,094 | +0.16(+0.32%) |
Jun 01, 2015 | 50.32 | 50.46 | 50.04 | 50.28 | 210,246 | +0.08(+0.16%) |
May 29, 2015 | 50.70 | 50.70 | 50.10 | 50.20 | 90,725 | -0.51(-1.01%) |
May 28, 2015 | 50.81 | 50.81 | 50.53 | 50.71 | 54,123 | -0.20(-0.39%) |
May 27, 2015 | 50.66 | 50.96 | 50.57 | 50.91 | 127,627 | +0.36(+0.71%) |
May 26, 2015 | 50.93 | 50.93 | 50.45 | 50.56 | 114,853 | -0.53(-1.03%) |
May 22, 2015 | 51.24 | 51.09 | 51.09 | 51.09 | 71,408 | -0.20(-0.40%) |
May 21, 2015 | 51.01 | 51.36 | 51.01 | 51.29 | 75,212 | +0.21(+0.41%) |
May 20, 2015 | 51.14 | 51.19 | 50.97 | 51.08 | 126,859 | +0.00(+0.01%) |
May 19, 2015 | 51.17 | 51.19 | 51.00 | 51.08 | 124,132 | -0.06(-0.11%) |
May 18, 2015 | 50.94 | 51.20 | 50.90 | 51.13 | 109,721 | +0.15(+0.29%) |
May 15, 2015 | 51.07 | 51.09 | 50.82 | 50.98 | 90,402 | -0.05(-0.09%) |
May 14, 2015 | 50.71 | 51.03 | 50.68 | 51.03 | 100,308 | +0.52(+1.03%) |
May 13, 2015 | 50.48 | 50.61 | 50.40 | 50.51 | 122,527 | +0.18(+0.35%) |
May 12, 2015 | 50.21 | 50.44 | 49.95 | 50.33 | 148,899 | -0.06(-0.11%) |
May 11, 2015 | 50.53 | 50.58 | 50.39 | 50.39 | 133,368 | -0.06(-0.11%) |
May 08, 2015 | 50.30 | 50.57 | 50.30 | 50.45 | 614,396 | +0.54(+1.08%) |
May 07, 2015 | 49.62 | 49.99 | 49.62 | 49.91 | 381,351 | +0.21(+0.42%) |
May 06, 2015 | 49.91 | 49.91 | 49.46 | 49.70 | 155,241 | -0.04(-0.08%) |
May 05, 2015 | 50.24 | 50.40 | 49.68 | 49.74 | 256,327 | -0.60(-1.19%) |
May 04, 2015 | 50.32 | 50.57 | 50.29 | 50.34 | 547,237 | +0.11(+0.21%) |
May 01, 2015 | 49.79 | 50.24 | 49.79 | 50.23 | 2,348,172 | +0.49(+0.99%) |
Apr 30, 2015 | 50.14 | 50.14 | 49.60 | 49.74 | 188,978 | -0.48(-0.96%) |
Apr 29, 2015 | 50.17 | 50.41 | 50.08 | 50.22 | 157,666 | -0.18(-0.36%) |
Apr 28, 2015 | 50.21 | 50.40 | 49.90 | 50.40 | 275,776 | +0.15(+0.30%) |
Apr 27, 2015 | 50.39 | 50.48 | 50.20 | 50.26 | 403,418 | -0.05(-0.09%) |
Apr 24, 2015 | 50.61 | 50.61 | 50.20 | 50.30 | 359,764 | -0.25(-0.50%) |
Apr 23, 2015 | 50.36 | 50.71 | 50.34 | 50.56 | 111,145 | -0.02(-0.05%) |
Apr 22, 2015 | 50.44 | 50.61 | 50.17 | 50.58 | 114,653 | +0.19(+0.38%) |
Apr 21, 2015 | 50.71 | 50.76 | 50.30 | 50.39 | 121,727 | -0.15(-0.30%) |
Apr 20, 2015 | 50.30 | 50.63 | 50.30 | 50.54 | 69,928 | +0.52(+1.05%) |
Apr 17, 2015 | 50.41 | 50.41 | 49.87 | 50.02 | 235,472 | -0.64(-1.27%) |
Apr 16, 2015 | 50.77 | 50.83 | 50.55 | 50.66 | 195,194 | -0.21(-0.42%) |
Apr 15, 2015 | 50.84 | 51.04 | 50.82 | 50.88 | 150,115 | +0.14(+0.27%) |
Apr 14, 2015 | 50.55 | 50.76 | 50.31 | 50.74 | 192,544 | +0.02(+0.05%) |
Apr 13, 2015 | 51.07 | 51.15 | 50.68 | 50.71 | 118,355 | -0.47(-0.92%) |
Apr 10, 2015 | 50.85 | 51.20 | 50.83 | 51.19 | 122,572 | +0.68(+1.35%) |
Apr 09, 2015 | 50.19 | 50.51 | 50.02 | 50.51 | 267,970 | +0.29(+0.57%) |
Apr 08, 2015 | 50.13 | 50.25 | 49.98 | 50.22 | 81,289 | +0.08(+0.17%) |
Apr 07, 2015 | 50.28 | 50.38 | 50.11 | 50.14 | 137,255 | -0.10(-0.20%) |
Apr 06, 2015 | 49.62 | 50.38 | 49.53 | 50.24 | 120,784 | +0.43(+0.86%) |
Apr 02, 2015 | 49.62 | 49.81 | 49.81 | 49.81 | 194,594 | +0.14(+0.28%) |