Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.08 | 50.12 | 49.90 | 50.01 | 32,324 | -0.09(-0.18%) |
Mar 30, 2016 | 50.50 | 50.50 | 50.03 | 50.10 | 48,852 | +0.13(+0.25%) |
Mar 29, 2016 | 49.39 | 49.98 | 49.25 | 49.98 | 41,553 | +0.40(+0.80%) |
Mar 28, 2016 | 49.74 | 49.74 | 49.34 | 49.58 | 140,493 | +0.05(+0.10%) |
Mar 24, 2016 | 49.26 | 49.53 | 49.53 | 49.53 | 54,584 | -0.01(-0.02%) |
Mar 23, 2016 | 49.82 | 49.82 | 49.53 | 49.54 | 51,279 | -0.46(-0.91%) |
Mar 22, 2016 | 49.79 | 50.13 | 49.79 | 49.99 | 83,046 | -0.06(-0.11%) |
Mar 21, 2016 | 49.90 | 50.09 | 49.83 | 50.05 | 184,363 | +0.10(+0.21%) |
Mar 18, 2016 | 49.72 | 50.00 | 49.72 | 49.95 | 88,050 | +0.29(+0.58%) |
Mar 17, 2016 | 48.79 | 49.75 | 48.79 | 49.66 | 96,538 | +0.96(+1.97%) |
Mar 16, 2016 | 48.19 | 48.82 | 48.19 | 48.70 | 60,381 | +0.38(+0.78%) |
Mar 15, 2016 | 48.25 | 48.33 | 48.02 | 48.32 | 46,393 | -0.10(-0.21%) |
Mar 14, 2016 | 48.28 | 48.54 | 48.24 | 48.42 | 53,606 | -0.04(-0.09%) |
Mar 11, 2016 | 48.16 | 48.49 | 48.16 | 48.46 | 76,756 | +0.76(+1.58%) |
Mar 10, 2016 | 47.97 | 48.10 | 47.28 | 47.71 | 111,847 | -0.07(-0.15%) |
Mar 09, 2016 | 47.79 | 47.87 | 47.71 | 47.78 | 61,567 | +0.12(+0.25%) |
Mar 08, 2016 | 47.93 | 47.96 | 47.61 | 47.66 | 198,321 | -0.62(-1.28%) |
Mar 07, 2016 | 48.15 | 48.31 | 47.97 | 48.27 | 460,264 | +0.08(+0.17%) |
Mar 04, 2016 | 47.95 | 48.39 | 47.81 | 48.19 | 122,549 | +0.24(+0.51%) |
Mar 03, 2016 | 47.60 | 47.96 | 47.59 | 47.95 | 33,214 | +0.35(+0.72%) |
Mar 02, 2016 | 47.39 | 47.60 | 47.31 | 47.60 | 90,372 | +0.10(+0.21%) |
Mar 01, 2016 | 46.79 | 47.50 | 46.71 | 47.50 | 128,115 | +1.02(+2.19%) |
Feb 29, 2016 | 46.75 | 47.02 | 46.47 | 46.49 | 87,162 | -0.30(-0.64%) |
Feb 26, 2016 | 46.84 | 47.01 | 46.72 | 46.79 | 121,593 | +0.17(+0.36%) |
Feb 25, 2016 | 46.17 | 46.62 | 46.02 | 46.62 | 61,936 | +0.54(+1.16%) |
Feb 24, 2016 | 45.55 | 46.15 | 45.20 | 46.08 | 126,429 | +0.15(+0.32%) |
Feb 23, 2016 | 46.22 | 46.36 | 45.89 | 45.93 | 65,500 | -0.48(-1.02%) |
Feb 22, 2016 | 46.14 | 46.55 | 46.14 | 46.41 | 96,633 | +0.69(+1.52%) |
Feb 19, 2016 | 45.58 | 45.73 | 45.30 | 45.71 | 86,915 | -0.09(-0.19%) |
Feb 18, 2016 | 45.91 | 45.98 | 45.70 | 45.80 | 77,588 | -0.09(-0.19%) |
Feb 17, 2016 | 45.40 | 45.95 | 45.40 | 45.89 | 59,948 | +0.73(+1.62%) |
Feb 16, 2016 | 44.68 | 45.18 | 44.48 | 45.16 | 135,359 | +0.97(+2.18%) |
Feb 12, 2016 | 43.65 | 44.19 | 44.19 | 44.19 | 118,601 | +0.84(+1.95%) |
Feb 11, 2016 | 43.37 | 43.75 | 42.82 | 43.35 | 93,759 | -0.76(-1.73%) |
Feb 10, 2016 | 44.44 | 44.79 | 44.10 | 44.11 | 77,030 | -0.07(-0.15%) |
Feb 09, 2016 | 43.63 | 44.49 | 43.63 | 44.18 | 78,504 | +0.10(+0.23%) |
Feb 08, 2016 | 44.21 | 44.21 | 43.50 | 44.08 | 104,313 | -0.57(-1.28%) |
Feb 05, 2016 | 45.15 | 45.21 | 44.55 | 44.65 | 132,595 | -0.83(-1.83%) |
Feb 04, 2016 | 44.59 | 45.76 | 44.59 | 45.48 | 151,350 | +0.82(+1.84%) |
Feb 03, 2016 | 44.46 | 44.76 | 43.69 | 44.66 | 125,024 | +0.51(+1.15%) |
Feb 02, 2016 | 44.65 | 44.65 | 44.00 | 44.16 | 551,705 | -0.92(-2.04%) |
Feb 01, 2016 | 44.92 | 45.22 | 44.54 | 45.07 | 120,184 | -0.09(-0.20%) |
Jan 29, 2016 | 44.06 | 45.16 | 44.06 | 45.16 | 91,556 | +1.32(+3.01%) |
Jan 28, 2016 | 43.98 | 44.02 | 43.49 | 43.84 | 136,846 | +0.23(+0.52%) |
Jan 27, 2016 | 43.89 | 44.31 | 43.40 | 43.61 | 120,284 | -0.48(-1.08%) |
Jan 26, 2016 | 43.43 | 44.11 | 43.43 | 44.09 | 72,861 | +0.82(+1.89%) |
Jan 25, 2016 | 43.79 | 43.79 | 43.24 | 43.27 | 59,527 | -0.70(-1.59%) |
Jan 22, 2016 | 43.91 | 44.14 | 43.59 | 43.97 | 223,489 | +0.53(+1.21%) |
Jan 21, 2016 | 43.23 | 43.81 | 43.14 | 43.45 | 73,483 | +0.20(+0.45%) |
Jan 20, 2016 | 42.98 | 43.54 | 42.15 | 43.25 | 271,322 | -0.50(-1.14%) |
Jan 19, 2016 | 44.19 | 44.20 | 43.32 | 43.75 | 123,446 | -0.00(-0.01%) |
Jan 15, 2016 | 43.42 | 43.75 | 43.75 | 43.75 | 142,407 | -0.81(-1.82%) |
Jan 14, 2016 | 44.11 | 44.82 | 43.72 | 44.57 | 139,342 | +0.56(+1.28%) |
Jan 13, 2016 | 45.17 | 45.32 | 43.87 | 44.00 | 225,833 | -1.01(-2.24%) |
Jan 12, 2016 | 45.02 | 45.20 | 44.49 | 45.01 | 364,937 | +0.29(+0.66%) |
Jan 11, 2016 | 44.91 | 45.00 | 44.29 | 44.72 | 151,571 | -0.02(-0.04%) |
Jan 08, 2016 | 45.50 | 45.58 | 44.65 | 44.73 | 128,524 | -0.47(-1.04%) |
Jan 07, 2016 | 45.74 | 46.04 | 45.13 | 45.20 | 343,407 | -1.35(-2.89%) |
Jan 06, 2016 | 46.67 | 46.92 | 46.31 | 46.55 | 267,659 | -0.76(-1.62%) |
Jan 05, 2016 | 47.30 | 47.42 | 47.02 | 47.32 | 140,841 | +0.08(+0.17%) |
Jan 04, 2016 | 47.14 | 47.24 | 46.73 | 47.24 | 405,566 | -0.75(-1.56%) |
Dec 31, 2015 | 48.15 | 47.99 | 47.99 | 47.99 | 37,960 | -0.33(-0.68%) |
Dec 30, 2015 | 48.57 | 48.66 | 48.31 | 48.32 | 170,777 | -0.32(-0.66%) |
Dec 29, 2015 | 48.39 | 48.73 | 48.39 | 48.64 | 59,114 | +0.48(+0.99%) |
Dec 28, 2015 | 48.12 | 48.23 | 47.93 | 48.17 | 74,199 | -0.17(-0.36%) |
Dec 24, 2015 | 48.27 | 48.34 | 48.34 | 48.34 | 14,369 | -0.12(-0.24%) |
Dec 23, 2015 | 48.00 | 48.46 | 48.00 | 48.45 | 48,955 | +0.67(+1.40%) |
Dec 22, 2015 | 47.39 | 47.90 | 47.29 | 47.78 | 84,289 | +0.55(+1.17%) |
Dec 21, 2015 | 47.13 | 47.32 | 46.97 | 47.23 | 94,737 | +0.35(+0.74%) |
Dec 18, 2015 | 47.35 | 47.35 | 46.88 | 46.88 | 150,865 | -0.67(-1.42%) |
Dec 17, 2015 | 48.50 | 48.50 | 47.56 | 47.56 | 151,589 | -0.79(-1.64%) |
Dec 16, 2015 | 47.83 | 48.47 | 47.71 | 48.35 | 74,007 | +0.74(+1.56%) |
Dec 15, 2015 | 47.66 | 47.84 | 47.51 | 47.60 | 109,603 | +0.10(+0.22%) |
Dec 14, 2015 | 47.47 | 47.59 | 47.03 | 47.50 | 148,331 | +0.07(+0.15%) |
Dec 11, 2015 | 47.74 | 47.92 | 47.41 | 47.43 | 122,116 | -0.84(-1.74%) |
Dec 10, 2015 | 48.10 | 48.55 | 48.10 | 48.27 | 79,612 | +0.19(+0.40%) |
Dec 09, 2015 | 48.21 | 48.72 | 47.87 | 48.08 | 252,058 | -0.27(-0.56%) |
Dec 08, 2015 | 48.37 | 48.54 | 48.17 | 48.35 | 67,675 | -0.51(-1.05%) |
Dec 07, 2015 | 49.18 | 49.18 | 48.70 | 48.86 | 64,673 | -0.43(-0.88%) |
Dec 04, 2015 | 48.64 | 49.32 | 48.64 | 49.29 | 128,607 | +0.66(+1.35%) |
Dec 03, 2015 | 49.42 | 49.42 | 48.45 | 48.64 | 407,572 | -0.68(-1.38%) |
Dec 02, 2015 | 49.78 | 49.78 | 49.23 | 49.31 | 254,695 | -0.54(-1.09%) |
Dec 01, 2015 | 49.69 | 49.94 | 49.59 | 49.86 | 210,016 | +0.22(+0.44%) |
Nov 30, 2015 | 49.94 | 49.94 | 49.61 | 49.64 | 57,703 | -0.23(-0.46%) |
Nov 27, 2015 | 49.78 | 49.90 | 49.67 | 49.86 | 24,634 | +0.08(+0.16%) |
Nov 25, 2015 | 49.85 | 49.78 | 49.78 | 49.78 | 73,504 | +0.01(+0.02%) |
Nov 24, 2015 | 49.52 | 49.89 | 49.40 | 49.78 | 81,512 | +0.00(+0.01%) |
Nov 23, 2015 | 49.87 | 50.03 | 49.60 | 49.77 | 181,412 | -0.15(-0.31%) |
Nov 20, 2015 | 49.83 | 50.08 | 49.80 | 49.92 | 53,080 | +0.27(+0.53%) |
Nov 19, 2015 | 49.49 | 49.72 | 49.47 | 49.66 | 140,754 | +0.14(+0.29%) |
Nov 18, 2015 | 49.01 | 49.55 | 48.98 | 49.51 | 42,065 | +0.71(+1.46%) |
Nov 17, 2015 | 48.98 | 49.09 | 48.71 | 48.80 | 101,008 | -0.07(-0.14%) |
Nov 16, 2015 | 48.08 | 48.89 | 48.08 | 48.87 | 89,144 | +0.70(+1.45%) |
Nov 13, 2015 | 48.25 | 48.55 | 48.13 | 48.17 | 59,252 | -0.21(-0.44%) |
Nov 12, 2015 | 48.89 | 49.04 | 48.39 | 48.39 | 61,096 | -0.87(-1.77%) |
Nov 11, 2015 | 49.23 | 49.46 | 49.17 | 49.26 | 265,846 | +0.12(+0.25%) |
Nov 10, 2015 | 48.95 | 49.23 | 48.86 | 49.14 | 70,515 | +0.02(+0.05%) |
Nov 09, 2015 | 49.38 | 49.38 | 48.71 | 49.11 | 145,874 | -0.38(-0.76%) |
Nov 06, 2015 | 49.27 | 49.50 | 49.00 | 49.49 | 88,048 | +0.05(+0.10%) |
Nov 05, 2015 | 49.44 | 49.50 | 49.08 | 49.44 | 84,480 | +0.05(+0.10%) |
Nov 04, 2015 | 49.52 | 49.58 | 49.32 | 49.39 | 61,311 | -0.03(-0.07%) |
Nov 03, 2015 | 49.42 | 49.61 | 49.30 | 49.42 | 103,076 | -0.09(-0.19%) |
Nov 02, 2015 | 48.96 | 49.56 | 48.92 | 49.51 | 107,884 | +0.57(+1.16%) |
Oct 30, 2015 | 48.94 | 49.18 | 48.94 | 48.95 | 87,528 | +0.07(+0.14%) |
Oct 29, 2015 | 48.70 | 48.90 | 48.68 | 48.88 | 79,812 | -0.04(-0.08%) |
Oct 28, 2015 | 48.43 | 48.92 | 48.31 | 48.91 | 90,473 | +0.56(+1.16%) |
Oct 27, 2015 | 48.64 | 48.64 | 48.22 | 48.35 | 38,566 | -0.51(-1.05%) |
Oct 26, 2015 | 48.94 | 49.03 | 48.77 | 48.86 | 39,969 | -0.10(-0.21%) |
Oct 23, 2015 | 49.01 | 49.05 | 48.74 | 48.97 | 58,421 | +0.19(+0.39%) |
Oct 22, 2015 | 47.72 | 48.91 | 47.72 | 48.77 | 130,662 | +1.26(+2.65%) |
Oct 21, 2015 | 47.77 | 47.98 | 47.48 | 47.51 | 61,692 | -0.11(-0.23%) |
Oct 20, 2015 | 47.32 | 47.78 | 47.24 | 47.63 | 38,993 | +0.22(+0.46%) |
Oct 19, 2015 | 47.24 | 47.46 | 47.17 | 47.41 | 105,380 | +0.00(+0.00%) |
Oct 16, 2015 | 47.63 | 47.63 | 47.22 | 47.41 | 40,513 | -0.08(-0.18%) |
Oct 15, 2015 | 47.23 | 47.50 | 46.96 | 47.49 | 56,510 | +0.45(+0.95%) |
Oct 14, 2015 | 47.46 | 47.53 | 47.01 | 47.04 | 113,560 | -0.46(-0.97%) |
Oct 13, 2015 | 47.72 | 47.97 | 47.49 | 47.50 | 85,248 | -0.47(-0.98%) |
Oct 12, 2015 | 48.08 | 48.08 | 47.85 | 47.97 | 95,416 | -0.08(-0.16%) |
Oct 09, 2015 | 48.05 | 48.29 | 47.96 | 48.05 | 115,593 | +0.04(+0.09%) |
Oct 08, 2015 | 47.18 | 48.10 | 47.17 | 48.01 | 105,797 | +0.71(+1.51%) |
Oct 07, 2015 | 46.93 | 47.45 | 46.89 | 47.30 | 87,945 | +0.62(+1.33%) |
Oct 06, 2015 | 46.66 | 46.88 | 46.61 | 46.68 | 46,559 | -0.00(-0.01%) |
Oct 05, 2015 | 45.89 | 46.74 | 45.89 | 46.69 | 84,848 | +1.21(+2.66%) |
Oct 02, 2015 | 44.32 | 45.48 | 44.15 | 45.48 | 86,441 | +0.65(+1.45%) |
Oct 01, 2015 | 45.01 | 45.01 | 44.41 | 44.82 | 44,502 | -0.05(-0.10%) |
Sep 30, 2015 | 44.65 | 44.89 | 44.29 | 44.87 | 118,548 | +0.74(+1.69%) |
Sep 29, 2015 | 44.01 | 44.18 | 43.85 | 44.13 | 86,011 | +0.23(+0.52%) |
Sep 28, 2015 | 44.58 | 44.60 | 43.90 | 43.90 | 120,637 | -0.99(-2.21%) |
Sep 25, 2015 | 45.19 | 45.19 | 44.72 | 44.89 | 70,276 | -0.02(-0.06%) |
Sep 24, 2015 | 44.77 | 44.95 | 44.36 | 44.91 | 122,613 | -0.31(-0.68%) |
Sep 23, 2015 | 45.54 | 45.61 | 45.07 | 45.22 | 127,294 | -0.28(-0.62%) |
Sep 22, 2015 | 45.63 | 45.66 | 45.29 | 45.50 | 149,498 | -0.67(-1.46%) |
Sep 21, 2015 | 46.19 | 46.52 | 46.03 | 46.18 | 61,557 | +0.20(+0.42%) |
Sep 18, 2015 | 46.22 | 46.47 | 45.89 | 45.98 | 138,459 | -0.95(-2.02%) |
Sep 17, 2015 | 47.13 | 47.56 | 46.83 | 46.93 | 95,587 | -0.28(-0.60%) |
Sep 16, 2015 | 46.85 | 47.25 | 46.85 | 47.21 | 39,385 | +0.40(+0.85%) |
Sep 15, 2015 | 46.16 | 46.88 | 46.13 | 46.81 | 99,565 | +0.79(+1.72%) |
Sep 14, 2015 | 46.32 | 46.32 | 45.95 | 46.02 | 35,537 | -0.23(-0.50%) |
Sep 11, 2015 | 45.97 | 46.26 | 45.83 | 46.26 | 55,243 | +0.17(+0.36%) |
Sep 10, 2015 | 46.00 | 46.40 | 45.89 | 46.09 | 75,896 | +0.07(+0.16%) |
Sep 09, 2015 | 46.87 | 47.00 | 45.99 | 46.02 | 74,499 | -0.55(-1.18%) |
Sep 08, 2015 | 46.02 | 46.57 | 45.96 | 46.56 | 77,529 | +1.13(+2.49%) |
Sep 04, 2015 | 44.88 | 45.43 | 45.43 | 45.43 | 80,752 | -0.60(-1.31%) |
Sep 03, 2015 | 45.96 | 46.38 | 45.85 | 46.03 | 149,229 | +0.24(+0.52%) |
Sep 02, 2015 | 45.35 | 45.80 | 45.11 | 45.80 | 182,372 | +0.89(+1.99%) |
Sep 01, 2015 | 45.74 | 45.74 | 44.75 | 44.91 | 214,014 | -1.33(-2.88%) |
Aug 31, 2015 | 46.39 | 46.58 | 46.14 | 46.24 | 1,532,537 | -0.41(-0.88%) |
Aug 28, 2015 | 46.30 | 46.68 | 46.30 | 46.65 | 96,003 | +0.13(+0.27%) |
Aug 27, 2015 | 45.79 | 46.57 | 45.74 | 46.52 | 257,715 | +1.15(+2.54%) |
Aug 26, 2015 | 44.50 | 45.42 | 44.21 | 45.37 | 324,611 | +1.30(+2.96%) |
Aug 25, 2015 | 45.16 | 46.09 | 44.06 | 44.06 | 429,396 | -0.65(-1.45%) |
Aug 24, 2015 | 45.85 | 45.92 | 35.22 | 44.72 | 643,324 | -1.59(-3.44%) |
Aug 21, 2015 | 47.13 | 47.28 | 46.31 | 46.31 | 348,555 | -1.28(-2.68%) |
Aug 20, 2015 | 48.29 | 48.30 | 47.59 | 47.59 | 145,419 | -1.06(-2.19%) |
Aug 19, 2015 | 48.88 | 49.03 | 48.50 | 48.65 | 201,880 | -0.48(-0.98%) |
Aug 18, 2015 | 49.12 | 49.21 | 49.07 | 49.13 | 90,787 | -0.11(-0.23%) |
Aug 17, 2015 | 48.82 | 49.24 | 48.54 | 49.24 | 972,723 | +0.27(+0.55%) |
Aug 14, 2015 | 48.59 | 49.01 | 48.59 | 48.97 | 38,459 | +0.33(+0.67%) |
Aug 13, 2015 | 48.68 | 48.80 | 48.53 | 48.65 | 65,392 | -0.06(-0.12%) |
Aug 12, 2015 | 48.37 | 48.76 | 48.01 | 48.71 | 84,258 | +0.03(+0.06%) |
Aug 11, 2015 | 48.90 | 48.90 | 48.55 | 48.68 | 130,152 | -0.63(-1.27%) |
Aug 10, 2015 | 48.79 | 49.34 | 48.79 | 49.31 | 31,920 | +0.89(+1.84%) |
Aug 07, 2015 | 48.55 | 48.58 | 48.23 | 48.42 | 33,750 | -0.17(-0.34%) |
Aug 06, 2015 | 48.92 | 48.92 | 48.49 | 48.58 | 42,163 | -0.28(-0.58%) |
Aug 05, 2015 | 48.86 | 49.17 | 48.81 | 48.87 | 75,306 | +0.32(+0.66%) |
Aug 04, 2015 | 48.63 | 48.89 | 48.51 | 48.55 | 58,172 | -0.06(-0.11%) |
Aug 03, 2015 | 48.93 | 48.93 | 48.39 | 48.60 | 490,424 | -0.31(-0.64%) |
Jul 31, 2015 | 49.15 | 49.15 | 48.87 | 48.91 | 150,348 | -0.04(-0.09%) |
Jul 30, 2015 | 48.78 | 49.02 | 48.67 | 48.95 | 83,059 | -0.02(-0.05%) |
Jul 29, 2015 | 48.29 | 48.98 | 48.29 | 48.98 | 107,351 | +0.70(+1.45%) |
Jul 28, 2015 | 47.77 | 48.34 | 47.68 | 48.28 | 144,437 | +0.78(+1.65%) |
Jul 27, 2015 | 47.60 | 47.63 | 47.39 | 47.49 | 151,335 | -0.26(-0.54%) |
Jul 24, 2015 | 48.34 | 48.38 | 47.71 | 47.75 | 118,616 | -0.58(-1.19%) |
Jul 23, 2015 | 48.84 | 48.84 | 48.30 | 48.33 | 114,451 | -0.51(-1.04%) |
Jul 22, 2015 | 49.03 | 49.11 | 48.77 | 48.83 | 44,605 | -0.19(-0.38%) |
Jul 21, 2015 | 49.37 | 49.42 | 48.99 | 49.02 | 53,219 | -0.57(-1.14%) |
Jul 20, 2015 | 49.59 | 49.64 | 49.49 | 49.59 | 51,944 | +0.12(+0.24%) |
Jul 17, 2015 | 49.62 | 49.62 | 49.37 | 49.47 | 98,006 | -0.07(-0.15%) |
Jul 16, 2015 | 49.59 | 49.59 | 49.47 | 49.54 | 46,983 | +0.25(+0.51%) |
Jul 15, 2015 | 49.54 | 49.59 | 49.23 | 49.29 | 82,979 | -0.24(-0.48%) |
Jul 14, 2015 | 49.30 | 49.62 | 49.30 | 49.53 | 96,851 | +0.16(+0.32%) |
Jul 13, 2015 | 49.16 | 49.38 | 49.16 | 49.37 | 82,624 | +0.46(+0.93%) |
Jul 10, 2015 | 48.89 | 48.97 | 48.65 | 48.91 | 108,788 | +0.48(+1.00%) |
Jul 09, 2015 | 48.73 | 48.90 | 48.42 | 48.43 | 81,756 | +0.18(+0.38%) |
Jul 08, 2015 | 48.74 | 48.83 | 48.21 | 48.25 | 91,894 | -0.89(-1.81%) |
Jul 07, 2015 | 48.94 | 49.17 | 48.30 | 49.14 | 140,990 | +0.31(+0.64%) |
Jul 06, 2015 | 48.76 | 49.19 | 48.62 | 48.83 | 152,612 | -0.28(-0.57%) |
Jul 02, 2015 | 49.21 | 49.11 | 49.11 | 49.11 | 262,285 | -0.03(-0.07%) |
Jul 01, 2015 | 49.25 | 49.37 | 48.98 | 49.14 | 560,427 | +0.22(+0.46%) |
Jun 30, 2015 | 49.24 | 49.28 | 48.79 | 48.92 | 167,664 | +0.09(+0.18%) |
Jun 29, 2015 | 49.46 | 49.60 | 48.83 | 48.83 | 186,030 | -0.99(-1.99%) |
Jun 26, 2015 | 49.93 | 49.94 | 49.77 | 49.82 | 117,309 | +0.05(+0.09%) |
Jun 25, 2015 | 50.20 | 50.23 | 49.74 | 49.77 | 104,377 | -0.33(-0.67%) |
Jun 24, 2015 | 50.80 | 50.80 | 50.09 | 50.11 | 206,255 | -0.57(-1.12%) |
Jun 23, 2015 | 50.80 | 50.83 | 50.58 | 50.67 | 66,623 | -0.05(-0.10%) |
Jun 22, 2015 | 50.72 | 50.82 | 50.64 | 50.73 | 67,604 | +0.22(+0.44%) |
Jun 19, 2015 | 50.65 | 50.74 | 50.50 | 50.50 | 58,802 | -0.19(-0.38%) |
Jun 18, 2015 | 50.27 | 50.80 | 50.27 | 50.69 | 66,554 | +0.52(+1.03%) |
Jun 17, 2015 | 50.15 | 50.29 | 49.90 | 50.17 | 74,027 | +0.07(+0.14%) |
Jun 16, 2015 | 50.06 | 50.11 | 49.91 | 50.10 | 59,496 | +0.10(+0.20%) |
Jun 15, 2015 | 50.06 | 50.06 | 49.74 | 50.00 | 76,763 | -0.39(-0.78%) |
Jun 12, 2015 | 50.53 | 50.58 | 50.32 | 50.40 | 145,833 | -0.29(-0.57%) |
Jun 11, 2015 | 50.55 | 50.73 | 50.48 | 50.68 | 73,151 | +0.25(+0.51%) |
Jun 10, 2015 | 50.13 | 50.55 | 50.11 | 50.43 | 90,562 | +0.53(+1.06%) |
Jun 09, 2015 | 49.92 | 50.11 | 49.89 | 49.90 | 216,173 | -0.01(-0.02%) |
Jun 08, 2015 | 50.18 | 50.23 | 49.91 | 49.91 | 71,156 | -0.35(-0.70%) |
Jun 05, 2015 | 50.10 | 50.27 | 49.90 | 50.26 | 107,809 | +0.13(+0.25%) |
Jun 04, 2015 | 50.55 | 50.59 | 50.08 | 50.14 | 103,451 | -0.58(-1.15%) |
Jun 03, 2015 | 50.53 | 50.88 | 50.48 | 50.72 | 121,727 | +0.28(+0.55%) |
Jun 02, 2015 | 50.19 | 50.62 | 50.08 | 50.44 | 544,124 | +0.16(+0.32%) |
Jun 01, 2015 | 50.31 | 50.46 | 50.04 | 50.28 | 210,257 | +0.08(+0.16%) |
May 29, 2015 | 50.70 | 50.70 | 50.10 | 50.20 | 90,730 | -0.51(-1.01%) |
May 28, 2015 | 50.80 | 50.80 | 50.53 | 50.71 | 54,126 | -0.20(-0.39%) |
May 27, 2015 | 50.66 | 50.95 | 50.57 | 50.91 | 127,634 | +0.36(+0.71%) |
May 26, 2015 | 50.93 | 50.93 | 50.45 | 50.55 | 114,860 | -0.53(-1.03%) |
May 22, 2015 | 51.24 | 51.08 | 51.08 | 51.08 | 71,412 | -0.20(-0.40%) |
May 21, 2015 | 51.01 | 51.36 | 51.01 | 51.29 | 75,216 | +0.21(+0.41%) |
May 20, 2015 | 51.14 | 51.18 | 50.97 | 51.08 | 126,866 | +0.00(+0.01%) |
May 19, 2015 | 51.17 | 51.19 | 51.00 | 51.07 | 124,139 | -0.06(-0.11%) |
May 18, 2015 | 50.93 | 51.19 | 50.90 | 51.13 | 109,727 | +0.15(+0.29%) |
May 15, 2015 | 51.06 | 51.09 | 50.82 | 50.98 | 90,407 | -0.05(-0.09%) |
May 14, 2015 | 50.70 | 51.03 | 50.68 | 51.03 | 100,314 | +0.52(+1.03%) |
May 13, 2015 | 50.48 | 50.61 | 50.40 | 50.51 | 122,534 | +0.18(+0.35%) |
May 12, 2015 | 50.21 | 50.44 | 49.95 | 50.33 | 148,907 | -0.06(-0.11%) |
May 11, 2015 | 50.53 | 50.58 | 50.38 | 50.39 | 133,375 | -0.06(-0.11%) |
May 08, 2015 | 50.30 | 50.56 | 50.30 | 50.44 | 614,430 | +0.54(+1.08%) |
May 07, 2015 | 49.62 | 49.99 | 49.62 | 49.91 | 381,372 | +0.21(+0.42%) |
May 06, 2015 | 49.91 | 49.91 | 49.46 | 49.70 | 155,250 | -0.04(-0.08%) |
May 05, 2015 | 50.23 | 50.40 | 49.68 | 49.74 | 256,341 | -0.60(-1.19%) |
May 04, 2015 | 50.32 | 50.57 | 50.29 | 50.34 | 547,267 | +0.11(+0.21%) |
May 01, 2015 | 49.78 | 50.23 | 49.78 | 50.23 | 2,348,302 | +0.49(+0.99%) |
Apr 30, 2015 | 50.14 | 50.14 | 49.59 | 49.74 | 188,989 | -0.48(-0.96%) |
Apr 29, 2015 | 50.16 | 50.40 | 50.08 | 50.22 | 157,675 | -0.18(-0.36%) |
Apr 28, 2015 | 50.21 | 50.40 | 49.90 | 50.40 | 275,791 | +0.15(+0.30%) |
Apr 27, 2015 | 50.39 | 50.48 | 50.20 | 50.25 | 403,441 | -0.05(-0.09%) |
Apr 24, 2015 | 50.61 | 50.61 | 50.20 | 50.30 | 359,784 | -0.25(-0.50%) |
Apr 23, 2015 | 50.35 | 50.71 | 50.34 | 50.55 | 111,151 | -0.02(-0.05%) |
Apr 22, 2015 | 50.44 | 50.61 | 50.17 | 50.58 | 114,659 | +0.19(+0.38%) |
Apr 21, 2015 | 50.71 | 50.75 | 50.29 | 50.39 | 121,733 | -0.15(-0.30%) |
Apr 20, 2015 | 50.30 | 50.62 | 50.30 | 50.54 | 69,932 | +0.52(+1.05%) |
Apr 17, 2015 | 50.41 | 50.41 | 49.86 | 50.02 | 235,485 | -0.64(-1.27%) |
Apr 16, 2015 | 50.76 | 50.83 | 50.55 | 50.66 | 195,204 | -0.21(-0.42%) |
Apr 15, 2015 | 50.84 | 51.04 | 50.82 | 50.87 | 150,124 | +0.14(+0.27%) |
Apr 14, 2015 | 50.55 | 50.75 | 50.31 | 50.73 | 192,555 | +0.02(+0.05%) |
Apr 13, 2015 | 51.07 | 51.14 | 50.67 | 50.71 | 118,361 | -0.47(-0.92%) |
Apr 10, 2015 | 50.85 | 51.19 | 50.82 | 51.18 | 122,579 | +0.68(+1.35%) |
Apr 09, 2015 | 50.19 | 50.51 | 50.02 | 50.50 | 267,985 | +0.29(+0.57%) |
Apr 08, 2015 | 50.12 | 50.25 | 49.97 | 50.22 | 81,294 | +0.08(+0.17%) |
Apr 07, 2015 | 50.28 | 50.38 | 50.11 | 50.13 | 137,263 | -0.10(-0.20%) |
Apr 06, 2015 | 49.62 | 50.38 | 49.53 | 50.23 | 120,791 | +0.43(+0.86%) |
Apr 02, 2015 | 49.61 | 49.81 | 49.81 | 49.81 | 194,605 | +0.14(+0.28%) |