Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.59 | 44.91 | 43.56 | 44.91 | 396,783 | +1.50(+3.44%) |
Jan 28, 2016 | 43.62 | 43.84 | 43.31 | 43.41 | 328,929 | +0.24(+0.55%) |
Jan 27, 2016 | 43.51 | 43.94 | 43.00 | 43.17 | 297,503 | -0.51(-1.16%) |
Jan 26, 2016 | 42.71 | 43.77 | 42.71 | 43.68 | 555,551 | +1.16(+2.73%) |
Jan 25, 2016 | 43.25 | 43.30 | 42.46 | 42.52 | 313,355 | -0.98(-2.25%) |
Jan 22, 2016 | 43.23 | 43.63 | 43.04 | 43.50 | 616,582 | +0.91(+2.14%) |
Jan 21, 2016 | 42.58 | 43.28 | 42.40 | 42.59 | 415,366 | -0.04(-0.08%) |
Jan 20, 2016 | 41.94 | 43.01 | 41.01 | 42.62 | 439,338 | +0.14(+0.32%) |
Jan 19, 2016 | 43.39 | 43.39 | 42.08 | 42.49 | 567,707 | -0.54(-1.26%) |
Jan 15, 2016 | 42.52 | 43.03 | 43.03 | 43.03 | 742,851 | -0.62(-1.41%) |
Jan 14, 2016 | 43.21 | 44.04 | 42.74 | 43.65 | 470,422 | +0.61(+1.41%) |
Jan 13, 2016 | 44.30 | 44.48 | 42.77 | 43.04 | 443,141 | -1.13(-2.56%) |
Jan 12, 2016 | 44.55 | 44.67 | 43.49 | 44.17 | 452,490 | -0.04(-0.09%) |
Jan 11, 2016 | 44.41 | 44.63 | 43.84 | 44.21 | 451,590 | -0.03(-0.07%) |
Jan 08, 2016 | 45.18 | 45.37 | 44.19 | 44.24 | 529,660 | -0.84(-1.86%) |
Jan 07, 2016 | 45.55 | 45.81 | 45.03 | 45.08 | 356,561 | -1.20(-2.60%) |
Jan 06, 2016 | 46.30 | 46.62 | 46.04 | 46.28 | 432,935 | -0.60(-1.28%) |
Jan 05, 2016 | 46.94 | 46.95 | 46.53 | 46.88 | 903,224 | +0.09(+0.20%) |
Jan 04, 2016 | 47.01 | 47.01 | 46.23 | 46.79 | 1,051,166 | -0.91(-1.91%) |
Dec 31, 2015 | 48.10 | 47.70 | 47.70 | 47.70 | 330,836 | -0.59(-1.21%) |
Dec 30, 2015 | 48.75 | 48.85 | 48.28 | 48.29 | 253,138 | -0.49(-1.01%) |
Dec 29, 2015 | 48.58 | 48.84 | 48.30 | 48.78 | 282,231 | +0.44(+0.90%) |
Dec 28, 2015 | 48.46 | 48.48 | 47.90 | 48.34 | 369,391 | -0.31(-0.63%) |
Dec 24, 2015 | 48.63 | 48.65 | 48.65 | 48.65 | 150,565 | +0.08(+0.16%) |
Dec 23, 2015 | 48.11 | 48.61 | 48.08 | 48.58 | 273,852 | +0.74(+1.55%) |
Dec 22, 2015 | 47.29 | 47.90 | 46.99 | 47.83 | 316,921 | +0.69(+1.46%) |
Dec 21, 2015 | 47.11 | 47.33 | 46.85 | 47.14 | 987,797 | +0.30(+0.64%) |
Dec 18, 2015 | 47.40 | 47.40 | 46.74 | 46.84 | 296,307 | -0.78(-1.63%) |
Dec 17, 2015 | 48.28 | 48.33 | 47.54 | 47.62 | 447,335 | -0.52(-1.08%) |
Dec 16, 2015 | 47.72 | 48.20 | 47.44 | 48.14 | 289,837 | +0.69(+1.45%) |
Dec 15, 2015 | 47.13 | 47.53 | 47.05 | 47.45 | 357,736 | +0.60(+1.27%) |
Dec 14, 2015 | 47.07 | 47.23 | 46.55 | 46.85 | 658,233 | -0.22(-0.46%) |
Dec 11, 2015 | 47.54 | 47.57 | 46.93 | 47.07 | 322,329 | -0.94(-1.95%) |
Dec 10, 2015 | 47.93 | 48.28 | 47.80 | 48.00 | 336,773 | +0.03(+0.06%) |
Dec 09, 2015 | 48.46 | 48.85 | 47.82 | 47.97 | 159,077 | -0.57(-1.18%) |
Dec 08, 2015 | 48.55 | 48.87 | 48.24 | 48.54 | 251,657 | -0.44(-0.91%) |
Dec 07, 2015 | 49.73 | 49.73 | 48.82 | 48.99 | 157,206 | -0.76(-1.53%) |
Dec 04, 2015 | 49.30 | 49.84 | 49.24 | 49.75 | 137,527 | +0.38(+0.77%) |
Dec 03, 2015 | 50.20 | 50.44 | 49.20 | 49.37 | 341,338 | -0.72(-1.43%) |
Dec 02, 2015 | 50.57 | 50.65 | 50.01 | 50.09 | 809,086 | -0.50(-0.98%) |
Dec 01, 2015 | 50.43 | 50.62 | 50.22 | 50.58 | 258,709 | +0.33(+0.66%) |
Nov 30, 2015 | 50.48 | 50.62 | 50.21 | 50.25 | 607,315 | -0.07(-0.15%) |
Nov 27, 2015 | 50.22 | 50.47 | 50.11 | 50.33 | 50,608 | +0.09(+0.17%) |
Nov 25, 2015 | 49.98 | 50.24 | 50.24 | 50.24 | 123,190 | +0.23(+0.47%) |
Nov 24, 2015 | 49.41 | 50.05 | 49.30 | 50.01 | 107,706 | +0.43(+0.87%) |
Nov 23, 2015 | 49.37 | 49.76 | 49.30 | 49.58 | 188,730 | +0.18(+0.37%) |
Nov 20, 2015 | 49.26 | 49.65 | 49.26 | 49.39 | 343,306 | +0.29(+0.60%) |
Nov 19, 2015 | 49.15 | 49.21 | 48.92 | 49.10 | 129,680 | -0.14(-0.28%) |
Nov 18, 2015 | 48.67 | 49.27 | 48.48 | 49.23 | 116,275 | +0.73(+1.51%) |
Nov 17, 2015 | 48.79 | 49.15 | 48.45 | 48.50 | 196,816 | -0.23(-0.48%) |
Nov 16, 2015 | 48.12 | 48.73 | 48.06 | 48.73 | 185,187 | +0.59(+1.23%) |
Nov 13, 2015 | 48.33 | 48.67 | 47.99 | 48.14 | 119,051 | -0.32(-0.66%) |
Nov 12, 2015 | 49.14 | 49.14 | 48.43 | 48.46 | 173,148 | -0.99(-2.01%) |
Nov 11, 2015 | 49.97 | 50.00 | 49.42 | 49.45 | 230,303 | -0.43(-0.86%) |
Nov 10, 2015 | 49.59 | 49.92 | 49.54 | 49.88 | 508,730 | +0.14(+0.28%) |
Nov 09, 2015 | 50.41 | 50.41 | 49.58 | 49.75 | 633,194 | -0.71(-1.40%) |
Nov 06, 2015 | 50.14 | 50.45 | 49.76 | 50.45 | 107,246 | +0.21(+0.43%) |
Nov 05, 2015 | 49.98 | 50.35 | 49.76 | 50.24 | 195,843 | +0.22(+0.43%) |
Nov 04, 2015 | 50.27 | 50.35 | 49.87 | 50.02 | 627,902 | -0.18(-0.35%) |
Nov 03, 2015 | 49.76 | 50.46 | 49.76 | 50.20 | 413,830 | +0.33(+0.65%) |
Nov 02, 2015 | 48.99 | 50.01 | 48.99 | 49.87 | 241,322 | +0.83(+1.70%) |
Oct 30, 2015 | 49.03 | 49.28 | 48.86 | 49.04 | 144,276 | -0.13(-0.26%) |
Oct 29, 2015 | 49.37 | 49.51 | 49.01 | 49.17 | 202,850 | -0.39(-0.79%) |
Oct 28, 2015 | 48.30 | 49.56 | 48.30 | 49.56 | 360,723 | +1.38(+2.86%) |
Oct 27, 2015 | 48.62 | 48.70 | 48.05 | 48.18 | 283,628 | -0.67(-1.37%) |
Oct 26, 2015 | 49.12 | 49.16 | 48.79 | 48.85 | 160,384 | -0.25(-0.52%) |
Oct 23, 2015 | 49.08 | 49.20 | 48.65 | 49.10 | 314,621 | +0.40(+0.83%) |
Oct 22, 2015 | 48.46 | 49.01 | 48.43 | 48.70 | 254,995 | +0.47(+0.97%) |
Oct 21, 2015 | 49.08 | 49.08 | 48.23 | 48.23 | 232,839 | -0.72(-1.47%) |
Oct 20, 2015 | 48.62 | 49.10 | 48.58 | 48.95 | 121,851 | +0.28(+0.57%) |
Oct 19, 2015 | 48.44 | 48.81 | 48.36 | 48.68 | 251,468 | -0.03(-0.05%) |
Oct 16, 2015 | 48.84 | 48.84 | 48.32 | 48.70 | 110,491 | -0.14(-0.28%) |
Oct 15, 2015 | 48.00 | 48.84 | 47.65 | 48.84 | 162,099 | +0.92(+1.92%) |
Oct 14, 2015 | 48.42 | 48.61 | 47.85 | 47.92 | 132,199 | -0.48(-0.99%) |
Oct 13, 2015 | 48.68 | 49.12 | 48.37 | 48.40 | 140,913 | -0.51(-1.04%) |
Oct 12, 2015 | 48.90 | 48.97 | 48.68 | 48.91 | 227,176 | +0.03(+0.06%) |
Oct 09, 2015 | 49.04 | 49.15 | 48.80 | 48.88 | 159,526 | -0.04(-0.08%) |
Oct 08, 2015 | 48.15 | 49.00 | 48.12 | 48.92 | 186,512 | +0.68(+1.41%) |
Oct 07, 2015 | 47.80 | 48.27 | 47.57 | 48.24 | 215,991 | +0.67(+1.41%) |
Oct 06, 2015 | 47.61 | 48.00 | 47.33 | 47.56 | 198,804 | -0.05(-0.10%) |
Oct 05, 2015 | 46.62 | 47.69 | 46.62 | 47.61 | 787,128 | +1.38(+2.99%) |
Oct 02, 2015 | 45.31 | 46.25 | 44.99 | 46.23 | 625,172 | +0.48(+1.06%) |
Oct 01, 2015 | 46.05 | 46.11 | 45.23 | 45.75 | 3,815,476 | -0.27(-0.59%) |
Sep 30, 2015 | 45.85 | 46.08 | 45.62 | 46.02 | 472,832 | +0.55(+1.21%) |
Sep 29, 2015 | 45.69 | 45.88 | 45.32 | 45.47 | 383,203 | -0.19(-0.42%) |
Sep 28, 2015 | 46.54 | 46.54 | 45.61 | 45.66 | 350,424 | -0.97(-2.09%) |
Sep 25, 2015 | 46.99 | 47.11 | 46.54 | 46.64 | 153,054 | +0.01(+0.02%) |
Sep 24, 2015 | 46.25 | 46.68 | 46.08 | 46.63 | 135,205 | +0.08(+0.17%) |
Sep 23, 2015 | 46.80 | 46.93 | 46.36 | 46.55 | 166,790 | -0.13(-0.27%) |
Sep 22, 2015 | 46.85 | 47.04 | 46.48 | 46.68 | 189,391 | -0.65(-1.38%) |
Sep 21, 2015 | 47.35 | 47.84 | 47.28 | 47.33 | 257,415 | +0.24(+0.51%) |
Sep 18, 2015 | 47.36 | 47.60 | 46.96 | 47.09 | 169,777 | -0.84(-1.74%) |
Sep 17, 2015 | 47.95 | 48.59 | 47.80 | 47.92 | 206,768 | -0.07(-0.15%) |
Sep 16, 2015 | 47.49 | 48.01 | 47.49 | 47.99 | 178,228 | +0.50(+1.06%) |
Sep 15, 2015 | 46.92 | 47.55 | 46.92 | 47.49 | 139,191 | +0.60(+1.28%) |
Sep 14, 2015 | 47.18 | 47.18 | 46.82 | 46.89 | 192,309 | -0.20(-0.43%) |
Sep 11, 2015 | 46.82 | 47.13 | 46.62 | 47.09 | 146,714 | +0.05(+0.10%) |
Sep 10, 2015 | 46.95 | 47.44 | 46.95 | 47.04 | 131,240 | +0.00(+0.01%) |
Sep 09, 2015 | 47.79 | 47.89 | 47.04 | 47.04 | 182,844 | -0.51(-1.07%) |
Sep 08, 2015 | 47.25 | 47.61 | 47.10 | 47.55 | 213,297 | +0.91(+1.95%) |
Sep 04, 2015 | 46.67 | 46.64 | 46.64 | 46.64 | 156,540 | -0.50(-1.06%) |
Sep 03, 2015 | 47.11 | 47.57 | 46.96 | 47.14 | 1,628,256 | +0.09(+0.20%) |
Sep 02, 2015 | 46.97 | 47.06 | 46.47 | 47.04 | 1,202,437 | +0.55(+1.19%) |
Sep 01, 2015 | 47.35 | 47.38 | 46.37 | 46.49 | 371,271 | -1.33(-2.78%) |
Aug 31, 2015 | 47.49 | 47.92 | 47.41 | 47.82 | 246,096 | +0.16(+0.34%) |
Aug 28, 2015 | 47.16 | 47.74 | 47.04 | 47.66 | 324,291 | +0.46(+0.97%) |
Aug 27, 2015 | 46.80 | 47.43 | 46.35 | 47.20 | 667,184 | +0.78(+1.69%) |
Aug 26, 2015 | 45.82 | 46.55 | 45.47 | 46.42 | 525,246 | +1.05(+2.30%) |
Aug 25, 2015 | 46.45 | 47.73 | 45.35 | 45.37 | 470,345 | -0.61(-1.33%) |
Aug 24, 2015 | 46.10 | 47.62 | 34.31 | 45.99 | 1,107,158 | -1.81(-3.79%) |
Aug 21, 2015 | 47.70 | 48.43 | 47.57 | 47.80 | 525,497 | -0.51(-1.05%) |
Aug 20, 2015 | 48.96 | 48.99 | 48.30 | 48.30 | 432,619 | -1.03(-2.09%) |
Aug 19, 2015 | 49.57 | 49.67 | 49.03 | 49.34 | 183,008 | -0.47(-0.94%) |
Aug 18, 2015 | 50.04 | 50.04 | 49.71 | 49.81 | 220,226 | -0.24(-0.47%) |
Aug 17, 2015 | 49.65 | 50.16 | 49.46 | 50.04 | 182,535 | +0.29(+0.59%) |
Aug 14, 2015 | 49.33 | 49.81 | 49.28 | 49.75 | 145,738 | +0.44(+0.89%) |
Aug 13, 2015 | 49.41 | 49.62 | 49.25 | 49.31 | 198,980 | -0.14(-0.27%) |
Aug 12, 2015 | 49.32 | 49.51 | 48.83 | 49.45 | 136,499 | -0.16(-0.33%) |
Aug 11, 2015 | 49.67 | 49.79 | 49.38 | 49.61 | 154,491 | -0.39(-0.77%) |
Aug 10, 2015 | 49.49 | 50.04 | 49.49 | 49.99 | 235,444 | +0.72(+1.47%) |
Aug 07, 2015 | 49.44 | 49.62 | 49.13 | 49.27 | 222,468 | -0.39(-0.79%) |
Aug 06, 2015 | 49.98 | 50.06 | 49.29 | 49.67 | 157,457 | -0.28(-0.55%) |
Aug 05, 2015 | 50.01 | 50.48 | 49.75 | 49.94 | 797,314 | +0.17(+0.33%) |
Aug 04, 2015 | 49.86 | 50.15 | 49.67 | 49.78 | 189,851 | -0.02(-0.04%) |
Aug 03, 2015 | 50.15 | 50.15 | 49.47 | 49.79 | 221,351 | -0.35(-0.69%) |
Jul 31, 2015 | 49.95 | 50.37 | 49.95 | 50.14 | 116,002 | +0.26(+0.53%) |
Jul 30, 2015 | 49.60 | 49.92 | 49.57 | 49.88 | 132,598 | +0.19(+0.38%) |
Jul 29, 2015 | 49.37 | 49.82 | 49.23 | 49.69 | 201,293 | +0.30(+0.61%) |
Jul 28, 2015 | 49.19 | 49.48 | 48.56 | 49.39 | 199,072 | +0.32(+0.66%) |
Jul 27, 2015 | 49.15 | 49.32 | 48.94 | 49.06 | 173,925 | -0.37(-0.75%) |
Jul 24, 2015 | 50.06 | 50.16 | 49.35 | 49.43 | 205,070 | -0.68(-1.35%) |
Jul 23, 2015 | 50.85 | 50.85 | 50.02 | 50.11 | 162,098 | -0.64(-1.27%) |
Jul 22, 2015 | 50.55 | 50.83 | 50.55 | 50.76 | 111,073 | -0.01(-0.03%) |
Jul 21, 2015 | 50.98 | 51.30 | 50.65 | 50.77 | 153,842 | -0.16(-0.31%) |
Jul 20, 2015 | 51.28 | 51.28 | 50.83 | 50.93 | 461,464 | -0.38(-0.73%) |
Jul 17, 2015 | 51.71 | 51.75 | 51.20 | 51.30 | 188,125 | -0.42(-0.81%) |
Jul 16, 2015 | 51.70 | 51.95 | 51.65 | 51.72 | 163,193 | +0.32(+0.62%) |
Jul 15, 2015 | 51.84 | 51.84 | 51.34 | 51.40 | 144,758 | -0.46(-0.89%) |
Jul 14, 2015 | 51.51 | 51.94 | 51.51 | 51.87 | 146,126 | +0.26(+0.51%) |
Jul 13, 2015 | 51.39 | 51.65 | 51.39 | 51.60 | 149,598 | +0.43(+0.85%) |
Jul 10, 2015 | 51.07 | 51.23 | 50.90 | 51.17 | 156,719 | +0.60(+1.19%) |
Jul 09, 2015 | 51.04 | 51.15 | 50.53 | 50.57 | 163,053 | +0.03(+0.07%) |
Jul 08, 2015 | 50.84 | 51.08 | 50.23 | 50.54 | 197,817 | -0.65(-1.27%) |
Jul 07, 2015 | 51.27 | 51.31 | 50.33 | 51.18 | 1,336,633 | -0.08(-0.15%) |
Jul 06, 2015 | 50.97 | 51.47 | 50.90 | 51.26 | 199,981 | -0.14(-0.26%) |
Jul 02, 2015 | 51.82 | 51.40 | 51.40 | 51.40 | 371,584 | -0.35(-0.68%) |
Jul 01, 2015 | 51.95 | 52.11 | 51.45 | 51.75 | 1,132,348 | +0.22(+0.43%) |
Jun 30, 2015 | 51.98 | 51.98 | 51.42 | 51.53 | 179,948 | -0.04(-0.08%) |
Jun 29, 2015 | 52.56 | 52.62 | 51.50 | 51.57 | 529,380 | -1.26(-2.39%) |
Jun 26, 2015 | 52.92 | 53.02 | 52.54 | 52.83 | 99,404 | -0.02(-0.04%) |
Jun 25, 2015 | 53.06 | 53.06 | 52.60 | 52.86 | 147,301 | -0.00(-0.01%) |
Jun 24, 2015 | 53.22 | 53.22 | 52.80 | 52.86 | 127,264 | -0.33(-0.62%) |
Jun 23, 2015 | 52.95 | 53.24 | 52.90 | 53.19 | 111,095 | +0.28(+0.54%) |
Jun 22, 2015 | 52.92 | 53.06 | 52.85 | 52.91 | 151,197 | +0.23(+0.44%) |
Jun 19, 2015 | 52.78 | 52.83 | 52.54 | 52.68 | 236,048 | +0.02(+0.04%) |
Jun 18, 2015 | 52.40 | 52.84 | 52.40 | 52.66 | 286,299 | +0.48(+0.92%) |
Jun 17, 2015 | 52.40 | 52.51 | 52.09 | 52.18 | 181,938 | -0.12(-0.23%) |
Jun 16, 2015 | 51.87 | 52.39 | 51.87 | 52.30 | 93,631 | +0.34(+0.66%) |
Jun 15, 2015 | 51.94 | 52.08 | 51.39 | 51.95 | 133,745 | -0.30(-0.58%) |
Jun 12, 2015 | 52.16 | 52.35 | 52.06 | 52.25 | 103,737 | -0.13(-0.25%) |
Jun 11, 2015 | 52.45 | 52.49 | 52.21 | 52.38 | 159,545 | +0.06(+0.12%) |
Jun 10, 2015 | 51.85 | 52.54 | 51.85 | 52.32 | 232,176 | +0.75(+1.46%) |
Jun 09, 2015 | 51.66 | 51.80 | 51.36 | 51.57 | 119,967 | -0.05(-0.10%) |
Jun 08, 2015 | 51.83 | 51.93 | 51.58 | 51.63 | 132,766 | -0.30(-0.57%) |
Jun 05, 2015 | 51.51 | 51.95 | 51.20 | 51.92 | 111,567 | +0.25(+0.48%) |
Jun 04, 2015 | 51.95 | 52.07 | 51.57 | 51.67 | 98,390 | -0.50(-0.96%) |
Jun 03, 2015 | 51.79 | 52.22 | 51.66 | 52.18 | 463,102 | +0.49(+0.95%) |
Jun 02, 2015 | 51.26 | 51.99 | 51.26 | 51.69 | 124,902 | +0.22(+0.42%) |
Jun 01, 2015 | 51.57 | 51.72 | 51.01 | 51.47 | 129,489 | +0.15(+0.30%) |
May 29, 2015 | 51.63 | 51.68 | 51.11 | 51.32 | 140,394 | -0.37(-0.71%) |
May 28, 2015 | 51.49 | 51.68 | 51.32 | 51.68 | 91,218 | +0.06(+0.11%) |
May 27, 2015 | 51.20 | 51.66 | 50.94 | 51.63 | 112,901 | +0.50(+0.98%) |
May 26, 2015 | 51.53 | 51.53 | 50.93 | 51.12 | 127,087 | -0.59(-1.15%) |
May 22, 2015 | 51.96 | 51.72 | 51.72 | 51.72 | 103,143 | -0.34(-0.65%) |
May 21, 2015 | 51.99 | 52.26 | 51.90 | 52.05 | 114,583 | +0.03(+0.05%) |
May 20, 2015 | 52.04 | 52.15 | 51.80 | 52.03 | 187,084 | +0.11(+0.21%) |
May 19, 2015 | 51.97 | 51.98 | 51.72 | 51.92 | 299,855 | -0.12(-0.23%) |
May 18, 2015 | 51.53 | 52.11 | 51.43 | 52.04 | 174,299 | +0.45(+0.87%) |
May 15, 2015 | 51.57 | 51.61 | 51.38 | 51.59 | 253,055 | -0.08(-0.15%) |
May 14, 2015 | 51.36 | 51.68 | 51.28 | 51.66 | 167,838 | +0.55(+1.07%) |
May 13, 2015 | 51.25 | 51.35 | 50.91 | 51.12 | 142,599 | -0.01(-0.02%) |
May 12, 2015 | 51.17 | 51.30 | 50.56 | 51.13 | 130,708 | -0.18(-0.36%) |
May 11, 2015 | 51.29 | 51.68 | 51.18 | 51.31 | 165,532 | +0.02(+0.04%) |
May 08, 2015 | 51.46 | 51.50 | 51.24 | 51.29 | 163,538 | +0.27(+0.53%) |
May 07, 2015 | 50.87 | 51.24 | 50.70 | 51.02 | 306,660 | +0.12(+0.23%) |
May 06, 2015 | 50.92 | 50.93 | 50.53 | 50.90 | 211,296 | +0.04(+0.09%) |
May 05, 2015 | 51.28 | 51.44 | 50.64 | 50.86 | 1,099,782 | -0.45(-0.87%) |
May 04, 2015 | 51.23 | 51.62 | 51.09 | 51.30 | 293,375 | +0.12(+0.24%) |
May 01, 2015 | 51.05 | 51.27 | 50.75 | 51.18 | 306,057 | +0.25(+0.49%) |
Apr 30, 2015 | 51.47 | 51.53 | 50.74 | 50.93 | 162,199 | -0.83(-1.60%) |
Apr 29, 2015 | 52.00 | 52.12 | 51.75 | 51.76 | 94,862 | -0.52(-1.00%) |
Apr 28, 2015 | 51.84 | 52.28 | 51.64 | 52.28 | 154,429 | +0.47(+0.91%) |
Apr 27, 2015 | 52.27 | 52.62 | 51.58 | 51.81 | 315,031 | -0.34(-0.66%) |
Apr 24, 2015 | 52.31 | 52.31 | 52.06 | 52.16 | 147,184 | -0.12(-0.23%) |
Apr 23, 2015 | 51.91 | 52.35 | 51.89 | 52.28 | 115,573 | +0.27(+0.52%) |
Apr 22, 2015 | 51.90 | 52.08 | 51.49 | 52.01 | 143,039 | +0.13(+0.24%) |
Apr 21, 2015 | 52.17 | 52.31 | 51.83 | 51.88 | 426,222 | -0.29(-0.56%) |
Apr 20, 2015 | 51.82 | 52.33 | 51.82 | 52.17 | 158,749 | +0.57(+1.10%) |
Apr 17, 2015 | 52.06 | 52.07 | 51.41 | 51.60 | 246,099 | -0.82(-1.56%) |
Apr 16, 2015 | 52.54 | 52.63 | 52.38 | 52.42 | 146,700 | -0.18(-0.34%) |
Apr 15, 2015 | 52.29 | 52.82 | 52.24 | 52.60 | 179,009 | +0.50(+0.96%) |
Apr 14, 2015 | 52.17 | 52.22 | 51.81 | 52.10 | 130,605 | +0.01(+0.02%) |
Apr 13, 2015 | 52.10 | 52.33 | 52.07 | 52.09 | 125,097 | +0.03(+0.06%) |
Apr 10, 2015 | 52.01 | 52.15 | 51.94 | 52.06 | 138,222 | +0.21(+0.40%) |
Apr 09, 2015 | 52.02 | 52.09 | 51.42 | 51.85 | 211,960 | -0.18(-0.34%) |
Apr 08, 2015 | 51.86 | 52.22 | 51.81 | 52.03 | 138,299 | +0.21(+0.40%) |
Apr 07, 2015 | 52.12 | 52.24 | 51.82 | 51.82 | 259,489 | -0.42(-0.80%) |
Apr 06, 2015 | 51.78 | 52.35 | 51.70 | 52.24 | 414,209 | +0.20(+0.39%) |
Apr 02, 2015 | 51.82 | 52.03 | 52.03 | 52.03 | 365,129 | +0.20(+0.39%) |
Apr 01, 2015 | 51.90 | 51.91 | 51.42 | 51.83 | 695,258 | -0.05(-0.09%) |
Mar 31, 2015 | 51.80 | 51.94 | 51.68 | 51.88 | 221,482 | -0.11(-0.21%) |
Mar 30, 2015 | 51.54 | 52.13 | 51.54 | 51.99 | 239,857 | +0.58(+1.12%) |
Mar 27, 2015 | 51.27 | 51.43 | 50.99 | 51.41 | 208,093 | +0.17(+0.33%) |
Mar 26, 2015 | 51.26 | 51.46 | 51.13 | 51.24 | 199,624 | -0.17(-0.32%) |
Mar 25, 2015 | 52.38 | 52.38 | 51.36 | 51.41 | 185,746 | -0.91(-1.74%) |
Mar 24, 2015 | 52.27 | 52.42 | 52.20 | 52.32 | 122,136 | +0.04(+0.08%) |
Mar 23, 2015 | 52.17 | 52.51 | 52.17 | 52.28 | 209,121 | +0.10(+0.20%) |
Mar 20, 2015 | 51.87 | 52.24 | 51.76 | 52.17 | 157,978 | +0.50(+0.98%) |
Mar 19, 2015 | 51.53 | 51.76 | 51.45 | 51.67 | 120,780 | -0.03(-0.06%) |
Mar 18, 2015 | 51.15 | 51.85 | 50.98 | 51.70 | 176,607 | +0.46(+0.91%) |
Mar 17, 2015 | 51.00 | 51.31 | 50.88 | 51.23 | 116,276 | +0.13(+0.25%) |
Mar 16, 2015 | 51.24 | 51.27 | 51.02 | 51.11 | 106,490 | +0.10(+0.20%) |
Mar 13, 2015 | 51.21 | 51.21 | 50.40 | 51.00 | 141,315 | -0.24(-0.47%) |
Mar 12, 2015 | 50.68 | 51.30 | 50.68 | 51.25 | 152,488 | +0.89(+1.77%) |
Mar 11, 2015 | 50.10 | 50.39 | 49.86 | 50.35 | 155,718 | +0.31(+0.62%) |
Mar 10, 2015 | 50.32 | 50.35 | 49.96 | 50.05 | 147,620 | -0.72(-1.41%) |
Mar 09, 2015 | 50.63 | 50.85 | 50.57 | 50.76 | 151,169 | +0.33(+0.65%) |
Mar 06, 2015 | 50.81 | 51.06 | 50.38 | 50.44 | 120,815 | -0.65(-1.28%) |
Mar 05, 2015 | 51.17 | 51.17 | 50.78 | 51.09 | 155,980 | -0.07(-0.13%) |
Mar 04, 2015 | 51.22 | 51.47 | 50.93 | 51.15 | 310,619 | -0.31(-0.61%) |
Mar 03, 2015 | 51.55 | 51.56 | 51.21 | 51.47 | 166,514 | -0.19(-0.36%) |
Mar 02, 2015 | 51.36 | 51.79 | 51.33 | 51.65 | 386,217 | +0.30(+0.58%) |
Feb 27, 2015 | 51.55 | 51.61 | 51.35 | 51.35 | 146,759 | -0.17(-0.34%) |
Feb 26, 2015 | 51.28 | 51.59 | 51.25 | 51.53 | 138,139 | +0.27(+0.53%) |
Feb 25, 2015 | 51.30 | 51.39 | 51.08 | 51.25 | 134,626 | -0.06(-0.12%) |
Feb 24, 2015 | 51.20 | 51.45 | 51.02 | 51.32 | 157,394 | +0.21(+0.41%) |
Feb 23, 2015 | 50.84 | 51.11 | 50.58 | 51.11 | 244,270 | -0.00(-0.01%) |
Feb 20, 2015 | 51.02 | 51.14 | 50.57 | 51.11 | 129,373 | +0.03(+0.06%) |
Feb 19, 2015 | 50.90 | 51.20 | 50.83 | 51.08 | 180,951 | -0.01(-0.03%) |
Feb 18, 2015 | 50.94 | 51.09 | 50.77 | 51.09 | 176,941 | +0.00(+0.00%) |
Feb 17, 2015 | 51.09 | 51.17 | 50.87 | 51.09 | 308,007 | +0.04(+0.08%) |
Feb 13, 2015 | 50.78 | 51.05 | 51.05 | 51.05 | 339,524 | +0.29(+0.56%) |
Feb 12, 2015 | 50.54 | 50.78 | 50.49 | 50.77 | 328,730 | +0.53(+1.05%) |
Feb 11, 2015 | 50.24 | 50.36 | 49.91 | 50.24 | 287,481 | -0.10(-0.19%) |
Feb 10, 2015 | 50.53 | 50.53 | 49.80 | 50.34 | 127,833 | +0.10(+0.21%) |
Feb 09, 2015 | 50.35 | 50.81 | 50.20 | 50.23 | 172,630 | -0.40(-0.79%) |
Feb 06, 2015 | 50.72 | 50.95 | 50.48 | 50.63 | 206,386 | -0.07(-0.15%) |
Feb 05, 2015 | 49.97 | 50.77 | 49.97 | 50.71 | 160,863 | +0.75(+1.50%) |
Feb 04, 2015 | 50.07 | 50.34 | 49.89 | 49.96 | 483,666 | -0.26(-0.52%) |
Feb 03, 2015 | 49.47 | 50.25 | 49.47 | 50.22 | 192,596 | +1.04(+2.12%) |