Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.17 | 25.23 | 23.87 | 25.11 | 76,485 | +0.95(+3.94%) |
Jan 28, 2016 | 24.27 | 24.59 | 23.92 | 24.16 | 42,250 | +0.07(+0.27%) |
Jan 27, 2016 | 24.52 | 25.00 | 24.04 | 24.09 | 59,998 | -0.65(-2.63%) |
Jan 26, 2016 | 24.23 | 24.88 | 24.09 | 24.74 | 71,907 | +0.56(+2.30%) |
Jan 25, 2016 | 25.84 | 25.84 | 24.14 | 24.19 | 60,559 | -0.31(-1.25%) |
Jan 22, 2016 | 24.73 | 25.17 | 24.22 | 24.49 | 83,651 | +0.15(+0.63%) |
Jan 21, 2016 | 23.85 | 24.80 | 23.79 | 24.34 | 79,622 | +0.22(+0.90%) |
Jan 20, 2016 | 24.70 | 24.79 | 23.66 | 24.12 | 340,505 | -0.99(-3.94%) |
Jan 19, 2016 | 25.77 | 25.77 | 24.71 | 25.11 | 108,594 | -0.44(-1.71%) |
Jan 15, 2016 | 25.78 | 25.55 | 25.55 | 25.55 | 110,903 | -0.09(-0.34%) |
Jan 14, 2016 | 25.07 | 26.03 | 24.87 | 25.63 | 169,592 | +0.74(+2.98%) |
Jan 13, 2016 | 25.92 | 26.27 | 24.66 | 24.89 | 143,042 | -1.07(-4.12%) |
Jan 12, 2016 | 26.03 | 26.56 | 25.63 | 25.96 | 92,063 | +0.04(+0.14%) |
Jan 11, 2016 | 26.34 | 26.47 | 25.65 | 25.92 | 72,430 | -0.23(-0.89%) |
Jan 08, 2016 | 26.89 | 27.21 | 26.03 | 26.16 | 123,367 | -0.73(-2.73%) |
Jan 07, 2016 | 27.29 | 27.56 | 26.81 | 26.89 | 157,173 | -0.61(-2.22%) |
Jan 06, 2016 | 28.18 | 28.21 | 27.29 | 27.50 | 77,833 | -1.00(-3.52%) |
Jan 05, 2016 | 29.11 | 29.25 | 28.48 | 28.50 | 53,725 | -0.60(-2.07%) |
Jan 04, 2016 | 29.17 | 29.48 | 28.69 | 29.11 | 136,751 | -0.48(-1.62%) |
Dec 31, 2015 | 29.10 | 29.59 | 29.59 | 29.59 | 114,756 | +0.39(+1.34%) |
Dec 30, 2015 | 29.53 | 29.62 | 28.78 | 29.19 | 141,198 | -0.29(-0.99%) |
Dec 29, 2015 | 28.85 | 29.67 | 28.73 | 29.48 | 114,390 | +0.76(+2.63%) |
Dec 28, 2015 | 28.63 | 28.98 | 28.61 | 28.73 | 76,432 | -0.17(-0.60%) |
Dec 24, 2015 | 28.49 | 28.90 | 28.90 | 28.90 | 32,197 | +0.36(+1.27%) |
Dec 23, 2015 | 28.30 | 28.82 | 28.28 | 28.54 | 37,410 | +0.33(+1.19%) |
Dec 22, 2015 | 28.07 | 28.39 | 27.83 | 28.21 | 104,780 | +0.21(+0.75%) |
Dec 21, 2015 | 27.95 | 28.05 | 27.78 | 27.99 | 100,940 | +0.12(+0.42%) |
Dec 18, 2015 | 28.00 | 28.40 | 27.77 | 27.88 | 208,639 | -0.29(-1.03%) |
Dec 17, 2015 | 28.12 | 28.70 | 27.61 | 28.17 | 58,704 | +0.21(+0.75%) |
Dec 16, 2015 | 27.78 | 28.36 | 27.25 | 27.96 | 101,559 | +0.28(+1.00%) |
Dec 15, 2015 | 27.83 | 28.58 | 27.55 | 27.68 | 74,192 | -0.01(-0.03%) |
Dec 14, 2015 | 28.32 | 28.32 | 27.46 | 27.69 | 96,808 | -0.40(-1.42%) |
Dec 11, 2015 | 28.26 | 28.49 | 27.74 | 28.09 | 66,141 | -0.76(-2.62%) |
Dec 10, 2015 | 29.40 | 29.40 | 28.60 | 28.84 | 41,864 | +0.20(+0.71%) |
Dec 09, 2015 | 28.50 | 31.33 | 25.51 | 28.64 | 117,615 | +0.15(+0.51%) |
Dec 08, 2015 | 29.91 | 29.91 | 28.41 | 28.50 | 134,929 | -1.55(-5.15%) |
Dec 07, 2015 | 31.01 | 31.01 | 30.00 | 30.04 | 90,244 | -1.18(-3.79%) |
Dec 04, 2015 | 30.87 | 31.34 | 30.87 | 31.23 | 42,865 | +0.22(+0.70%) |
Dec 03, 2015 | 31.23 | 31.61 | 30.85 | 31.01 | 74,923 | -0.22(-0.70%) |
Dec 02, 2015 | 31.77 | 31.85 | 31.18 | 31.23 | 45,423 | -0.46(-1.45%) |
Dec 01, 2015 | 32.20 | 32.20 | 31.64 | 31.69 | 78,312 | -0.47(-1.45%) |
Nov 30, 2015 | 32.86 | 32.94 | 32.09 | 32.15 | 64,942 | -0.68(-2.08%) |
Nov 27, 2015 | 31.86 | 32.85 | 31.86 | 32.83 | 42,992 | +0.89(+2.78%) |
Nov 25, 2015 | 31.72 | 31.95 | 31.95 | 31.95 | 70,450 | +0.25(+0.80%) |
Nov 24, 2015 | 31.25 | 31.78 | 31.22 | 31.69 | 36,292 | +0.23(+0.74%) |
Nov 23, 2015 | 31.78 | 32.03 | 31.41 | 31.46 | 29,502 | -0.34(-1.07%) |
Nov 20, 2015 | 31.82 | 32.06 | 31.63 | 31.80 | 33,086 | +0.20(+0.62%) |
Nov 19, 2015 | 31.79 | 32.08 | 31.57 | 31.61 | 29,813 | -0.21(-0.66%) |
Nov 18, 2015 | 31.25 | 31.88 | 31.22 | 31.82 | 52,083 | +0.47(+1.48%) |
Nov 17, 2015 | 32.22 | 32.38 | 31.29 | 31.35 | 39,826 | -0.83(-2.57%) |
Nov 16, 2015 | 31.87 | 32.33 | 31.56 | 32.18 | 47,077 | +0.31(+0.98%) |
Nov 13, 2015 | 32.06 | 32.67 | 31.50 | 31.87 | 79,272 | -0.45(-1.39%) |
Nov 12, 2015 | 32.38 | 32.86 | 32.01 | 32.32 | 61,488 | -0.42(-1.29%) |
Nov 11, 2015 | 33.14 | 34.16 | 32.24 | 32.74 | 78,191 | -0.36(-1.10%) |
Nov 10, 2015 | 32.27 | 34.05 | 32.25 | 33.10 | 98,785 | +0.67(+2.06%) |
Nov 09, 2015 | 32.44 | 32.50 | 31.69 | 32.44 | 83,399 | +0.06(+0.18%) |
Nov 06, 2015 | 32.40 | 32.67 | 32.08 | 32.38 | 124,387 | -0.15(-0.45%) |
Nov 05, 2015 | 32.97 | 33.23 | 32.50 | 32.52 | 39,240 | -0.37(-1.13%) |
Nov 04, 2015 | 33.25 | 33.52 | 32.51 | 32.89 | 198,645 | -0.42(-1.27%) |
Nov 03, 2015 | 33.25 | 33.48 | 32.71 | 33.31 | 92,156 | -0.07(-0.22%) |
Nov 02, 2015 | 32.47 | 33.50 | 32.01 | 33.39 | 223,032 | +0.89(+2.75%) |
Oct 30, 2015 | 31.98 | 32.59 | 31.56 | 32.49 | 118,547 | +0.57(+1.78%) |
Oct 29, 2015 | 32.27 | 32.67 | 31.92 | 31.93 | 61,965 | -0.47(-1.46%) |
Oct 28, 2015 | 31.64 | 33.01 | 31.45 | 32.40 | 86,825 | +0.86(+2.74%) |
Oct 27, 2015 | 32.46 | 32.46 | 30.76 | 31.53 | 170,413 | -1.05(-3.21%) |
Oct 26, 2015 | 33.32 | 33.55 | 32.51 | 32.58 | 68,653 | -0.93(-2.78%) |
Oct 23, 2015 | 34.21 | 34.43 | 33.29 | 33.51 | 82,917 | -0.47(-1.39%) |
Oct 22, 2015 | 33.63 | 34.85 | 33.43 | 33.98 | 67,070 | +0.59(+1.76%) |
Oct 21, 2015 | 34.76 | 34.80 | 33.31 | 33.39 | 57,511 | -1.14(-3.30%) |
Oct 20, 2015 | 34.43 | 34.92 | 34.21 | 34.54 | 87,487 | -0.06(-0.17%) |
Oct 19, 2015 | 34.94 | 35.12 | 34.16 | 34.59 | 67,365 | -0.26(-0.75%) |
Oct 16, 2015 | 35.74 | 35.74 | 34.57 | 34.86 | 58,212 | -0.74(-2.08%) |
Oct 15, 2015 | 35.02 | 35.62 | 34.32 | 35.60 | 71,603 | +0.75(+2.15%) |
Oct 14, 2015 | 35.71 | 35.97 | 34.79 | 34.85 | 65,698 | -0.84(-2.36%) |
Oct 13, 2015 | 36.59 | 36.77 | 35.56 | 35.69 | 79,898 | -1.17(-3.17%) |
Oct 12, 2015 | 37.35 | 37.62 | 36.69 | 36.86 | 86,737 | -0.50(-1.34%) |
Oct 09, 2015 | 36.96 | 37.50 | 36.45 | 37.36 | 73,306 | +0.41(+1.12%) |
Oct 08, 2015 | 35.82 | 37.36 | 35.46 | 36.95 | 111,828 | +1.02(+2.83%) |
Oct 07, 2015 | 34.91 | 35.97 | 34.41 | 35.93 | 74,639 | +1.07(+3.06%) |
Oct 06, 2015 | 35.32 | 35.98 | 34.80 | 34.86 | 71,758 | -0.54(-1.52%) |
Oct 05, 2015 | 34.70 | 35.44 | 34.70 | 35.40 | 58,483 | +1.09(+3.18%) |
Oct 02, 2015 | 33.09 | 34.40 | 32.59 | 34.31 | 96,958 | +0.96(+2.88%) |
Oct 01, 2015 | 34.10 | 34.35 | 33.32 | 33.35 | 86,498 | -0.86(-2.53%) |
Sep 30, 2015 | 34.24 | 34.58 | 33.87 | 34.22 | 69,338 | +0.37(+1.10%) |
Sep 29, 2015 | 35.06 | 35.06 | 33.74 | 33.84 | 104,015 | -1.15(-3.28%) |
Sep 28, 2015 | 36.31 | 36.34 | 34.67 | 34.99 | 104,319 | -1.53(-4.18%) |
Sep 25, 2015 | 37.58 | 37.58 | 36.39 | 36.52 | 87,103 | -0.70(-1.89%) |
Sep 24, 2015 | 37.43 | 37.50 | 37.11 | 37.22 | 144,528 | -0.39(-1.02%) |
Sep 23, 2015 | 37.73 | 37.88 | 37.57 | 37.61 | 145,537 | -0.12(-0.31%) |
Sep 22, 2015 | 37.73 | 37.87 | 37.70 | 37.73 | 103,726 | -0.43(-1.12%) |
Sep 21, 2015 | 38.13 | 38.50 | 37.79 | 38.15 | 122,567 | +0.24(+0.63%) |
Sep 18, 2015 | 38.36 | 38.42 | 37.79 | 37.91 | 78,599 | -1.02(-2.63%) |
Sep 17, 2015 | 38.45 | 39.80 | 38.07 | 38.94 | 93,262 | +0.53(+1.38%) |
Sep 16, 2015 | 37.89 | 38.47 | 37.89 | 38.41 | 28,544 | +0.47(+1.23%) |
Sep 15, 2015 | 38.19 | 38.19 | 37.72 | 37.94 | 58,919 | +0.10(+0.27%) |
Sep 14, 2015 | 38.23 | 38.23 | 37.70 | 37.84 | 34,703 | -0.44(-1.14%) |
Sep 11, 2015 | 37.79 | 38.45 | 37.79 | 38.28 | 40,623 | +0.43(+1.13%) |
Sep 10, 2015 | 37.91 | 38.49 | 37.74 | 37.85 | 83,095 | -0.63(-1.64%) |
Sep 09, 2015 | 40.04 | 40.44 | 38.37 | 38.48 | 56,698 | -1.16(-2.93%) |
Sep 08, 2015 | 39.36 | 39.71 | 39.36 | 39.64 | 42,886 | +0.62(+1.60%) |
Sep 04, 2015 | 38.85 | 39.02 | 39.02 | 39.02 | 70,312 | -0.31(-0.79%) |
Sep 03, 2015 | 38.94 | 39.51 | 38.94 | 39.33 | 82,115 | +0.33(+0.86%) |
Sep 02, 2015 | 39.26 | 39.26 | 38.29 | 39.00 | 75,684 | +0.35(+0.90%) |
Sep 01, 2015 | 38.82 | 39.13 | 38.07 | 38.65 | 125,537 | -0.75(-1.90%) |
Aug 31, 2015 | 40.05 | 40.17 | 39.17 | 39.40 | 62,794 | -0.84(-2.08%) |
Aug 28, 2015 | 39.48 | 40.37 | 39.48 | 40.23 | 58,729 | +0.48(+1.21%) |
Aug 27, 2015 | 39.54 | 40.08 | 39.07 | 39.75 | 89,633 | +0.59(+1.50%) |
Aug 26, 2015 | 39.47 | 39.53 | 38.08 | 39.16 | 82,543 | +0.47(+1.20%) |
Aug 25, 2015 | 39.90 | 39.90 | 38.43 | 38.70 | 160,428 | -0.06(-0.15%) |
Aug 24, 2015 | 39.11 | 40.31 | 37.41 | 38.76 | 157,089 | -2.08(-5.09%) |
Aug 21, 2015 | 41.70 | 42.25 | 40.71 | 40.84 | 124,709 | -1.61(-3.78%) |
Aug 20, 2015 | 44.17 | 44.20 | 42.44 | 42.44 | 59,877 | -2.07(-4.65%) |
Aug 19, 2015 | 44.85 | 44.85 | 44.22 | 44.51 | 43,597 | -0.56(-1.24%) |
Aug 18, 2015 | 44.84 | 45.15 | 44.69 | 45.07 | 39,372 | +0.17(+0.39%) |
Aug 17, 2015 | 44.44 | 45.00 | 44.26 | 44.90 | 49,112 | +0.22(+0.49%) |
Aug 14, 2015 | 44.41 | 44.75 | 44.22 | 44.68 | 47,895 | +0.19(+0.42%) |
Aug 13, 2015 | 44.62 | 45.09 | 44.38 | 44.49 | 54,796 | -0.21(-0.47%) |
Aug 12, 2015 | 44.65 | 45.02 | 44.30 | 44.70 | 80,204 | -0.07(-0.15%) |
Aug 11, 2015 | 44.97 | 45.52 | 44.62 | 44.77 | 94,282 | -0.55(-1.20%) |
Aug 10, 2015 | 44.44 | 45.68 | 44.44 | 45.31 | 91,433 | +0.81(+1.83%) |
Aug 07, 2015 | 44.69 | 45.00 | 44.15 | 44.50 | 73,957 | -0.41(-0.92%) |
Aug 06, 2015 | 45.96 | 46.15 | 44.15 | 44.91 | 84,497 | -0.76(-1.65%) |
Aug 05, 2015 | 46.37 | 46.55 | 45.32 | 45.67 | 91,909 | -0.69(-1.49%) |
Aug 04, 2015 | 45.92 | 46.62 | 45.92 | 46.36 | 34,929 | +0.48(+1.05%) |
Aug 03, 2015 | 46.11 | 46.24 | 45.63 | 45.88 | 60,830 | -0.16(-0.35%) |
Jul 31, 2015 | 45.97 | 46.69 | 45.88 | 46.04 | 46,501 | -0.29(-0.63%) |
Jul 30, 2015 | 46.61 | 46.94 | 46.08 | 46.33 | 56,698 | -0.43(-0.92%) |
Jul 29, 2015 | 46.48 | 47.28 | 46.45 | 46.76 | 108,504 | +0.22(+0.47%) |
Jul 28, 2015 | 46.22 | 46.80 | 45.88 | 46.54 | 40,115 | +0.22(+0.47%) |
Jul 27, 2015 | 46.51 | 46.89 | 46.19 | 46.32 | 156,148 | -0.42(-0.90%) |
Jul 24, 2015 | 46.96 | 47.42 | 46.47 | 46.74 | 55,612 | -0.28(-0.60%) |
Jul 23, 2015 | 48.15 | 48.29 | 46.90 | 47.03 | 43,998 | -0.94(-1.95%) |
Jul 22, 2015 | 47.98 | 48.21 | 47.72 | 47.97 | 40,277 | +0.15(+0.32%) |
Jul 21, 2015 | 48.15 | 48.45 | 47.25 | 47.81 | 41,143 | -0.34(-0.71%) |
Jul 20, 2015 | 48.52 | 48.52 | 47.76 | 48.15 | 67,718 | -0.44(-0.90%) |
Jul 17, 2015 | 49.04 | 49.05 | 48.22 | 48.59 | 48,071 | -0.52(-1.05%) |
Jul 16, 2015 | 49.14 | 49.27 | 49.01 | 49.11 | 32,585 | +0.29(+0.60%) |
Jul 15, 2015 | 48.74 | 48.93 | 48.55 | 48.82 | 53,946 | -0.07(-0.15%) |
Jul 14, 2015 | 48.77 | 49.19 | 48.64 | 48.89 | 46,843 | +0.02(+0.04%) |
Jul 13, 2015 | 48.23 | 48.88 | 48.19 | 48.87 | 41,152 | +0.83(+1.72%) |
Jul 10, 2015 | 47.60 | 48.16 | 47.46 | 48.04 | 69,052 | +0.76(+1.61%) |
Jul 09, 2015 | 47.38 | 47.50 | 47.03 | 47.28 | 97,808 | +0.31(+0.67%) |
Jul 08, 2015 | 47.28 | 47.35 | 46.72 | 46.96 | 77,111 | -0.56(-1.18%) |
Jul 07, 2015 | 47.30 | 47.78 | 46.76 | 47.52 | 86,793 | +0.23(+0.49%) |
Jul 06, 2015 | 47.04 | 47.45 | 46.92 | 47.29 | 116,493 | -0.34(-0.72%) |
Jul 02, 2015 | 46.63 | 47.63 | 47.63 | 47.63 | 110,078 | +1.21(+2.60%) |
Jul 01, 2015 | 46.29 | 46.54 | 46.05 | 46.43 | 149,044 | +0.55(+1.20%) |
Jun 30, 2015 | 46.07 | 46.37 | 45.44 | 45.87 | 71,370 | +0.04(+0.10%) |
Jun 29, 2015 | 46.93 | 46.93 | 45.57 | 45.83 | 153,728 | -1.36(-2.88%) |
Jun 26, 2015 | 47.62 | 47.74 | 47.17 | 47.19 | 190,400 | -0.21(-0.44%) |
Jun 25, 2015 | 47.40 | 47.60 | 47.24 | 47.40 | 80,977 | +0.09(+0.18%) |
Jun 24, 2015 | 47.50 | 47.64 | 47.20 | 47.31 | 126,188 | -0.19(-0.40%) |
Jun 23, 2015 | 47.84 | 47.86 | 47.44 | 47.50 | 44,810 | -0.45(-0.94%) |
Jun 22, 2015 | 48.16 | 48.46 | 47.55 | 47.95 | 49,730 | +0.12(+0.24%) |
Jun 19, 2015 | 48.26 | 48.36 | 47.65 | 47.84 | 91,326 | -0.26(-0.54%) |
Jun 18, 2015 | 47.76 | 48.25 | 47.67 | 48.10 | 61,148 | +0.39(+0.81%) |
Jun 17, 2015 | 48.56 | 48.56 | 47.62 | 47.71 | 103,721 | -0.58(-1.20%) |
Jun 16, 2015 | 48.06 | 48.72 | 48.05 | 48.29 | 83,673 | -0.04(-0.08%) |
Jun 15, 2015 | 48.90 | 48.90 | 47.97 | 48.33 | 68,848 | -0.54(-1.10%) |
Jun 12, 2015 | 49.19 | 49.37 | 48.66 | 48.87 | 48,192 | -0.31(-0.64%) |
Jun 11, 2015 | 49.47 | 50.02 | 48.92 | 49.18 | 60,186 | +0.31(+0.64%) |
Jun 10, 2015 | 48.08 | 49.05 | 48.00 | 48.87 | 64,053 | +0.76(+1.57%) |
Jun 09, 2015 | 48.06 | 48.37 | 47.89 | 48.11 | 40,157 | -0.08(-0.17%) |
Jun 08, 2015 | 48.38 | 48.88 | 47.97 | 48.19 | 34,722 | -0.43(-0.88%) |
Jun 05, 2015 | 48.46 | 48.83 | 48.00 | 48.62 | 34,278 | +0.28(+0.59%) |
Jun 04, 2015 | 48.52 | 50.08 | 48.08 | 48.34 | 37,088 | -0.47(-0.95%) |
Jun 03, 2015 | 48.65 | 49.88 | 48.34 | 48.80 | 89,130 | +0.09(+0.19%) |
Jun 02, 2015 | 48.15 | 49.17 | 48.15 | 48.71 | 43,983 | +0.36(+0.74%) |
Jun 01, 2015 | 48.82 | 48.88 | 48.10 | 48.35 | 41,284 | -0.19(-0.39%) |
May 29, 2015 | 48.29 | 48.64 | 48.02 | 48.54 | 67,973 | +0.12(+0.24%) |
May 28, 2015 | 48.16 | 48.87 | 47.81 | 48.42 | 30,535 | -0.01(-0.03%) |
May 27, 2015 | 48.71 | 48.71 | 47.98 | 48.44 | 20,643 | +0.00(+0.00%) |
May 26, 2015 | 48.63 | 48.63 | 48.04 | 48.44 | 45,888 | -0.44(-0.89%) |
May 22, 2015 | 49.07 | 48.87 | 48.87 | 48.87 | 30,133 | -0.14(-0.28%) |
May 21, 2015 | 49.17 | 49.26 | 48.77 | 49.01 | 35,399 | +0.19(+0.39%) |
May 20, 2015 | 49.73 | 49.77 | 48.62 | 48.82 | 37,560 | -0.85(-1.71%) |
May 19, 2015 | 49.43 | 49.81 | 48.89 | 49.67 | 69,968 | +0.45(+0.92%) |
May 18, 2015 | 49.08 | 49.24 | 48.56 | 49.22 | 58,201 | +0.51(+1.04%) |
May 15, 2015 | 48.58 | 48.85 | 48.41 | 48.71 | 57,497 | +0.19(+0.39%) |
May 14, 2015 | 47.73 | 48.63 | 47.73 | 48.53 | 60,852 | +0.89(+1.86%) |
May 13, 2015 | 47.47 | 47.91 | 47.27 | 47.64 | 57,730 | +0.17(+0.35%) |
May 12, 2015 | 47.73 | 47.73 | 47.09 | 47.47 | 76,021 | -0.26(-0.55%) |
May 11, 2015 | 48.25 | 48.25 | 47.01 | 47.73 | 71,199 | -0.50(-1.04%) |
May 08, 2015 | 49.13 | 49.13 | 48.07 | 48.23 | 60,631 | -0.62(-1.26%) |
May 07, 2015 | 49.30 | 49.37 | 48.75 | 48.85 | 52,913 | -0.62(-1.26%) |
May 06, 2015 | 50.02 | 50.02 | 48.99 | 49.48 | 71,433 | -0.47(-0.93%) |
May 05, 2015 | 50.26 | 50.32 | 49.66 | 49.94 | 85,200 | -0.58(-1.15%) |
May 04, 2015 | 50.28 | 50.77 | 50.28 | 50.52 | 61,030 | +0.34(+0.68%) |
May 01, 2015 | 50.20 | 50.31 | 49.93 | 50.18 | 81,862 | +0.04(+0.07%) |
Apr 30, 2015 | 50.21 | 50.66 | 49.88 | 50.15 | 79,567 | -0.36(-0.72%) |
Apr 29, 2015 | 50.46 | 50.55 | 50.40 | 50.51 | 22,954 | +0.08(+0.16%) |
Apr 28, 2015 | 50.39 | 50.63 | 50.17 | 50.43 | 80,834 | -0.10(-0.20%) |
Apr 27, 2015 | 50.30 | 50.98 | 50.18 | 50.53 | 38,731 | +0.06(+0.12%) |
Apr 24, 2015 | 50.31 | 50.31 | 50.31 | 50.47 | 73,067 | -0.14(-0.27%) |
Apr 23, 2015 | 50.42 | 51.13 | 50.36 | 50.61 | 39,179 | -0.05(-0.10%) |
Apr 22, 2015 | 50.60 | 50.92 | 50.29 | 50.66 | 28,752 | -0.01(-0.01%) |
Apr 21, 2015 | 50.65 | 50.87 | 50.65 | 50.67 | 59,801 | +0.01(+0.01%) |
Apr 20, 2015 | 50.28 | 50.75 | 50.28 | 50.66 | 24,266 | +0.41(+0.82%) |
Apr 17, 2015 | 50.45 | 50.57 | 49.90 | 50.25 | 77,683 | -0.64(-1.26%) |
Apr 16, 2015 | 50.42 | 51.08 | 50.42 | 50.89 | 30,550 | +0.17(+0.34%) |
Apr 15, 2015 | 51.09 | 51.09 | 50.47 | 50.71 | 42,069 | -0.07(-0.14%) |
Apr 14, 2015 | 50.57 | 50.84 | 50.06 | 50.79 | 48,383 | +0.01(+0.01%) |
Apr 13, 2015 | 50.60 | 51.02 | 50.34 | 50.78 | 59,249 | +0.20(+0.39%) |
Apr 10, 2015 | 50.39 | 50.76 | 49.96 | 50.58 | 111,930 | +0.48(+0.96%) |
Apr 09, 2015 | 49.77 | 50.11 | 49.62 | 50.10 | 69,808 | +0.16(+0.32%) |
Apr 08, 2015 | 49.48 | 50.02 | 49.42 | 49.94 | 110,760 | +0.57(+1.16%) |
Apr 07, 2015 | 49.81 | 49.81 | 49.30 | 49.37 | 50,465 | -0.41(-0.82%) |
Apr 06, 2015 | 49.58 | 50.14 | 49.33 | 49.78 | 82,729 | +0.01(+0.03%) |
Apr 02, 2015 | 49.71 | 49.76 | 49.76 | 49.76 | 36,876 | +0.09(+0.18%) |
Apr 01, 2015 | 49.48 | 49.93 | 49.12 | 49.67 | 45,558 | -0.07(-0.13%) |
Mar 31, 2015 | 49.86 | 49.86 | 49.22 | 49.74 | 104,091 | -0.37(-0.74%) |
Mar 30, 2015 | 50.06 | 50.64 | 49.87 | 50.11 | 115,024 | +0.38(+0.76%) |
Mar 27, 2015 | 49.59 | 50.02 | 49.59 | 49.73 | 129,266 | +0.01(+0.03%) |
Mar 26, 2015 | 47.75 | 49.80 | 47.75 | 49.72 | 156,982 | +1.69(+3.51%) |
Mar 25, 2015 | 49.61 | 49.74 | 47.89 | 48.03 | 35,994 | -1.68(-3.38%) |
Mar 24, 2015 | 50.20 | 50.20 | 49.51 | 49.71 | 33,807 | -0.32(-0.64%) |
Mar 23, 2015 | 48.73 | 50.40 | 48.73 | 50.03 | 71,084 | +1.26(+2.58%) |
Mar 20, 2015 | 49.99 | 49.99 | 48.77 | 48.77 | 169,557 | -0.95(-1.91%) |
Mar 19, 2015 | 50.18 | 50.18 | 49.54 | 49.72 | 48,329 | -0.44(-0.87%) |
Mar 18, 2015 | 50.01 | 50.34 | 49.75 | 50.16 | 91,155 | +0.01(+0.03%) |
Mar 17, 2015 | 50.36 | 50.50 | 50.10 | 50.15 | 73,957 | -0.22(-0.43%) |
Mar 16, 2015 | 50.51 | 50.81 | 50.13 | 50.36 | 68,192 | -0.07(-0.14%) |
Mar 13, 2015 | 52.18 | 52.18 | 49.24 | 50.44 | 221,821 | -2.10(-4.00%) |
Mar 12, 2015 | 52.12 | 52.59 | 51.69 | 52.54 | 55,315 | +0.81(+1.57%) |
Mar 11, 2015 | 51.93 | 51.93 | 51.60 | 51.72 | 41,268 | +0.04(+0.08%) |
Mar 10, 2015 | 52.49 | 52.49 | 51.60 | 51.68 | 48,797 | -1.12(-2.12%) |
Mar 09, 2015 | 52.68 | 53.05 | 52.25 | 52.80 | 63,493 | +0.70(+1.35%) |
Mar 06, 2015 | 51.78 | 52.20 | 51.53 | 52.09 | 75,400 | -0.02(-0.04%) |
Mar 05, 2015 | 51.85 | 52.39 | 51.82 | 52.12 | 45,343 | +0.21(+0.41%) |
Mar 04, 2015 | 51.86 | 52.12 | 51.74 | 51.90 | 68,167 | +0.05(+0.10%) |
Mar 03, 2015 | 52.30 | 52.32 | 51.61 | 51.85 | 102,916 | +0.08(+0.15%) |
Mar 02, 2015 | 51.80 | 51.99 | 51.58 | 51.77 | 46,810 | +0.08(+0.15%) |
Feb 27, 2015 | 51.80 | 51.88 | 51.50 | 51.69 | 48,336 | -0.17(-0.34%) |
Feb 26, 2015 | 52.00 | 52.14 | 51.62 | 51.87 | 46,816 | -0.28(-0.53%) |
Feb 25, 2015 | 52.34 | 52.45 | 51.97 | 52.14 | 39,141 | +0.25(+0.48%) |
Feb 24, 2015 | 52.42 | 52.75 | 51.61 | 51.90 | 52,949 | -0.88(-1.67%) |
Feb 23, 2015 | 52.96 | 53.71 | 52.69 | 52.78 | 35,567 | -0.04(-0.07%) |
Feb 20, 2015 | 52.75 | 52.94 | 52.46 | 52.81 | 50,070 | +0.22(+0.41%) |
Feb 19, 2015 | 52.60 | 53.05 | 52.23 | 52.60 | 21,915 | +0.02(+0.04%) |
Feb 18, 2015 | 52.50 | 52.86 | 52.35 | 52.57 | 42,572 | +0.11(+0.21%) |
Feb 17, 2015 | 52.39 | 52.54 | 51.90 | 52.46 | 36,892 | +0.18(+0.35%) |
Feb 13, 2015 | 52.14 | 52.28 | 52.28 | 52.28 | 66,046 | +0.11(+0.21%) |
Feb 12, 2015 | 52.47 | 52.49 | 51.79 | 52.17 | 47,566 | -0.09(-0.17%) |
Feb 11, 2015 | 52.42 | 52.51 | 52.14 | 52.26 | 30,995 | -0.17(-0.32%) |
Feb 10, 2015 | 52.71 | 52.77 | 51.96 | 52.43 | 39,775 | -0.25(-0.47%) |
Feb 09, 2015 | 52.69 | 53.45 | 52.19 | 52.68 | 35,011 | -0.37(-0.70%) |
Feb 06, 2015 | 53.28 | 53.65 | 52.68 | 53.05 | 52,222 | -0.11(-0.21%) |
Feb 05, 2015 | 52.38 | 53.41 | 52.33 | 53.15 | 137,644 | +1.00(+1.92%) |
Feb 04, 2015 | 52.44 | 53.13 | 51.63 | 52.15 | 101,150 | -0.64(-1.21%) |
Feb 03, 2015 | 52.04 | 52.97 | 52.04 | 52.79 | 77,844 | +0.69(+1.33%) |