Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 47.99 | 48.93 | 47.09 | 47.86 | 191,863 | -0.02(-0.04%) |
Feb 26, 2016 | 47.55 | 48.32 | 47.33 | 47.88 | 202,234 | +0.62(+1.31%) |
Feb 25, 2016 | 48.12 | 48.12 | 47.13 | 47.26 | 194,475 | -0.64(-1.33%) |
Feb 24, 2016 | 47.49 | 48.12 | 46.92 | 47.90 | 216,429 | -0.21(-0.44%) |
Feb 23, 2016 | 48.73 | 49.52 | 47.70 | 48.11 | 186,299 | -0.91(-1.85%) |
Feb 22, 2016 | 49.49 | 50.15 | 48.92 | 49.02 | 158,351 | +0.13(+0.26%) |
Feb 19, 2016 | 50.20 | 50.41 | 48.81 | 48.89 | 212,907 | -1.61(-3.19%) |
Feb 18, 2016 | 48.39 | 50.51 | 48.37 | 50.50 | 227,698 | +2.54(+5.30%) |
Feb 17, 2016 | 48.80 | 50.54 | 47.51 | 47.95 | 307,588 | +0.59(+1.25%) |
Feb 16, 2016 | 46.88 | 47.63 | 46.63 | 47.36 | 174,010 | +1.01(+2.18%) |
Feb 12, 2016 | 45.65 | 46.35 | 46.35 | 46.35 | 171,126 | +1.15(+2.54%) |
Feb 11, 2016 | 44.29 | 45.72 | 44.22 | 45.21 | 228,249 | +0.15(+0.33%) |
Feb 10, 2016 | 45.73 | 46.56 | 45.02 | 45.06 | 162,724 | -0.36(-0.79%) |
Feb 09, 2016 | 44.38 | 45.85 | 44.38 | 45.42 | 135,230 | +0.43(+0.97%) |
Feb 08, 2016 | 44.29 | 45.21 | 43.79 | 44.99 | 160,211 | +0.19(+0.43%) |
Feb 05, 2016 | 45.32 | 46.10 | 44.74 | 44.79 | 151,200 | -0.78(-1.71%) |
Feb 04, 2016 | 44.45 | 46.16 | 44.45 | 45.57 | 112,866 | +1.03(+2.31%) |
Feb 03, 2016 | 44.01 | 44.68 | 43.22 | 44.54 | 95,161 | +0.99(+2.27%) |
Feb 02, 2016 | 43.97 | 43.99 | 42.93 | 43.55 | 113,479 | -1.11(-2.49%) |
Feb 01, 2016 | 45.16 | 45.95 | 44.57 | 44.66 | 149,317 | -0.92(-2.01%) |
Jan 29, 2016 | 44.22 | 45.60 | 44.22 | 45.58 | 196,738 | +1.60(+3.64%) |
Jan 28, 2016 | 44.56 | 44.56 | 43.76 | 43.98 | 115,295 | +0.02(+0.04%) |
Jan 27, 2016 | 44.03 | 45.21 | 43.79 | 43.96 | 150,511 | -0.24(-0.54%) |
Jan 26, 2016 | 43.12 | 44.47 | 43.12 | 44.20 | 101,288 | +1.41(+3.29%) |
Jan 25, 2016 | 43.63 | 43.82 | 42.69 | 42.79 | 150,703 | -1.12(-2.55%) |
Jan 22, 2016 | 44.09 | 45.07 | 43.42 | 43.91 | 210,989 | +0.58(+1.35%) |
Jan 21, 2016 | 43.60 | 44.07 | 43.07 | 43.33 | 265,815 | -0.31(-0.70%) |
Jan 20, 2016 | 42.51 | 44.15 | 42.29 | 43.63 | 248,640 | +0.34(+0.79%) |
Jan 19, 2016 | 42.84 | 43.72 | 42.46 | 43.29 | 311,993 | +0.80(+1.87%) |
Jan 15, 2016 | 41.96 | 42.50 | 42.50 | 42.50 | 261,607 | -0.78(-1.80%) |
Jan 14, 2016 | 42.19 | 43.76 | 41.98 | 43.27 | 313,034 | +1.26(+2.99%) |
Jan 13, 2016 | 42.33 | 42.60 | 41.68 | 42.02 | 321,540 | -0.31(-0.74%) |
Jan 12, 2016 | 42.44 | 43.04 | 41.64 | 42.33 | 431,281 | +0.34(+0.81%) |
Jan 11, 2016 | 41.73 | 42.12 | 41.17 | 41.99 | 184,913 | +0.42(+1.00%) |
Jan 08, 2016 | 43.05 | 43.06 | 41.47 | 41.57 | 270,330 | -1.30(-3.02%) |
Jan 07, 2016 | 43.01 | 43.24 | 42.57 | 42.87 | 161,060 | -0.87(-1.99%) |
Jan 06, 2016 | 43.50 | 44.33 | 43.50 | 43.74 | 162,222 | -0.31(-0.69%) |
Jan 05, 2016 | 44.87 | 44.90 | 43.67 | 44.04 | 164,059 | -0.71(-1.59%) |
Jan 04, 2016 | 44.33 | 44.84 | 43.51 | 44.75 | 282,029 | -1.19(-2.60%) |
Dec 31, 2015 | 46.30 | 45.95 | 45.95 | 45.95 | 124,642 | -0.62(-1.33%) |
Dec 30, 2015 | 47.13 | 47.48 | 46.51 | 46.57 | 96,588 | -0.89(-1.87%) |
Dec 29, 2015 | 47.42 | 47.76 | 46.76 | 47.45 | 124,571 | +0.38(+0.81%) |
Dec 28, 2015 | 46.99 | 47.39 | 46.70 | 47.08 | 67,475 | -0.19(-0.41%) |
Dec 24, 2015 | 47.39 | 47.27 | 47.27 | 47.27 | 65,510 | -0.06(-0.14%) |
Dec 23, 2015 | 47.22 | 47.55 | 46.99 | 47.33 | 90,063 | +0.38(+0.81%) |
Dec 22, 2015 | 46.50 | 47.15 | 46.15 | 46.96 | 137,047 | +0.49(+1.06%) |
Dec 21, 2015 | 46.59 | 47.10 | 46.15 | 46.47 | 109,667 | +0.09(+0.20%) |
Dec 18, 2015 | 48.19 | 48.19 | 46.34 | 46.37 | 615,782 | -1.88(-3.89%) |
Dec 17, 2015 | 49.30 | 49.30 | 48.25 | 48.25 | 107,011 | -0.96(-1.95%) |
Dec 16, 2015 | 49.23 | 49.52 | 48.65 | 49.21 | 114,009 | +0.07(+0.15%) |
Dec 15, 2015 | 49.63 | 49.63 | 48.53 | 49.14 | 130,294 | +0.07(+0.15%) |
Dec 14, 2015 | 49.68 | 49.99 | 48.65 | 49.06 | 179,346 | -0.54(-1.08%) |
Dec 11, 2015 | 49.04 | 49.74 | 48.83 | 49.60 | 210,324 | -0.18(-0.35%) |
Dec 10, 2015 | 49.89 | 50.21 | 49.41 | 49.78 | 158,817 | -0.11(-0.22%) |
Dec 09, 2015 | 49.77 | 50.65 | 49.52 | 49.89 | 166,522 | +0.02(+0.04%) |
Dec 08, 2015 | 49.84 | 50.66 | 49.69 | 49.87 | 132,139 | -0.60(-1.19%) |
Dec 07, 2015 | 50.60 | 50.94 | 50.09 | 50.47 | 128,935 | -0.29(-0.56%) |
Dec 04, 2015 | 50.54 | 51.13 | 50.49 | 50.76 | 87,602 | +0.16(+0.31%) |
Dec 03, 2015 | 51.02 | 51.34 | 50.39 | 50.60 | 155,962 | -0.31(-0.60%) |
Dec 02, 2015 | 51.16 | 51.58 | 50.62 | 50.91 | 87,037 | -0.41(-0.79%) |
Dec 01, 2015 | 51.57 | 51.61 | 50.88 | 51.31 | 110,964 | -0.04(-0.07%) |
Nov 30, 2015 | 51.77 | 52.05 | 51.23 | 51.35 | 203,464 | -0.27(-0.52%) |
Nov 27, 2015 | 51.49 | 51.81 | 51.08 | 51.62 | 49,417 | +0.18(+0.34%) |
Nov 25, 2015 | 51.08 | 51.44 | 51.44 | 51.44 | 208,745 | +0.37(+0.72%) |
Nov 24, 2015 | 50.62 | 51.34 | 50.54 | 51.07 | 312,292 | +0.06(+0.13%) |
Nov 23, 2015 | 51.09 | 51.42 | 50.48 | 51.01 | 130,783 | -0.11(-0.22%) |
Nov 20, 2015 | 51.13 | 51.63 | 50.71 | 51.12 | 163,007 | +0.30(+0.60%) |
Nov 19, 2015 | 50.52 | 51.07 | 49.75 | 50.81 | 76,240 | +0.18(+0.35%) |
Nov 18, 2015 | 49.53 | 50.77 | 49.35 | 50.64 | 200,161 | +1.24(+2.52%) |
Nov 17, 2015 | 49.76 | 50.09 | 48.80 | 49.39 | 239,082 | -0.37(-0.74%) |
Nov 16, 2015 | 49.20 | 49.89 | 49.20 | 49.76 | 143,443 | +0.49(+0.99%) |
Nov 13, 2015 | 49.48 | 50.16 | 49.18 | 49.27 | 101,944 | -0.44(-0.89%) |
Nov 12, 2015 | 51.43 | 51.43 | 49.61 | 49.72 | 97,595 | -1.28(-2.51%) |
Nov 11, 2015 | 51.33 | 51.65 | 50.86 | 51.00 | 177,391 | -0.29(-0.56%) |
Nov 10, 2015 | 50.86 | 51.39 | 50.73 | 51.28 | 128,542 | +0.18(+0.34%) |
Nov 09, 2015 | 52.05 | 52.05 | 50.80 | 51.11 | 147,848 | -0.95(-1.82%) |
Nov 06, 2015 | 51.43 | 52.16 | 51.03 | 52.06 | 297,372 | +0.58(+1.13%) |
Nov 05, 2015 | 51.67 | 51.89 | 51.13 | 51.48 | 178,112 | -0.16(-0.30%) |
Nov 04, 2015 | 51.51 | 52.08 | 51.14 | 51.63 | 201,394 | +0.16(+0.30%) |
Nov 03, 2015 | 51.22 | 52.14 | 50.73 | 51.48 | 190,665 | +0.18(+0.34%) |
Nov 02, 2015 | 50.15 | 51.67 | 50.02 | 51.30 | 188,534 | +1.10(+2.19%) |
Oct 30, 2015 | 49.73 | 50.86 | 49.21 | 50.21 | 205,002 | +0.57(+1.15%) |
Oct 29, 2015 | 54.73 | 54.73 | 48.33 | 49.63 | 610,323 | -5.38(-9.77%) |
Oct 28, 2015 | 53.61 | 55.22 | 53.33 | 55.01 | 308,764 | +1.80(+3.38%) |
Oct 27, 2015 | 53.99 | 54.35 | 53.03 | 53.21 | 203,038 | -1.16(-2.14%) |
Oct 26, 2015 | 54.95 | 55.28 | 54.14 | 54.37 | 167,528 | -0.73(-1.32%) |
Oct 23, 2015 | 54.71 | 55.54 | 54.49 | 55.10 | 201,010 | +0.80(+1.48%) |
Oct 22, 2015 | 53.37 | 55.04 | 53.28 | 54.30 | 127,619 | +1.22(+2.29%) |
Oct 21, 2015 | 52.85 | 54.11 | 52.79 | 53.08 | 156,897 | +0.38(+0.72%) |
Oct 20, 2015 | 52.71 | 53.43 | 52.48 | 52.70 | 108,793 | -0.15(-0.28%) |
Oct 19, 2015 | 51.28 | 52.88 | 51.27 | 52.85 | 226,554 | +1.29(+2.50%) |
Oct 16, 2015 | 51.67 | 51.71 | 50.45 | 51.56 | 286,212 | -0.04(-0.07%) |
Oct 15, 2015 | 50.99 | 51.61 | 50.29 | 51.60 | 113,151 | +0.70(+1.38%) |
Oct 14, 2015 | 51.64 | 52.07 | 50.86 | 50.90 | 121,488 | -0.78(-1.52%) |
Oct 13, 2015 | 51.60 | 52.20 | 51.47 | 51.68 | 153,262 | -0.44(-0.85%) |
Oct 12, 2015 | 51.92 | 52.26 | 51.52 | 52.12 | 69,322 | +0.15(+0.28%) |
Oct 09, 2015 | 52.47 | 52.47 | 51.58 | 51.98 | 139,330 | -0.32(-0.62%) |
Oct 08, 2015 | 51.15 | 52.78 | 50.92 | 52.30 | 157,669 | +0.95(+1.85%) |
Oct 07, 2015 | 50.56 | 51.65 | 50.28 | 51.35 | 243,119 | +1.15(+2.30%) |
Oct 06, 2015 | 49.29 | 50.57 | 49.39 | 50.20 | 339,287 | +0.80(+1.62%) |
Oct 05, 2015 | 48.14 | 49.57 | 48.14 | 49.39 | 472,782 | +1.71(+3.58%) |
Oct 02, 2015 | 46.52 | 47.69 | 46.17 | 47.69 | 335,644 | +0.62(+1.31%) |
Oct 01, 2015 | 48.70 | 48.78 | 46.76 | 47.07 | 264,076 | -1.64(-3.37%) |
Sep 30, 2015 | 48.90 | 49.47 | 48.31 | 48.71 | 235,980 | +0.21(+0.44%) |
Sep 29, 2015 | 49.05 | 49.33 | 48.35 | 48.50 | 164,809 | -0.40(-0.81%) |
Sep 28, 2015 | 49.35 | 49.67 | 48.42 | 48.90 | 130,164 | -0.75(-1.50%) |
Sep 25, 2015 | 49.39 | 50.23 | 49.02 | 49.64 | 215,588 | +0.65(+1.34%) |
Sep 24, 2015 | 48.68 | 49.01 | 48.25 | 48.99 | 188,336 | -0.18(-0.38%) |
Sep 23, 2015 | 49.64 | 49.65 | 48.66 | 49.17 | 172,285 | -0.29(-0.58%) |
Sep 22, 2015 | 48.93 | 50.22 | 48.87 | 49.46 | 220,013 | -0.13(-0.26%) |
Sep 21, 2015 | 49.64 | 49.97 | 48.97 | 49.59 | 187,531 | +0.41(+0.83%) |
Sep 18, 2015 | 49.43 | 49.83 | 48.88 | 49.18 | 346,393 | -1.10(-2.18%) |
Sep 17, 2015 | 51.03 | 51.52 | 50.17 | 50.28 | 205,083 | -0.88(-1.71%) |
Sep 16, 2015 | 49.78 | 51.33 | 49.49 | 51.15 | 250,455 | +1.32(+2.65%) |
Sep 15, 2015 | 48.59 | 50.03 | 48.49 | 49.84 | 177,524 | +1.50(+3.11%) |
Sep 14, 2015 | 48.78 | 48.78 | 48.28 | 48.33 | 103,364 | -0.39(-0.79%) |
Sep 11, 2015 | 48.47 | 49.07 | 48.13 | 48.72 | 88,615 | +0.02(+0.04%) |
Sep 10, 2015 | 49.19 | 49.44 | 48.53 | 48.70 | 130,715 | -0.57(-1.16%) |
Sep 09, 2015 | 50.50 | 50.64 | 49.25 | 49.27 | 155,385 | -0.72(-1.44%) |
Sep 08, 2015 | 49.59 | 50.50 | 49.31 | 49.99 | 172,620 | +1.25(+2.57%) |
Sep 04, 2015 | 49.00 | 48.74 | 48.74 | 48.74 | 289,088 | -0.98(-1.97%) |
Sep 03, 2015 | 49.38 | 50.08 | 49.06 | 49.72 | 183,166 | +0.54(+1.11%) |
Sep 02, 2015 | 48.81 | 49.33 | 48.19 | 49.17 | 205,119 | +1.05(+2.18%) |
Sep 01, 2015 | 49.49 | 50.09 | 48.00 | 48.12 | 220,185 | -2.46(-4.87%) |
Aug 31, 2015 | 50.00 | 50.85 | 49.66 | 50.58 | 278,040 | +0.22(+0.44%) |
Aug 28, 2015 | 50.09 | 50.91 | 49.89 | 50.36 | 220,586 | +0.11(+0.22%) |
Aug 27, 2015 | 50.04 | 50.57 | 49.21 | 50.25 | 190,891 | +0.78(+1.58%) |
Aug 26, 2015 | 47.72 | 49.63 | 47.24 | 49.47 | 306,741 | +2.54(+5.40%) |
Aug 25, 2015 | 50.03 | 50.31 | 46.86 | 46.93 | 297,878 | -2.22(-4.52%) |
Aug 24, 2015 | 49.46 | 50.73 | 47.80 | 49.15 | 296,443 | -1.57(-3.09%) |
Aug 21, 2015 | 50.13 | 51.28 | 49.74 | 50.72 | 280,451 | -0.23(-0.45%) |
Aug 20, 2015 | 51.41 | 51.50 | 50.79 | 50.95 | 112,937 | -0.89(-1.73%) |
Aug 19, 2015 | 52.22 | 52.51 | 51.49 | 51.85 | 142,619 | -0.74(-1.40%) |
Aug 18, 2015 | 52.74 | 52.93 | 52.21 | 52.58 | 113,694 | -0.36(-0.68%) |
Aug 17, 2015 | 52.73 | 53.09 | 52.01 | 52.94 | 163,260 | -0.02(-0.03%) |
Aug 14, 2015 | 52.36 | 53.25 | 52.36 | 52.96 | 110,213 | +0.47(+0.90%) |
Aug 13, 2015 | 51.98 | 53.10 | 51.95 | 52.49 | 222,608 | -0.02(-0.04%) |
Aug 12, 2015 | 51.58 | 52.52 | 50.83 | 52.51 | 215,134 | +0.86(+1.67%) |
Aug 11, 2015 | 51.82 | 52.56 | 51.45 | 51.65 | 213,010 | -0.70(-1.33%) |
Aug 10, 2015 | 51.00 | 52.35 | 50.96 | 52.35 | 218,773 | +1.43(+2.80%) |
Aug 07, 2015 | 50.34 | 50.94 | 50.34 | 50.92 | 188,373 | +0.28(+0.56%) |
Aug 06, 2015 | 50.46 | 50.68 | 49.87 | 50.63 | 204,826 | +0.27(+0.53%) |
Aug 05, 2015 | 50.52 | 51.17 | 49.95 | 50.37 | 188,863 | +0.32(+0.64%) |
Aug 04, 2015 | 50.11 | 50.71 | 49.71 | 50.05 | 138,623 | -0.29(-0.57%) |
Aug 03, 2015 | 51.04 | 51.14 | 50.06 | 50.33 | 184,390 | -0.66(-1.30%) |
Jul 31, 2015 | 51.44 | 51.97 | 50.46 | 50.99 | 239,640 | -0.28(-0.54%) |
Jul 30, 2015 | 48.73 | 51.96 | 48.12 | 51.27 | 539,766 | +4.58(+9.81%) |
Jul 29, 2015 | 45.32 | 47.14 | 45.06 | 46.69 | 264,616 | +1.19(+2.61%) |
Jul 28, 2015 | 44.67 | 45.60 | 44.24 | 45.50 | 258,966 | +1.06(+2.38%) |
Jul 27, 2015 | 44.50 | 44.91 | 44.22 | 44.45 | 110,301 | -0.37(-0.82%) |
Jul 24, 2015 | 45.43 | 45.47 | 44.64 | 44.81 | 134,601 | -0.73(-1.59%) |
Jul 23, 2015 | 46.00 | 46.60 | 45.50 | 45.54 | 207,400 | -0.46(-1.00%) |
Jul 22, 2015 | 45.88 | 46.10 | 45.74 | 46.00 | 139,636 | +0.01(+0.02%) |
Jul 21, 2015 | 46.20 | 46.35 | 45.87 | 45.99 | 163,098 | -0.23(-0.50%) |
Jul 20, 2015 | 46.23 | 46.36 | 46.07 | 46.22 | 178,692 | +0.14(+0.30%) |
Jul 17, 2015 | 46.39 | 46.48 | 45.96 | 46.08 | 107,240 | -0.40(-0.85%) |
Jul 16, 2015 | 46.80 | 47.01 | 46.25 | 46.48 | 111,581 | +0.23(+0.50%) |
Jul 15, 2015 | 47.01 | 47.06 | 46.21 | 46.25 | 136,196 | -0.82(-1.74%) |
Jul 14, 2015 | 46.50 | 47.23 | 46.33 | 47.07 | 177,159 | +0.56(+1.21%) |
Jul 13, 2015 | 46.55 | 46.66 | 46.33 | 46.51 | 150,225 | +0.29(+0.64%) |
Jul 10, 2015 | 46.92 | 47.16 | 46.13 | 46.21 | 146,209 | -0.19(-0.42%) |
Jul 09, 2015 | 46.96 | 47.15 | 46.38 | 46.41 | 143,130 | +0.18(+0.40%) |
Jul 08, 2015 | 46.85 | 47.21 | 45.97 | 46.22 | 162,296 | -0.96(-2.03%) |
Jul 07, 2015 | 46.61 | 47.28 | 45.93 | 47.18 | 248,611 | +0.67(+1.44%) |
Jul 06, 2015 | 46.35 | 47.09 | 46.09 | 46.51 | 167,461 | -0.31(-0.67%) |
Jul 02, 2015 | 47.54 | 46.82 | 46.82 | 46.82 | 126,378 | -0.52(-1.11%) |
Jul 01, 2015 | 48.08 | 48.15 | 46.95 | 47.34 | 222,768 | -0.33(-0.69%) |
Jun 30, 2015 | 48.04 | 48.27 | 47.11 | 47.67 | 312,291 | +0.17(+0.37%) |
Jun 29, 2015 | 48.81 | 49.16 | 47.47 | 47.50 | 232,971 | -1.87(-3.78%) |
Jun 26, 2015 | 49.35 | 49.74 | 49.05 | 49.37 | 332,023 | +0.10(+0.21%) |
Jun 25, 2015 | 49.66 | 49.83 | 48.90 | 49.26 | 133,287 | -0.32(-0.65%) |
Jun 24, 2015 | 49.95 | 50.17 | 49.29 | 49.59 | 140,133 | -0.55(-1.10%) |
Jun 23, 2015 | 50.23 | 50.26 | 49.75 | 50.14 | 200,840 | -0.16(-0.31%) |
Jun 22, 2015 | 50.58 | 50.63 | 50.07 | 50.29 | 171,499 | +0.04(+0.07%) |
Jun 19, 2015 | 50.45 | 50.47 | 50.19 | 50.26 | 525,429 | -0.07(-0.15%) |
Jun 18, 2015 | 50.04 | 50.57 | 49.58 | 50.33 | 222,323 | +0.59(+1.18%) |
Jun 17, 2015 | 49.61 | 49.90 | 49.29 | 49.74 | 145,568 | +0.32(+0.65%) |
Jun 16, 2015 | 48.86 | 49.53 | 48.73 | 49.42 | 346,771 | +1.01(+2.09%) |
Jun 15, 2015 | 48.29 | 48.39 | 47.84 | 48.41 | 278,846 | -0.45(-0.92%) |
Jun 12, 2015 | 49.03 | 49.18 | 48.73 | 48.86 | 113,705 | -0.40(-0.80%) |
Jun 11, 2015 | 49.36 | 49.39 | 48.97 | 49.26 | 86,273 | -0.10(-0.20%) |
Jun 10, 2015 | 49.15 | 49.81 | 48.82 | 49.36 | 151,751 | +0.55(+1.13%) |
Jun 09, 2015 | 48.79 | 49.16 | 48.49 | 48.81 | 104,265 | +0.00(+0.00%) |
Jun 08, 2015 | 49.18 | 49.18 | 48.73 | 48.81 | 134,706 | -0.54(-1.10%) |
Jun 05, 2015 | 48.76 | 49.37 | 48.46 | 49.35 | 146,408 | +0.46(+0.94%) |
Jun 04, 2015 | 49.31 | 49.42 | 48.71 | 48.89 | 80,447 | -0.76(-1.54%) |
Jun 03, 2015 | 49.93 | 50.55 | 49.49 | 49.65 | 133,271 | -0.22(-0.44%) |
Jun 02, 2015 | 49.34 | 50.40 | 49.34 | 49.87 | 84,790 | +0.25(+0.50%) |
Jun 01, 2015 | 49.08 | 49.83 | 48.48 | 49.62 | 186,727 | +0.77(+1.58%) |
May 29, 2015 | 49.72 | 50.06 | 48.73 | 48.85 | 250,679 | -1.03(-2.06%) |
May 28, 2015 | 49.88 | 49.92 | 49.11 | 49.88 | 182,681 | -0.16(-0.31%) |
May 27, 2015 | 49.65 | 50.23 | 49.25 | 50.04 | 123,181 | +0.52(+1.06%) |
May 26, 2015 | 50.30 | 50.57 | 49.21 | 49.51 | 143,417 | -1.06(-2.09%) |
May 22, 2015 | 51.21 | 50.57 | 50.57 | 50.57 | 91,466 | -0.63(-1.22%) |
May 21, 2015 | 51.03 | 51.70 | 50.87 | 51.20 | 115,076 | +0.16(+0.31%) |
May 20, 2015 | 50.08 | 51.15 | 49.88 | 51.04 | 217,643 | +0.91(+1.82%) |
May 19, 2015 | 50.31 | 50.52 | 49.49 | 50.13 | 120,080 | -0.17(-0.35%) |
May 18, 2015 | 49.69 | 50.43 | 49.20 | 50.30 | 159,528 | +0.51(+1.02%) |
May 15, 2015 | 50.09 | 50.09 | 49.57 | 49.80 | 240,298 | -0.29(-0.59%) |
May 14, 2015 | 49.96 | 50.47 | 49.87 | 50.09 | 205,349 | +0.42(+0.85%) |
May 13, 2015 | 49.62 | 49.95 | 49.09 | 49.67 | 268,375 | +0.25(+0.50%) |
May 12, 2015 | 49.73 | 49.79 | 48.84 | 49.42 | 180,923 | -0.25(-0.50%) |
May 11, 2015 | 49.80 | 50.27 | 49.53 | 49.67 | 76,306 | -0.11(-0.22%) |
May 08, 2015 | 49.98 | 50.12 | 49.47 | 49.78 | 105,054 | +0.39(+0.80%) |
May 07, 2015 | 50.20 | 50.40 | 49.36 | 49.39 | 169,132 | -0.82(-1.63%) |
May 06, 2015 | 49.50 | 50.22 | 48.76 | 50.20 | 256,919 | +0.82(+1.65%) |
May 05, 2015 | 49.73 | 50.50 | 49.28 | 49.39 | 266,053 | -0.48(-0.96%) |
May 04, 2015 | 50.30 | 50.62 | 49.82 | 49.86 | 254,141 | -0.28(-0.57%) |
May 01, 2015 | 50.10 | 50.60 | 49.65 | 50.15 | 174,736 | +0.15(+0.29%) |
Apr 30, 2015 | 50.16 | 51.51 | 49.71 | 50.00 | 578,743 | -1.37(-2.68%) |
Apr 29, 2015 | 50.58 | 51.81 | 50.43 | 51.37 | 317,309 | +0.40(+0.79%) |
Apr 28, 2015 | 50.05 | 51.01 | 49.71 | 50.97 | 167,984 | +0.86(+1.72%) |
Apr 27, 2015 | 50.22 | 50.70 | 49.94 | 50.11 | 256,995 | -0.02(-0.04%) |
Apr 24, 2015 | 51.04 | 51.04 | 49.90 | 50.13 | 103,925 | -0.79(-1.55%) |
Apr 23, 2015 | 50.17 | 51.05 | 50.17 | 50.92 | 124,142 | +0.66(+1.31%) |
Apr 22, 2015 | 50.38 | 50.47 | 49.62 | 50.26 | 131,413 | +0.06(+0.13%) |
Apr 21, 2015 | 50.60 | 50.64 | 49.95 | 50.19 | 109,298 | -0.36(-0.71%) |
Apr 20, 2015 | 50.23 | 50.91 | 50.05 | 50.55 | 64,195 | +0.67(+1.34%) |
Apr 17, 2015 | 50.90 | 50.90 | 49.79 | 49.88 | 267,441 | -1.47(-2.86%) |
Apr 16, 2015 | 51.15 | 51.51 | 51.00 | 51.35 | 136,523 | +0.05(+0.11%) |
Apr 15, 2015 | 50.35 | 51.49 | 50.22 | 51.29 | 193,382 | +1.08(+2.15%) |
Apr 14, 2015 | 49.97 | 50.34 | 49.66 | 50.21 | 133,325 | +0.27(+0.53%) |
Apr 13, 2015 | 49.65 | 50.17 | 49.60 | 49.94 | 135,752 | +0.29(+0.59%) |
Apr 10, 2015 | 49.82 | 50.13 | 49.53 | 49.65 | 200,301 | -0.16(-0.33%) |
Apr 09, 2015 | 49.88 | 50.41 | 49.24 | 49.82 | 158,729 | -0.16(-0.33%) |
Apr 08, 2015 | 50.35 | 50.43 | 49.87 | 49.98 | 143,614 | -0.42(-0.84%) |
Apr 07, 2015 | 51.04 | 51.04 | 49.70 | 50.40 | 370,611 | -0.74(-1.45%) |
Apr 06, 2015 | 50.31 | 51.33 | 50.31 | 51.15 | 105,221 | +0.53(+1.05%) |
Apr 02, 2015 | 50.49 | 50.61 | 50.61 | 50.61 | 195,182 | +0.16(+0.31%) |
Apr 01, 2015 | 50.34 | 50.58 | 49.51 | 50.46 | 249,184 | +0.02(+0.04%) |
Mar 31, 2015 | 49.84 | 50.60 | 49.39 | 50.44 | 226,397 | +0.28(+0.57%) |
Mar 30, 2015 | 49.98 | 50.85 | 49.98 | 50.16 | 185,636 | +0.43(+0.87%) |
Mar 27, 2015 | 49.75 | 50.04 | 48.85 | 49.72 | 733,389 | -0.14(-0.28%) |
Mar 26, 2015 | 49.76 | 50.30 | 49.33 | 49.86 | 354,897 | -0.18(-0.37%) |
Mar 25, 2015 | 50.85 | 50.85 | 49.73 | 50.05 | 322,072 | -0.60(-1.18%) |
Mar 24, 2015 | 50.90 | 51.24 | 50.30 | 50.64 | 208,420 | -0.14(-0.27%) |
Mar 23, 2015 | 50.90 | 51.15 | 50.42 | 50.78 | 242,609 | -0.12(-0.23%) |
Mar 20, 2015 | 50.64 | 50.96 | 50.14 | 50.90 | 359,350 | +0.54(+1.07%) |
Mar 19, 2015 | 51.18 | 51.18 | 50.15 | 50.36 | 397,868 | -0.82(-1.61%) |
Mar 18, 2015 | 49.99 | 51.43 | 49.82 | 51.18 | 190,093 | +1.15(+2.29%) |
Mar 17, 2015 | 48.95 | 50.11 | 48.73 | 50.04 | 245,988 | +0.64(+1.30%) |
Mar 16, 2015 | 48.84 | 49.43 | 48.64 | 49.39 | 259,892 | +0.72(+1.47%) |
Mar 13, 2015 | 48.71 | 48.90 | 47.96 | 48.68 | 383,962 | -0.28(-0.58%) |
Mar 12, 2015 | 48.80 | 49.38 | 48.51 | 48.96 | 282,965 | +0.62(+1.29%) |
Mar 11, 2015 | 48.56 | 48.82 | 47.81 | 48.34 | 246,134 | -0.18(-0.38%) |
Mar 10, 2015 | 48.60 | 48.99 | 48.51 | 48.52 | 229,557 | -0.67(-1.36%) |
Mar 09, 2015 | 48.82 | 49.54 | 48.82 | 49.19 | 186,936 | +0.49(+1.02%) |
Mar 06, 2015 | 49.50 | 49.99 | 48.64 | 48.70 | 242,798 | -1.15(-2.32%) |
Mar 05, 2015 | 50.05 | 50.16 | 49.72 | 49.85 | 186,239 | -0.24(-0.48%) |
Mar 04, 2015 | 50.51 | 50.82 | 49.84 | 50.09 | 259,584 | -0.72(-1.42%) |
Mar 03, 2015 | 50.69 | 51.25 | 50.21 | 50.82 | 389,129 | +0.09(+0.18%) |