Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 46.46 | 46.71 | 46.46 | 46.71 | 2,959 | +0.33(+0.72%) |
Mar 30, 2016 | 46.11 | 46.38 | 46.11 | 46.38 | 1,862 | +0.24(+0.53%) |
Mar 29, 2016 | 45.37 | 46.14 | 45.37 | 46.14 | 10,282 | +1.19(+2.65%) |
Mar 28, 2016 | 44.77 | 44.95 | 44.77 | 44.95 | 703 | +0.04(+0.09%) |
Mar 24, 2016 | 44.62 | 44.91 | 44.91 | 44.91 | 1,127 | +0.30(+0.68%) |
Mar 23, 2016 | 45.42 | 45.42 | 44.61 | 44.61 | 2,967 | -1.01(-2.21%) |
Mar 22, 2016 | 45.62 | 45.62 | 45.61 | 45.61 | 1,436 | +0.07(+0.15%) |
Mar 21, 2016 | 45.40 | 45.57 | 45.40 | 45.54 | 1,807 | +0.07(+0.15%) |
Mar 18, 2016 | 45.46 | 45.53 | 45.37 | 45.48 | 6,780 | +0.18(+0.40%) |
Mar 17, 2016 | 44.68 | 45.30 | 44.68 | 45.30 | 1,306 | +0.59(+1.33%) |
Mar 16, 2016 | 44.20 | 44.70 | 44.20 | 44.70 | 1,431 | +0.55(+1.26%) |
Mar 15, 2016 | 44.21 | 44.21 | 44.15 | 44.15 | 1,483 | -0.77(-1.71%) |
Mar 14, 2016 | 44.74 | 45.00 | 44.74 | 44.92 | 2,842 | +0.19(+0.44%) |
Mar 11, 2016 | 44.30 | 44.76 | 44.30 | 44.72 | 3,221 | +0.82(+1.86%) |
Mar 10, 2016 | 44.34 | 44.34 | 43.73 | 43.90 | 2,052 | -0.64(-1.44%) |
Mar 09, 2016 | 44.59 | 44.59 | 44.36 | 44.55 | 2,056 | +0.06(+0.13%) |
Mar 08, 2016 | 45.17 | 45.17 | 44.49 | 44.49 | 2,185 | -0.91(-2.00%) |
Mar 07, 2016 | 45.34 | 45.56 | 45.25 | 45.40 | 3,107 | +0.02(+0.05%) |
Mar 04, 2016 | 45.37 | 45.37 | 45.00 | 45.37 | 1,447 | +0.13(+0.28%) |
Mar 03, 2016 | 44.82 | 45.24 | 44.82 | 45.24 | 1,680 | +0.45(+1.00%) |
Mar 02, 2016 | 44.47 | 44.80 | 44.47 | 44.80 | 1,135 | +0.17(+0.39%) |
Mar 01, 2016 | 44.35 | 44.62 | 44.32 | 44.62 | 3,687 | +0.59(+1.34%) |
Feb 29, 2016 | 44.03 | 44.03 | 44.03 | 44.03 | 603 | +0.38(+0.88%) |
Feb 26, 2016 | 43.59 | 43.65 | 43.50 | 43.65 | 3,382 | +0.69(+1.61%) |
Feb 25, 2016 | 42.55 | 42.98 | 42.55 | 42.96 | 2,271 | +0.18(+0.41%) |
Feb 24, 2016 | 41.63 | 42.82 | 41.62 | 42.78 | 2,566 | +0.49(+1.16%) |
Feb 23, 2016 | 42.49 | 42.49 | 42.22 | 42.29 | 1,495 | -0.33(-0.77%) |
Feb 22, 2016 | 42.56 | 42.69 | 42.51 | 42.62 | 10,566 | +0.54(+1.27%) |
Feb 19, 2016 | 41.29 | 42.11 | 41.29 | 42.08 | 17,068 | +0.44(+1.06%) |
Feb 18, 2016 | 41.91 | 41.91 | 41.58 | 41.64 | 1,358 | -0.13(-0.31%) |
Feb 17, 2016 | 41.28 | 41.86 | 41.17 | 41.77 | 18,098 | +0.95(+2.34%) |
Feb 16, 2016 | 40.19 | 40.88 | 40.10 | 40.82 | 4,567 | +1.03(+2.59%) |
Feb 12, 2016 | 39.32 | 39.78 | 39.78 | 39.78 | 14,994 | +0.55(+1.41%) |
Feb 11, 2016 | 38.70 | 39.30 | 38.57 | 39.23 | 9,063 | +0.06(+0.15%) |
Feb 10, 2016 | 39.24 | 39.62 | 39.09 | 39.17 | 18,142 | +0.24(+0.63%) |
Feb 09, 2016 | 39.09 | 39.62 | 38.93 | 38.93 | 26,643 | +0.16(+0.41%) |
Feb 08, 2016 | 40.10 | 40.13 | 38.70 | 38.77 | 5,674 | -2.03(-4.97%) |
Feb 05, 2016 | 41.52 | 41.52 | 40.75 | 40.80 | 4,753 | -2.43(-5.63%) |
Feb 04, 2016 | 42.97 | 43.40 | 42.97 | 43.23 | 2,478 | +0.30(+0.70%) |
Feb 03, 2016 | 42.59 | 42.95 | 42.35 | 42.93 | 13,950 | +0.04(+0.09%) |
Feb 02, 2016 | 43.98 | 43.98 | 42.89 | 42.89 | 3,876 | -1.33(-3.02%) |
Feb 01, 2016 | 43.86 | 44.23 | 43.54 | 44.22 | 17,766 | +0.63(+1.45%) |
Jan 29, 2016 | 43.39 | 43.59 | 43.39 | 43.59 | 3,969 | +0.95(+2.24%) |
Jan 28, 2016 | 42.83 | 42.84 | 42.50 | 42.64 | 3,169 | +0.02(+0.04%) |
Jan 27, 2016 | 43.20 | 43.33 | 42.54 | 42.62 | 3,664 | -0.85(-1.95%) |
Jan 26, 2016 | 43.47 | 43.47 | 43.46 | 43.46 | 3,863 | +0.35(+0.80%) |
Jan 25, 2016 | 44.04 | 44.06 | 43.12 | 43.12 | 2,597 | -0.97(-2.21%) |
Jan 22, 2016 | 43.16 | 44.10 | 43.16 | 44.09 | 3,767 | +1.06(+2.46%) |
Jan 21, 2016 | 43.21 | 43.60 | 43.03 | 43.03 | 7,733 | -0.13(-0.31%) |
Jan 20, 2016 | 42.56 | 43.16 | 41.52 | 43.16 | 8,438 | +0.59(+1.40%) |
Jan 19, 2016 | 43.97 | 43.97 | 42.57 | 42.57 | 5,311 | -1.07(-2.45%) |
Jan 15, 2016 | 43.66 | 43.64 | 43.64 | 43.64 | 7,600 | -0.89(-2.01%) |
Jan 14, 2016 | 43.69 | 44.59 | 43.68 | 44.53 | 3,593 | +0.61(+1.39%) |
Jan 13, 2016 | 45.20 | 45.22 | 43.39 | 43.92 | 17,890 | -1.10(-2.43%) |
Jan 12, 2016 | 45.09 | 45.41 | 44.43 | 45.02 | 7,170 | +0.52(+1.17%) |
Jan 11, 2016 | 45.07 | 45.07 | 44.37 | 44.50 | 5,106 | -1.15(-2.52%) |
Jan 08, 2016 | 45.87 | 45.95 | 45.65 | 45.65 | 3,451 | +0.05(+0.11%) |
Jan 07, 2016 | 46.27 | 46.30 | 45.60 | 45.60 | 2,387 | -1.16(-2.48%) |
Jan 06, 2016 | 46.96 | 47.10 | 46.64 | 46.76 | 4,350 | -0.71(-1.51%) |
Jan 05, 2016 | 47.31 | 47.51 | 47.31 | 47.47 | 7,751 | -0.08(-0.18%) |
Jan 04, 2016 | 48.23 | 48.23 | 47.30 | 47.55 | 13,811 | -1.83(-3.70%) |
Dec 31, 2015 | 49.17 | 49.38 | 49.38 | 49.38 | 821 | -0.47(-0.94%) |
Dec 30, 2015 | 49.99 | 49.99 | 49.85 | 49.85 | 2,121 | +0.01(+0.02%) |
Dec 29, 2015 | 49.84 | 49.84 | 49.84 | 49.84 | 421 | +0.35(+0.71%) |
Dec 28, 2015 | 49.50 | 49.50 | 49.17 | 49.49 | 5,795 | +0.02(+0.04%) |
Dec 23, 2015 | 49.17 | 49.47 | 49.47 | 49.47 | 3,902 | +0.62(+1.28%) |
Dec 22, 2015 | 48.56 | 48.85 | 48.38 | 48.85 | 1,946 | +0.51(+1.05%) |
Dec 21, 2015 | 48.54 | 48.54 | 48.02 | 48.34 | 15,134 | +0.09(+0.19%) |
Dec 18, 2015 | 48.85 | 48.85 | 48.25 | 48.25 | 3,805 | -0.87(-1.77%) |
Dec 17, 2015 | 49.90 | 49.90 | 49.11 | 49.11 | 5,079 | -0.60(-1.21%) |
Dec 16, 2015 | 49.23 | 49.72 | 49.18 | 49.72 | 5,053 | +0.73(+1.49%) |
Dec 15, 2015 | 48.76 | 49.11 | 48.76 | 48.99 | 2,462 | +0.53(+1.10%) |
Dec 14, 2015 | 48.30 | 48.45 | 47.96 | 48.45 | 3,577 | +0.10(+0.20%) |
Dec 11, 2015 | 49.14 | 49.19 | 48.36 | 48.36 | 3,739 | -1.57(-3.15%) |
Dec 10, 2015 | 49.52 | 49.93 | 49.52 | 49.93 | 1,065 | +0.41(+0.82%) |
Dec 09, 2015 | 50.18 | 50.18 | 49.52 | 49.52 | 1,216 | -0.65(-1.30%) |
Dec 08, 2015 | 49.75 | 50.23 | 49.75 | 50.18 | 20,219 | +0.10(+0.21%) |
Dec 07, 2015 | 50.70 | 50.70 | 50.05 | 50.07 | 6,393 | -0.60(-1.18%) |
Dec 04, 2015 | 50.56 | 50.67 | 50.56 | 50.67 | 1,373 | +0.51(+1.01%) |
Dec 03, 2015 | 51.05 | 51.05 | 50.05 | 50.16 | 3,639 | -0.84(-1.65%) |
Dec 02, 2015 | 51.37 | 51.37 | 51.00 | 51.00 | 3,497 | -0.02(-0.05%) |
Dec 01, 2015 | 51.00 | 51.03 | 50.95 | 51.03 | 576 | +0.21(+0.42%) |
Nov 30, 2015 | 51.04 | 51.04 | 50.81 | 50.81 | 3,272 | -0.09(-0.17%) |
Nov 27, 2015 | 50.87 | 50.91 | 50.73 | 50.90 | 804 | +0.09(+0.17%) |
Nov 25, 2015 | 50.58 | 50.81 | 50.81 | 50.81 | 2,886 | +0.41(+0.81%) |
Nov 24, 2015 | 50.16 | 50.40 | 49.76 | 50.40 | 3,113 | +0.14(+0.27%) |
Nov 23, 2015 | 50.35 | 50.35 | 50.08 | 50.27 | 2,447 | -0.04(-0.08%) |
Nov 20, 2015 | 50.36 | 50.44 | 50.26 | 50.31 | 4,600 | +0.18(+0.36%) |
Nov 19, 2015 | 50.22 | 50.27 | 50.10 | 50.13 | 1,525 | +0.21(+0.42%) |
Nov 18, 2015 | 49.50 | 49.94 | 49.40 | 49.92 | 3,254 | +0.61(+1.23%) |
Nov 17, 2015 | 49.20 | 49.76 | 49.20 | 49.31 | 27,500 | +0.30(+0.61%) |
Nov 16, 2015 | 48.93 | 49.01 | 48.87 | 49.01 | 1,029 | +0.08(+0.16%) |
Nov 13, 2015 | 49.49 | 49.49 | 48.93 | 48.93 | 2,877 | -0.79(-1.60%) |
Nov 12, 2015 | 50.04 | 50.17 | 49.68 | 49.72 | 2,471 | -0.43(-0.86%) |
Nov 11, 2015 | 50.13 | 50.42 | 50.13 | 50.16 | 2,222 | -0.04(-0.08%) |
Nov 10, 2015 | 50.00 | 50.22 | 49.89 | 50.20 | 7,903 | -0.08(-0.16%) |
Nov 09, 2015 | 50.69 | 50.69 | 50.28 | 50.28 | 1,807 | -0.40(-0.79%) |
Nov 06, 2015 | 50.26 | 50.78 | 50.26 | 50.68 | 6,283 | +0.66(+1.32%) |
Nov 05, 2015 | 49.78 | 50.02 | 49.78 | 50.02 | 1,586 | +0.00(+0.00%) |
Nov 04, 2015 | 49.96 | 50.06 | 49.96 | 50.02 | 1,461 | +0.23(+0.47%) |
Nov 03, 2015 | 49.49 | 49.78 | 49.39 | 49.78 | 1,732 | +0.32(+0.65%) |
Nov 02, 2015 | 48.98 | 49.54 | 48.97 | 49.46 | 7,808 | +0.58(+1.19%) |
Oct 30, 2015 | 49.00 | 49.06 | 48.86 | 48.88 | 1,581 | +0.11(+0.22%) |
Oct 29, 2015 | 49.01 | 49.11 | 48.67 | 48.77 | 15,856 | +0.12(+0.24%) |
Oct 28, 2015 | 48.01 | 48.66 | 48.01 | 48.66 | 901 | +0.79(+1.64%) |
Oct 27, 2015 | 48.40 | 48.43 | 47.87 | 47.87 | 3,246 | -0.80(-1.63%) |
Oct 26, 2015 | 48.82 | 48.82 | 48.58 | 48.67 | 6,392 | -0.02(-0.04%) |
Oct 23, 2015 | 48.66 | 48.72 | 48.41 | 48.69 | 21,103 | +0.58(+1.21%) |
Oct 22, 2015 | 47.67 | 48.44 | 47.67 | 48.11 | 1,377 | +0.48(+1.00%) |
Oct 21, 2015 | 47.71 | 47.99 | 47.43 | 47.63 | 1,347 | -0.48(-0.99%) |
Oct 20, 2015 | 48.39 | 48.56 | 48.02 | 48.11 | 21,981 | -0.29(-0.60%) |
Oct 19, 2015 | 48.53 | 48.69 | 48.40 | 48.40 | 1,735 | +0.08(+0.17%) |
Oct 16, 2015 | 48.38 | 48.38 | 48.06 | 48.31 | 2,838 | +0.16(+0.32%) |
Oct 15, 2015 | 47.67 | 48.16 | 47.67 | 48.16 | 1,715 | +0.71(+1.50%) |
Oct 14, 2015 | 47.90 | 48.07 | 47.45 | 47.45 | 3,712 | -0.49(-1.01%) |
Oct 13, 2015 | 48.58 | 48.62 | 47.93 | 47.93 | 2,760 | -0.42(-0.87%) |
Oct 12, 2015 | 48.66 | 48.66 | 48.33 | 48.35 | 5,025 | -0.04(-0.09%) |
Oct 09, 2015 | 48.15 | 48.52 | 48.15 | 48.40 | 9,790 | +0.29(+0.61%) |
Oct 08, 2015 | 47.93 | 48.17 | 47.64 | 48.11 | 7,468 | +0.35(+0.73%) |
Oct 07, 2015 | 47.16 | 47.76 | 47.16 | 47.76 | 4,098 | +0.74(+1.57%) |
Oct 06, 2015 | 47.36 | 47.36 | 46.95 | 47.02 | 3,159 | -0.16(-0.33%) |
Oct 05, 2015 | 46.52 | 47.17 | 46.52 | 47.17 | 5,507 | +0.93(+2.01%) |
Oct 02, 2015 | 45.10 | 46.24 | 44.89 | 46.24 | 14,491 | +1.00(+2.21%) |
Oct 01, 2015 | 45.35 | 45.44 | 45.06 | 45.24 | 3,589 | -0.06(-0.13%) |
Sep 30, 2015 | 45.10 | 45.34 | 45.04 | 45.30 | 7,980 | +0.68(+1.52%) |
Sep 29, 2015 | 44.82 | 45.09 | 44.62 | 44.62 | 9,676 | -0.43(-0.95%) |
Sep 28, 2015 | 46.06 | 46.06 | 44.97 | 45.05 | 20,235 | -1.18(-2.56%) |
Sep 25, 2015 | 46.65 | 46.72 | 46.13 | 46.23 | 2,919 | -0.14(-0.29%) |
Sep 24, 2015 | 46.31 | 46.37 | 46.13 | 46.37 | 60,939 | -0.40(-0.86%) |
Sep 23, 2015 | 47.05 | 47.05 | 46.77 | 46.77 | 2,479 | +0.03(+0.07%) |
Sep 22, 2015 | 47.04 | 47.04 | 46.74 | 46.74 | 643 | -0.75(-1.57%) |
Sep 21, 2015 | 47.58 | 47.94 | 47.44 | 47.48 | 4,185 | +0.16(+0.33%) |
Sep 18, 2015 | 47.31 | 47.33 | 47.30 | 47.33 | 981 | -0.39(-0.83%) |
Sep 17, 2015 | 47.76 | 48.25 | 47.72 | 47.72 | 64,436 | +0.07(+0.14%) |
Sep 16, 2015 | 47.38 | 47.72 | 47.38 | 47.66 | 3,477 | +0.18(+0.39%) |
Sep 15, 2015 | 47.32 | 47.47 | 47.24 | 47.47 | 2,348 | +0.57(+1.22%) |
Sep 14, 2015 | 47.04 | 47.04 | 46.81 | 46.90 | 2,066 | +0.26(+0.56%) |
Sep 11, 2015 | 46.64 | 46.64 | 46.64 | 46.64 | 973 | -0.09(-0.19%) |
Sep 10, 2015 | 46.49 | 46.87 | 46.49 | 46.73 | 12,376 | +0.20(+0.44%) |
Sep 09, 2015 | 47.27 | 47.27 | 46.52 | 46.52 | 1,419 | -0.48(-1.01%) |
Sep 08, 2015 | 46.93 | 47.00 | 46.93 | 47.00 | 13,426 | +1.08(+2.35%) |
Sep 04, 2015 | 45.83 | 45.92 | 45.92 | 45.92 | 825 | -0.34(-0.74%) |
Sep 03, 2015 | 46.54 | 46.68 | 46.26 | 46.26 | 9,447 | +0.48(+1.04%) |
Sep 02, 2015 | 45.78 | 45.81 | 45.23 | 45.78 | 15,812 | +0.50(+1.11%) |
Sep 01, 2015 | 46.20 | 46.20 | 45.28 | 45.28 | 2,394 | -1.67(-3.56%) |
Aug 31, 2015 | 47.00 | 47.04 | 46.95 | 46.95 | 994 | -0.01(-0.02%) |
Aug 28, 2015 | 47.05 | 47.05 | 46.70 | 46.96 | 5,987 | +0.30(+0.63%) |
Aug 27, 2015 | 46.38 | 46.91 | 46.13 | 46.67 | 19,100 | +0.71(+1.54%) |
Aug 26, 2015 | 45.14 | 45.96 | 45.05 | 45.96 | 52,571 | +1.12(+2.49%) |
Aug 25, 2015 | 46.02 | 46.02 | 44.84 | 44.84 | 11,499 | -0.37(-0.82%) |
Aug 24, 2015 | 46.95 | 46.95 | 31.66 | 45.21 | 26,150 | -1.68(-3.58%) |
Aug 21, 2015 | 46.99 | 47.51 | 46.89 | 46.89 | 9,127 | -1.20(-2.50%) |
Aug 20, 2015 | 48.91 | 48.91 | 48.09 | 48.09 | 15,047 | -1.22(-2.47%) |
Aug 19, 2015 | 49.47 | 49.57 | 48.97 | 49.31 | 2,792 | -0.29(-0.59%) |
Aug 18, 2015 | 49.97 | 49.97 | 49.60 | 49.60 | 5,278 | -0.01(-0.02%) |
Aug 17, 2015 | 49.61 | 49.61 | 49.61 | 49.61 | 1,140 | +0.03(+0.07%) |
Aug 14, 2015 | 49.19 | 49.58 | 49.19 | 49.58 | 1,332 | +0.43(+0.87%) |
Aug 13, 2015 | 49.30 | 49.45 | 49.09 | 49.15 | 6,681 | -0.09(-0.18%) |
Aug 12, 2015 | 48.79 | 49.24 | 48.39 | 49.24 | 3,174 | +0.10(+0.21%) |
Aug 11, 2015 | 49.52 | 49.52 | 49.01 | 49.13 | 8,857 | -0.72(-1.43%) |
Aug 10, 2015 | 49.32 | 49.85 | 49.32 | 49.85 | 16,893 | +0.80(+1.64%) |
Aug 07, 2015 | 48.94 | 49.04 | 48.94 | 49.04 | 3,673 | +0.18(+0.37%) |
Aug 06, 2015 | 49.79 | 49.79 | 48.85 | 48.86 | 18,663 | -1.31(-2.62%) |
Aug 05, 2015 | 49.64 | 50.18 | 49.64 | 50.18 | 1,021 | +0.73(+1.47%) |
Aug 04, 2015 | 49.35 | 49.48 | 49.30 | 49.45 | 2,689 | +0.06(+0.13%) |
Aug 03, 2015 | 49.77 | 49.77 | 49.17 | 49.39 | 21,561 | -0.31(-0.62%) |
Jul 31, 2015 | 49.72 | 49.72 | 49.70 | 49.70 | 1,113 | +0.15(+0.30%) |
Jul 30, 2015 | 49.38 | 49.59 | 48.92 | 49.55 | 2,512 | +0.20(+0.41%) |
Jul 29, 2015 | 49.15 | 49.39 | 48.78 | 49.34 | 34,211 | +0.10(+0.21%) |
Jul 28, 2015 | 49.00 | 49.24 | 48.39 | 49.24 | 8,857 | +0.46(+0.93%) |
Jul 27, 2015 | 49.32 | 49.32 | 48.79 | 48.79 | 68,400 | -0.85(-1.72%) |
Jul 24, 2015 | 50.01 | 50.01 | 49.64 | 49.64 | 5,352 | -0.30(-0.60%) |
Jul 23, 2015 | 50.33 | 50.39 | 49.90 | 49.94 | 18,166 | -0.24(-0.48%) |
Jul 22, 2015 | 49.98 | 50.27 | 49.98 | 50.18 | 15,998 | +0.00(+0.01%) |
Jul 21, 2015 | 50.02 | 50.18 | 50.02 | 50.17 | 6,429 | -0.19(-0.37%) |
Jul 20, 2015 | 50.25 | 50.41 | 50.17 | 50.36 | 3,636 | +0.06(+0.11%) |
Jul 17, 2015 | 50.46 | 50.46 | 50.14 | 50.30 | 5,994 | -0.19(-0.37%) |
Jul 16, 2015 | 50.36 | 50.49 | 50.36 | 50.49 | 6,278 | +0.47(+0.95%) |
Jul 15, 2015 | 50.32 | 50.36 | 49.95 | 50.02 | 10,216 | -0.30(-0.60%) |
Jul 14, 2015 | 50.25 | 50.38 | 50.25 | 50.32 | 83,363 | +0.32(+0.63%) |
Jul 13, 2015 | 49.98 | 50.04 | 49.98 | 50.00 | 18,469 | +0.37(+0.74%) |
Jul 10, 2015 | 49.57 | 49.64 | 49.29 | 49.64 | 21,542 | +0.35(+0.71%) |
Jul 09, 2015 | 49.24 | 49.60 | 49.24 | 49.29 | 27,002 | +0.63(+1.29%) |
Jul 08, 2015 | 48.83 | 48.83 | 48.66 | 48.66 | 6,031 | -0.59(-1.19%) |
Jul 07, 2015 | 49.45 | 49.45 | 48.88 | 49.25 | 26,744 | +0.08(+0.17%) |
Jul 06, 2015 | 49.23 | 49.61 | 49.07 | 49.16 | 5,276 | -0.20(-0.41%) |
Jul 02, 2015 | 49.84 | 49.37 | 49.37 | 49.37 | 34,240 | -0.35(-0.71%) |
Jul 01, 2015 | 49.83 | 50.14 | 49.65 | 49.72 | 10,053 | +0.06(+0.11%) |
Jun 30, 2015 | 49.51 | 49.70 | 49.41 | 49.66 | 6,734 | +0.33(+0.67%) |
Jun 29, 2015 | 50.06 | 50.24 | 49.33 | 49.33 | 9,746 | -1.29(-2.54%) |
Jun 26, 2015 | 50.89 | 50.89 | 50.62 | 50.62 | 2,815 | -0.51(-0.99%) |
Jun 25, 2015 | 51.20 | 51.20 | 51.12 | 51.13 | 3,450 | +0.13(+0.26%) |
Jun 24, 2015 | 51.21 | 51.27 | 50.98 | 51.00 | 19,273 | -0.49(-0.95%) |
Jun 23, 2015 | 51.32 | 51.51 | 51.32 | 51.48 | 10,340 | +0.20(+0.39%) |
Jun 22, 2015 | 51.25 | 51.39 | 51.22 | 51.28 | 8,209 | +0.18(+0.34%) |
Jun 19, 2015 | 51.11 | 51.11 | 51.11 | 51.11 | 594 | -0.03(-0.07%) |
Jun 18, 2015 | 50.82 | 51.14 | 50.82 | 51.14 | 1,067 | +0.48(+0.95%) |
Jun 17, 2015 | 50.91 | 50.91 | 50.60 | 50.66 | 2,041 | +0.02(+0.05%) |
Jun 16, 2015 | 50.43 | 50.67 | 50.43 | 50.64 | 87,213 | +0.47(+0.94%) |
Jun 15, 2015 | 50.29 | 50.29 | 50.05 | 50.17 | 3,973 | -0.08(-0.15%) |
Jun 12, 2015 | 50.20 | 50.24 | 50.20 | 50.24 | 2,796 | -0.04(-0.08%) |
Jun 11, 2015 | 50.46 | 50.46 | 50.28 | 50.28 | 1,226 | -0.09(-0.17%) |
Jun 10, 2015 | 50.11 | 50.37 | 50.11 | 50.37 | 3,158 | +0.85(+1.72%) |
Jun 09, 2015 | 49.36 | 49.60 | 49.28 | 49.52 | 4,004 | -0.31(-0.63%) |
Jun 08, 2015 | 50.33 | 50.33 | 49.73 | 49.83 | 17,462 | -0.46(-0.91%) |
Jun 05, 2015 | 50.01 | 50.31 | 49.88 | 50.29 | 3,504 | +0.54(+1.09%) |
Jun 04, 2015 | 50.43 | 50.43 | 49.75 | 49.75 | 1,257 | -0.78(-1.53%) |
Jun 03, 2015 | 50.28 | 50.53 | 50.28 | 50.52 | 4,807 | +0.72(+1.44%) |
Jun 02, 2015 | 49.64 | 50.07 | 49.50 | 49.80 | 15,097 | +0.13(+0.27%) |
Jun 01, 2015 | 49.45 | 49.82 | 49.44 | 49.67 | 4,328 | +0.10(+0.19%) |
May 29, 2015 | 49.75 | 49.75 | 49.37 | 49.58 | 2,652 | -0.33(-0.66%) |
May 28, 2015 | 49.90 | 49.91 | 49.90 | 49.91 | 1,655 | +0.34(+0.70%) |
May 27, 2015 | 49.56 | 49.56 | 49.51 | 49.56 | 2,029 | +0.20(+0.41%) |
May 26, 2015 | 49.33 | 49.42 | 49.25 | 49.36 | 59,452 | -0.58(-1.15%) |
May 22, 2015 | 49.95 | 49.93 | 49.93 | 49.93 | 32,613 | -0.19(-0.38%) |
May 21, 2015 | 50.12 | 50.20 | 50.01 | 50.12 | 4,363 | -0.09(-0.17%) |
May 20, 2015 | 50.22 | 50.22 | 50.21 | 50.21 | 1,498 | +0.07(+0.14%) |
May 19, 2015 | 50.14 | 50.23 | 50.08 | 50.14 | 8,522 | +0.00(+0.00%) |
May 18, 2015 | 49.69 | 50.16 | 49.69 | 50.14 | 3,909 | +0.40(+0.81%) |
May 15, 2015 | 49.92 | 49.92 | 49.65 | 49.73 | 5,224 | -0.04(-0.09%) |
May 14, 2015 | 49.38 | 49.85 | 49.38 | 49.78 | 24,205 | +0.54(+1.10%) |
May 13, 2015 | 49.19 | 49.29 | 49.11 | 49.24 | 14,118 | +0.21(+0.42%) |
May 12, 2015 | 48.59 | 49.14 | 48.59 | 49.03 | 7,036 | -0.24(-0.48%) |
May 11, 2015 | 49.26 | 49.51 | 49.26 | 49.27 | 9,682 | +0.04(+0.09%) |
May 08, 2015 | 48.99 | 49.36 | 48.99 | 49.22 | 8,834 | +0.40(+0.81%) |
May 07, 2015 | 48.77 | 48.82 | 48.39 | 48.82 | 225,647 | +0.36(+0.74%) |
May 06, 2015 | 48.25 | 48.51 | 48.25 | 48.47 | 2,115 | +0.32(+0.67%) |
May 05, 2015 | 48.49 | 48.49 | 48.14 | 48.14 | 3,812 | -0.81(-1.66%) |
May 04, 2015 | 48.90 | 48.99 | 48.90 | 48.96 | 2,093 | +0.19(+0.39%) |
May 01, 2015 | 48.66 | 48.77 | 48.51 | 48.77 | 930 | +0.34(+0.71%) |
Apr 30, 2015 | 48.93 | 48.93 | 48.40 | 48.42 | 4,817 | -0.81(-1.65%) |
Apr 29, 2015 | 49.48 | 49.56 | 48.98 | 49.24 | 4,375 | -0.11(-0.22%) |
Apr 28, 2015 | 48.93 | 49.50 | 48.93 | 49.34 | 10,394 | +0.07(+0.14%) |
Apr 27, 2015 | 49.76 | 49.76 | 49.21 | 49.28 | 5,199 | -0.32(-0.64%) |
Apr 24, 2015 | 49.75 | 49.75 | 49.56 | 49.59 | 6,006 | -0.09(-0.19%) |
Apr 23, 2015 | 49.40 | 49.81 | 49.37 | 49.69 | 5,331 | +0.35(+0.72%) |
Apr 22, 2015 | 49.17 | 49.42 | 49.16 | 49.33 | 6,685 | +0.21(+0.43%) |
Apr 21, 2015 | 49.02 | 49.14 | 49.02 | 49.12 | 3,118 | +0.30(+0.61%) |
Apr 20, 2015 | 48.80 | 48.85 | 48.45 | 48.82 | 7,327 | +0.61(+1.25%) |
Apr 17, 2015 | 48.36 | 48.36 | 48.06 | 48.22 | 12,723 | -1.07(-2.18%) |
Apr 16, 2015 | 49.24 | 49.32 | 49.23 | 49.29 | 11,047 | +0.00(+0.00%) |
Apr 15, 2015 | 49.02 | 49.29 | 48.97 | 49.29 | 24,610 | +0.50(+1.03%) |
Apr 14, 2015 | 48.72 | 48.79 | 48.67 | 48.79 | 8,526 | -0.10(-0.21%) |
Apr 13, 2015 | 49.08 | 49.15 | 48.88 | 48.89 | 19,766 | -0.19(-0.39%) |
Apr 10, 2015 | 48.90 | 49.08 | 48.90 | 49.08 | 6,287 | +0.36(+0.74%) |
Apr 09, 2015 | 48.94 | 48.94 | 48.49 | 48.72 | 70,048 | -0.18(-0.37%) |
Apr 08, 2015 | 48.37 | 48.90 | 48.37 | 48.90 | 2,348 | +0.53(+1.10%) |
Apr 07, 2015 | 48.40 | 48.66 | 48.37 | 48.37 | 4,501 | +0.64(+1.35%) |
Apr 06, 2015 | 47.81 | 47.81 | 47.72 | 47.72 | 1,093 | -0.21(-0.43%) |
Apr 02, 2015 | 47.91 | 47.93 | 47.93 | 47.93 | 13,623 | +0.32(+0.68%) |