Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.93 | 50.95 | 50.85 | 50.95 | 53,851 | +0.01(+0.01%) |
May 27, 2016 | 50.94 | 50.94 | 50.94 | 50.94 | 28,080 | +0.01(+0.02%) |
May 26, 2016 | 50.96 | 50.97 | 50.91 | 50.93 | 48,277 | -0.01(-0.01%) |
May 25, 2016 | 50.88 | 50.96 | 50.88 | 50.93 | 36,278 | -0.01(-0.01%) |
May 24, 2016 | 50.97 | 50.97 | 50.88 | 50.94 | 38,600 | -0.05(-0.10%) |
May 23, 2016 | 50.98 | 50.99 | 50.94 | 50.99 | 24,147 | -0.03(-0.06%) |
May 20, 2016 | 51.00 | 51.03 | 50.95 | 51.02 | 70,693 | +0.02(+0.03%) |
May 19, 2016 | 51.07 | 51.09 | 50.99 | 51.01 | 68,349 | +0.00(+0.00%) |
May 18, 2016 | 51.21 | 51.21 | 50.97 | 51.01 | 44,339 | -0.17(-0.33%) |
May 17, 2016 | 51.18 | 51.21 | 51.09 | 51.18 | 63,977 | +0.10(+0.20%) |
May 16, 2016 | 51.12 | 51.12 | 51.05 | 51.07 | 36,165 | -0.04(-0.07%) |
May 13, 2016 | 51.14 | 51.14 | 51.03 | 51.11 | 49,991 | +0.03(+0.06%) |
May 12, 2016 | 51.07 | 51.08 | 51.01 | 51.08 | 45,618 | +0.01(+0.02%) |
May 11, 2016 | 51.06 | 51.10 | 50.96 | 51.07 | 48,631 | +0.09(+0.18%) |
May 10, 2016 | 51.06 | 51.06 | 50.98 | 50.98 | 134,384 | -0.06(-0.12%) |
May 09, 2016 | 51.04 | 51.06 | 50.95 | 51.04 | 78,819 | +0.05(+0.10%) |
May 06, 2016 | 51.02 | 51.03 | 50.97 | 50.99 | 38,690 | +0.01(+0.01%) |
May 05, 2016 | 50.99 | 50.99 | 50.93 | 50.99 | 93,469 | +0.03(+0.06%) |
May 04, 2016 | 50.95 | 50.98 | 50.85 | 50.95 | 40,908 | +0.01(+0.03%) |
May 03, 2016 | 50.89 | 50.94 | 50.88 | 50.94 | 80,245 | +0.14(+0.28%) |
May 02, 2016 | 50.86 | 50.86 | 50.79 | 50.80 | 60,543 | -0.05(-0.09%) |
Apr 29, 2016 | 50.81 | 50.84 | 50.76 | 50.84 | 37,214 | +0.00(+0.01%) |
Apr 28, 2016 | 50.88 | 50.88 | 50.74 | 50.84 | 78,194 | +0.07(+0.14%) |
Apr 27, 2016 | 50.73 | 50.77 | 50.68 | 50.77 | 32,259 | +0.08(+0.16%) |
Apr 26, 2016 | 50.67 | 50.78 | 50.66 | 50.69 | 63,403 | -0.02(-0.05%) |
Apr 25, 2016 | 50.72 | 50.73 | 50.68 | 50.71 | 41,195 | -0.04(-0.08%) |
Apr 22, 2016 | 50.76 | 50.76 | 50.70 | 50.75 | 30,635 | -0.01(-0.02%) |
Apr 21, 2016 | 50.82 | 50.82 | 50.74 | 50.76 | 32,262 | -0.04(-0.09%) |
Apr 20, 2016 | 50.88 | 50.88 | 50.78 | 50.80 | 26,981 | -0.01(-0.02%) |
Apr 19, 2016 | 50.82 | 50.83 | 50.77 | 50.82 | 24,144 | -0.03(-0.05%) |
Apr 18, 2016 | 50.81 | 50.84 | 50.78 | 50.84 | 54,922 | +0.03(+0.05%) |
Apr 15, 2016 | 50.81 | 50.82 | 50.79 | 50.81 | 32,082 | +0.02(+0.04%) |
Apr 14, 2016 | 50.76 | 50.81 | 50.75 | 50.80 | 23,808 | -0.01(-0.03%) |
Apr 13, 2016 | 50.77 | 50.82 | 50.75 | 50.81 | 62,294 | +0.05(+0.09%) |
Apr 12, 2016 | 50.77 | 50.78 | 50.74 | 50.76 | 40,162 | +0.00(+0.00%) |
Apr 11, 2016 | 50.81 | 50.81 | 50.74 | 50.76 | 50,506 | -0.04(-0.08%) |
Apr 08, 2016 | 50.80 | 50.81 | 50.74 | 50.80 | 23,177 | +0.04(+0.09%) |
Apr 07, 2016 | 50.77 | 50.79 | 50.66 | 50.76 | 67,301 | +0.12(+0.23%) |
Apr 06, 2016 | 50.62 | 50.65 | 50.58 | 50.65 | 74,880 | +0.05(+0.11%) |
Apr 05, 2016 | 50.62 | 50.62 | 50.53 | 50.59 | 22,496 | +0.11(+0.22%) |
Apr 04, 2016 | 50.54 | 50.54 | 50.46 | 50.48 | 28,104 | +0.01(+0.03%) |
Apr 01, 2016 | 50.45 | 50.50 | 50.38 | 50.47 | 92,826 | +0.08(+0.16%) |
Mar 31, 2016 | 50.37 | 50.46 | 50.37 | 50.39 | 71,217 | +0.04(+0.08%) |
Mar 30, 2016 | 50.34 | 50.37 | 50.28 | 50.35 | 90,114 | +0.00(+0.01%) |
Mar 29, 2016 | 50.34 | 50.34 | 50.28 | 50.34 | 54,059 | +0.09(+0.18%) |
Mar 28, 2016 | 50.31 | 50.32 | 50.22 | 50.25 | 66,941 | -0.03(-0.05%) |
Mar 24, 2016 | 50.23 | 50.28 | 50.28 | 50.28 | 72,688 | +0.05(+0.09%) |
Mar 23, 2016 | 50.14 | 50.23 | 50.14 | 50.23 | 55,297 | +0.14(+0.28%) |
Mar 22, 2016 | 50.20 | 50.25 | 50.09 | 50.09 | 62,736 | -0.08(-0.15%) |
Mar 21, 2016 | 50.15 | 50.17 | 50.12 | 50.17 | 57,984 | +0.01(+0.02%) |
Mar 18, 2016 | 50.15 | 50.17 | 50.10 | 50.16 | 23,191 | +0.07(+0.13%) |
Mar 17, 2016 | 50.03 | 50.15 | 50.03 | 50.09 | 38,328 | -0.00(-0.01%) |
Mar 16, 2016 | 50.04 | 50.10 | 49.98 | 50.10 | 65,594 | +0.10(+0.20%) |
Mar 15, 2016 | 50.04 | 50.04 | 49.99 | 49.99 | 37,999 | -0.05(-0.11%) |
Mar 14, 2016 | 50.12 | 50.12 | 49.99 | 50.05 | 105,618 | +0.01(+0.02%) |
Mar 11, 2016 | 50.12 | 50.12 | 50.01 | 50.04 | 69,835 | +0.00(+0.00%) |
Mar 10, 2016 | 50.05 | 50.07 | 50.03 | 50.04 | 92,259 | -0.03(-0.05%) |
Mar 09, 2016 | 49.97 | 50.07 | 49.97 | 50.07 | 58,979 | +0.04(+0.08%) |
Mar 08, 2016 | 50.02 | 50.04 | 49.96 | 50.02 | 56,765 | +0.10(+0.20%) |
Mar 07, 2016 | 49.92 | 49.94 | 49.87 | 49.92 | 37,208 | -0.04(-0.08%) |
Mar 04, 2016 | 50.05 | 50.08 | 49.93 | 49.96 | 93,947 | -0.10(-0.19%) |
Mar 03, 2016 | 50.03 | 50.10 | 50.03 | 50.06 | 41,664 | +0.01(+0.03%) |
Mar 02, 2016 | 50.15 | 50.15 | 49.97 | 50.05 | 61,207 | -0.06(-0.12%) |
Mar 01, 2016 | 50.18 | 50.27 | 50.11 | 50.11 | 76,609 | -0.08(-0.17%) |
Feb 29, 2016 | 50.17 | 50.20 | 50.15 | 50.19 | 24,898 | +0.03(+0.07%) |
Feb 26, 2016 | 50.17 | 50.20 | 50.14 | 50.16 | 78,960 | -0.09(-0.18%) |
Feb 25, 2016 | 50.22 | 50.27 | 50.20 | 50.25 | 55,714 | +0.03(+0.06%) |
Feb 24, 2016 | 50.28 | 50.28 | 50.19 | 50.22 | 95,134 | +0.02(+0.04%) |
Feb 23, 2016 | 50.22 | 50.28 | 50.20 | 50.20 | 81,251 | -0.10(-0.19%) |
Feb 22, 2016 | 50.30 | 50.31 | 50.23 | 50.30 | 28,703 | -0.02(-0.04%) |
Feb 19, 2016 | 50.32 | 50.32 | 50.22 | 50.32 | 30,460 | -0.07(-0.13%) |
Feb 18, 2016 | 50.27 | 50.38 | 50.22 | 50.38 | 63,506 | +0.07(+0.13%) |
Feb 17, 2016 | 50.24 | 50.34 | 50.24 | 50.32 | 133,308 | -0.10(-0.19%) |
Feb 16, 2016 | 50.34 | 50.42 | 50.34 | 50.41 | 69,996 | -0.02(-0.04%) |
Feb 12, 2016 | 50.50 | 50.44 | 50.44 | 50.44 | 45,304 | -0.12(-0.23%) |
Feb 11, 2016 | 50.58 | 50.62 | 50.49 | 50.55 | 67,963 | +0.12(+0.24%) |
Feb 10, 2016 | 50.42 | 50.44 | 50.35 | 50.43 | 56,203 | +0.01(+0.02%) |
Feb 09, 2016 | 50.46 | 50.46 | 50.35 | 50.42 | 45,845 | +0.01(+0.02%) |
Feb 08, 2016 | 50.30 | 50.42 | 50.30 | 50.41 | 74,294 | +0.11(+0.21%) |
Feb 05, 2016 | 50.32 | 50.33 | 50.25 | 50.31 | 27,163 | +0.02(+0.04%) |
Feb 04, 2016 | 50.32 | 50.32 | 50.21 | 50.29 | 52,778 | +0.00(+0.00%) |
Feb 03, 2016 | 50.30 | 50.36 | 50.20 | 50.29 | 70,923 | +0.02(+0.04%) |
Feb 02, 2016 | 50.28 | 50.28 | 50.14 | 50.27 | 48,326 | +0.07(+0.14%) |
Feb 01, 2016 | 50.21 | 50.21 | 50.11 | 50.20 | 54,156 | +0.01(+0.02%) |
Jan 29, 2016 | 50.20 | 50.21 | 50.10 | 50.19 | 88,904 | +0.09(+0.18%) |
Jan 28, 2016 | 50.14 | 50.14 | 50.01 | 50.09 | 62,927 | -0.01(-0.03%) |
Jan 27, 2016 | 50.16 | 50.16 | 50.04 | 50.11 | 73,434 | +0.09(+0.18%) |
Jan 26, 2016 | 50.14 | 50.14 | 50.02 | 50.02 | 55,526 | -0.11(-0.23%) |
Jan 25, 2016 | 50.15 | 50.15 | 50.12 | 50.13 | 27,581 | +0.02(+0.03%) |
Jan 22, 2016 | 50.20 | 50.22 | 50.06 | 50.12 | 64,115 | -0.10(-0.19%) |
Jan 21, 2016 | 50.29 | 50.29 | 50.11 | 50.21 | 93,237 | -0.04(-0.08%) |
Jan 20, 2016 | 50.23 | 50.27 | 50.17 | 50.25 | 121,365 | +0.14(+0.28%) |
Jan 19, 2016 | 50.10 | 50.15 | 50.05 | 50.11 | 71,400 | -0.06(-0.13%) |
Jan 15, 2016 | 50.14 | 50.18 | 50.18 | 50.18 | 56,089 | +0.15(+0.31%) |
Jan 14, 2016 | 50.09 | 50.09 | 49.97 | 50.02 | 39,690 | -0.04(-0.08%) |
Jan 13, 2016 | 50.05 | 50.07 | 50.01 | 50.07 | 106,225 | +0.02(+0.03%) |
Jan 12, 2016 | 50.03 | 50.10 | 49.98 | 50.05 | 53,007 | +0.01(+0.03%) |
Jan 11, 2016 | 50.09 | 50.09 | 50.03 | 50.04 | 40,477 | -0.07(-0.14%) |
Jan 08, 2016 | 50.12 | 50.14 | 50.04 | 50.11 | 48,976 | +0.02(+0.04%) |
Jan 07, 2016 | 50.11 | 50.14 | 50.05 | 50.09 | 123,523 | -0.03(-0.06%) |
Jan 06, 2016 | 49.99 | 50.12 | 49.96 | 50.12 | 90,437 | +0.24(+0.47%) |
Jan 05, 2016 | 49.83 | 49.88 | 49.81 | 49.88 | 44,066 | +0.05(+0.11%) |
Jan 04, 2016 | 49.84 | 49.86 | 49.78 | 49.83 | 40,524 | +0.11(+0.23%) |
Dec 31, 2015 | 49.64 | 49.71 | 49.71 | 49.71 | 27,094 | +0.00(+0.00%) |
Dec 30, 2015 | 49.71 | 49.73 | 49.68 | 49.71 | 35,505 | -0.00(-0.00%) |
Dec 29, 2015 | 49.61 | 49.75 | 49.61 | 49.71 | 42,953 | +0.03(+0.06%) |
Dec 28, 2015 | 49.69 | 49.72 | 49.65 | 49.68 | 25,052 | -0.04(-0.08%) |
Dec 24, 2015 | 49.68 | 49.72 | 49.72 | 49.72 | 19,964 | +0.04(+0.09%) |
Dec 23, 2015 | 49.64 | 49.69 | 49.64 | 49.68 | 24,729 | +0.07(+0.14%) |
Dec 22, 2015 | 49.64 | 49.71 | 49.55 | 49.61 | 100,559 | -0.04(-0.08%) |
Dec 21, 2015 | 49.68 | 49.69 | 49.62 | 49.65 | 56,421 | +0.01(+0.02%) |
Dec 18, 2015 | 49.59 | 49.69 | 49.57 | 49.64 | 59,395 | +0.08(+0.15%) |
Dec 17, 2015 | 49.51 | 49.63 | 49.44 | 49.57 | 180,586 | +0.24(+0.49%) |
Dec 16, 2015 | 49.43 | 49.44 | 49.29 | 49.32 | 35,854 | -0.13(-0.25%) |
Dec 15, 2015 | 49.53 | 49.53 | 49.41 | 49.45 | 35,028 | +0.02(+0.05%) |
Dec 14, 2015 | 49.57 | 49.58 | 49.39 | 49.42 | 67,605 | -0.15(-0.30%) |
Dec 11, 2015 | 49.51 | 49.60 | 49.51 | 49.57 | 29,994 | +0.14(+0.28%) |
Dec 10, 2015 | 49.49 | 49.49 | 49.38 | 49.43 | 15,744 | +0.03(+0.07%) |
Dec 09, 2015 | 49.45 | 49.51 | 49.37 | 49.40 | 39,295 | -0.06(-0.13%) |
Dec 08, 2015 | 49.42 | 49.51 | 49.36 | 49.46 | 42,455 | +0.10(+0.21%) |
Dec 07, 2015 | 49.34 | 49.42 | 49.32 | 49.36 | 49,277 | -0.05(-0.11%) |
Dec 04, 2015 | 49.31 | 49.42 | 49.31 | 49.41 | 57,797 | +0.00(+0.00%) |
Dec 03, 2015 | 49.42 | 49.42 | 49.30 | 49.41 | 43,262 | +0.00(+0.01%) |
Dec 02, 2015 | 49.42 | 49.42 | 49.39 | 49.41 | 65,084 | +0.03(+0.06%) |
Dec 01, 2015 | 49.35 | 49.42 | 49.35 | 49.38 | 42,709 | +0.09(+0.18%) |
Nov 30, 2015 | 49.32 | 49.32 | 49.26 | 49.29 | 27,527 | -0.03(-0.06%) |
Nov 27, 2015 | 49.25 | 49.32 | 49.25 | 49.32 | 2,116 | +0.03(+0.05%) |
Nov 25, 2015 | 49.29 | 49.29 | 49.29 | 49.29 | 34,361 | -0.01(-0.03%) |
Nov 24, 2015 | 49.35 | 49.35 | 49.22 | 49.30 | 40,004 | -0.04(-0.09%) |
Nov 23, 2015 | 49.25 | 49.35 | 49.17 | 49.35 | 57,211 | +0.12(+0.25%) |
Nov 20, 2015 | 49.24 | 49.26 | 49.13 | 49.22 | 30,015 | +0.03(+0.06%) |
Nov 19, 2015 | 49.07 | 49.24 | 49.07 | 49.19 | 42,669 | +0.09(+0.19%) |
Nov 18, 2015 | 49.02 | 49.12 | 49.02 | 49.10 | 29,531 | +0.08(+0.16%) |
Nov 17, 2015 | 48.97 | 49.07 | 48.93 | 49.02 | 93,359 | +0.08(+0.17%) |
Nov 16, 2015 | 48.99 | 48.99 | 48.89 | 48.94 | 16,319 | +0.00(+0.01%) |
Nov 13, 2015 | 48.85 | 48.99 | 48.85 | 48.93 | 57,934 | +0.09(+0.18%) |
Nov 12, 2015 | 48.84 | 48.95 | 48.76 | 48.84 | 123,874 | +0.10(+0.22%) |
Nov 11, 2015 | 48.77 | 48.84 | 48.73 | 48.74 | 25,565 | -0.05(-0.10%) |
Nov 10, 2015 | 48.80 | 48.84 | 48.77 | 48.79 | 43,779 | +0.02(+0.03%) |
Nov 09, 2015 | 48.85 | 48.86 | 48.77 | 48.77 | 13,429 | -0.06(-0.13%) |
Nov 06, 2015 | 48.96 | 48.96 | 48.83 | 48.84 | 69,719 | -0.14(-0.28%) |
Nov 05, 2015 | 49.05 | 49.05 | 48.95 | 48.97 | 63,873 | -0.08(-0.15%) |
Nov 04, 2015 | 48.99 | 49.08 | 48.99 | 49.05 | 45,538 | +0.09(+0.18%) |
Nov 03, 2015 | 49.06 | 49.06 | 48.96 | 48.96 | 45,822 | -0.08(-0.16%) |
Nov 02, 2015 | 49.02 | 49.04 | 48.95 | 49.04 | 19,519 | -0.06(-0.12%) |
Oct 30, 2015 | 49.07 | 49.10 | 49.01 | 49.10 | 27,724 | +0.08(+0.17%) |
Oct 29, 2015 | 49.12 | 49.12 | 48.96 | 49.01 | 69,329 | +0.00(+0.01%) |
Oct 28, 2015 | 49.13 | 49.13 | 48.98 | 49.01 | 21,420 | -0.06(-0.13%) |
Oct 27, 2015 | 49.10 | 49.11 | 49.02 | 49.08 | 33,384 | +0.01(+0.01%) |
Oct 26, 2015 | 49.01 | 49.09 | 49.01 | 49.07 | 27,296 | +0.07(+0.14%) |
Oct 23, 2015 | 49.03 | 49.03 | 48.97 | 49.00 | 25,453 | -0.05(-0.11%) |
Oct 22, 2015 | 49.09 | 49.09 | 48.96 | 49.05 | 39,667 | -0.04(-0.08%) |
Oct 21, 2015 | 49.08 | 49.13 | 49.04 | 49.09 | 56,681 | +0.08(+0.16%) |
Oct 20, 2015 | 49.01 | 49.01 | 48.94 | 49.01 | 36,588 | -0.03(-0.07%) |
Oct 19, 2015 | 49.06 | 49.07 | 48.98 | 49.04 | 36,227 | -0.00(-0.01%) |
Oct 16, 2015 | 49.10 | 49.11 | 49.01 | 49.05 | 32,136 | +0.04(+0.08%) |
Oct 15, 2015 | 49.08 | 49.10 | 49.00 | 49.01 | 31,514 | -0.11(-0.23%) |
Oct 14, 2015 | 49.01 | 49.14 | 49.01 | 49.12 | 14,099 | +0.11(+0.22%) |
Oct 13, 2015 | 49.10 | 49.10 | 48.91 | 49.01 | 16,050 | -0.09(-0.18%) |
Oct 12, 2015 | 49.00 | 49.14 | 48.95 | 49.10 | 73,575 | +0.13(+0.27%) |
Oct 09, 2015 | 49.01 | 49.06 | 48.97 | 48.97 | 24,808 | -0.01(-0.03%) |
Oct 08, 2015 | 49.11 | 49.11 | 48.97 | 48.98 | 37,305 | -0.05(-0.09%) |
Oct 07, 2015 | 49.00 | 49.10 | 48.92 | 49.03 | 173,453 | -0.09(-0.19%) |
Oct 06, 2015 | 49.01 | 49.14 | 48.98 | 49.12 | 61,506 | +0.18(+0.38%) |
Oct 05, 2015 | 49.06 | 49.07 | 48.93 | 48.94 | 36,712 | -0.15(-0.32%) |
Oct 02, 2015 | 49.13 | 49.14 | 49.01 | 49.09 | 10,725 | +0.15(+0.30%) |
Oct 01, 2015 | 49.00 | 49.03 | 48.88 | 48.94 | 23,361 | -0.04(-0.07%) |
Sep 30, 2015 | 48.95 | 48.98 | 48.83 | 48.98 | 18,658 | -0.01(-0.03%) |
Sep 29, 2015 | 48.84 | 49.01 | 48.84 | 48.99 | 39,760 | +0.07(+0.14%) |
Sep 28, 2015 | 48.80 | 48.93 | 48.80 | 48.93 | 34,366 | +0.10(+0.21%) |
Sep 25, 2015 | 48.70 | 48.82 | 48.70 | 48.82 | 28,800 | +0.04(+0.08%) |
Sep 24, 2015 | 48.83 | 48.83 | 48.73 | 48.78 | 20,795 | +0.08(+0.16%) |
Sep 23, 2015 | 48.74 | 48.74 | 48.65 | 48.70 | 13,774 | -0.04(-0.08%) |
Sep 22, 2015 | 48.71 | 48.78 | 48.65 | 48.74 | 48,342 | +0.23(+0.47%) |
Sep 21, 2015 | 48.59 | 48.60 | 48.51 | 48.51 | 20,275 | -0.09(-0.18%) |
Sep 18, 2015 | 48.58 | 48.66 | 48.54 | 48.60 | 35,090 | +0.08(+0.17%) |
Sep 17, 2015 | 48.44 | 48.55 | 48.36 | 48.52 | 24,145 | +0.19(+0.39%) |
Sep 16, 2015 | 48.29 | 48.37 | 48.27 | 48.33 | 68,431 | +0.08(+0.17%) |
Sep 15, 2015 | 48.44 | 48.44 | 48.25 | 48.25 | 71,278 | -0.20(-0.42%) |
Sep 14, 2015 | 48.45 | 48.46 | 48.41 | 48.45 | 19,599 | +0.02(+0.03%) |
Sep 11, 2015 | 48.41 | 48.51 | 48.41 | 48.43 | 12,679 | +0.04(+0.09%) |
Sep 10, 2015 | 48.42 | 48.48 | 48.38 | 48.39 | 57,982 | -0.11(-0.22%) |
Sep 09, 2015 | 48.43 | 48.53 | 48.39 | 48.50 | 25,026 | +0.08(+0.16%) |
Sep 08, 2015 | 48.48 | 48.50 | 48.38 | 48.42 | 69,433 | -0.12(-0.25%) |
Sep 04, 2015 | 48.57 | 48.54 | 48.54 | 48.54 | 14,376 | +0.03(+0.05%) |
Sep 03, 2015 | 48.48 | 48.65 | 48.47 | 48.51 | 50,825 | +0.04(+0.08%) |
Sep 02, 2015 | 48.50 | 48.55 | 48.44 | 48.48 | 32,013 | -0.15(-0.31%) |
Sep 01, 2015 | 48.60 | 48.63 | 48.54 | 48.63 | 38,562 | +0.15(+0.31%) |
Aug 31, 2015 | 48.60 | 48.60 | 48.39 | 48.47 | 26,320 | +0.08(+0.16%) |
Aug 28, 2015 | 48.47 | 48.59 | 48.39 | 48.40 | 52,249 | -0.11(-0.23%) |
Aug 27, 2015 | 48.51 | 48.52 | 48.37 | 48.51 | 23,832 | +0.14(+0.28%) |
Aug 26, 2015 | 48.46 | 48.55 | 48.32 | 48.37 | 57,025 | -0.26(-0.54%) |
Aug 25, 2015 | 49.05 | 49.14 | 48.54 | 48.64 | 43,902 | +0.06(+0.12%) |
Aug 24, 2015 | 48.96 | 48.96 | 48.55 | 48.58 | 64,896 | -0.14(-0.28%) |
Aug 21, 2015 | 48.65 | 48.77 | 48.63 | 48.72 | 57,712 | -0.04(-0.08%) |
Aug 20, 2015 | 48.72 | 48.76 | 48.68 | 48.75 | 37,824 | +0.03(+0.07%) |
Aug 19, 2015 | 48.60 | 48.72 | 48.59 | 48.72 | 48,736 | +0.12(+0.25%) |
Aug 18, 2015 | 48.62 | 48.65 | 48.52 | 48.60 | 26,161 | +0.03(+0.07%) |
Aug 17, 2015 | 48.63 | 48.67 | 48.56 | 48.57 | 37,820 | -0.05(-0.09%) |
Aug 14, 2015 | 48.62 | 48.68 | 48.53 | 48.61 | 33,977 | -0.01(-0.02%) |
Aug 13, 2015 | 48.60 | 48.68 | 48.51 | 48.62 | 20,799 | +0.15(+0.30%) |
Aug 12, 2015 | 48.70 | 48.72 | 48.47 | 48.48 | 104,990 | -0.20(-0.42%) |
Aug 11, 2015 | 48.64 | 48.69 | 48.56 | 48.68 | 40,672 | +0.18(+0.37%) |
Aug 10, 2015 | 48.52 | 48.53 | 48.42 | 48.50 | 39,219 | -0.10(-0.20%) |
Aug 07, 2015 | 48.55 | 48.62 | 48.49 | 48.60 | 40,908 | +0.11(+0.23%) |
Aug 06, 2015 | 48.43 | 48.55 | 48.43 | 48.49 | 53,781 | +0.07(+0.15%) |
Aug 05, 2015 | 48.53 | 48.53 | 48.40 | 48.41 | 34,503 | -0.12(-0.25%) |
Aug 04, 2015 | 48.45 | 48.59 | 48.45 | 48.53 | 42,269 | -0.09(-0.19%) |
Aug 03, 2015 | 48.55 | 48.62 | 48.52 | 48.62 | 35,572 | +0.09(+0.19%) |
Jul 31, 2015 | 48.52 | 48.54 | 48.46 | 48.53 | 26,926 | +0.04(+0.08%) |
Jul 30, 2015 | 48.42 | 48.51 | 48.41 | 48.50 | 44,083 | +0.07(+0.15%) |
Jul 29, 2015 | 48.48 | 48.48 | 48.32 | 48.42 | 18,369 | -0.08(-0.16%) |
Jul 28, 2015 | 48.54 | 48.54 | 48.43 | 48.50 | 70,776 | -0.05(-0.11%) |
Jul 27, 2015 | 48.48 | 48.55 | 48.48 | 48.55 | 28,515 | +0.10(+0.20%) |
Jul 24, 2015 | 48.41 | 48.46 | 48.39 | 48.46 | 32,495 | -0.02(-0.03%) |
Jul 23, 2015 | 48.42 | 48.49 | 48.28 | 48.48 | 50,580 | +0.05(+0.11%) |
Jul 22, 2015 | 48.23 | 48.42 | 48.23 | 48.42 | 17,514 | +0.17(+0.36%) |
Jul 21, 2015 | 48.17 | 48.33 | 48.17 | 48.25 | 103,416 | +0.02(+0.05%) |
Jul 20, 2015 | 48.13 | 48.22 | 48.13 | 48.22 | 31,222 | +0.03(+0.07%) |
Jul 17, 2015 | 48.19 | 48.21 | 48.13 | 48.19 | 27,492 | +0.02(+0.05%) |
Jul 16, 2015 | 48.16 | 48.20 | 48.11 | 48.16 | 25,442 | +0.05(+0.09%) |
Jul 15, 2015 | 48.03 | 48.18 | 48.03 | 48.12 | 22,113 | -0.01(-0.03%) |
Jul 14, 2015 | 48.14 | 48.16 | 48.10 | 48.13 | 25,069 | +0.11(+0.22%) |
Jul 13, 2015 | 48.01 | 48.08 | 47.99 | 48.03 | 41,185 | -0.06(-0.12%) |
Jul 10, 2015 | 48.10 | 48.19 | 47.97 | 48.09 | 52,802 | -0.11(-0.23%) |
Jul 09, 2015 | 48.18 | 48.25 | 48.12 | 48.20 | 61,455 | -0.09(-0.18%) |
Jul 08, 2015 | 48.13 | 48.30 | 48.13 | 48.28 | 92,096 | +0.23(+0.48%) |
Jul 07, 2015 | 48.12 | 48.17 | 48.01 | 48.05 | 87,718 | -0.02(-0.05%) |
Jul 06, 2015 | 47.99 | 48.10 | 47.89 | 48.08 | 54,176 | +0.12(+0.26%) |
Jul 02, 2015 | 47.99 | 47.95 | 47.95 | 47.95 | 24,787 | +0.01(+0.03%) |
Jul 01, 2015 | 47.99 | 48.03 | 47.90 | 47.94 | 22,272 | +0.04(+0.09%) |
Jun 30, 2015 | 47.92 | 48.01 | 47.87 | 47.90 | 15,889 | -0.17(-0.36%) |
Jun 29, 2015 | 48.01 | 48.09 | 47.88 | 48.07 | 59,102 | +0.17(+0.35%) |
Jun 26, 2015 | 47.89 | 47.92 | 47.84 | 47.91 | 43,287 | -0.04(-0.08%) |
Jun 25, 2015 | 47.94 | 47.94 | 47.79 | 47.94 | 52,650 | -0.03(-0.06%) |
Jun 24, 2015 | 47.97 | 47.99 | 47.92 | 47.97 | 29,141 | +0.07(+0.15%) |
Jun 23, 2015 | 47.82 | 47.98 | 47.82 | 47.90 | 23,533 | +0.05(+0.10%) |
Jun 22, 2015 | 47.95 | 47.95 | 47.81 | 47.86 | 98,313 | -0.16(-0.34%) |
Jun 19, 2015 | 48.01 | 48.08 | 47.99 | 48.02 | 17,650 | +0.07(+0.16%) |
Jun 18, 2015 | 47.93 | 48.01 | 47.88 | 47.94 | 36,208 | -0.07(-0.14%) |
Jun 17, 2015 | 48.01 | 48.01 | 47.85 | 48.01 | 33,255 | +0.08(+0.16%) |
Jun 16, 2015 | 47.89 | 48.01 | 47.89 | 47.94 | 156,135 | +0.02(+0.04%) |
Jun 15, 2015 | 47.82 | 47.94 | 47.81 | 47.92 | 42,351 | +0.02(+0.03%) |
Jun 12, 2015 | 47.81 | 47.92 | 47.81 | 47.90 | 56,425 | +0.00(+0.00%) |
Jun 11, 2015 | 47.77 | 47.90 | 47.76 | 47.90 | 28,048 | +0.16(+0.33%) |
Jun 10, 2015 | 47.73 | 47.80 | 47.73 | 47.74 | 26,796 | -0.03(-0.06%) |
Jun 09, 2015 | 47.80 | 47.82 | 47.76 | 47.77 | 31,620 | -0.10(-0.20%) |
Jun 08, 2015 | 47.89 | 47.89 | 47.77 | 47.87 | 22,525 | +0.07(+0.15%) |
Jun 05, 2015 | 47.84 | 47.92 | 47.75 | 47.80 | 55,134 | -0.14(-0.28%) |
Jun 04, 2015 | 47.94 | 47.94 | 47.83 | 47.93 | 54,563 | +0.04(+0.09%) |
Jun 03, 2015 | 47.99 | 47.99 | 47.80 | 47.89 | 24,073 | -0.05(-0.10%) |
Jun 02, 2015 | 48.06 | 48.06 | 47.88 | 47.94 | 21,902 | -0.15(-0.31%) |