Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 51.85 | 51.89 | 51.85 | 51.87 | 78,962 | +0.01(+0.02%) |
Aug 30, 2016 | 51.85 | 51.91 | 51.85 | 51.86 | 26,281 | -0.01(-0.02%) |
Aug 29, 2016 | 51.89 | 51.96 | 51.84 | 51.87 | 90,640 | +0.04(+0.08%) |
Aug 26, 2016 | 51.85 | 51.87 | 51.82 | 51.83 | 62,232 | +0.00(+0.01%) |
Aug 25, 2016 | 51.86 | 51.91 | 51.82 | 51.83 | 108,017 | +0.00(+0.00%) |
Aug 24, 2016 | 51.83 | 51.87 | 51.82 | 51.83 | 37,960 | +0.01(+0.01%) |
Aug 23, 2016 | 51.87 | 51.87 | 51.81 | 51.82 | 57,633 | +0.02(+0.03%) |
Aug 22, 2016 | 51.90 | 51.90 | 51.68 | 51.80 | 211,431 | -0.03(-0.07%) |
Aug 19, 2016 | 51.84 | 51.86 | 51.81 | 51.84 | 58,677 | +0.02(+0.03%) |
Aug 18, 2016 | 51.83 | 51.88 | 51.80 | 51.82 | 53,458 | +0.02(+0.04%) |
Aug 17, 2016 | 51.77 | 51.84 | 51.76 | 51.80 | 60,766 | +0.02(+0.04%) |
Aug 16, 2016 | 51.88 | 51.88 | 51.73 | 51.78 | 52,116 | -0.01(-0.01%) |
Aug 15, 2016 | 51.77 | 51.81 | 51.70 | 51.79 | 67,808 | +0.00(+0.01%) |
Aug 12, 2016 | 51.77 | 51.80 | 51.71 | 51.78 | 58,689 | +0.11(+0.21%) |
Aug 11, 2016 | 51.71 | 51.73 | 51.67 | 51.68 | 90,475 | -0.03(-0.06%) |
Aug 10, 2016 | 51.69 | 51.71 | 51.66 | 51.71 | 44,282 | +0.06(+0.12%) |
Aug 09, 2016 | 51.61 | 51.70 | 51.61 | 51.65 | 101,700 | +0.00(+0.01%) |
Aug 08, 2016 | 51.66 | 51.70 | 51.59 | 51.64 | 108,571 | +0.03(+0.05%) |
Aug 05, 2016 | 51.68 | 51.68 | 51.60 | 51.62 | 54,983 | -0.07(-0.14%) |
Aug 04, 2016 | 51.62 | 51.75 | 51.62 | 51.69 | 34,511 | +0.06(+0.12%) |
Aug 03, 2016 | 51.65 | 51.65 | 51.57 | 51.63 | 25,070 | +0.10(+0.19%) |
Aug 02, 2016 | 51.63 | 51.64 | 51.53 | 51.53 | 119,429 | -0.20(-0.39%) |
Aug 01, 2016 | 51.56 | 51.73 | 51.56 | 51.73 | 114,464 | +0.02(+0.03%) |
Jul 29, 2016 | 51.70 | 51.74 | 51.69 | 51.72 | 72,272 | +0.05(+0.09%) |
Jul 28, 2016 | 51.63 | 51.72 | 51.61 | 51.67 | 44,580 | +0.01(+0.02%) |
Jul 27, 2016 | 51.62 | 51.70 | 51.60 | 51.66 | 91,138 | +0.06(+0.12%) |
Jul 26, 2016 | 51.52 | 51.63 | 51.52 | 51.60 | 40,405 | +0.01(+0.01%) |
Jul 25, 2016 | 51.60 | 51.61 | 51.56 | 51.59 | 36,136 | +0.05(+0.09%) |
Jul 22, 2016 | 51.51 | 51.59 | 51.51 | 51.54 | 60,964 | -0.01(-0.01%) |
Jul 21, 2016 | 51.63 | 51.63 | 51.54 | 51.55 | 93,494 | -0.02(-0.04%) |
Jul 20, 2016 | 51.62 | 51.63 | 51.54 | 51.57 | 83,185 | -0.06(-0.12%) |
Jul 19, 2016 | 51.63 | 51.66 | 51.61 | 51.63 | 208,819 | +0.00(+0.00%) |
Jul 18, 2016 | 51.68 | 51.68 | 51.60 | 51.63 | 35,024 | +0.03(+0.05%) |
Jul 15, 2016 | 51.71 | 51.71 | 51.60 | 51.60 | 91,258 | -0.12(-0.24%) |
Jul 14, 2016 | 51.75 | 51.75 | 51.69 | 51.72 | 42,460 | -0.09(-0.18%) |
Jul 13, 2016 | 51.78 | 51.89 | 51.77 | 51.82 | 41,458 | +0.01(+0.02%) |
Jul 12, 2016 | 51.90 | 51.90 | 51.75 | 51.80 | 72,143 | -0.11(-0.22%) |
Jul 11, 2016 | 51.92 | 51.93 | 51.88 | 51.92 | 46,663 | +0.00(+0.01%) |
Jul 08, 2016 | 51.96 | 51.98 | 51.86 | 51.92 | 105,611 | -0.07(-0.13%) |
Jul 07, 2016 | 52.01 | 52.03 | 51.92 | 51.98 | 35,776 | -0.06(-0.11%) |
Jul 06, 2016 | 52.04 | 52.08 | 51.99 | 52.04 | 84,993 | +0.06(+0.12%) |
Jul 05, 2016 | 51.93 | 52.03 | 51.92 | 51.98 | 166,074 | +0.09(+0.16%) |
Jul 01, 2016 | 51.89 | 51.89 | 51.89 | 51.89 | 71,468 | +0.07(+0.14%) |
Jun 30, 2016 | 51.85 | 51.85 | 51.70 | 51.82 | 60,186 | +0.03(+0.06%) |
Jun 29, 2016 | 51.87 | 51.87 | 51.76 | 51.79 | 40,496 | -0.08(-0.16%) |
Jun 28, 2016 | 51.93 | 51.95 | 51.85 | 51.87 | 65,198 | -0.06(-0.12%) |
Jun 27, 2016 | 51.87 | 52.01 | 51.87 | 51.94 | 69,393 | +0.22(+0.44%) |
Jun 24, 2016 | 51.74 | 51.85 | 51.66 | 51.71 | 27,853 | +0.31(+0.59%) |
Jun 23, 2016 | 51.45 | 51.45 | 51.33 | 51.41 | 35,331 | -0.05(-0.10%) |
Jun 22, 2016 | 51.54 | 51.54 | 51.45 | 51.46 | 39,973 | +0.01(+0.02%) |
Jun 21, 2016 | 51.56 | 51.57 | 51.45 | 51.45 | 39,302 | -0.12(-0.24%) |
Jun 20, 2016 | 51.59 | 51.59 | 51.52 | 51.57 | 35,355 | -0.07(-0.14%) |
Jun 17, 2016 | 51.54 | 51.65 | 51.54 | 51.65 | 27,931 | +0.01(+0.02%) |
Jun 16, 2016 | 51.59 | 51.65 | 51.59 | 51.64 | 34,589 | +0.06(+0.11%) |
Jun 15, 2016 | 51.53 | 51.59 | 51.46 | 51.58 | 31,391 | +0.08(+0.16%) |
Jun 14, 2016 | 51.51 | 51.53 | 51.48 | 51.50 | 32,540 | +0.06(+0.11%) |
Jun 13, 2016 | 51.46 | 51.47 | 51.40 | 51.45 | 42,755 | +0.04(+0.07%) |
Jun 10, 2016 | 51.34 | 51.42 | 51.25 | 51.41 | 35,065 | +0.12(+0.23%) |
Jun 09, 2016 | 51.21 | 51.39 | 51.21 | 51.29 | 53,453 | +0.07(+0.13%) |
Jun 08, 2016 | 51.25 | 51.28 | 51.18 | 51.22 | 61,178 | +0.10(+0.19%) |
Jun 07, 2016 | 51.10 | 51.23 | 51.09 | 51.12 | 79,467 | +0.03(+0.07%) |
Jun 06, 2016 | 51.07 | 51.17 | 51.01 | 51.09 | 142,600 | -0.00(-0.00%) |
Jun 03, 2016 | 51.04 | 51.10 | 51.04 | 51.09 | 28,183 | +0.08(+0.16%) |
Jun 02, 2016 | 50.93 | 51.02 | 50.93 | 51.01 | 46,095 | +0.05(+0.10%) |
Jun 01, 2016 | 50.95 | 50.98 | 50.94 | 50.96 | 34,248 | +0.01(+0.02%) |
May 31, 2016 | 50.92 | 50.95 | 50.85 | 50.95 | 53,852 | +0.01(+0.01%) |
May 27, 2016 | 50.94 | 50.94 | 50.94 | 50.94 | 28,081 | +0.01(+0.02%) |
May 26, 2016 | 50.96 | 50.97 | 50.91 | 50.93 | 48,278 | -0.01(-0.01%) |
May 25, 2016 | 50.88 | 50.96 | 50.88 | 50.93 | 36,279 | -0.01(-0.01%) |
May 24, 2016 | 50.97 | 50.97 | 50.88 | 50.94 | 38,601 | -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 | 70,694 | +0.02(+0.03%) |
May 19, 2016 | 51.07 | 51.09 | 50.99 | 51.01 | 68,350 | +0.00(+0.00%) |
May 18, 2016 | 51.21 | 51.21 | 50.97 | 51.00 | 44,340 | -0.17(-0.33%) |
May 17, 2016 | 51.17 | 51.21 | 51.09 | 51.17 | 63,978 | +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 | 45,619 | +0.01(+0.02%) |
May 11, 2016 | 51.06 | 51.10 | 50.96 | 51.07 | 48,632 | +0.09(+0.18%) |
May 10, 2016 | 51.06 | 51.06 | 50.98 | 50.98 | 134,386 | -0.06(-0.12%) |
May 09, 2016 | 51.04 | 51.06 | 50.95 | 51.04 | 78,821 | +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 | 50.92 | 50.99 | 93,470 | +0.03(+0.06%) |
May 04, 2016 | 50.95 | 50.98 | 50.85 | 50.95 | 40,909 | +0.01(+0.03%) |
May 03, 2016 | 50.89 | 50.94 | 50.88 | 50.94 | 80,246 | +0.14(+0.28%) |
May 02, 2016 | 50.86 | 50.86 | 50.79 | 50.80 | 60,544 | -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 | 78,195 | +0.07(+0.14%) |
Apr 27, 2016 | 50.73 | 50.77 | 50.68 | 50.77 | 32,260 | +0.08(+0.16%) |
Apr 26, 2016 | 50.67 | 50.78 | 50.66 | 50.69 | 63,404 | -0.02(-0.05%) |
Apr 25, 2016 | 50.72 | 50.72 | 50.68 | 50.71 | 41,195 | -0.04(-0.07%) |
Apr 22, 2016 | 50.76 | 50.76 | 50.70 | 50.75 | 30,636 | -0.01(-0.02%) |
Apr 21, 2016 | 50.81 | 50.81 | 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 | 50.82 | 50.77 | 50.81 | 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 | 50.78 | 50.81 | 32,082 | +0.02(+0.04%) |
Apr 14, 2016 | 50.76 | 50.81 | 50.75 | 50.80 | 23,809 | -0.01(-0.03%) |
Apr 13, 2016 | 50.77 | 50.82 | 50.75 | 50.81 | 62,295 | +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 | 50,507 | -0.04(-0.08%) |
Apr 08, 2016 | 50.80 | 50.81 | 50.74 | 50.80 | 23,178 | +0.04(+0.09%) |
Apr 07, 2016 | 50.77 | 50.78 | 50.66 | 50.76 | 67,302 | +0.12(+0.23%) |
Apr 06, 2016 | 50.62 | 50.65 | 50.58 | 50.65 | 74,881 | +0.05(+0.11%) |
Apr 05, 2016 | 50.62 | 50.62 | 50.53 | 50.59 | 22,497 | +0.11(+0.22%) |
Apr 04, 2016 | 50.53 | 50.53 | 50.46 | 50.48 | 28,104 | +0.01(+0.03%) |
Apr 01, 2016 | 50.45 | 50.50 | 50.38 | 50.47 | 92,828 | +0.08(+0.16%) |
Mar 31, 2016 | 50.36 | 50.46 | 50.36 | 50.39 | 71,219 | +0.04(+0.08%) |
Mar 30, 2016 | 50.34 | 50.37 | 50.28 | 50.35 | 90,116 | +0.00(+0.01%) |
Mar 29, 2016 | 50.34 | 50.34 | 50.28 | 50.34 | 54,060 | +0.09(+0.18%) |
Mar 28, 2016 | 50.31 | 50.32 | 50.22 | 50.25 | 66,942 | -0.03(-0.05%) |
Mar 24, 2016 | 50.23 | 50.28 | 50.28 | 50.28 | 72,689 | +0.05(+0.09%) |
Mar 23, 2016 | 50.14 | 50.23 | 50.14 | 50.23 | 55,298 | +0.14(+0.28%) |
Mar 22, 2016 | 50.20 | 50.25 | 50.09 | 50.09 | 62,737 | -0.08(-0.15%) |
Mar 21, 2016 | 50.15 | 50.17 | 50.12 | 50.17 | 57,985 | +0.01(+0.02%) |
Mar 18, 2016 | 50.15 | 50.17 | 50.09 | 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 | 50.09 | 65,595 | +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 | 105,619 | +0.01(+0.02%) |
Mar 11, 2016 | 50.12 | 50.12 | 50.01 | 50.04 | 69,836 | +0.00(+0.00%) |
Mar 10, 2016 | 50.05 | 50.07 | 50.03 | 50.04 | 92,261 | -0.03(-0.05%) |
Mar 09, 2016 | 49.97 | 50.06 | 49.97 | 50.06 | 58,980 | +0.04(+0.08%) |
Mar 08, 2016 | 50.02 | 50.04 | 49.96 | 50.02 | 56,766 | +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 | 93,949 | -0.10(-0.19%) |
Mar 03, 2016 | 50.03 | 50.09 | 50.03 | 50.06 | 41,665 | +0.01(+0.03%) |
Mar 02, 2016 | 50.15 | 50.15 | 49.97 | 50.05 | 61,208 | -0.06(-0.12%) |
Mar 01, 2016 | 50.17 | 50.27 | 50.11 | 50.11 | 76,610 | -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 | 50.13 | 50.16 | 78,961 | -0.09(-0.18%) |
Feb 25, 2016 | 50.22 | 50.27 | 50.20 | 50.25 | 55,715 | +0.03(+0.06%) |
Feb 24, 2016 | 50.28 | 50.28 | 50.19 | 50.22 | 95,135 | +0.02(+0.04%) |
Feb 23, 2016 | 50.22 | 50.28 | 50.20 | 50.20 | 81,252 | -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 | 30,461 | -0.07(-0.13%) |
Feb 18, 2016 | 50.27 | 50.38 | 50.22 | 50.38 | 63,507 | +0.07(+0.13%) |
Feb 17, 2016 | 50.24 | 50.34 | 50.24 | 50.32 | 133,310 | -0.10(-0.19%) |
Feb 16, 2016 | 50.34 | 50.42 | 50.34 | 50.41 | 69,997 | -0.02(-0.04%) |
Feb 12, 2016 | 50.50 | 50.43 | 50.43 | 50.43 | 45,305 | -0.12(-0.23%) |
Feb 11, 2016 | 50.58 | 50.62 | 50.49 | 50.55 | 67,964 | +0.12(+0.24%) |
Feb 10, 2016 | 50.42 | 50.44 | 50.35 | 50.43 | 56,204 | +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 | 74,295 | +0.11(+0.21%) |
Feb 05, 2016 | 50.32 | 50.33 | 50.25 | 50.31 | 27,164 | +0.02(+0.04%) |
Feb 04, 2016 | 50.32 | 50.32 | 50.21 | 50.29 | 52,779 | +0.00(+0.00%) |
Feb 03, 2016 | 50.30 | 50.36 | 50.20 | 50.29 | 70,925 | +0.02(+0.04%) |
Feb 02, 2016 | 50.28 | 50.28 | 50.14 | 50.27 | 48,327 | +0.07(+0.14%) |
Feb 01, 2016 | 50.21 | 50.21 | 50.11 | 50.20 | 54,157 | +0.01(+0.02%) |
Jan 29, 2016 | 50.20 | 50.21 | 50.10 | 50.19 | 88,906 | +0.09(+0.18%) |
Jan 28, 2016 | 50.14 | 50.14 | 50.01 | 50.09 | 62,928 | -0.01(-0.03%) |
Jan 27, 2016 | 50.16 | 50.16 | 50.04 | 50.11 | 73,435 | +0.09(+0.18%) |
Jan 26, 2016 | 50.14 | 50.14 | 50.02 | 50.02 | 55,527 | -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 | 64,116 | -0.10(-0.19%) |
Jan 21, 2016 | 50.29 | 50.29 | 50.11 | 50.21 | 93,238 | -0.04(-0.08%) |
Jan 20, 2016 | 50.23 | 50.27 | 50.17 | 50.25 | 121,367 | +0.14(+0.28%) |
Jan 19, 2016 | 50.10 | 50.15 | 50.05 | 50.11 | 71,401 | -0.06(-0.13%) |
Jan 15, 2016 | 50.14 | 50.18 | 50.18 | 50.18 | 56,090 | +0.15(+0.31%) |
Jan 14, 2016 | 50.09 | 50.09 | 49.97 | 50.02 | 39,691 | -0.04(-0.08%) |
Jan 13, 2016 | 50.05 | 50.06 | 50.01 | 50.06 | 106,227 | +0.02(+0.03%) |
Jan 12, 2016 | 50.03 | 50.10 | 49.98 | 50.05 | 53,008 | +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 | 48,977 | +0.02(+0.04%) |
Jan 07, 2016 | 50.11 | 50.14 | 50.05 | 50.09 | 123,525 | -0.03(-0.06%) |
Jan 06, 2016 | 49.98 | 50.12 | 49.96 | 50.12 | 90,439 | +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 | 49.82 | 40,525 | +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 | 42,954 | +0.03(+0.06%) |
Dec 28, 2015 | 49.69 | 49.72 | 49.65 | 49.68 | 25,053 | -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 | 49.67 | 24,729 | +0.07(+0.14%) |
Dec 22, 2015 | 49.64 | 49.71 | 49.55 | 49.61 | 100,561 | -0.04(-0.08%) |
Dec 21, 2015 | 49.67 | 49.69 | 49.62 | 49.65 | 56,422 | +0.01(+0.02%) |
Dec 18, 2015 | 49.59 | 49.69 | 49.57 | 49.64 | 59,396 | +0.08(+0.15%) |
Dec 17, 2015 | 49.51 | 49.63 | 49.44 | 49.57 | 180,589 | +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 | 67,606 | -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 | 15,745 | +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 | 49,278 | -0.05(-0.11%) |
Dec 04, 2015 | 49.31 | 49.42 | 49.31 | 49.41 | 57,798 | +0.00(+0.00%) |
Dec 03, 2015 | 49.42 | 49.42 | 49.30 | 49.41 | 43,263 | +0.00(+0.01%) |
Dec 02, 2015 | 49.42 | 49.42 | 49.39 | 49.41 | 65,085 | +0.03(+0.06%) |
Dec 01, 2015 | 49.35 | 49.42 | 49.35 | 49.38 | 42,710 | +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 | 40,005 | -0.04(-0.08%) |
Nov 23, 2015 | 49.25 | 49.35 | 49.17 | 49.35 | 57,212 | +0.12(+0.25%) |
Nov 20, 2015 | 49.24 | 49.26 | 49.13 | 49.22 | 30,016 | +0.03(+0.06%) |
Nov 19, 2015 | 49.07 | 49.24 | 49.07 | 49.19 | 42,670 | +0.09(+0.19%) |
Nov 18, 2015 | 49.02 | 49.12 | 49.02 | 49.10 | 29,531 | +0.08(+0.16%) |
Nov 17, 2015 | 48.96 | 49.07 | 48.93 | 49.02 | 93,361 | +0.08(+0.17%) |
Nov 16, 2015 | 48.99 | 48.99 | 48.88 | 48.93 | 16,319 | +0.00(+0.01%) |
Nov 13, 2015 | 48.85 | 48.99 | 48.85 | 48.93 | 57,935 | +0.09(+0.18%) |
Nov 12, 2015 | 48.84 | 48.95 | 48.75 | 48.84 | 123,876 | +0.10(+0.22%) |
Nov 11, 2015 | 48.77 | 48.84 | 48.73 | 48.74 | 25,566 | -0.05(-0.10%) |
Nov 10, 2015 | 48.80 | 48.84 | 48.77 | 48.79 | 43,780 | +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 | 48.83 | 69,720 | -0.14(-0.28%) |
Nov 05, 2015 | 49.05 | 49.05 | 48.95 | 48.97 | 63,874 | -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 | 27,725 | +0.08(+0.17%) |
Oct 29, 2015 | 49.11 | 49.11 | 48.96 | 49.01 | 69,330 | +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 | 49.07 | 33,384 | +0.01(+0.01%) |
Oct 26, 2015 | 49.01 | 49.09 | 49.01 | 49.07 | 27,297 | +0.07(+0.14%) |
Oct 23, 2015 | 49.03 | 49.03 | 48.97 | 49.00 | 25,454 | -0.05(-0.11%) |
Oct 22, 2015 | 49.09 | 49.09 | 48.96 | 49.05 | 39,668 | -0.04(-0.08%) |
Oct 21, 2015 | 49.08 | 49.13 | 49.04 | 49.09 | 56,682 | +0.08(+0.16%) |
Oct 20, 2015 | 49.01 | 49.01 | 48.93 | 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 | 31,515 | -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 | 73,576 | +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 | 48.91 | 49.03 | 173,455 | -0.09(-0.19%) |
Oct 06, 2015 | 49.01 | 49.14 | 48.98 | 49.12 | 61,507 | +0.18(+0.38%) |
Oct 05, 2015 | 49.06 | 49.06 | 48.93 | 48.93 | 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 | 49.00 | 48.84 | 48.99 | 39,760 | +0.07(+0.14%) |
Sep 28, 2015 | 48.80 | 48.93 | 48.80 | 48.93 | 34,367 | +0.10(+0.21%) |
Sep 25, 2015 | 48.70 | 48.82 | 48.70 | 48.82 | 28,801 | +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 | 13,775 | -0.04(-0.08%) |
Sep 22, 2015 | 48.71 | 48.78 | 48.65 | 48.74 | 48,343 | +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 | 68,432 | +0.08(+0.17%) |
Sep 15, 2015 | 48.44 | 48.44 | 48.24 | 48.24 | 71,279 | -0.20(-0.42%) |
Sep 14, 2015 | 48.45 | 48.46 | 48.41 | 48.45 | 19,600 | +0.02(+0.03%) |
Sep 11, 2015 | 48.41 | 48.51 | 48.41 | 48.43 | 12,680 | +0.04(+0.09%) |
Sep 10, 2015 | 48.42 | 48.47 | 48.37 | 48.39 | 57,983 | -0.11(-0.22%) |
Sep 09, 2015 | 48.42 | 48.53 | 48.39 | 48.50 | 25,027 | +0.08(+0.16%) |
Sep 08, 2015 | 48.48 | 48.50 | 48.38 | 48.42 | 69,434 | -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 | 50,826 | +0.04(+0.08%) |
Sep 02, 2015 | 48.50 | 48.55 | 48.44 | 48.47 | 32,014 | -0.15(-0.31%) |