Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 49.07 | 49.10 | 48.95 | 49.10 | 18,613 | -0.01(-0.03%) |
Sep 29, 2015 | 48.96 | 49.12 | 48.96 | 49.11 | 39,664 | +0.07(+0.14%) |
Sep 28, 2015 | 48.92 | 49.04 | 48.92 | 49.04 | 34,283 | +0.10(+0.21%) |
Sep 25, 2015 | 48.82 | 48.94 | 48.82 | 48.94 | 28,731 | +0.04(+0.08%) |
Sep 24, 2015 | 48.94 | 48.95 | 48.85 | 48.90 | 20,745 | +0.08(+0.16%) |
Sep 23, 2015 | 48.86 | 48.86 | 48.77 | 48.82 | 13,741 | -0.04(-0.08%) |
Sep 22, 2015 | 48.83 | 48.90 | 48.77 | 48.86 | 48,226 | +0.23(+0.47%) |
Sep 21, 2015 | 48.71 | 48.71 | 48.63 | 48.63 | 20,226 | -0.09(-0.18%) |
Sep 18, 2015 | 48.70 | 48.78 | 48.66 | 48.72 | 35,005 | +0.08(+0.17%) |
Sep 17, 2015 | 48.55 | 48.67 | 48.48 | 48.63 | 24,086 | +0.19(+0.39%) |
Sep 16, 2015 | 48.41 | 48.48 | 48.38 | 48.45 | 68,266 | +0.08(+0.17%) |
Sep 15, 2015 | 48.55 | 48.55 | 48.36 | 48.36 | 71,106 | -0.20(-0.42%) |
Sep 14, 2015 | 48.56 | 48.58 | 48.53 | 48.57 | 19,552 | +0.02(+0.03%) |
Sep 11, 2015 | 48.53 | 48.63 | 48.53 | 48.55 | 12,649 | +0.04(+0.09%) |
Sep 10, 2015 | 48.54 | 48.59 | 48.49 | 48.51 | 57,842 | -0.11(-0.22%) |
Sep 09, 2015 | 48.54 | 48.65 | 48.51 | 48.62 | 24,966 | +0.08(+0.16%) |
Sep 08, 2015 | 48.60 | 48.62 | 48.50 | 48.54 | 69,265 | -0.12(-0.25%) |
Sep 04, 2015 | 48.68 | 48.66 | 48.66 | 48.66 | 14,341 | +0.03(+0.05%) |
Sep 03, 2015 | 48.60 | 48.76 | 48.59 | 48.63 | 50,702 | +0.04(+0.08%) |
Sep 02, 2015 | 48.61 | 48.66 | 48.56 | 48.59 | 31,936 | -0.15(-0.31%) |
Sep 01, 2015 | 48.72 | 48.74 | 48.66 | 48.74 | 38,469 | +0.15(+0.31%) |
Aug 31, 2015 | 48.72 | 48.72 | 48.51 | 48.59 | 26,256 | +0.08(+0.16%) |
Aug 28, 2015 | 48.58 | 48.71 | 48.51 | 48.52 | 52,123 | -0.11(-0.23%) |
Aug 27, 2015 | 48.62 | 48.64 | 48.49 | 48.63 | 23,775 | +0.14(+0.28%) |
Aug 26, 2015 | 48.58 | 48.66 | 48.43 | 48.49 | 56,887 | -0.26(-0.54%) |
Aug 25, 2015 | 49.17 | 49.26 | 48.66 | 48.75 | 43,796 | +0.06(+0.12%) |
Aug 24, 2015 | 49.08 | 49.08 | 48.66 | 48.70 | 64,740 | -0.14(-0.28%) |
Aug 21, 2015 | 48.77 | 48.89 | 48.75 | 48.83 | 57,573 | -0.04(-0.08%) |
Aug 20, 2015 | 48.83 | 48.88 | 48.80 | 48.87 | 37,733 | +0.03(+0.07%) |
Aug 19, 2015 | 48.72 | 48.84 | 48.70 | 48.84 | 48,618 | +0.12(+0.25%) |
Aug 18, 2015 | 48.74 | 48.77 | 48.63 | 48.72 | 26,098 | +0.03(+0.07%) |
Aug 17, 2015 | 48.75 | 48.78 | 48.68 | 48.68 | 37,728 | -0.05(-0.09%) |
Aug 14, 2015 | 48.74 | 48.80 | 48.65 | 48.73 | 33,896 | -0.01(-0.02%) |
Aug 13, 2015 | 48.72 | 48.80 | 48.63 | 48.74 | 20,749 | +0.15(+0.30%) |
Aug 12, 2015 | 48.82 | 48.84 | 48.59 | 48.60 | 104,737 | -0.20(-0.42%) |
Aug 11, 2015 | 48.76 | 48.81 | 48.68 | 48.80 | 40,574 | +0.18(+0.37%) |
Aug 10, 2015 | 48.64 | 48.65 | 48.53 | 48.62 | 39,125 | -0.10(-0.20%) |
Aug 07, 2015 | 48.67 | 48.73 | 48.60 | 48.72 | 40,809 | +0.11(+0.23%) |
Aug 06, 2015 | 48.55 | 48.67 | 48.55 | 48.60 | 53,651 | +0.08(+0.15%) |
Aug 05, 2015 | 48.65 | 48.65 | 48.52 | 48.53 | 34,420 | -0.12(-0.25%) |
Aug 04, 2015 | 48.56 | 48.70 | 48.56 | 48.65 | 42,167 | -0.09(-0.19%) |
Aug 03, 2015 | 48.67 | 48.74 | 48.63 | 48.74 | 35,486 | +0.09(+0.19%) |
Jul 31, 2015 | 48.64 | 48.66 | 48.57 | 48.65 | 26,861 | +0.04(+0.08%) |
Jul 30, 2015 | 48.53 | 48.62 | 48.53 | 48.61 | 43,976 | +0.07(+0.15%) |
Jul 29, 2015 | 48.60 | 48.60 | 48.44 | 48.54 | 18,324 | -0.08(-0.16%) |
Jul 28, 2015 | 48.66 | 48.66 | 48.55 | 48.62 | 70,605 | -0.05(-0.11%) |
Jul 27, 2015 | 48.60 | 48.67 | 48.60 | 48.67 | 28,446 | +0.10(+0.20%) |
Jul 24, 2015 | 48.53 | 48.58 | 48.51 | 48.58 | 32,417 | -0.02(-0.03%) |
Jul 23, 2015 | 48.53 | 48.61 | 48.40 | 48.59 | 50,458 | +0.05(+0.11%) |
Jul 22, 2015 | 48.35 | 48.54 | 48.35 | 48.54 | 17,472 | +0.17(+0.36%) |
Jul 21, 2015 | 48.28 | 48.44 | 48.28 | 48.36 | 103,167 | +0.02(+0.05%) |
Jul 20, 2015 | 48.24 | 48.34 | 48.24 | 48.34 | 31,147 | +0.03(+0.07%) |
Jul 17, 2015 | 48.31 | 48.32 | 48.25 | 48.31 | 27,426 | +0.02(+0.05%) |
Jul 16, 2015 | 48.27 | 48.32 | 48.22 | 48.28 | 25,380 | +0.05(+0.09%) |
Jul 15, 2015 | 48.14 | 48.30 | 48.14 | 48.23 | 22,060 | -0.01(-0.03%) |
Jul 14, 2015 | 48.26 | 48.28 | 48.21 | 48.25 | 25,008 | +0.11(+0.22%) |
Jul 13, 2015 | 48.12 | 48.20 | 48.11 | 48.14 | 41,086 | -0.06(-0.12%) |
Jul 10, 2015 | 48.21 | 48.31 | 48.09 | 48.20 | 52,674 | -0.11(-0.23%) |
Jul 09, 2015 | 48.29 | 48.36 | 48.23 | 48.31 | 61,307 | -0.09(-0.18%) |
Jul 08, 2015 | 48.24 | 48.42 | 48.24 | 48.40 | 91,874 | +0.23(+0.48%) |
Jul 07, 2015 | 48.23 | 48.29 | 48.13 | 48.17 | 87,507 | -0.02(-0.05%) |
Jul 06, 2015 | 48.11 | 48.21 | 48.01 | 48.19 | 54,045 | +0.12(+0.26%) |
Jul 02, 2015 | 48.11 | 48.07 | 48.07 | 48.07 | 24,727 | +0.01(+0.03%) |
Jul 01, 2015 | 48.11 | 48.15 | 48.02 | 48.06 | 22,218 | +0.04(+0.09%) |
Jun 30, 2015 | 48.03 | 48.13 | 47.98 | 48.01 | 15,851 | -0.17(-0.36%) |
Jun 29, 2015 | 48.13 | 48.21 | 47.99 | 48.19 | 58,959 | +0.17(+0.35%) |
Jun 26, 2015 | 48.01 | 48.03 | 47.96 | 48.02 | 43,182 | -0.04(-0.08%) |
Jun 25, 2015 | 48.06 | 48.06 | 47.91 | 48.06 | 52,523 | -0.03(-0.06%) |
Jun 24, 2015 | 48.09 | 48.11 | 48.04 | 48.09 | 29,070 | +0.07(+0.15%) |
Jun 23, 2015 | 47.94 | 48.10 | 47.94 | 48.02 | 23,476 | +0.05(+0.10%) |
Jun 22, 2015 | 48.06 | 48.06 | 47.92 | 47.97 | 98,076 | -0.16(-0.34%) |
Jun 19, 2015 | 48.13 | 48.20 | 48.11 | 48.14 | 17,608 | +0.07(+0.16%) |
Jun 18, 2015 | 48.04 | 48.13 | 48.00 | 48.06 | 36,120 | -0.07(-0.14%) |
Jun 17, 2015 | 48.13 | 48.13 | 47.96 | 48.13 | 33,175 | +0.08(+0.16%) |
Jun 16, 2015 | 48.01 | 48.12 | 48.01 | 48.05 | 155,758 | +0.02(+0.04%) |
Jun 15, 2015 | 47.93 | 48.05 | 47.93 | 48.03 | 42,249 | +0.02(+0.03%) |
Jun 12, 2015 | 47.92 | 48.04 | 47.92 | 48.01 | 56,289 | +0.00(+0.00%) |
Jun 11, 2015 | 47.89 | 48.02 | 47.87 | 48.01 | 27,980 | +0.16(+0.33%) |
Jun 10, 2015 | 47.85 | 47.91 | 47.84 | 47.86 | 26,732 | -0.03(-0.06%) |
Jun 09, 2015 | 47.91 | 47.94 | 47.87 | 47.89 | 31,544 | -0.10(-0.20%) |
Jun 08, 2015 | 48.00 | 48.00 | 47.88 | 47.98 | 22,470 | +0.07(+0.15%) |
Jun 05, 2015 | 47.96 | 48.03 | 47.87 | 47.91 | 55,001 | -0.14(-0.28%) |
Jun 04, 2015 | 48.05 | 48.05 | 47.95 | 48.05 | 54,431 | +0.04(+0.09%) |
Jun 03, 2015 | 48.10 | 48.10 | 47.92 | 48.00 | 24,015 | -0.05(-0.10%) |
Jun 02, 2015 | 48.18 | 48.18 | 47.99 | 48.05 | 21,850 | -0.15(-0.31%) |
Jun 01, 2015 | 48.22 | 48.31 | 48.20 | 48.20 | 23,772 | -0.14(-0.28%) |
May 29, 2015 | 48.32 | 48.34 | 48.17 | 48.34 | 20,869 | +0.13(+0.28%) |
May 28, 2015 | 48.23 | 48.27 | 48.09 | 48.21 | 33,767 | +0.06(+0.13%) |
May 27, 2015 | 48.08 | 48.17 | 48.04 | 48.14 | 22,977 | +0.08(+0.17%) |
May 26, 2015 | 47.95 | 48.22 | 47.95 | 48.06 | 52,315 | +0.08(+0.16%) |
May 22, 2015 | 48.07 | 47.98 | 47.98 | 47.98 | 20,013 | -0.15(-0.32%) |
May 21, 2015 | 48.04 | 48.14 | 48.03 | 48.14 | 52,684 | +0.10(+0.22%) |
May 20, 2015 | 48.10 | 48.10 | 47.97 | 48.03 | 25,475 | -0.01(-0.02%) |
May 19, 2015 | 47.92 | 48.10 | 47.91 | 48.04 | 61,885 | -0.06(-0.13%) |
May 18, 2015 | 48.14 | 48.15 | 47.99 | 48.10 | 14,923 | -0.07(-0.15%) |
May 15, 2015 | 48.21 | 48.22 | 48.07 | 48.17 | 49,142 | +0.00(+0.01%) |
May 14, 2015 | 48.09 | 48.20 | 48.01 | 48.17 | 45,708 | +0.15(+0.32%) |
May 13, 2015 | 48.19 | 48.21 | 47.96 | 48.02 | 81,084 | -0.12(-0.26%) |
May 12, 2015 | 48.13 | 48.20 | 48.04 | 48.14 | 83,587 | +0.07(+0.14%) |
May 11, 2015 | 48.19 | 48.20 | 48.02 | 48.07 | 30,249 | -0.15(-0.32%) |
May 08, 2015 | 48.31 | 48.31 | 48.17 | 48.23 | 45,542 | +0.05(+0.09%) |
May 07, 2015 | 48.24 | 48.26 | 48.15 | 48.18 | 49,525 | +0.00(+0.00%) |
May 06, 2015 | 48.29 | 48.30 | 48.18 | 48.18 | 36,364 | -0.10(-0.21%) |
May 05, 2015 | 48.40 | 48.40 | 48.23 | 48.28 | 33,835 | -0.11(-0.23%) |
May 04, 2015 | 48.34 | 48.39 | 48.24 | 48.39 | 57,950 | +0.14(+0.29%) |
May 01, 2015 | 48.32 | 48.34 | 48.19 | 48.25 | 36,162 | -0.16(-0.33%) |
Apr 30, 2015 | 48.38 | 48.49 | 48.32 | 48.41 | 65,913 | -0.12(-0.25%) |
Apr 29, 2015 | 48.50 | 48.56 | 48.46 | 48.53 | 30,092 | -0.05(-0.11%) |
Apr 28, 2015 | 48.58 | 48.60 | 48.52 | 48.58 | 45,208 | -0.07(-0.15%) |
Apr 27, 2015 | 48.62 | 48.69 | 48.54 | 48.65 | 78,255 | +0.04(+0.09%) |
Apr 24, 2015 | 48.65 | 48.66 | 48.58 | 48.61 | 69,495 | -0.03(-0.06%) |
Apr 23, 2015 | 48.62 | 48.66 | 48.58 | 48.64 | 20,568 | +0.06(+0.13%) |
Apr 22, 2015 | 48.63 | 48.66 | 48.57 | 48.58 | 37,668 | -0.11(-0.23%) |
Apr 21, 2015 | 48.72 | 48.72 | 48.63 | 48.69 | 44,939 | +0.01(+0.03%) |
Apr 20, 2015 | 48.72 | 48.72 | 48.62 | 48.67 | 42,651 | -0.03(-0.06%) |
Apr 17, 2015 | 48.67 | 48.75 | 48.65 | 48.70 | 46,778 | +0.04(+0.08%) |
Apr 16, 2015 | 48.75 | 48.75 | 48.63 | 48.66 | 14,659 | -0.07(-0.14%) |
Apr 15, 2015 | 48.77 | 48.79 | 48.71 | 48.73 | 45,338 | -0.02(-0.04%) |
Apr 14, 2015 | 48.80 | 48.81 | 48.72 | 48.75 | 27,559 | -0.00(-0.01%) |
Apr 13, 2015 | 48.74 | 48.76 | 48.69 | 48.75 | 17,569 | +0.01(+0.02%) |
Apr 10, 2015 | 48.77 | 48.77 | 48.68 | 48.74 | 49,770 | +0.03(+0.06%) |
Apr 09, 2015 | 48.79 | 48.79 | 48.63 | 48.71 | 26,319 | -0.06(-0.13%) |
Apr 08, 2015 | 48.85 | 48.85 | 48.70 | 48.77 | 30,309 | +0.02(+0.04%) |
Apr 07, 2015 | 48.76 | 48.82 | 48.72 | 48.75 | 27,931 | -0.01(-0.01%) |
Apr 06, 2015 | 48.88 | 48.88 | 48.72 | 48.76 | 42,358 | +0.03(+0.07%) |
Apr 02, 2015 | 48.80 | 48.72 | 48.72 | 48.72 | 27,549 | -0.15(-0.31%) |
Apr 01, 2015 | 48.82 | 48.88 | 48.81 | 48.88 | 40,471 | +0.05(+0.11%) |
Mar 31, 2015 | 48.78 | 48.83 | 48.73 | 48.82 | 30,509 | +0.05(+0.11%) |
Mar 30, 2015 | 48.68 | 48.77 | 48.68 | 48.77 | 28,407 | -0.03(-0.06%) |
Mar 27, 2015 | 48.74 | 48.81 | 48.71 | 48.80 | 39,054 | +0.09(+0.19%) |
Mar 26, 2015 | 48.78 | 48.78 | 48.65 | 48.71 | 47,267 | +0.03(+0.07%) |
Mar 25, 2015 | 48.74 | 48.78 | 48.67 | 48.67 | 40,521 | -0.18(-0.37%) |
Mar 24, 2015 | 48.75 | 48.85 | 48.67 | 48.85 | 46,477 | +0.10(+0.21%) |
Mar 23, 2015 | 48.75 | 48.76 | 48.65 | 48.75 | 45,210 | +0.03(+0.07%) |
Mar 20, 2015 | 48.75 | 48.77 | 48.68 | 48.72 | 27,637 | +0.14(+0.28%) |
Mar 19, 2015 | 48.52 | 48.74 | 48.52 | 48.58 | 38,310 | -0.12(-0.25%) |
Mar 18, 2015 | 48.46 | 48.70 | 48.40 | 48.70 | 23,294 | +0.24(+0.49%) |
Mar 17, 2015 | 48.34 | 48.54 | 48.33 | 48.46 | 27,339 | +0.12(+0.24%) |
Mar 16, 2015 | 48.23 | 48.36 | 48.23 | 48.35 | 33,956 | +0.05(+0.10%) |
Mar 13, 2015 | 48.27 | 48.39 | 48.24 | 48.30 | 38,371 | +0.01(+0.03%) |
Mar 12, 2015 | 48.33 | 48.46 | 48.27 | 48.29 | 32,192 | -0.05(-0.10%) |
Mar 11, 2015 | 48.30 | 48.34 | 48.16 | 48.34 | 57,400 | +0.04(+0.08%) |
Mar 10, 2015 | 48.19 | 48.34 | 48.19 | 48.30 | 83,979 | +0.03(+0.07%) |
Mar 09, 2015 | 48.18 | 48.29 | 48.16 | 48.27 | 58,621 | +0.12(+0.26%) |
Mar 06, 2015 | 48.32 | 48.39 | 48.04 | 48.14 | 126,090 | -0.26(-0.53%) |
Mar 05, 2015 | 48.50 | 48.51 | 48.32 | 48.40 | 48,160 | +0.09(+0.19%) |
Mar 04, 2015 | 48.53 | 48.46 | 48.30 | 48.31 | 41,236 | -0.16(-0.32%) |
Mar 03, 2015 | 48.47 | 48.53 | 48.35 | 48.46 | 44,096 | +0.06(+0.13%) |
Mar 02, 2015 | 48.60 | 48.60 | 48.36 | 48.40 | 69,486 | -0.27(-0.55%) |
Feb 27, 2015 | 48.66 | 48.68 | 48.54 | 48.67 | 43,560 | +0.14(+0.28%) |
Feb 26, 2015 | 48.60 | 48.63 | 48.60 | 48.54 | 99,562 | -0.11(-0.22%) |
Feb 25, 2015 | 48.58 | 48.64 | 48.50 | 48.64 | 42,903 | +0.03(+0.07%) |
Feb 24, 2015 | 48.49 | 48.61 | 48.34 | 48.61 | 88,223 | +0.10(+0.20%) |
Feb 23, 2015 | 48.53 | 48.61 | 48.42 | 48.51 | 118,256 | +0.01(+0.03%) |
Feb 20, 2015 | 48.54 | 48.56 | 48.47 | 48.50 | 18,888 | +0.05(+0.11%) |
Feb 19, 2015 | 48.49 | 48.49 | 48.32 | 48.45 | 29,656 | -0.03(-0.06%) |
Feb 18, 2015 | 48.35 | 48.50 | 48.35 | 48.47 | 22,626 | +0.09(+0.19%) |
Feb 17, 2015 | 48.44 | 48.48 | 48.30 | 48.38 | 30,010 | -0.08(-0.16%) |
Feb 13, 2015 | 48.54 | 48.46 | 48.46 | 48.46 | 59,472 | -0.05(-0.10%) |
Feb 12, 2015 | 48.58 | 48.60 | 48.45 | 48.51 | 45,000 | +0.06(+0.13%) |
Feb 11, 2015 | 48.45 | 48.61 | 48.42 | 48.45 | 40,235 | -0.16(-0.32%) |
Feb 10, 2015 | 48.63 | 48.71 | 48.46 | 48.61 | 65,512 | -0.02(-0.04%) |
Feb 09, 2015 | 48.73 | 48.79 | 48.63 | 48.63 | 42,393 | -0.09(-0.19%) |
Feb 06, 2015 | 49.02 | 49.02 | 48.71 | 48.72 | 23,301 | -0.27(-0.55%) |
Feb 05, 2015 | 49.00 | 49.00 | 48.88 | 48.99 | 32,227 | +0.05(+0.11%) |
Feb 04, 2015 | 48.92 | 49.01 | 48.85 | 48.94 | 68,405 | -0.06(-0.13%) |
Feb 03, 2015 | 49.09 | 49.12 | 49.00 | 49.00 | 50,246 | -0.21(-0.43%) |
Feb 02, 2015 | 49.13 | 49.21 | 49.11 | 49.21 | 31,302 | -0.04(-0.08%) |
Jan 30, 2015 | 49.19 | 49.25 | 49.17 | 49.25 | 49,798 | +0.15(+0.30%) |
Jan 29, 2015 | 49.15 | 49.18 | 49.00 | 49.10 | 51,369 | -0.27(-0.55%) |
Jan 28, 2015 | 49.01 | 49.90 | 48.94 | 49.37 | 64,453 | +0.45(+0.92%) |
Jan 27, 2015 | 48.93 | 49.17 | 48.88 | 48.92 | 55,877 | +0.09(+0.18%) |
Jan 26, 2015 | 48.93 | 48.93 | 48.83 | 48.83 | 25,040 | -0.06(-0.13%) |
Jan 23, 2015 | 49.00 | 49.02 | 48.83 | 48.90 | 85,498 | +0.02(+0.03%) |
Jan 22, 2015 | 49.04 | 49.04 | 48.86 | 48.88 | 44,013 | -0.05(-0.10%) |
Jan 21, 2015 | 49.10 | 49.10 | 48.85 | 48.93 | 164,049 | -0.17(-0.35%) |
Jan 20, 2015 | 49.15 | 49.20 | 48.99 | 49.10 | 49,686 | +0.02(+0.04%) |
Jan 16, 2015 | 49.10 | 49.10 | 48.96 | 49.08 | 32,805 | -0.13(-0.26%) |
Jan 15, 2015 | 49.11 | 49.22 | 49.08 | 49.21 | 193,074 | +0.16(+0.34%) |
Jan 14, 2015 | 49.03 | 49.09 | 49.00 | 49.04 | 42,057 | +0.16(+0.34%) |
Jan 13, 2015 | 48.87 | 48.98 | 48.79 | 48.88 | 48,834 | +0.00(+0.01%) |
Jan 12, 2015 | 48.81 | 48.89 | 48.76 | 48.87 | 32,297 | +0.07(+0.13%) |
Jan 09, 2015 | 48.74 | 48.86 | 48.74 | 48.81 | 19,028 | +0.05(+0.10%) |
Jan 08, 2015 | 48.69 | 48.77 | 48.69 | 48.76 | 34,075 | -0.08(-0.16%) |
Jan 07, 2015 | 48.70 | 48.85 | 48.67 | 48.84 | 44,760 | +0.15(+0.30%) |
Jan 06, 2015 | 48.66 | 48.79 | 48.60 | 48.69 | 53,829 | +0.19(+0.39%) |
Jan 05, 2015 | 48.56 | 48.56 | 48.41 | 48.50 | 96,149 | +0.12(+0.25%) |
Jan 02, 2015 | 48.42 | 48.67 | 48.34 | 48.38 | 72,529 | -0.02(-0.04%) |
Dec 31, 2014 | 48.27 | 48.40 | 48.40 | 48.40 | 35,518 | +0.14(+0.29%) |
Dec 30, 2014 | 48.22 | 48.37 | 48.20 | 48.26 | 41,563 | +0.09(+0.20%) |
Dec 29, 2014 | 53.90 | 53.90 | 48.06 | 48.17 | 62,124 | -9.11(-15.91%) |
Dec 26, 2014 | 48.10 | 57.28 | 48.02 | 57.28 | 115,538 | +9.16(+19.04%) |
Dec 24, 2014 | 48.09 | 48.12 | 48.12 | 48.12 | 14,839 | +0.02(+0.04%) |
Dec 23, 2014 | 48.19 | 48.19 | 48.09 | 48.10 | 34,119 | -0.09(-0.19%) |
Dec 22, 2014 | 48.17 | 48.22 | 48.12 | 48.19 | 27,253 | +0.09(+0.18%) |
Dec 19, 2014 | 48.12 | 48.16 | 48.07 | 48.10 | 32,962 | -0.04(-0.09%) |
Dec 18, 2014 | 48.19 | 48.20 | 48.04 | 48.14 | 62,172 | -0.01(-0.03%) |
Dec 17, 2014 | 48.29 | 48.29 | 48.16 | 48.16 | 30,392 | -0.15(-0.31%) |
Dec 16, 2014 | 48.36 | 48.37 | 48.24 | 48.30 | 35,389 | +0.07(+0.14%) |
Dec 15, 2014 | 48.28 | 48.28 | 48.14 | 48.24 | 40,270 | -0.05(-0.09%) |
Dec 12, 2014 | 48.24 | 48.31 | 48.17 | 48.28 | 38,973 | +0.11(+0.24%) |
Dec 11, 2014 | 48.21 | 48.22 | 48.10 | 48.17 | 47,205 | -0.09(-0.18%) |
Dec 10, 2014 | 48.05 | 48.26 | 48.05 | 48.26 | 26,321 | +0.15(+0.32%) |
Dec 09, 2014 | 48.07 | 48.16 | 48.05 | 48.10 | 42,754 | +0.11(+0.23%) |
Dec 08, 2014 | 47.99 | 48.08 | 47.94 | 47.99 | 43,000 | +0.05(+0.09%) |
Dec 05, 2014 | 47.99 | 48.00 | 47.94 | 47.95 | 38,968 | -0.04(-0.09%) |
Dec 04, 2014 | 47.96 | 48.07 | 47.91 | 47.99 | 19,479 | +0.00(+0.00%) |
Dec 03, 2014 | 47.98 | 48.01 | 47.95 | 47.99 | 34,729 | +0.07(+0.15%) |
Dec 02, 2014 | 47.96 | 47.96 | 47.92 | 47.92 | 18,004 | -0.05(-0.09%) |
Dec 01, 2014 | 47.97 | 48.08 | 47.96 | 47.96 | 87,173 | -0.02(-0.04%) |
Nov 28, 2014 | 47.91 | 48.01 | 47.91 | 47.98 | 7,058 | +0.07(+0.14%) |
Nov 26, 2014 | 47.89 | 47.92 | 47.92 | 47.92 | 22,233 | +0.03(+0.07%) |
Nov 25, 2014 | 47.87 | 47.89 | 47.84 | 47.88 | 37,190 | +0.03(+0.07%) |
Nov 24, 2014 | 47.83 | 47.85 | 47.77 | 47.85 | 39,012 | -0.01(-0.02%) |
Nov 21, 2014 | 47.81 | 47.86 | 47.79 | 47.86 | 28,421 | +0.05(+0.10%) |
Nov 20, 2014 | 47.83 | 47.88 | 47.79 | 47.81 | 50,513 | +0.06(+0.13%) |
Nov 19, 2014 | 47.72 | 47.81 | 47.71 | 47.75 | 16,369 | -0.06(-0.12%) |
Nov 18, 2014 | 47.79 | 47.81 | 47.77 | 47.81 | 24,832 | +0.05(+0.10%) |
Nov 17, 2014 | 47.80 | 47.80 | 47.72 | 47.76 | 53,051 | -0.05(-0.11%) |
Nov 14, 2014 | 47.78 | 47.82 | 47.74 | 47.81 | 33,320 | -0.02(-0.05%) |
Nov 13, 2014 | 47.81 | 47.85 | 47.74 | 47.83 | 31,165 | +0.04(+0.09%) |
Nov 12, 2014 | 47.91 | 47.91 | 47.79 | 47.79 | 34,302 | -0.03(-0.05%) |
Nov 11, 2014 | 47.86 | 47.86 | 47.78 | 47.81 | 44,849 | +0.04(+0.09%) |
Nov 10, 2014 | 47.85 | 47.85 | 47.72 | 47.77 | 103,698 | -0.07(-0.14%) |
Nov 07, 2014 | 47.77 | 47.84 | 47.68 | 47.84 | 43,427 | +0.10(+0.21%) |
Nov 06, 2014 | 47.78 | 47.78 | 47.71 | 47.74 | 42,162 | -0.09(-0.20%) |
Nov 05, 2014 | 47.82 | 47.83 | 47.72 | 47.83 | 27,405 | -0.02(-0.04%) |
Nov 04, 2014 | 47.89 | 47.89 | 47.80 | 47.85 | 71,373 | -0.03(-0.06%) |
Nov 03, 2014 | 47.95 | 47.96 | 47.84 | 47.88 | 42,015 | -0.09(-0.19%) |
Oct 31, 2014 | 47.83 | 47.99 | 47.83 | 47.97 | 40,458 | -0.01(-0.03%) |
Oct 30, 2014 | 47.96 | 48.00 | 47.89 | 47.98 | 32,164 | +0.03(+0.06%) |
Oct 29, 2014 | 48.05 | 48.05 | 47.93 | 47.96 | 21,343 | +0.01(+0.02%) |
Oct 28, 2014 | 47.99 | 47.99 | 47.89 | 47.95 | 52,346 | +0.02(+0.05%) |
Oct 27, 2014 | 47.96 | 48.02 | 47.91 | 47.92 | 64,536 | -0.05(-0.10%) |
Oct 24, 2014 | 47.93 | 47.97 | 47.85 | 47.97 | 25,459 | +0.02(+0.05%) |
Oct 23, 2014 | 47.87 | 47.97 | 47.84 | 47.95 | 25,102 | -0.01(-0.02%) |
Oct 22, 2014 | 48.04 | 48.04 | 47.93 | 47.96 | 33,256 | -0.07(-0.14%) |
Oct 21, 2014 | 48.10 | 48.10 | 47.95 | 48.02 | 98,564 | -0.13(-0.28%) |
Oct 20, 2014 | 48.31 | 48.31 | 48.10 | 48.16 | 40,281 | -0.13(-0.26%) |
Oct 17, 2014 | 48.36 | 48.36 | 48.17 | 48.29 | 63,669 | -0.02(-0.05%) |
Oct 16, 2014 | 48.49 | 48.49 | 48.25 | 48.31 | 93,737 | -0.09(-0.19%) |
Oct 15, 2014 | 48.49 | 48.65 | 48.35 | 48.40 | 68,346 | +0.11(+0.22%) |
Oct 14, 2014 | 48.14 | 48.37 | 48.14 | 48.29 | 83,350 | +0.13(+0.26%) |
Oct 13, 2014 | 48.10 | 48.25 | 48.10 | 48.17 | 32,795 | +0.08(+0.17%) |
Oct 10, 2014 | 48.11 | 48.13 | 48.04 | 48.09 | 12,287 | +0.05(+0.10%) |
Oct 09, 2014 | 47.90 | 48.08 | 47.90 | 48.04 | 99,996 | +0.09(+0.20%) |
Oct 08, 2014 | 47.89 | 47.98 | 47.89 | 47.95 | 22,393 | +0.07(+0.14%) |
Oct 07, 2014 | 47.80 | 47.91 | 47.80 | 47.88 | 25,883 | +0.08(+0.17%) |
Oct 06, 2014 | 47.77 | 47.82 | 47.76 | 47.80 | 61,096 | +0.02(+0.05%) |
Oct 03, 2014 | 47.69 | 47.78 | 47.69 | 47.78 | 16,242 | +0.01(+0.03%) |
Oct 02, 2014 | 47.64 | 47.77 | 47.64 | 47.77 | 43,080 | +0.04(+0.08%) |