Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2015 | 48.60 | 48.62 | 48.54 | 48.62 | 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 | 52,250 | -0.11(-0.23%) |
Aug 27, 2015 | 48.51 | 48.52 | 48.37 | 48.51 | 23,833 | +0.14(+0.28%) |
Aug 26, 2015 | 48.46 | 48.54 | 48.32 | 48.37 | 57,026 | -0.26(-0.54%) |
Aug 25, 2015 | 49.05 | 49.14 | 48.54 | 48.64 | 43,903 | +0.06(+0.12%) |
Aug 24, 2015 | 48.96 | 48.96 | 48.54 | 48.58 | 64,897 | -0.14(-0.28%) |
Aug 21, 2015 | 48.65 | 48.77 | 48.63 | 48.72 | 57,713 | -0.04(-0.08%) |
Aug 20, 2015 | 48.72 | 48.76 | 48.68 | 48.75 | 37,825 | +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 | 26,162 | +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 | 33,978 | -0.01(-0.02%) |
Aug 13, 2015 | 48.60 | 48.68 | 48.51 | 48.62 | 20,800 | +0.15(+0.30%) |
Aug 12, 2015 | 48.70 | 48.72 | 48.47 | 48.48 | 104,992 | -0.20(-0.42%) |
Aug 11, 2015 | 48.64 | 48.69 | 48.56 | 48.68 | 40,673 | +0.18(+0.37%) |
Aug 10, 2015 | 48.52 | 48.53 | 48.42 | 48.50 | 39,220 | -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 | 53,782 | +0.07(+0.15%) |
Aug 05, 2015 | 48.53 | 48.53 | 48.40 | 48.41 | 34,504 | -0.12(-0.25%) |
Aug 04, 2015 | 48.44 | 48.59 | 48.44 | 48.53 | 42,270 | -0.09(-0.19%) |
Aug 03, 2015 | 48.55 | 48.62 | 48.52 | 48.62 | 35,573 | +0.09(+0.19%) |
Jul 31, 2015 | 48.52 | 48.54 | 48.45 | 48.53 | 26,927 | +0.04(+0.08%) |
Jul 30, 2015 | 48.42 | 48.50 | 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 | 70,777 | -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 | 32,496 | -0.02(-0.03%) |
Jul 23, 2015 | 48.42 | 48.49 | 48.28 | 48.48 | 50,581 | +0.05(+0.11%) |
Jul 22, 2015 | 48.23 | 48.42 | 48.23 | 48.42 | 17,515 | +0.17(+0.36%) |
Jul 21, 2015 | 48.17 | 48.33 | 48.17 | 48.25 | 103,418 | +0.02(+0.05%) |
Jul 20, 2015 | 48.13 | 48.22 | 48.13 | 48.22 | 31,223 | +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 | 22,114 | -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 | 41,186 | -0.06(-0.12%) |
Jul 10, 2015 | 48.10 | 48.19 | 47.97 | 48.08 | 52,802 | -0.11(-0.23%) |
Jul 09, 2015 | 48.18 | 48.25 | 48.12 | 48.19 | 61,457 | -0.09(-0.18%) |
Jul 08, 2015 | 48.13 | 48.30 | 48.13 | 48.28 | 92,097 | +0.23(+0.48%) |
Jul 07, 2015 | 48.12 | 48.17 | 48.01 | 48.05 | 87,720 | -0.02(-0.05%) |
Jul 06, 2015 | 47.99 | 48.10 | 47.89 | 48.08 | 54,177 | +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 | 47.91 | 48.01 | 47.87 | 47.90 | 15,890 | -0.17(-0.36%) |
Jun 29, 2015 | 48.01 | 48.09 | 47.88 | 48.07 | 59,103 | +0.17(+0.35%) |
Jun 26, 2015 | 47.89 | 47.91 | 47.84 | 47.91 | 43,287 | -0.04(-0.08%) |
Jun 25, 2015 | 47.94 | 47.94 | 47.79 | 47.94 | 52,651 | -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 | 98,315 | -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 | 47.84 | 48.01 | 33,256 | +0.08(+0.16%) |
Jun 16, 2015 | 47.89 | 48.01 | 47.89 | 47.93 | 156,137 | +0.02(+0.04%) |
Jun 15, 2015 | 47.82 | 47.94 | 47.81 | 47.91 | 42,352 | +0.02(+0.03%) |
Jun 12, 2015 | 47.81 | 47.92 | 47.81 | 47.90 | 56,426 | +0.00(+0.00%) |
Jun 11, 2015 | 47.77 | 47.90 | 47.76 | 47.90 | 28,049 | +0.16(+0.33%) |
Jun 10, 2015 | 47.73 | 47.80 | 47.73 | 47.74 | 26,797 | -0.03(-0.06%) |
Jun 09, 2015 | 47.80 | 47.82 | 47.76 | 47.77 | 31,621 | -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 | 47.91 | 47.75 | 47.79 | 55,135 | -0.14(-0.28%) |
Jun 04, 2015 | 47.94 | 47.94 | 47.83 | 47.93 | 54,564 | +0.04(+0.09%) |
Jun 03, 2015 | 47.99 | 47.99 | 47.80 | 47.89 | 24,074 | -0.05(-0.10%) |
Jun 02, 2015 | 48.06 | 48.06 | 47.88 | 47.94 | 21,903 | -0.15(-0.31%) |
Jun 01, 2015 | 48.10 | 48.19 | 48.08 | 48.08 | 23,830 | -0.14(-0.28%) |
May 29, 2015 | 48.20 | 48.23 | 48.05 | 48.22 | 20,920 | +0.13(+0.28%) |
May 28, 2015 | 48.11 | 48.16 | 47.98 | 48.09 | 33,849 | +0.06(+0.13%) |
May 27, 2015 | 47.96 | 48.05 | 47.93 | 48.03 | 23,033 | +0.08(+0.17%) |
May 26, 2015 | 47.83 | 48.11 | 47.83 | 47.94 | 52,442 | +0.08(+0.16%) |
May 22, 2015 | 47.95 | 47.87 | 47.87 | 47.87 | 20,062 | -0.15(-0.32%) |
May 21, 2015 | 47.92 | 48.02 | 47.91 | 48.02 | 52,812 | +0.10(+0.22%) |
May 20, 2015 | 47.98 | 47.98 | 47.85 | 47.92 | 25,537 | -0.01(-0.02%) |
May 19, 2015 | 47.80 | 47.99 | 47.80 | 47.92 | 62,036 | -0.06(-0.13%) |
May 18, 2015 | 48.03 | 48.03 | 47.88 | 47.99 | 14,959 | -0.07(-0.15%) |
May 15, 2015 | 48.09 | 48.10 | 47.95 | 48.06 | 49,261 | +0.00(+0.01%) |
May 14, 2015 | 47.97 | 48.08 | 47.90 | 48.05 | 45,819 | +0.15(+0.32%) |
May 13, 2015 | 48.07 | 48.10 | 47.85 | 47.90 | 81,281 | -0.12(-0.26%) |
May 12, 2015 | 48.02 | 48.09 | 47.93 | 48.02 | 83,790 | +0.07(+0.14%) |
May 11, 2015 | 48.07 | 48.08 | 47.91 | 47.96 | 30,323 | -0.15(-0.32%) |
May 08, 2015 | 48.20 | 48.20 | 48.06 | 48.11 | 45,652 | +0.05(+0.09%) |
May 07, 2015 | 48.13 | 48.14 | 48.04 | 48.06 | 49,646 | +0.00(+0.00%) |
May 06, 2015 | 48.17 | 48.18 | 48.06 | 48.06 | 36,453 | -0.10(-0.21%) |
May 05, 2015 | 48.28 | 48.28 | 48.11 | 48.16 | 33,917 | -0.11(-0.23%) |
May 04, 2015 | 48.22 | 48.27 | 48.13 | 48.27 | 58,091 | +0.14(+0.29%) |
May 01, 2015 | 48.20 | 48.22 | 48.07 | 48.13 | 36,250 | -0.16(-0.33%) |
Apr 30, 2015 | 48.26 | 48.38 | 48.21 | 48.29 | 66,074 | -0.12(-0.25%) |
Apr 29, 2015 | 48.38 | 48.44 | 48.34 | 48.41 | 30,165 | -0.05(-0.11%) |
Apr 28, 2015 | 48.46 | 48.49 | 48.40 | 48.46 | 45,318 | -0.07(-0.15%) |
Apr 27, 2015 | 48.50 | 48.57 | 48.42 | 48.54 | 78,446 | +0.04(+0.09%) |
Apr 24, 2015 | 48.53 | 48.54 | 48.46 | 48.49 | 69,664 | -0.03(-0.06%) |
Apr 23, 2015 | 48.50 | 48.54 | 48.46 | 48.52 | 20,618 | +0.06(+0.13%) |
Apr 22, 2015 | 48.52 | 48.54 | 48.45 | 48.46 | 37,759 | -0.11(-0.23%) |
Apr 21, 2015 | 48.60 | 48.60 | 48.51 | 48.57 | 45,049 | +0.01(+0.03%) |
Apr 20, 2015 | 48.61 | 48.61 | 48.50 | 48.56 | 42,755 | -0.03(-0.06%) |
Apr 17, 2015 | 48.56 | 48.63 | 48.53 | 48.59 | 46,892 | +0.04(+0.08%) |
Apr 16, 2015 | 48.64 | 48.64 | 48.52 | 48.54 | 14,695 | -0.07(-0.14%) |
Apr 15, 2015 | 48.65 | 48.67 | 48.59 | 48.61 | 45,448 | -0.02(-0.04%) |
Apr 14, 2015 | 48.68 | 48.69 | 48.61 | 48.63 | 27,626 | -0.00(-0.01%) |
Apr 13, 2015 | 48.62 | 48.64 | 48.57 | 48.63 | 17,611 | +0.01(+0.02%) |
Apr 10, 2015 | 48.66 | 48.66 | 48.56 | 48.62 | 49,891 | +0.03(+0.06%) |
Apr 09, 2015 | 48.68 | 48.68 | 48.52 | 48.59 | 26,383 | -0.06(-0.13%) |
Apr 08, 2015 | 48.73 | 48.73 | 48.58 | 48.66 | 30,383 | +0.02(+0.05%) |
Apr 07, 2015 | 48.64 | 48.70 | 48.61 | 48.63 | 27,999 | -0.01(-0.01%) |
Apr 06, 2015 | 48.76 | 48.76 | 48.61 | 48.64 | 42,462 | +0.03(+0.07%) |
Apr 02, 2015 | 48.68 | 48.61 | 48.61 | 48.61 | 27,616 | -0.15(-0.31%) |
Apr 01, 2015 | 48.70 | 48.76 | 48.69 | 48.76 | 40,570 | +0.05(+0.11%) |
Mar 31, 2015 | 48.66 | 48.71 | 48.61 | 48.71 | 30,583 | +0.05(+0.11%) |
Mar 30, 2015 | 48.57 | 48.65 | 48.57 | 48.65 | 28,476 | -0.03(-0.06%) |
Mar 27, 2015 | 48.62 | 48.69 | 48.59 | 48.68 | 39,149 | +0.09(+0.19%) |
Mar 26, 2015 | 48.66 | 48.66 | 48.53 | 48.59 | 47,382 | +0.03(+0.07%) |
Mar 25, 2015 | 48.62 | 48.66 | 48.55 | 48.55 | 40,620 | -0.18(-0.37%) |
Mar 24, 2015 | 48.63 | 48.73 | 48.55 | 48.73 | 46,590 | +0.10(+0.21%) |
Mar 23, 2015 | 48.64 | 48.64 | 48.53 | 48.63 | 45,320 | +0.03(+0.07%) |
Mar 20, 2015 | 48.63 | 48.65 | 48.56 | 48.60 | 27,704 | +0.14(+0.28%) |
Mar 19, 2015 | 48.40 | 48.62 | 48.40 | 48.46 | 38,403 | -0.12(-0.25%) |
Mar 18, 2015 | 48.35 | 48.59 | 48.28 | 48.59 | 23,351 | +0.24(+0.49%) |
Mar 17, 2015 | 48.22 | 48.42 | 48.21 | 48.35 | 27,405 | +0.12(+0.24%) |
Mar 16, 2015 | 48.11 | 48.24 | 48.11 | 48.23 | 34,038 | +0.05(+0.10%) |
Mar 13, 2015 | 48.16 | 48.27 | 48.12 | 48.18 | 38,464 | +0.01(+0.03%) |
Mar 12, 2015 | 48.22 | 48.34 | 48.15 | 48.17 | 32,271 | -0.05(-0.10%) |
Mar 11, 2015 | 48.19 | 48.22 | 48.04 | 48.22 | 57,540 | +0.04(+0.08%) |
Mar 10, 2015 | 48.07 | 48.22 | 48.07 | 48.18 | 84,183 | +0.03(+0.07%) |
Mar 09, 2015 | 48.06 | 48.17 | 48.04 | 48.15 | 58,763 | +0.12(+0.26%) |
Mar 06, 2015 | 48.20 | 48.27 | 47.92 | 48.03 | 126,396 | -0.25(-0.53%) |
Mar 05, 2015 | 48.38 | 48.39 | 48.20 | 48.28 | 48,278 | +0.09(+0.19%) |
Mar 04, 2015 | 48.42 | 48.35 | 48.19 | 48.19 | 41,336 | -0.16(-0.32%) |
Mar 03, 2015 | 48.36 | 48.41 | 48.24 | 48.35 | 44,204 | +0.06(+0.13%) |
Mar 02, 2015 | 48.48 | 48.48 | 48.24 | 48.29 | 69,655 | -0.27(-0.55%) |
Feb 27, 2015 | 48.55 | 48.56 | 48.43 | 48.55 | 43,666 | +0.14(+0.28%) |
Feb 26, 2015 | 48.48 | 48.51 | 48.48 | 48.42 | 99,804 | -0.11(-0.22%) |
Feb 25, 2015 | 48.46 | 48.53 | 48.39 | 48.53 | 43,007 | +0.03(+0.07%) |
Feb 24, 2015 | 48.38 | 48.49 | 48.23 | 48.49 | 88,438 | +0.10(+0.20%) |
Feb 23, 2015 | 48.41 | 48.49 | 48.30 | 48.39 | 118,544 | +0.01(+0.03%) |
Feb 20, 2015 | 48.42 | 48.45 | 48.35 | 48.38 | 18,934 | +0.05(+0.11%) |
Feb 19, 2015 | 48.37 | 48.37 | 48.20 | 48.33 | 29,728 | -0.03(-0.06%) |
Feb 18, 2015 | 48.24 | 48.38 | 48.23 | 48.36 | 22,681 | +0.09(+0.19%) |
Feb 17, 2015 | 48.32 | 48.37 | 48.18 | 48.27 | 30,083 | -0.08(-0.16%) |
Feb 13, 2015 | 48.42 | 48.35 | 48.35 | 48.35 | 59,617 | -0.05(-0.10%) |
Feb 12, 2015 | 48.46 | 48.48 | 48.34 | 48.39 | 45,109 | +0.06(+0.13%) |
Feb 11, 2015 | 48.33 | 48.50 | 48.30 | 48.33 | 40,333 | -0.16(-0.32%) |
Feb 10, 2015 | 48.51 | 48.59 | 48.34 | 48.49 | 65,671 | -0.02(-0.04%) |
Feb 09, 2015 | 48.62 | 48.67 | 48.51 | 48.51 | 42,496 | -0.09(-0.19%) |
Feb 06, 2015 | 48.90 | 48.90 | 48.60 | 48.60 | 23,357 | -0.27(-0.55%) |
Feb 05, 2015 | 48.88 | 48.88 | 48.76 | 48.87 | 32,305 | +0.05(+0.11%) |
Feb 04, 2015 | 48.80 | 48.90 | 48.73 | 48.82 | 68,572 | -0.06(-0.13%) |
Feb 03, 2015 | 48.97 | 49.00 | 48.88 | 48.88 | 50,368 | -0.21(-0.43%) |
Feb 02, 2015 | 49.01 | 49.09 | 48.99 | 49.09 | 31,378 | -0.04(-0.08%) |
Jan 30, 2015 | 49.07 | 49.13 | 49.06 | 49.13 | 49,919 | +0.15(+0.30%) |
Jan 29, 2015 | 49.04 | 49.06 | 48.88 | 48.98 | 51,494 | -0.27(-0.55%) |
Jan 28, 2015 | 48.89 | 49.78 | 48.82 | 49.25 | 64,609 | +0.45(+0.92%) |
Jan 27, 2015 | 48.81 | 49.05 | 48.76 | 48.80 | 56,013 | +0.09(+0.18%) |
Jan 26, 2015 | 48.81 | 48.81 | 48.72 | 48.72 | 25,101 | -0.06(-0.13%) |
Jan 23, 2015 | 48.88 | 48.90 | 48.72 | 48.78 | 85,706 | +0.02(+0.03%) |
Jan 22, 2015 | 48.92 | 48.92 | 48.74 | 48.76 | 44,120 | -0.05(-0.10%) |
Jan 21, 2015 | 48.98 | 48.98 | 48.73 | 48.81 | 164,448 | -0.17(-0.35%) |
Jan 20, 2015 | 49.03 | 49.08 | 48.87 | 48.98 | 49,807 | +0.02(+0.04%) |
Jan 16, 2015 | 48.99 | 48.99 | 48.84 | 48.96 | 32,885 | -0.13(-0.26%) |
Jan 15, 2015 | 48.99 | 49.10 | 48.96 | 49.09 | 193,544 | +0.16(+0.34%) |
Jan 14, 2015 | 48.91 | 48.97 | 48.88 | 48.92 | 42,159 | +0.16(+0.34%) |
Jan 13, 2015 | 48.75 | 48.86 | 48.67 | 48.76 | 48,953 | +0.00(+0.01%) |
Jan 12, 2015 | 48.69 | 48.77 | 48.64 | 48.76 | 32,375 | +0.07(+0.13%) |
Jan 09, 2015 | 48.62 | 48.74 | 48.62 | 48.69 | 19,075 | +0.05(+0.10%) |
Jan 08, 2015 | 48.58 | 48.65 | 48.57 | 48.64 | 34,158 | -0.08(-0.16%) |
Jan 07, 2015 | 48.58 | 48.73 | 48.55 | 48.72 | 44,868 | +0.15(+0.30%) |
Jan 06, 2015 | 48.54 | 48.67 | 48.49 | 48.57 | 53,960 | +0.19(+0.39%) |
Jan 05, 2015 | 48.44 | 48.44 | 48.29 | 48.38 | 96,383 | +0.12(+0.25%) |
Jan 02, 2015 | 48.31 | 48.55 | 48.22 | 48.26 | 72,706 | -0.02(-0.04%) |
Dec 31, 2014 | 48.15 | 48.29 | 48.29 | 48.29 | 35,604 | +0.14(+0.29%) |
Dec 30, 2014 | 48.10 | 48.25 | 48.09 | 48.15 | 41,664 | +0.09(+0.20%) |
Dec 29, 2014 | 53.77 | 53.77 | 47.94 | 48.05 | 62,276 | -9.09(-15.91%) |
Dec 26, 2014 | 47.99 | 57.14 | 47.90 | 57.14 | 115,819 | +9.14(+19.04%) |
Dec 24, 2014 | 47.98 | 48.00 | 48.00 | 48.00 | 14,875 | +0.02(+0.04%) |
Dec 23, 2014 | 48.08 | 48.08 | 47.97 | 47.98 | 34,202 | -0.09(-0.19%) |
Dec 22, 2014 | 48.05 | 48.11 | 48.01 | 48.07 | 27,319 | +0.09(+0.18%) |
Dec 19, 2014 | 48.00 | 48.04 | 47.95 | 47.99 | 33,042 | -0.04(-0.09%) |
Dec 18, 2014 | 48.07 | 48.08 | 47.93 | 48.03 | 62,323 | -0.01(-0.03%) |
Dec 17, 2014 | 48.17 | 48.17 | 48.04 | 48.04 | 30,466 | -0.15(-0.31%) |
Dec 16, 2014 | 48.24 | 48.25 | 48.13 | 48.19 | 35,476 | +0.07(+0.14%) |
Dec 15, 2014 | 48.17 | 48.17 | 48.03 | 48.12 | 40,368 | -0.05(-0.09%) |
Dec 12, 2014 | 48.13 | 48.19 | 48.05 | 48.17 | 39,068 | +0.11(+0.24%) |
Dec 11, 2014 | 48.09 | 48.10 | 47.98 | 48.05 | 47,320 | -0.09(-0.18%) |
Dec 10, 2014 | 47.93 | 48.14 | 47.93 | 48.14 | 26,385 | +0.15(+0.32%) |
Dec 09, 2014 | 47.95 | 48.04 | 47.94 | 47.99 | 42,858 | +0.11(+0.23%) |
Dec 08, 2014 | 47.88 | 47.96 | 47.82 | 47.88 | 43,104 | +0.05(+0.09%) |
Dec 05, 2014 | 47.88 | 47.89 | 47.82 | 47.83 | 39,063 | -0.04(-0.09%) |
Dec 04, 2014 | 47.85 | 47.95 | 47.80 | 47.87 | 19,526 | +0.00(+0.00%) |
Dec 03, 2014 | 47.86 | 47.89 | 47.83 | 47.87 | 34,813 | +0.07(+0.15%) |
Dec 02, 2014 | 47.84 | 47.84 | 47.80 | 47.80 | 18,048 | -0.05(-0.09%) |
Dec 01, 2014 | 47.86 | 47.96 | 47.84 | 47.85 | 87,385 | -0.02(-0.04%) |
Nov 28, 2014 | 47.80 | 47.89 | 47.80 | 47.87 | 7,075 | +0.07(+0.14%) |
Nov 26, 2014 | 47.77 | 47.80 | 47.80 | 47.80 | 22,287 | +0.03(+0.07%) |
Nov 25, 2014 | 47.75 | 47.77 | 47.73 | 47.77 | 37,280 | +0.03(+0.07%) |
Nov 24, 2014 | 47.71 | 47.74 | 47.65 | 47.74 | 39,107 | -0.01(-0.02%) |
Nov 21, 2014 | 47.70 | 47.74 | 47.67 | 47.74 | 28,490 | +0.05(+0.10%) |
Nov 20, 2014 | 47.72 | 47.77 | 47.67 | 47.69 | 50,635 | +0.06(+0.13%) |
Nov 19, 2014 | 47.61 | 47.69 | 47.59 | 47.63 | 16,409 | -0.06(-0.12%) |
Nov 18, 2014 | 47.67 | 47.69 | 47.65 | 47.69 | 24,893 | +0.05(+0.10%) |
Nov 17, 2014 | 47.68 | 47.68 | 47.60 | 47.64 | 53,180 | -0.05(-0.11%) |
Nov 14, 2014 | 47.67 | 47.70 | 47.62 | 47.69 | 33,401 | -0.02(-0.05%) |
Nov 13, 2014 | 47.69 | 47.73 | 47.63 | 47.71 | 31,241 | +0.04(+0.09%) |
Nov 12, 2014 | 47.79 | 47.79 | 47.67 | 47.67 | 34,385 | -0.03(-0.05%) |
Nov 11, 2014 | 47.74 | 47.74 | 47.66 | 47.70 | 44,958 | +0.04(+0.09%) |
Nov 10, 2014 | 47.73 | 47.73 | 47.61 | 47.65 | 103,951 | -0.07(-0.14%) |
Nov 07, 2014 | 47.65 | 47.73 | 47.56 | 47.72 | 43,533 | +0.10(+0.21%) |
Nov 06, 2014 | 47.66 | 47.66 | 47.60 | 47.62 | 42,264 | -0.09(-0.20%) |
Nov 05, 2014 | 47.71 | 47.71 | 47.60 | 47.71 | 27,472 | -0.02(-0.04%) |
Nov 04, 2014 | 47.77 | 47.77 | 47.68 | 47.74 | 71,546 | -0.03(-0.06%) |
Nov 03, 2014 | 47.83 | 47.84 | 47.73 | 47.76 | 42,117 | -0.09(-0.19%) |
Oct 31, 2014 | 47.72 | 47.87 | 47.72 | 47.86 | 40,556 | -0.01(-0.03%) |
Oct 30, 2014 | 47.84 | 47.88 | 47.78 | 47.87 | 32,242 | +0.03(+0.06%) |
Oct 29, 2014 | 47.93 | 47.93 | 47.81 | 47.84 | 21,395 | +0.01(+0.02%) |
Oct 28, 2014 | 47.88 | 47.88 | 47.78 | 47.83 | 52,474 | +0.02(+0.05%) |
Oct 27, 2014 | 47.85 | 47.91 | 47.79 | 47.81 | 64,693 | -0.05(-0.10%) |
Oct 24, 2014 | 47.81 | 47.86 | 47.73 | 47.86 | 25,521 | +0.02(+0.05%) |
Oct 23, 2014 | 47.76 | 47.86 | 47.72 | 47.83 | 25,163 | -0.01(-0.02%) |
Oct 22, 2014 | 47.92 | 47.92 | 47.81 | 47.84 | 33,337 | -0.07(-0.14%) |
Oct 21, 2014 | 47.98 | 47.98 | 47.83 | 47.91 | 98,803 | -0.13(-0.28%) |
Oct 20, 2014 | 48.19 | 48.19 | 47.98 | 48.04 | 40,379 | -0.13(-0.26%) |
Oct 17, 2014 | 48.24 | 48.24 | 48.05 | 48.17 | 63,824 | -0.02(-0.05%) |
Oct 16, 2014 | 48.37 | 48.37 | 48.13 | 48.19 | 93,965 | -0.09(-0.19%) |
Oct 15, 2014 | 48.37 | 48.53 | 48.23 | 48.28 | 68,513 | +0.11(+0.22%) |
Oct 14, 2014 | 48.02 | 48.25 | 48.02 | 48.18 | 83,552 | +0.13(+0.26%) |
Oct 13, 2014 | 47.98 | 48.13 | 47.98 | 48.05 | 32,875 | +0.08(+0.17%) |
Oct 10, 2014 | 48.00 | 48.01 | 47.92 | 47.97 | 12,317 | +0.05(+0.10%) |
Oct 09, 2014 | 47.79 | 47.96 | 47.79 | 47.92 | 100,239 | +0.09(+0.20%) |
Oct 08, 2014 | 47.77 | 47.87 | 47.77 | 47.83 | 22,448 | +0.07(+0.14%) |
Oct 07, 2014 | 47.68 | 47.79 | 47.68 | 47.77 | 25,946 | +0.08(+0.17%) |
Oct 06, 2014 | 47.66 | 47.70 | 47.64 | 47.69 | 61,244 | +0.02(+0.05%) |
Oct 03, 2014 | 47.57 | 47.66 | 47.57 | 47.66 | 16,281 | +0.01(+0.03%) |
Oct 02, 2014 | 47.53 | 47.65 | 47.53 | 47.65 | 43,185 | +0.04(+0.08%) |