Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 51.64 | 51.70 | 51.62 | 51.65 | 51,578 | -0.06(-0.11%) |
Sep 29, 2016 | 51.65 | 51.73 | 51.65 | 51.70 | 45,953 | -0.00(-0.01%) |
Sep 28, 2016 | 51.66 | 51.73 | 51.66 | 51.71 | 86,983 | -0.01(-0.03%) |
Sep 27, 2016 | 51.67 | 51.79 | 51.64 | 51.72 | 57,448 | +0.08(+0.15%) |
Sep 26, 2016 | 51.63 | 51.68 | 51.63 | 51.64 | 45,621 | -0.00(-0.00%) |
Sep 23, 2016 | 51.63 | 51.69 | 51.59 | 51.65 | 96,994 | +0.02(+0.04%) |
Sep 22, 2016 | 51.60 | 51.65 | 51.57 | 51.63 | 58,233 | +0.04(+0.07%) |
Sep 21, 2016 | 51.54 | 51.63 | 51.54 | 51.59 | 36,234 | -0.00(-0.01%) |
Sep 20, 2016 | 51.60 | 51.62 | 51.59 | 51.59 | 43,242 | -0.00(-0.00%) |
Sep 19, 2016 | 51.61 | 51.62 | 51.59 | 51.59 | 64,598 | -0.02(-0.04%) |
Sep 16, 2016 | 51.64 | 51.64 | 51.59 | 51.61 | 94,091 | +0.00(+0.01%) |
Sep 15, 2016 | 51.62 | 51.64 | 51.59 | 51.61 | 167,893 | -0.03(-0.05%) |
Sep 14, 2016 | 51.67 | 51.67 | 51.60 | 51.63 | 97,702 | +0.00(+0.01%) |
Sep 13, 2016 | 51.72 | 51.73 | 51.59 | 51.63 | 94,122 | -0.09(-0.17%) |
Sep 12, 2016 | 51.79 | 51.79 | 51.72 | 51.72 | 129,641 | -0.07(-0.13%) |
Sep 09, 2016 | 51.83 | 51.86 | 51.77 | 51.79 | 100,146 | -0.08(-0.16%) |
Sep 08, 2016 | 51.90 | 51.90 | 51.85 | 51.87 | 103,661 | -0.03(-0.07%) |
Sep 07, 2016 | 51.94 | 51.94 | 51.87 | 51.90 | 80,898 | -0.04(-0.07%) |
Sep 06, 2016 | 51.93 | 51.97 | 51.92 | 51.94 | 141,169 | +0.02(+0.04%) |
Sep 02, 2016 | 51.94 | 51.92 | 51.92 | 51.92 | 51,643 | -0.03(-0.05%) |
Sep 01, 2016 | 51.95 | 52.02 | 51.93 | 51.95 | 97,615 | -0.04(-0.08%) |
Aug 31, 2016 | 51.97 | 52.02 | 51.97 | 51.99 | 78,772 | +0.01(+0.02%) |
Aug 30, 2016 | 51.97 | 52.04 | 51.97 | 51.98 | 26,217 | -0.01(-0.02%) |
Aug 29, 2016 | 52.01 | 52.08 | 51.97 | 52.00 | 90,421 | +0.04(+0.08%) |
Aug 26, 2016 | 51.98 | 51.99 | 51.95 | 51.96 | 62,082 | +0.00(+0.01%) |
Aug 25, 2016 | 51.98 | 52.04 | 51.95 | 51.95 | 107,757 | +0.00(+0.00%) |
Aug 24, 2016 | 51.95 | 52.00 | 51.94 | 51.95 | 37,869 | +0.01(+0.01%) |
Aug 23, 2016 | 52.00 | 52.00 | 51.93 | 51.94 | 57,494 | +0.02(+0.03%) |
Aug 22, 2016 | 52.02 | 52.02 | 51.81 | 51.93 | 210,921 | -0.03(-0.07%) |
Aug 19, 2016 | 51.96 | 51.98 | 51.94 | 51.96 | 58,536 | +0.02(+0.03%) |
Aug 18, 2016 | 51.96 | 52.01 | 51.93 | 51.95 | 53,329 | +0.02(+0.04%) |
Aug 17, 2016 | 51.89 | 51.96 | 51.89 | 51.92 | 60,619 | +0.02(+0.04%) |
Aug 16, 2016 | 52.01 | 52.01 | 51.86 | 51.91 | 51,990 | -0.01(-0.01%) |
Aug 15, 2016 | 51.90 | 51.94 | 51.83 | 51.91 | 67,645 | +0.00(+0.01%) |
Aug 12, 2016 | 51.89 | 51.92 | 51.83 | 51.91 | 58,547 | +0.11(+0.21%) |
Aug 11, 2016 | 51.84 | 51.86 | 51.80 | 51.80 | 90,257 | -0.03(-0.06%) |
Aug 10, 2016 | 51.82 | 51.84 | 51.78 | 51.83 | 44,176 | +0.06(+0.12%) |
Aug 09, 2016 | 51.73 | 51.83 | 51.73 | 51.77 | 101,455 | +0.00(+0.01%) |
Aug 08, 2016 | 51.78 | 51.83 | 51.72 | 51.77 | 108,309 | +0.03(+0.05%) |
Aug 05, 2016 | 51.81 | 51.81 | 51.73 | 51.74 | 54,851 | -0.07(-0.14%) |
Aug 04, 2016 | 51.74 | 51.87 | 51.74 | 51.81 | 34,427 | +0.06(+0.12%) |
Aug 03, 2016 | 51.77 | 51.77 | 51.69 | 51.75 | 25,009 | +0.10(+0.19%) |
Aug 02, 2016 | 51.76 | 51.76 | 51.65 | 51.66 | 119,141 | -0.20(-0.39%) |
Aug 01, 2016 | 51.69 | 51.86 | 51.69 | 51.86 | 114,188 | +0.02(+0.03%) |
Jul 29, 2016 | 51.83 | 51.86 | 51.81 | 51.84 | 72,098 | +0.05(+0.09%) |
Jul 28, 2016 | 51.76 | 51.84 | 51.74 | 51.79 | 44,473 | +0.01(+0.02%) |
Jul 27, 2016 | 51.74 | 51.82 | 51.73 | 51.78 | 90,919 | +0.06(+0.12%) |
Jul 26, 2016 | 51.65 | 51.76 | 51.65 | 51.72 | 40,308 | +0.01(+0.01%) |
Jul 25, 2016 | 51.72 | 51.74 | 51.69 | 51.71 | 36,049 | +0.05(+0.09%) |
Jul 22, 2016 | 51.64 | 51.71 | 51.64 | 51.67 | 60,817 | -0.01(-0.01%) |
Jul 21, 2016 | 51.75 | 51.75 | 51.66 | 51.67 | 93,269 | -0.02(-0.04%) |
Jul 20, 2016 | 51.75 | 51.75 | 51.67 | 51.69 | 82,985 | -0.06(-0.12%) |
Jul 19, 2016 | 51.76 | 51.79 | 51.74 | 51.76 | 208,316 | +0.00(+0.00%) |
Jul 18, 2016 | 51.81 | 51.81 | 51.73 | 51.75 | 34,939 | +0.03(+0.05%) |
Jul 15, 2016 | 51.83 | 51.83 | 51.72 | 51.73 | 91,038 | -0.12(-0.24%) |
Jul 14, 2016 | 51.87 | 51.87 | 51.82 | 51.85 | 42,357 | -0.09(-0.18%) |
Jul 13, 2016 | 51.90 | 52.01 | 51.89 | 51.94 | 41,358 | +0.01(+0.02%) |
Jul 12, 2016 | 52.02 | 52.02 | 51.87 | 51.93 | 71,969 | -0.12(-0.22%) |
Jul 11, 2016 | 52.04 | 52.06 | 52.01 | 52.05 | 46,551 | +0.00(+0.01%) |
Jul 08, 2016 | 52.08 | 52.11 | 51.98 | 52.04 | 105,356 | -0.07(-0.13%) |
Jul 07, 2016 | 52.13 | 52.16 | 52.05 | 52.11 | 35,690 | -0.06(-0.11%) |
Jul 06, 2016 | 52.17 | 52.21 | 52.12 | 52.17 | 84,788 | +0.06(+0.12%) |
Jul 05, 2016 | 52.05 | 52.15 | 52.05 | 52.10 | 165,674 | +0.09(+0.16%) |
Jul 01, 2016 | 52.02 | 52.02 | 52.02 | 52.02 | 71,296 | +0.07(+0.14%) |
Jun 30, 2016 | 51.97 | 51.97 | 51.83 | 51.94 | 60,041 | +0.03(+0.06%) |
Jun 29, 2016 | 52.00 | 52.00 | 51.89 | 51.92 | 40,399 | -0.09(-0.16%) |
Jun 28, 2016 | 52.06 | 52.07 | 51.97 | 52.00 | 65,041 | -0.06(-0.12%) |
Jun 27, 2016 | 51.99 | 52.14 | 51.99 | 52.06 | 69,226 | +0.23(+0.44%) |
Jun 24, 2016 | 51.86 | 51.97 | 51.78 | 51.84 | 27,786 | +0.31(+0.59%) |
Jun 23, 2016 | 51.57 | 51.57 | 51.45 | 51.53 | 35,246 | -0.05(-0.10%) |
Jun 22, 2016 | 51.67 | 51.67 | 51.58 | 51.59 | 39,877 | +0.01(+0.02%) |
Jun 21, 2016 | 51.69 | 51.69 | 51.57 | 51.57 | 39,207 | -0.12(-0.24%) |
Jun 20, 2016 | 51.71 | 51.71 | 51.65 | 51.70 | 35,269 | -0.07(-0.14%) |
Jun 17, 2016 | 51.67 | 51.77 | 51.67 | 51.77 | 27,863 | +0.01(+0.02%) |
Jun 16, 2016 | 51.72 | 51.77 | 51.72 | 51.76 | 34,506 | +0.06(+0.11%) |
Jun 15, 2016 | 51.66 | 51.72 | 51.58 | 51.71 | 31,315 | +0.08(+0.16%) |
Jun 14, 2016 | 51.63 | 51.66 | 51.60 | 51.63 | 32,462 | +0.06(+0.11%) |
Jun 13, 2016 | 51.58 | 51.60 | 51.52 | 51.57 | 42,652 | +0.04(+0.07%) |
Jun 10, 2016 | 51.47 | 51.55 | 51.37 | 51.53 | 34,980 | +0.12(+0.23%) |
Jun 09, 2016 | 51.33 | 51.51 | 51.33 | 51.41 | 53,324 | +0.07(+0.13%) |
Jun 08, 2016 | 51.37 | 51.40 | 51.30 | 51.34 | 61,031 | +0.10(+0.19%) |
Jun 07, 2016 | 51.23 | 51.36 | 51.21 | 51.25 | 79,275 | +0.03(+0.07%) |
Jun 06, 2016 | 51.20 | 51.29 | 51.14 | 51.21 | 142,256 | -0.00(-0.00%) |
Jun 03, 2016 | 51.17 | 51.22 | 51.17 | 51.21 | 28,115 | +0.08(+0.16%) |
Jun 02, 2016 | 51.05 | 51.14 | 51.05 | 51.13 | 45,984 | +0.05(+0.10%) |
Jun 01, 2016 | 51.07 | 51.11 | 51.06 | 51.08 | 34,165 | +0.01(+0.02%) |
May 31, 2016 | 51.05 | 51.07 | 50.98 | 51.07 | 53,722 | +0.01(+0.01%) |
May 27, 2016 | 51.06 | 51.06 | 51.06 | 51.06 | 28,013 | +0.01(+0.02%) |
May 26, 2016 | 51.08 | 51.09 | 51.03 | 51.05 | 48,162 | -0.01(-0.01%) |
May 25, 2016 | 51.00 | 51.09 | 51.00 | 51.06 | 36,191 | -0.01(-0.01%) |
May 24, 2016 | 51.09 | 51.09 | 51.00 | 51.06 | 38,508 | -0.05(-0.10%) |
May 23, 2016 | 51.11 | 51.12 | 51.06 | 51.12 | 24,089 | -0.03(-0.06%) |
May 20, 2016 | 51.12 | 51.15 | 51.07 | 51.15 | 70,523 | +0.02(+0.03%) |
May 19, 2016 | 51.19 | 51.21 | 51.11 | 51.13 | 68,186 | +0.00(+0.00%) |
May 18, 2016 | 51.33 | 51.33 | 51.09 | 51.13 | 44,233 | -0.17(-0.33%) |
May 17, 2016 | 51.30 | 51.33 | 51.22 | 51.30 | 63,824 | +0.10(+0.20%) |
May 16, 2016 | 51.24 | 51.24 | 51.17 | 51.20 | 36,078 | -0.04(-0.07%) |
May 13, 2016 | 51.26 | 51.26 | 51.15 | 51.23 | 49,871 | +0.03(+0.06%) |
May 12, 2016 | 51.20 | 51.20 | 51.13 | 51.20 | 45,509 | +0.01(+0.02%) |
May 11, 2016 | 51.19 | 51.23 | 51.09 | 51.20 | 48,515 | +0.09(+0.18%) |
May 10, 2016 | 51.19 | 51.19 | 51.10 | 51.10 | 134,062 | -0.06(-0.12%) |
May 09, 2016 | 51.17 | 51.19 | 51.07 | 51.17 | 78,631 | +0.05(+0.10%) |
May 06, 2016 | 51.15 | 51.15 | 51.09 | 51.11 | 38,597 | +0.01(+0.01%) |
May 05, 2016 | 51.12 | 51.12 | 51.05 | 51.11 | 93,245 | +0.03(+0.06%) |
May 04, 2016 | 51.07 | 51.11 | 50.98 | 51.08 | 40,810 | +0.01(+0.03%) |
May 03, 2016 | 51.01 | 51.06 | 51.00 | 51.06 | 80,053 | +0.14(+0.28%) |
May 02, 2016 | 50.98 | 50.98 | 50.92 | 50.92 | 60,398 | -0.05(-0.09%) |
Apr 29, 2016 | 50.93 | 50.97 | 50.88 | 50.97 | 37,125 | +0.00(+0.01%) |
Apr 28, 2016 | 51.00 | 51.00 | 50.86 | 50.96 | 78,007 | +0.07(+0.14%) |
Apr 27, 2016 | 50.85 | 50.89 | 50.80 | 50.89 | 32,182 | +0.08(+0.16%) |
Apr 26, 2016 | 50.79 | 50.90 | 50.78 | 50.81 | 63,251 | -0.02(-0.05%) |
Apr 25, 2016 | 50.84 | 50.85 | 50.80 | 50.83 | 41,096 | -0.04(-0.08%) |
Apr 22, 2016 | 50.88 | 50.88 | 50.82 | 50.87 | 30,562 | -0.01(-0.02%) |
Apr 21, 2016 | 50.94 | 50.94 | 50.87 | 50.88 | 32,184 | -0.04(-0.09%) |
Apr 20, 2016 | 51.00 | 51.00 | 50.90 | 50.92 | 26,916 | -0.01(-0.02%) |
Apr 19, 2016 | 50.95 | 50.95 | 50.89 | 50.94 | 24,086 | -0.03(-0.05%) |
Apr 18, 2016 | 50.93 | 50.96 | 50.91 | 50.96 | 54,790 | +0.03(+0.05%) |
Apr 15, 2016 | 50.93 | 50.95 | 50.91 | 50.94 | 32,005 | +0.02(+0.04%) |
Apr 14, 2016 | 50.88 | 50.93 | 50.87 | 50.92 | 23,751 | -0.01(-0.03%) |
Apr 13, 2016 | 50.89 | 50.94 | 50.87 | 50.93 | 62,145 | +0.05(+0.09%) |
Apr 12, 2016 | 50.89 | 50.90 | 50.86 | 50.89 | 40,065 | +0.00(+0.00%) |
Apr 11, 2016 | 50.93 | 50.93 | 50.86 | 50.89 | 50,385 | -0.04(-0.08%) |
Apr 08, 2016 | 50.92 | 50.93 | 50.86 | 50.93 | 23,122 | +0.04(+0.09%) |
Apr 07, 2016 | 50.89 | 50.91 | 50.78 | 50.88 | 67,140 | +0.12(+0.23%) |
Apr 06, 2016 | 50.75 | 50.78 | 50.70 | 50.77 | 74,700 | +0.06(+0.11%) |
Apr 05, 2016 | 50.74 | 50.75 | 50.65 | 50.71 | 22,443 | +0.11(+0.22%) |
Apr 04, 2016 | 50.66 | 50.66 | 50.58 | 50.60 | 28,036 | +0.01(+0.03%) |
Apr 01, 2016 | 50.57 | 50.62 | 50.50 | 50.59 | 92,604 | +0.08(+0.16%) |
Mar 31, 2016 | 50.49 | 50.58 | 50.49 | 50.51 | 71,047 | +0.04(+0.08%) |
Mar 30, 2016 | 50.46 | 50.49 | 50.40 | 50.47 | 89,898 | +0.00(+0.01%) |
Mar 29, 2016 | 50.46 | 50.47 | 50.40 | 50.47 | 53,929 | +0.09(+0.18%) |
Mar 28, 2016 | 50.43 | 50.44 | 50.34 | 50.37 | 66,781 | -0.03(-0.05%) |
Mar 24, 2016 | 50.35 | 50.40 | 50.40 | 50.40 | 72,514 | +0.05(+0.09%) |
Mar 23, 2016 | 50.26 | 50.35 | 50.26 | 50.35 | 55,165 | +0.14(+0.28%) |
Mar 22, 2016 | 50.32 | 50.37 | 50.21 | 50.21 | 62,586 | -0.08(-0.15%) |
Mar 21, 2016 | 50.27 | 50.29 | 50.24 | 50.29 | 57,846 | +0.01(+0.02%) |
Mar 18, 2016 | 50.27 | 50.29 | 50.22 | 50.28 | 23,136 | +0.07(+0.13%) |
Mar 17, 2016 | 50.15 | 50.27 | 50.15 | 50.21 | 38,236 | -0.00(-0.01%) |
Mar 16, 2016 | 50.16 | 50.22 | 50.10 | 50.22 | 65,437 | +0.10(+0.20%) |
Mar 15, 2016 | 50.16 | 50.16 | 50.11 | 50.11 | 37,908 | -0.06(-0.11%) |
Mar 14, 2016 | 50.24 | 50.24 | 50.11 | 50.17 | 105,365 | +0.01(+0.02%) |
Mar 11, 2016 | 50.24 | 50.24 | 50.13 | 50.16 | 69,668 | +0.00(+0.00%) |
Mar 10, 2016 | 50.17 | 50.19 | 50.15 | 50.16 | 92,038 | -0.03(-0.05%) |
Mar 09, 2016 | 50.09 | 50.19 | 50.09 | 50.19 | 58,838 | +0.04(+0.08%) |
Mar 08, 2016 | 50.14 | 50.16 | 50.08 | 50.14 | 56,629 | +0.10(+0.20%) |
Mar 07, 2016 | 50.04 | 50.06 | 49.99 | 50.04 | 37,119 | -0.04(-0.08%) |
Mar 04, 2016 | 50.17 | 50.20 | 50.05 | 50.08 | 93,722 | -0.10(-0.19%) |
Mar 03, 2016 | 50.15 | 50.22 | 50.15 | 50.18 | 41,564 | +0.01(+0.03%) |
Mar 02, 2016 | 50.27 | 50.27 | 50.09 | 50.17 | 61,060 | -0.06(-0.12%) |
Mar 01, 2016 | 50.30 | 50.39 | 50.23 | 50.23 | 76,425 | -0.08(-0.17%) |
Feb 29, 2016 | 50.29 | 50.32 | 50.27 | 50.32 | 24,838 | +0.03(+0.07%) |
Feb 26, 2016 | 50.29 | 50.32 | 50.26 | 50.28 | 78,770 | -0.09(-0.18%) |
Feb 25, 2016 | 50.34 | 50.39 | 50.32 | 50.37 | 55,581 | +0.03(+0.06%) |
Feb 24, 2016 | 50.40 | 50.40 | 50.31 | 50.34 | 94,906 | +0.02(+0.04%) |
Feb 23, 2016 | 50.34 | 50.40 | 50.32 | 50.32 | 81,056 | -0.10(-0.19%) |
Feb 22, 2016 | 50.43 | 50.43 | 50.35 | 50.42 | 28,634 | -0.02(-0.04%) |
Feb 19, 2016 | 50.44 | 50.44 | 50.34 | 50.44 | 30,387 | -0.07(-0.13%) |
Feb 18, 2016 | 50.40 | 50.51 | 50.34 | 50.51 | 63,354 | +0.07(+0.13%) |
Feb 17, 2016 | 50.36 | 50.46 | 50.36 | 50.44 | 132,989 | -0.10(-0.19%) |
Feb 16, 2016 | 50.46 | 50.54 | 50.46 | 50.54 | 69,828 | -0.02(-0.04%) |
Feb 12, 2016 | 50.62 | 50.56 | 50.56 | 50.56 | 45,195 | -0.12(-0.23%) |
Feb 11, 2016 | 50.70 | 50.74 | 50.61 | 50.67 | 67,800 | +0.12(+0.24%) |
Feb 10, 2016 | 50.54 | 50.56 | 50.47 | 50.55 | 56,068 | +0.01(+0.02%) |
Feb 09, 2016 | 50.59 | 50.59 | 50.47 | 50.54 | 45,735 | +0.01(+0.02%) |
Feb 08, 2016 | 50.43 | 50.54 | 50.43 | 50.54 | 74,116 | +0.11(+0.21%) |
Feb 05, 2016 | 50.44 | 50.45 | 50.37 | 50.43 | 27,098 | +0.02(+0.04%) |
Feb 04, 2016 | 50.44 | 50.44 | 50.33 | 50.41 | 52,652 | +0.00(+0.00%) |
Feb 03, 2016 | 50.43 | 50.48 | 50.32 | 50.41 | 70,754 | +0.02(+0.04%) |
Feb 02, 2016 | 50.40 | 50.40 | 50.26 | 50.39 | 48,210 | +0.07(+0.14%) |
Feb 01, 2016 | 50.33 | 50.33 | 50.23 | 50.32 | 54,026 | +0.01(+0.02%) |
Jan 29, 2016 | 50.32 | 50.33 | 50.22 | 50.31 | 88,691 | +0.09(+0.18%) |
Jan 28, 2016 | 50.26 | 50.26 | 50.13 | 50.22 | 62,776 | -0.01(-0.03%) |
Jan 27, 2016 | 50.28 | 50.28 | 50.16 | 50.23 | 73,258 | +0.09(+0.18%) |
Jan 26, 2016 | 50.26 | 50.26 | 50.14 | 50.14 | 55,393 | -0.11(-0.23%) |
Jan 25, 2016 | 50.27 | 50.27 | 50.24 | 50.25 | 27,515 | +0.02(+0.03%) |
Jan 22, 2016 | 50.32 | 50.34 | 50.18 | 50.24 | 63,962 | -0.10(-0.19%) |
Jan 21, 2016 | 50.41 | 50.41 | 50.23 | 50.33 | 93,014 | -0.04(-0.08%) |
Jan 20, 2016 | 50.35 | 50.39 | 50.30 | 50.37 | 121,074 | +0.14(+0.28%) |
Jan 19, 2016 | 50.22 | 50.27 | 50.17 | 50.23 | 71,229 | -0.06(-0.13%) |
Jan 15, 2016 | 50.26 | 50.30 | 50.30 | 50.30 | 55,955 | +0.15(+0.31%) |
Jan 14, 2016 | 50.21 | 50.21 | 50.09 | 50.14 | 39,595 | -0.04(-0.08%) |
Jan 13, 2016 | 50.17 | 50.19 | 50.13 | 50.19 | 105,971 | +0.02(+0.03%) |
Jan 12, 2016 | 50.15 | 50.22 | 50.10 | 50.17 | 52,880 | +0.01(+0.03%) |
Jan 11, 2016 | 50.21 | 50.21 | 50.15 | 50.16 | 40,380 | -0.07(-0.14%) |
Jan 08, 2016 | 50.24 | 50.26 | 50.16 | 50.23 | 48,859 | +0.02(+0.04%) |
Jan 07, 2016 | 50.23 | 50.26 | 50.17 | 50.21 | 123,227 | -0.03(-0.06%) |
Jan 06, 2016 | 50.11 | 50.24 | 50.08 | 50.24 | 90,221 | +0.24(+0.47%) |
Jan 05, 2016 | 49.95 | 50.00 | 49.93 | 50.00 | 43,960 | +0.05(+0.11%) |
Jan 04, 2016 | 49.96 | 49.98 | 49.90 | 49.95 | 40,427 | +0.11(+0.23%) |
Dec 31, 2015 | 49.76 | 49.83 | 49.83 | 49.83 | 27,029 | +0.00(+0.00%) |
Dec 30, 2015 | 49.83 | 49.85 | 49.80 | 49.83 | 35,420 | -0.00(-0.00%) |
Dec 29, 2015 | 49.73 | 49.87 | 49.73 | 49.83 | 42,850 | +0.03(+0.06%) |
Dec 28, 2015 | 49.81 | 49.84 | 49.77 | 49.80 | 24,992 | -0.04(-0.08%) |
Dec 24, 2015 | 49.80 | 49.84 | 49.84 | 49.84 | 19,916 | +0.04(+0.09%) |
Dec 23, 2015 | 49.76 | 49.81 | 49.76 | 49.80 | 24,669 | +0.07(+0.14%) |
Dec 22, 2015 | 49.76 | 49.83 | 49.67 | 49.73 | 100,318 | -0.04(-0.08%) |
Dec 21, 2015 | 49.80 | 49.81 | 49.74 | 49.77 | 56,286 | +0.01(+0.02%) |
Dec 18, 2015 | 49.71 | 49.81 | 49.69 | 49.76 | 59,253 | +0.08(+0.15%) |
Dec 17, 2015 | 49.63 | 49.75 | 49.56 | 49.69 | 180,153 | +0.24(+0.49%) |
Dec 16, 2015 | 49.55 | 49.56 | 49.41 | 49.44 | 35,768 | -0.13(-0.25%) |
Dec 15, 2015 | 49.65 | 49.65 | 49.53 | 49.57 | 34,944 | +0.02(+0.05%) |
Dec 14, 2015 | 49.69 | 49.70 | 49.50 | 49.54 | 67,443 | -0.15(-0.30%) |
Dec 11, 2015 | 49.63 | 49.72 | 49.63 | 49.69 | 29,922 | +0.14(+0.28%) |
Dec 10, 2015 | 49.61 | 49.61 | 49.50 | 49.55 | 15,707 | +0.03(+0.07%) |
Dec 09, 2015 | 49.57 | 49.63 | 49.49 | 49.52 | 39,201 | -0.06(-0.13%) |
Dec 08, 2015 | 49.54 | 49.63 | 49.48 | 49.58 | 42,353 | +0.11(+0.21%) |
Dec 07, 2015 | 49.46 | 49.54 | 49.44 | 49.48 | 49,159 | -0.05(-0.11%) |
Dec 04, 2015 | 49.43 | 49.54 | 49.43 | 49.53 | 57,659 | +0.00(+0.00%) |
Dec 03, 2015 | 49.54 | 49.54 | 49.42 | 49.53 | 43,158 | +0.00(+0.01%) |
Dec 02, 2015 | 49.54 | 49.54 | 49.51 | 49.53 | 64,928 | +0.03(+0.06%) |
Dec 01, 2015 | 49.47 | 49.54 | 49.47 | 49.50 | 42,607 | +0.09(+0.18%) |
Nov 30, 2015 | 49.44 | 49.44 | 49.38 | 49.41 | 27,461 | -0.03(-0.06%) |
Nov 27, 2015 | 49.37 | 49.44 | 49.37 | 49.44 | 2,111 | +0.03(+0.05%) |
Nov 25, 2015 | 49.41 | 49.41 | 49.41 | 49.41 | 34,278 | -0.01(-0.03%) |
Nov 24, 2015 | 49.46 | 49.46 | 49.33 | 49.42 | 39,908 | -0.04(-0.08%) |
Nov 23, 2015 | 49.37 | 49.46 | 49.29 | 49.46 | 57,074 | +0.12(+0.25%) |
Nov 20, 2015 | 49.36 | 49.38 | 49.25 | 49.34 | 29,944 | +0.03(+0.06%) |
Nov 19, 2015 | 49.19 | 49.36 | 49.19 | 49.31 | 42,567 | +0.09(+0.19%) |
Nov 18, 2015 | 49.14 | 49.24 | 49.14 | 49.22 | 29,460 | +0.08(+0.16%) |
Nov 17, 2015 | 49.08 | 49.19 | 49.05 | 49.14 | 93,136 | +0.08(+0.17%) |
Nov 16, 2015 | 49.11 | 49.11 | 49.00 | 49.05 | 16,280 | +0.00(+0.01%) |
Nov 13, 2015 | 48.97 | 49.10 | 48.97 | 49.05 | 57,795 | +0.09(+0.18%) |
Nov 12, 2015 | 48.96 | 49.07 | 48.87 | 48.96 | 123,577 | +0.10(+0.21%) |
Nov 11, 2015 | 48.88 | 48.96 | 48.85 | 48.86 | 25,504 | -0.05(-0.10%) |
Nov 10, 2015 | 48.91 | 48.96 | 48.89 | 48.91 | 43,674 | +0.02(+0.03%) |
Nov 09, 2015 | 48.97 | 48.98 | 48.89 | 48.89 | 13,397 | -0.06(-0.13%) |
Nov 06, 2015 | 49.07 | 49.07 | 48.95 | 48.95 | 69,552 | -0.14(-0.28%) |
Nov 05, 2015 | 49.17 | 49.17 | 49.07 | 49.09 | 63,720 | -0.08(-0.15%) |
Nov 04, 2015 | 49.10 | 49.20 | 49.10 | 49.17 | 45,429 | +0.09(+0.18%) |
Nov 03, 2015 | 49.17 | 49.18 | 49.07 | 49.08 | 45,712 | -0.08(-0.16%) |
Nov 02, 2015 | 49.14 | 49.16 | 49.07 | 49.16 | 19,472 | -0.06(-0.12%) |
Oct 30, 2015 | 49.19 | 49.22 | 49.13 | 49.22 | 27,658 | +0.08(+0.17%) |
Oct 29, 2015 | 49.23 | 49.23 | 49.07 | 49.13 | 69,163 | +0.00(+0.01%) |
Oct 28, 2015 | 49.25 | 49.25 | 49.09 | 49.13 | 21,368 | -0.06(-0.13%) |
Oct 27, 2015 | 49.22 | 49.22 | 49.14 | 49.19 | 33,304 | +0.01(+0.01%) |
Oct 26, 2015 | 49.12 | 49.21 | 49.12 | 49.19 | 27,231 | +0.07(+0.14%) |
Oct 23, 2015 | 49.15 | 49.15 | 49.09 | 49.12 | 25,392 | -0.05(-0.11%) |
Oct 22, 2015 | 49.21 | 49.21 | 49.08 | 49.17 | 39,572 | -0.04(-0.08%) |
Oct 21, 2015 | 49.20 | 49.25 | 49.16 | 49.21 | 56,545 | +0.08(+0.16%) |
Oct 20, 2015 | 49.13 | 49.13 | 49.05 | 49.13 | 36,500 | -0.03(-0.07%) |
Oct 19, 2015 | 49.17 | 49.19 | 49.10 | 49.16 | 36,140 | -0.00(-0.01%) |
Oct 16, 2015 | 49.22 | 49.23 | 49.13 | 49.17 | 32,059 | +0.04(+0.08%) |
Oct 15, 2015 | 49.20 | 49.22 | 49.12 | 49.13 | 31,439 | -0.11(-0.23%) |
Oct 14, 2015 | 49.12 | 49.26 | 49.12 | 49.24 | 14,065 | +0.11(+0.22%) |
Oct 13, 2015 | 49.22 | 49.22 | 49.03 | 49.13 | 16,011 | -0.09(-0.18%) |
Oct 12, 2015 | 49.12 | 49.25 | 49.07 | 49.22 | 73,399 | +0.13(+0.27%) |
Oct 09, 2015 | 49.12 | 49.18 | 49.09 | 49.09 | 24,748 | -0.01(-0.03%) |
Oct 08, 2015 | 49.23 | 49.23 | 49.09 | 49.10 | 37,216 | -0.05(-0.09%) |
Oct 07, 2015 | 49.12 | 49.22 | 49.03 | 49.15 | 173,037 | -0.09(-0.19%) |
Oct 06, 2015 | 49.13 | 49.26 | 49.09 | 49.24 | 61,358 | +0.18(+0.38%) |
Oct 05, 2015 | 49.17 | 49.18 | 49.05 | 49.05 | 36,624 | -0.16(-0.32%) |
Oct 02, 2015 | 49.25 | 49.26 | 49.13 | 49.21 | 10,699 | +0.15(+0.30%) |