Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.60 | 46.61 | 45.60 | 46.61 | 302,072 | +1.18(+2.59%) |
Jan 28, 2016 | 45.47 | 45.58 | 45.07 | 45.43 | 146,995 | +0.22(+0.49%) |
Jan 27, 2016 | 45.35 | 45.86 | 44.95 | 45.21 | 199,980 | -0.18(-0.40%) |
Jan 26, 2016 | 44.83 | 45.49 | 44.83 | 45.40 | 143,486 | +0.78(+1.75%) |
Jan 25, 2016 | 45.01 | 45.11 | 44.57 | 44.61 | 178,084 | -0.51(-1.13%) |
Jan 22, 2016 | 44.89 | 45.17 | 44.78 | 45.12 | 151,097 | +0.78(+1.77%) |
Jan 21, 2016 | 44.24 | 44.70 | 43.89 | 44.34 | 216,968 | +0.23(+0.53%) |
Jan 20, 2016 | 44.02 | 44.44 | 43.11 | 44.11 | 496,348 | -0.48(-1.08%) |
Jan 19, 2016 | 44.84 | 44.97 | 44.21 | 44.59 | 292,682 | +0.04(+0.09%) |
Jan 15, 2016 | 44.26 | 44.55 | 44.55 | 44.55 | 303,229 | -0.53(-1.18%) |
Jan 14, 2016 | 44.75 | 45.38 | 44.45 | 45.09 | 245,857 | +0.53(+1.19%) |
Jan 13, 2016 | 45.53 | 45.69 | 44.52 | 44.55 | 247,745 | -0.90(-1.98%) |
Jan 12, 2016 | 45.34 | 45.54 | 44.91 | 45.45 | 139,660 | +0.43(+0.97%) |
Jan 11, 2016 | 45.24 | 45.37 | 44.58 | 45.02 | 192,083 | -0.08(-0.17%) |
Jan 08, 2016 | 45.81 | 45.90 | 45.02 | 45.10 | 266,690 | -0.53(-1.16%) |
Jan 07, 2016 | 45.78 | 46.20 | 45.51 | 45.63 | 434,387 | -0.84(-1.81%) |
Jan 06, 2016 | 46.48 | 46.65 | 46.21 | 46.47 | 239,619 | -0.60(-1.27%) |
Jan 05, 2016 | 46.96 | 47.12 | 46.77 | 47.07 | 242,371 | +0.16(+0.35%) |
Jan 04, 2016 | 47.15 | 47.15 | 46.41 | 46.90 | 386,111 | -0.76(-1.60%) |
Dec 31, 2015 | 48.01 | 47.67 | 47.67 | 47.67 | 201,807 | -0.45(-0.94%) |
Dec 30, 2015 | 48.34 | 48.40 | 48.10 | 48.12 | 219,136 | -0.28(-0.58%) |
Dec 29, 2015 | 48.19 | 48.44 | 48.19 | 48.40 | 212,894 | +0.44(+0.93%) |
Dec 28, 2015 | 47.86 | 47.98 | 47.70 | 47.96 | 218,831 | -0.01(-0.02%) |
Dec 24, 2015 | 48.14 | 47.97 | 47.97 | 47.97 | 98,834 | -0.12(-0.24%) |
Dec 23, 2015 | 47.76 | 48.10 | 47.75 | 48.08 | 167,753 | +0.64(+1.34%) |
Dec 22, 2015 | 47.13 | 47.57 | 46.96 | 47.44 | 176,175 | +0.49(+1.05%) |
Dec 21, 2015 | 46.72 | 46.95 | 46.59 | 46.95 | 192,089 | +0.50(+1.08%) |
Dec 18, 2015 | 47.29 | 47.29 | 46.45 | 46.45 | 134,040 | -0.84(-1.77%) |
Dec 17, 2015 | 48.01 | 48.08 | 47.29 | 47.29 | 137,031 | -0.70(-1.46%) |
Dec 16, 2015 | 47.46 | 48.05 | 47.30 | 47.99 | 109,388 | +0.67(+1.42%) |
Dec 15, 2015 | 47.38 | 47.52 | 47.19 | 47.31 | 212,251 | +0.28(+0.59%) |
Dec 14, 2015 | 46.77 | 47.06 | 46.44 | 47.04 | 228,177 | +0.39(+0.84%) |
Dec 11, 2015 | 47.05 | 47.10 | 46.57 | 46.64 | 176,618 | -0.76(-1.60%) |
Dec 10, 2015 | 47.44 | 47.75 | 47.35 | 47.40 | 130,155 | -0.02(-0.04%) |
Dec 09, 2015 | 47.62 | 48.17 | 47.26 | 47.42 | 125,296 | -0.33(-0.68%) |
Dec 08, 2015 | 47.84 | 48.00 | 47.60 | 47.75 | 451,357 | -0.40(-0.84%) |
Dec 07, 2015 | 48.30 | 48.30 | 47.94 | 48.15 | 151,930 | -0.16(-0.34%) |
Dec 04, 2015 | 47.56 | 48.37 | 47.54 | 48.31 | 107,600 | +0.85(+1.80%) |
Dec 03, 2015 | 48.08 | 48.08 | 47.29 | 47.46 | 153,971 | -0.52(-1.08%) |
Dec 02, 2015 | 48.43 | 48.43 | 47.95 | 47.98 | 143,997 | -0.49(-1.01%) |
Dec 01, 2015 | 48.17 | 48.50 | 48.17 | 48.47 | 126,393 | +0.41(+0.86%) |
Nov 30, 2015 | 48.38 | 48.39 | 48.04 | 48.05 | 152,690 | -0.29(-0.60%) |
Nov 27, 2015 | 48.23 | 48.37 | 48.12 | 48.34 | 32,089 | +0.09(+0.18%) |
Nov 25, 2015 | 48.26 | 48.26 | 48.26 | 48.26 | 138,052 | +0.02(+0.04%) |
Nov 24, 2015 | 47.99 | 48.32 | 47.89 | 48.24 | 201,651 | +0.08(+0.16%) |
Nov 23, 2015 | 48.08 | 48.28 | 48.03 | 48.16 | 204,483 | +0.19(+0.40%) |
Nov 20, 2015 | 48.10 | 48.26 | 47.87 | 47.97 | 157,047 | +0.11(+0.22%) |
Nov 19, 2015 | 47.85 | 48.03 | 47.84 | 47.86 | 224,992 | -0.04(-0.08%) |
Nov 18, 2015 | 47.35 | 47.93 | 47.30 | 47.90 | 98,080 | +0.63(+1.34%) |
Nov 17, 2015 | 47.45 | 47.61 | 47.16 | 47.27 | 97,959 | -0.10(-0.20%) |
Nov 16, 2015 | 46.55 | 47.36 | 46.55 | 47.36 | 109,562 | +0.81(+1.73%) |
Nov 13, 2015 | 46.85 | 46.98 | 46.56 | 46.56 | 125,351 | -0.39(-0.84%) |
Nov 12, 2015 | 47.46 | 47.46 | 46.95 | 46.95 | 123,151 | -0.75(-1.57%) |
Nov 11, 2015 | 47.95 | 47.95 | 47.68 | 47.70 | 167,829 | -0.08(-0.17%) |
Nov 10, 2015 | 47.60 | 47.84 | 47.57 | 47.78 | 117,733 | +0.15(+0.31%) |
Nov 09, 2015 | 47.93 | 48.03 | 47.46 | 47.63 | 247,118 | -0.48(-1.00%) |
Nov 06, 2015 | 48.28 | 48.28 | 47.79 | 48.11 | 65,325 | -0.32(-0.65%) |
Nov 05, 2015 | 48.41 | 48.49 | 48.18 | 48.43 | 147,661 | +0.04(+0.08%) |
Nov 04, 2015 | 48.62 | 48.63 | 48.32 | 48.39 | 82,517 | -0.08(-0.16%) |
Nov 03, 2015 | 48.37 | 48.65 | 48.23 | 48.47 | 213,223 | +0.06(+0.12%) |
Nov 02, 2015 | 48.04 | 48.48 | 47.97 | 48.41 | 250,843 | +0.47(+0.98%) |
Oct 30, 2015 | 48.03 | 48.23 | 47.91 | 47.94 | 180,046 | -0.03(-0.06%) |
Oct 29, 2015 | 47.81 | 48.04 | 47.51 | 47.97 | 138,909 | +0.06(+0.12%) |
Oct 28, 2015 | 47.66 | 47.97 | 47.37 | 47.91 | 197,432 | +0.24(+0.50%) |
Oct 27, 2015 | 47.57 | 47.68 | 47.42 | 47.67 | 163,952 | -0.04(-0.08%) |
Oct 26, 2015 | 47.75 | 47.83 | 47.70 | 47.71 | 247,324 | -0.09(-0.18%) |
Oct 23, 2015 | 47.99 | 47.99 | 47.56 | 47.79 | 239,177 | -0.05(-0.10%) |
Oct 22, 2015 | 47.12 | 47.93 | 47.12 | 47.84 | 152,177 | +0.98(+2.09%) |
Oct 21, 2015 | 47.03 | 47.20 | 46.83 | 46.86 | 86,043 | -0.12(-0.25%) |
Oct 20, 2015 | 46.88 | 47.13 | 46.87 | 46.98 | 147,888 | +0.02(+0.05%) |
Oct 19, 2015 | 46.86 | 46.96 | 46.79 | 46.95 | 267,272 | -0.08(-0.17%) |
Oct 16, 2015 | 46.91 | 47.05 | 46.77 | 47.04 | 123,910 | +0.17(+0.37%) |
Oct 15, 2015 | 46.46 | 46.86 | 46.33 | 46.86 | 88,661 | +0.54(+1.16%) |
Oct 14, 2015 | 46.71 | 46.85 | 46.30 | 46.33 | 83,574 | -0.37(-0.80%) |
Oct 13, 2015 | 46.85 | 47.03 | 46.65 | 46.70 | 103,960 | -0.32(-0.67%) |
Oct 12, 2015 | 46.91 | 47.08 | 46.89 | 47.02 | 194,636 | +0.07(+0.14%) |
Oct 09, 2015 | 46.90 | 47.08 | 46.82 | 46.95 | 133,976 | +0.02(+0.04%) |
Oct 08, 2015 | 46.22 | 46.98 | 46.22 | 46.93 | 158,679 | +0.61(+1.33%) |
Oct 07, 2015 | 46.12 | 46.40 | 45.92 | 46.32 | 107,202 | +0.44(+0.96%) |
Oct 06, 2015 | 46.11 | 46.15 | 45.78 | 45.87 | 114,373 | -0.25(-0.54%) |
Oct 05, 2015 | 45.57 | 46.15 | 45.57 | 46.12 | 84,030 | +0.81(+1.78%) |
Oct 02, 2015 | 44.30 | 45.32 | 44.09 | 45.32 | 90,158 | +0.65(+1.46%) |
Oct 01, 2015 | 44.75 | 44.80 | 44.21 | 44.66 | 63,184 | +0.00(+0.00%) |
Sep 30, 2015 | 44.52 | 44.73 | 44.22 | 44.66 | 105,098 | +0.59(+1.33%) |
Sep 29, 2015 | 44.07 | 44.32 | 43.86 | 44.08 | 249,017 | +0.13(+0.31%) |
Sep 28, 2015 | 44.65 | 44.65 | 43.91 | 43.94 | 125,378 | -0.97(-2.16%) |
Sep 25, 2015 | 45.17 | 45.31 | 44.70 | 44.91 | 76,579 | +0.04(+0.09%) |
Sep 24, 2015 | 44.56 | 44.89 | 44.33 | 44.87 | 120,864 | +0.01(+0.02%) |
Sep 23, 2015 | 44.98 | 45.09 | 44.70 | 44.87 | 65,858 | -0.11(-0.24%) |
Sep 22, 2015 | 45.05 | 45.05 | 44.72 | 44.97 | 135,781 | -0.52(-1.13%) |
Sep 21, 2015 | 45.42 | 45.76 | 45.34 | 45.49 | 126,744 | +0.25(+0.55%) |
Sep 18, 2015 | 45.38 | 45.75 | 45.18 | 45.24 | 152,118 | -0.69(-1.50%) |
Sep 17, 2015 | 45.95 | 46.54 | 45.82 | 45.93 | 246,207 | -0.04(-0.08%) |
Sep 16, 2015 | 45.62 | 46.01 | 45.59 | 45.97 | 105,584 | +0.43(+0.94%) |
Sep 15, 2015 | 45.17 | 45.63 | 45.08 | 45.54 | 92,324 | +0.47(+1.04%) |
Sep 14, 2015 | 45.36 | 45.36 | 44.93 | 45.07 | 617,745 | -0.27(-0.59%) |
Sep 11, 2015 | 45.03 | 45.35 | 44.90 | 45.34 | 97,203 | +0.24(+0.53%) |
Sep 10, 2015 | 44.96 | 45.41 | 44.89 | 45.10 | 68,429 | +0.03(+0.06%) |
Sep 09, 2015 | 46.03 | 46.04 | 44.99 | 45.07 | 71,931 | -0.62(-1.36%) |
Sep 08, 2015 | 45.29 | 45.70 | 45.13 | 45.69 | 154,647 | +1.08(+2.42%) |
Sep 04, 2015 | 44.80 | 44.61 | 44.61 | 44.61 | 121,619 | -0.74(-1.62%) |
Sep 03, 2015 | 45.33 | 45.71 | 45.19 | 45.35 | 204,773 | +0.10(+0.21%) |
Sep 02, 2015 | 45.10 | 45.25 | 44.70 | 45.25 | 161,269 | +0.68(+1.52%) |
Sep 01, 2015 | 44.99 | 45.08 | 44.33 | 44.57 | 207,468 | -1.19(-2.61%) |
Aug 31, 2015 | 45.88 | 46.01 | 45.68 | 45.77 | 479,116 | -0.32(-0.68%) |
Aug 28, 2015 | 45.89 | 46.10 | 45.81 | 46.08 | 397,763 | +0.02(+0.04%) |
Aug 27, 2015 | 45.64 | 46.16 | 45.25 | 46.06 | 391,090 | +0.90(+1.99%) |
Aug 26, 2015 | 44.72 | 45.20 | 44.03 | 45.16 | 278,962 | +1.31(+2.98%) |
Aug 25, 2015 | 45.54 | 45.97 | 43.85 | 43.85 | 316,639 | -0.76(-1.71%) |
Aug 24, 2015 | 45.30 | 45.73 | 37.83 | 44.62 | 686,906 | -1.60(-3.45%) |
Aug 21, 2015 | 47.08 | 47.25 | 46.21 | 46.21 | 401,904 | -1.20(-2.54%) |
Aug 20, 2015 | 47.90 | 47.94 | 47.42 | 47.42 | 234,371 | -0.76(-1.59%) |
Aug 19, 2015 | 48.44 | 48.45 | 47.95 | 48.18 | 124,660 | -0.32(-0.67%) |
Aug 18, 2015 | 48.53 | 48.66 | 48.44 | 48.51 | 626,444 | -0.13(-0.28%) |
Aug 17, 2015 | 48.28 | 48.65 | 48.11 | 48.64 | 107,325 | +0.18(+0.37%) |
Aug 14, 2015 | 48.15 | 48.46 | 48.01 | 48.46 | 98,373 | +0.28(+0.58%) |
Aug 13, 2015 | 48.14 | 48.31 | 47.99 | 48.18 | 80,304 | +0.08(+0.16%) |
Aug 12, 2015 | 47.85 | 48.14 | 47.45 | 48.11 | 67,126 | -0.04(-0.08%) |
Aug 11, 2015 | 48.24 | 48.24 | 47.95 | 48.14 | 134,539 | -0.34(-0.71%) |
Aug 10, 2015 | 48.21 | 48.49 | 48.21 | 48.49 | 298,743 | +0.59(+1.24%) |
Aug 07, 2015 | 48.13 | 48.13 | 47.75 | 47.90 | 159,936 | -0.15(-0.32%) |
Aug 06, 2015 | 48.44 | 48.44 | 47.98 | 48.05 | 64,242 | -0.37(-0.77%) |
Aug 05, 2015 | 48.26 | 48.52 | 48.26 | 48.42 | 154,580 | +0.32(+0.66%) |
Aug 04, 2015 | 48.08 | 48.29 | 48.01 | 48.11 | 87,170 | +0.03(+0.06%) |
Aug 03, 2015 | 48.12 | 48.13 | 47.87 | 48.08 | 180,860 | -0.09(-0.18%) |
Jul 31, 2015 | 48.27 | 48.30 | 48.09 | 48.16 | 66,705 | +0.00(+0.00%) |
Jul 30, 2015 | 48.13 | 48.24 | 47.99 | 48.16 | 60,317 | -0.12(-0.26%) |
Jul 29, 2015 | 47.97 | 48.30 | 47.84 | 48.29 | 98,612 | +0.45(+0.94%) |
Jul 28, 2015 | 47.31 | 47.86 | 47.25 | 47.84 | 277,480 | +0.67(+1.42%) |
Jul 27, 2015 | 47.18 | 47.22 | 47.01 | 47.17 | 153,424 | -0.15(-0.32%) |
Jul 24, 2015 | 47.76 | 47.76 | 47.29 | 47.32 | 72,445 | -0.37(-0.78%) |
Jul 23, 2015 | 47.89 | 47.97 | 47.65 | 47.70 | 257,749 | -0.26(-0.54%) |
Jul 22, 2015 | 47.78 | 48.03 | 47.78 | 47.95 | 73,541 | +0.11(+0.22%) |
Jul 21, 2015 | 48.13 | 48.14 | 47.75 | 47.85 | 108,618 | -0.28(-0.58%) |
Jul 20, 2015 | 48.25 | 48.25 | 48.00 | 48.13 | 113,755 | +0.07(+0.14%) |
Jul 17, 2015 | 48.33 | 48.33 | 47.98 | 48.06 | 64,912 | -0.17(-0.36%) |
Jul 16, 2015 | 48.30 | 48.34 | 48.17 | 48.23 | 111,547 | +0.13(+0.28%) |
Jul 15, 2015 | 48.36 | 48.36 | 48.05 | 48.10 | 87,827 | -0.22(-0.45%) |
Jul 14, 2015 | 48.32 | 48.35 | 48.16 | 48.32 | 61,519 | +0.10(+0.20%) |
Jul 13, 2015 | 48.16 | 48.22 | 48.04 | 48.22 | 222,802 | +0.44(+0.92%) |
Jul 10, 2015 | 47.87 | 47.87 | 47.60 | 47.78 | 148,028 | +0.51(+1.07%) |
Jul 09, 2015 | 47.86 | 47.86 | 47.28 | 47.28 | 72,916 | +0.06(+0.12%) |
Jul 08, 2015 | 47.71 | 47.71 | 47.22 | 47.22 | 118,744 | -0.71(-1.48%) |
Jul 07, 2015 | 47.54 | 47.94 | 47.13 | 47.92 | 121,676 | +0.49(+1.03%) |
Jul 06, 2015 | 47.34 | 47.68 | 47.27 | 47.44 | 87,421 | -0.22(-0.46%) |
Jul 02, 2015 | 47.84 | 47.66 | 47.66 | 47.66 | 86,033 | -0.06(-0.12%) |
Jul 01, 2015 | 47.69 | 47.74 | 47.55 | 47.71 | 120,293 | +0.71(+1.50%) |
Jun 30, 2015 | 47.35 | 47.45 | 46.95 | 47.01 | 128,926 | -0.05(-0.10%) |
Jun 29, 2015 | 47.70 | 47.71 | 46.99 | 47.06 | 448,377 | -0.86(-1.79%) |
Jun 26, 2015 | 47.82 | 48.02 | 47.81 | 47.92 | 43,235 | +0.12(+0.26%) |
Jun 25, 2015 | 48.17 | 48.17 | 47.79 | 47.79 | 79,432 | -0.18(-0.38%) |
Jun 24, 2015 | 48.26 | 48.56 | 47.97 | 47.97 | 95,354 | -0.58(-1.20%) |
Jun 23, 2015 | 48.63 | 48.71 | 48.43 | 48.56 | 98,000 | -0.03(-0.06%) |
Jun 22, 2015 | 48.54 | 48.71 | 48.49 | 48.58 | 97,934 | +0.32(+0.67%) |
Jun 19, 2015 | 48.66 | 48.66 | 48.26 | 48.26 | 72,041 | -0.26(-0.53%) |
Jun 18, 2015 | 48.29 | 48.63 | 48.15 | 48.52 | 101,122 | +0.50(+1.03%) |
Jun 17, 2015 | 47.93 | 48.08 | 47.70 | 48.02 | 90,274 | +0.24(+0.50%) |
Jun 16, 2015 | 47.49 | 47.83 | 47.45 | 47.78 | 81,703 | +0.33(+0.70%) |
Jun 15, 2015 | 47.64 | 47.64 | 47.35 | 47.45 | 95,271 | -0.37(-0.78%) |
Jun 12, 2015 | 48.10 | 48.15 | 47.80 | 47.82 | 100,220 | -0.38(-0.79%) |
Jun 11, 2015 | 48.26 | 48.26 | 48.12 | 48.20 | 65,077 | +0.14(+0.30%) |
Jun 10, 2015 | 47.65 | 48.10 | 47.65 | 48.06 | 103,122 | +0.60(+1.27%) |
Jun 09, 2015 | 47.55 | 47.64 | 47.46 | 47.46 | 82,296 | -0.03(-0.06%) |
Jun 08, 2015 | 47.63 | 47.71 | 47.49 | 47.49 | 104,034 | -0.24(-0.50%) |
Jun 05, 2015 | 47.97 | 47.97 | 47.58 | 47.72 | 81,858 | -0.18(-0.38%) |
Jun 04, 2015 | 48.13 | 48.26 | 47.88 | 47.91 | 74,599 | -0.41(-0.85%) |
Jun 03, 2015 | 48.30 | 48.43 | 48.19 | 48.32 | 89,437 | +0.09(+0.19%) |
Jun 02, 2015 | 48.12 | 48.36 | 47.96 | 48.22 | 52,906 | +0.01(+0.03%) |
Jun 01, 2015 | 48.37 | 48.37 | 48.01 | 48.21 | 58,507 | +0.10(+0.20%) |
May 29, 2015 | 48.54 | 48.54 | 48.12 | 48.12 | 107,125 | -0.37(-0.77%) |
May 28, 2015 | 48.42 | 48.55 | 48.35 | 48.49 | 78,681 | -0.10(-0.20%) |
May 27, 2015 | 48.33 | 48.62 | 48.25 | 48.58 | 89,900 | +0.42(+0.87%) |
May 26, 2015 | 48.56 | 48.62 | 48.10 | 48.16 | 78,397 | -0.46(-0.94%) |
May 22, 2015 | 48.77 | 48.62 | 48.62 | 48.62 | 59,763 | -0.24(-0.49%) |
May 21, 2015 | 48.85 | 48.91 | 48.71 | 48.86 | 113,732 | +0.09(+0.18%) |
May 20, 2015 | 48.95 | 48.95 | 48.71 | 48.78 | 114,551 | -0.05(-0.10%) |
May 19, 2015 | 48.90 | 48.92 | 48.70 | 48.82 | 96,218 | +0.02(+0.04%) |
May 18, 2015 | 48.75 | 48.88 | 48.67 | 48.80 | 79,642 | +0.02(+0.04%) |
May 15, 2015 | 48.74 | 48.78 | 48.63 | 48.78 | 81,947 | +0.11(+0.22%) |
May 14, 2015 | 48.37 | 48.71 | 48.32 | 48.68 | 94,417 | +0.57(+1.19%) |
May 13, 2015 | 48.31 | 48.42 | 48.07 | 48.11 | 176,459 | -0.03(-0.06%) |
May 12, 2015 | 48.05 | 48.29 | 47.87 | 48.13 | 103,008 | -0.12(-0.26%) |
May 11, 2015 | 48.42 | 48.49 | 48.21 | 48.26 | 59,836 | -0.16(-0.34%) |
May 08, 2015 | 48.25 | 48.52 | 48.25 | 48.42 | 81,346 | +0.53(+1.10%) |
May 07, 2015 | 47.66 | 47.97 | 47.51 | 47.90 | 65,103 | +0.29(+0.60%) |
May 06, 2015 | 47.91 | 47.91 | 47.40 | 47.61 | 74,964 | -0.09(-0.18%) |
May 05, 2015 | 48.17 | 48.37 | 47.70 | 47.70 | 294,418 | -0.49(-1.01%) |
May 04, 2015 | 48.15 | 48.35 | 48.06 | 48.18 | 50,434 | +0.19(+0.40%) |
May 01, 2015 | 47.72 | 48.01 | 47.49 | 47.99 | 90,987 | +0.49(+1.03%) |
Apr 30, 2015 | 47.90 | 48.03 | 47.40 | 47.50 | 111,003 | -0.50(-1.03%) |
Apr 29, 2015 | 48.13 | 48.24 | 47.90 | 48.00 | 89,215 | -0.37(-0.77%) |
Apr 28, 2015 | 48.23 | 48.38 | 47.95 | 48.37 | 96,104 | +0.16(+0.34%) |
Apr 27, 2015 | 48.60 | 48.60 | 48.13 | 48.21 | 82,433 | -0.15(-0.32%) |
Apr 24, 2015 | 48.38 | 48.47 | 48.26 | 48.36 | 51,789 | -0.06(-0.12%) |
Apr 23, 2015 | 48.29 | 48.54 | 48.19 | 48.42 | 95,483 | +0.11(+0.22%) |
Apr 22, 2015 | 48.35 | 48.35 | 48.01 | 48.32 | 62,477 | +0.11(+0.24%) |
Apr 21, 2015 | 48.53 | 48.53 | 48.13 | 48.20 | 98,707 | -0.03(-0.06%) |
Apr 20, 2015 | 48.18 | 48.38 | 48.01 | 48.23 | 70,615 | +0.32(+0.68%) |
Apr 17, 2015 | 48.22 | 48.22 | 47.71 | 47.91 | 86,716 | -0.52(-1.07%) |
Apr 16, 2015 | 48.43 | 48.61 | 48.35 | 48.42 | 59,071 | -0.12(-0.26%) |
Apr 15, 2015 | 48.39 | 48.85 | 48.39 | 48.55 | 110,360 | +0.12(+0.26%) |
Apr 14, 2015 | 48.17 | 48.51 | 48.08 | 48.42 | 76,355 | +0.11(+0.23%) |
Apr 13, 2015 | 48.45 | 48.59 | 48.27 | 48.31 | 151,597 | -0.14(-0.29%) |
Apr 10, 2015 | 48.45 | 48.52 | 48.24 | 48.45 | 98,884 | +0.06(+0.12%) |
Apr 09, 2015 | 48.25 | 48.44 | 48.05 | 48.39 | 83,477 | +0.14(+0.30%) |
Apr 08, 2015 | 48.32 | 48.49 | 47.99 | 48.25 | 127,293 | +0.11(+0.22%) |
Apr 07, 2015 | 48.31 | 48.43 | 48.14 | 48.14 | 141,966 | -0.15(-0.32%) |
Apr 06, 2015 | 47.79 | 48.45 | 47.79 | 48.30 | 127,811 | +0.34(+0.72%) |
Apr 02, 2015 | 47.75 | 47.95 | 47.95 | 47.95 | 150,611 | +0.31(+0.64%) |
Apr 01, 2015 | 47.89 | 47.89 | 47.47 | 47.65 | 89,183 | -0.35(-0.74%) |
Mar 31, 2015 | 48.11 | 48.27 | 47.92 | 48.00 | 183,883 | -0.27(-0.55%) |
Mar 30, 2015 | 47.91 | 48.36 | 47.91 | 48.27 | 173,559 | +0.56(+1.18%) |
Mar 27, 2015 | 47.53 | 47.78 | 47.53 | 47.71 | 62,018 | +0.13(+0.28%) |
Mar 26, 2015 | 47.54 | 47.83 | 47.40 | 47.57 | 126,367 | -0.14(-0.30%) |
Mar 25, 2015 | 48.18 | 48.35 | 47.70 | 47.71 | 122,092 | -0.68(-1.41%) |
Mar 24, 2015 | 48.70 | 48.90 | 48.40 | 48.40 | 91,484 | -0.24(-0.50%) |
Mar 23, 2015 | 48.68 | 48.87 | 48.64 | 48.64 | 80,809 | -0.04(-0.08%) |
Mar 20, 2015 | 48.49 | 48.78 | 48.40 | 48.68 | 95,584 | +0.42(+0.87%) |
Mar 19, 2015 | 48.46 | 48.55 | 48.10 | 48.26 | 60,538 | -0.30(-0.61%) |
Mar 18, 2015 | 47.92 | 48.77 | 47.53 | 48.56 | 126,450 | +0.52(+1.09%) |
Mar 17, 2015 | 48.23 | 48.23 | 47.87 | 48.03 | 150,908 | -0.28(-0.59%) |
Mar 16, 2015 | 47.87 | 48.32 | 47.87 | 48.32 | 113,224 | +0.60(+1.27%) |
Mar 13, 2015 | 47.90 | 47.90 | 47.39 | 47.71 | 94,615 | -0.28(-0.58%) |
Mar 12, 2015 | 47.45 | 48.00 | 47.45 | 47.99 | 393,019 | +0.72(+1.52%) |
Mar 11, 2015 | 47.46 | 47.48 | 47.15 | 47.28 | 322,495 | -0.13(-0.27%) |
Mar 10, 2015 | 47.83 | 47.83 | 47.37 | 47.40 | 122,192 | -0.73(-1.52%) |
Mar 09, 2015 | 47.78 | 48.20 | 47.78 | 48.13 | 122,881 | +0.32(+0.68%) |
Mar 06, 2015 | 48.47 | 48.47 | 47.68 | 47.81 | 287,079 | -0.84(-1.73%) |
Mar 05, 2015 | 48.65 | 48.65 | 48.46 | 48.65 | 84,686 | +0.14(+0.30%) |
Mar 04, 2015 | 48.64 | 48.75 | 48.32 | 48.51 | 704,802 | -0.24(-0.49%) |
Mar 03, 2015 | 48.98 | 48.98 | 48.47 | 48.75 | 158,395 | -0.26(-0.53%) |
Mar 02, 2015 | 48.73 | 49.00 | 48.73 | 49.00 | 109,150 | +0.26(+0.53%) |
Feb 27, 2015 | 48.92 | 48.92 | 48.74 | 48.75 | 88,096 | -0.13(-0.27%) |
Feb 26, 2015 | 48.93 | 48.95 | 48.74 | 48.88 | 97,510 | -0.03(-0.06%) |
Feb 25, 2015 | 49.01 | 49.06 | 48.79 | 48.91 | 92,847 | -0.04(-0.08%) |
Feb 24, 2015 | 48.78 | 48.99 | 48.68 | 48.95 | 212,331 | +0.22(+0.45%) |
Feb 23, 2015 | 48.79 | 48.84 | 48.57 | 48.73 | 131,244 | -0.05(-0.10%) |
Feb 20, 2015 | 48.31 | 48.79 | 48.12 | 48.78 | 152,695 | +0.32(+0.65%) |
Feb 19, 2015 | 48.57 | 48.66 | 48.38 | 48.46 | 83,053 | -0.16(-0.32%) |
Feb 18, 2015 | 48.49 | 48.62 | 48.39 | 48.62 | 82,109 | +0.14(+0.28%) |
Feb 17, 2015 | 48.58 | 48.61 | 48.30 | 48.48 | 235,359 | -0.04(-0.08%) |
Feb 13, 2015 | 48.30 | 48.52 | 48.52 | 48.52 | 169,869 | +0.29(+0.59%) |
Feb 12, 2015 | 48.16 | 48.24 | 47.92 | 48.23 | 231,131 | +0.40(+0.84%) |
Feb 11, 2015 | 47.93 | 47.95 | 47.60 | 47.83 | 122,259 | -0.03(-0.06%) |
Feb 10, 2015 | 47.84 | 47.94 | 47.47 | 47.86 | 97,743 | +0.37(+0.78%) |
Feb 09, 2015 | 47.73 | 47.77 | 47.38 | 47.49 | 179,900 | -0.34(-0.72%) |
Feb 06, 2015 | 48.10 | 48.13 | 47.70 | 47.83 | 242,072 | -0.09(-0.18%) |
Feb 05, 2015 | 47.82 | 47.92 | 47.68 | 47.92 | 252,452 | +0.40(+0.84%) |
Feb 04, 2015 | 47.71 | 47.77 | 47.42 | 47.51 | 235,291 | -0.25(-0.52%) |
Feb 03, 2015 | 47.21 | 47.78 | 47.21 | 47.76 | 156,618 | +0.69(+1.46%) |