Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2015 | 49.12 | 49.15 | 49.00 | 49.06 | 23,305 | -0.04(-0.07%) |
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 | 39,665 | +0.07(+0.14%) |
Sep 28, 2015 | 48.92 | 49.04 | 48.92 | 49.04 | 34,284 | +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 | 48,227 | +0.23(+0.47%) |
Sep 21, 2015 | 48.70 | 48.71 | 48.63 | 48.63 | 20,226 | -0.09(-0.18%) |
Sep 18, 2015 | 48.70 | 48.78 | 48.65 | 48.72 | 35,006 | +0.08(+0.17%) |
Sep 17, 2015 | 48.55 | 48.67 | 48.47 | 48.63 | 24,087 | +0.19(+0.39%) |
Sep 16, 2015 | 48.41 | 48.48 | 48.38 | 48.45 | 68,267 | +0.08(+0.17%) |
Sep 15, 2015 | 48.55 | 48.55 | 48.36 | 48.36 | 71,107 | -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 | 57,843 | -0.11(-0.22%) |
Sep 09, 2015 | 48.54 | 48.65 | 48.51 | 48.61 | 24,966 | +0.08(+0.16%) |
Sep 08, 2015 | 48.60 | 48.62 | 48.50 | 48.53 | 69,266 | -0.12(-0.25%) |
Sep 04, 2015 | 48.68 | 48.65 | 48.65 | 48.65 | 14,341 | +0.03(+0.05%) |
Sep 03, 2015 | 48.60 | 48.76 | 48.59 | 48.63 | 50,703 | +0.04(+0.08%) |
Sep 02, 2015 | 48.61 | 48.66 | 48.56 | 48.59 | 31,937 | -0.15(-0.31%) |
Sep 01, 2015 | 48.72 | 48.74 | 48.65 | 48.74 | 38,469 | +0.15(+0.31%) |
Aug 31, 2015 | 48.72 | 48.72 | 48.51 | 48.59 | 26,257 | +0.08(+0.16%) |
Aug 28, 2015 | 48.58 | 48.71 | 48.51 | 48.52 | 52,124 | -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 | 56,888 | -0.26(-0.54%) |
Aug 25, 2015 | 49.17 | 49.26 | 48.66 | 48.75 | 43,797 | +0.06(+0.12%) |
Aug 24, 2015 | 49.08 | 49.08 | 48.66 | 48.70 | 64,741 | -0.14(-0.28%) |
Aug 21, 2015 | 48.77 | 48.88 | 48.75 | 48.83 | 57,573 | -0.04(-0.08%) |
Aug 20, 2015 | 48.83 | 48.87 | 48.80 | 48.87 | 37,734 | +0.03(+0.07%) |
Aug 19, 2015 | 48.72 | 48.84 | 48.70 | 48.84 | 48,619 | +0.12(+0.25%) |
Aug 18, 2015 | 48.74 | 48.77 | 48.63 | 48.72 | 26,099 | +0.03(+0.07%) |
Aug 17, 2015 | 48.75 | 48.78 | 48.68 | 48.68 | 37,729 | -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 | 20,750 | +0.15(+0.30%) |
Aug 12, 2015 | 48.82 | 48.84 | 48.59 | 48.59 | 104,739 | -0.20(-0.42%) |
Aug 11, 2015 | 48.76 | 48.81 | 48.68 | 48.80 | 40,575 | +0.18(+0.37%) |
Aug 10, 2015 | 48.64 | 48.65 | 48.53 | 48.62 | 39,126 | -0.10(-0.20%) |
Aug 07, 2015 | 48.67 | 48.73 | 48.60 | 48.72 | 40,810 | +0.11(+0.23%) |
Aug 06, 2015 | 48.54 | 48.67 | 48.54 | 48.60 | 53,652 | +0.08(+0.15%) |
Aug 05, 2015 | 48.64 | 48.64 | 48.52 | 48.53 | 34,421 | -0.12(-0.25%) |
Aug 04, 2015 | 48.56 | 48.70 | 48.56 | 48.65 | 42,168 | -0.09(-0.19%) |
Aug 03, 2015 | 48.67 | 48.74 | 48.63 | 48.74 | 35,487 | +0.09(+0.19%) |
Jul 31, 2015 | 48.64 | 48.66 | 48.57 | 48.65 | 26,862 | +0.04(+0.08%) |
Jul 30, 2015 | 48.53 | 48.62 | 48.53 | 48.61 | 43,977 | +0.07(+0.15%) |
Jul 29, 2015 | 48.60 | 48.60 | 48.44 | 48.54 | 18,325 | -0.08(-0.16%) |
Jul 28, 2015 | 48.65 | 48.65 | 48.55 | 48.62 | 70,607 | -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 | 48.50 | 48.58 | 32,417 | -0.02(-0.03%) |
Jul 23, 2015 | 48.53 | 48.61 | 48.40 | 48.59 | 50,459 | +0.05(+0.11%) |
Jul 22, 2015 | 48.34 | 48.54 | 48.34 | 48.54 | 17,472 | +0.17(+0.36%) |
Jul 21, 2015 | 48.28 | 48.44 | 48.28 | 48.36 | 103,168 | +0.03(+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 | 48.30 | 27,426 | +0.02(+0.05%) |
Jul 16, 2015 | 48.27 | 48.32 | 48.22 | 48.28 | 25,381 | +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 | 41,087 | -0.06(-0.12%) |
Jul 10, 2015 | 48.21 | 48.30 | 48.08 | 48.20 | 52,675 | -0.11(-0.23%) |
Jul 09, 2015 | 48.29 | 48.36 | 48.23 | 48.31 | 61,308 | -0.09(-0.18%) |
Jul 08, 2015 | 48.24 | 48.42 | 48.24 | 48.40 | 91,875 | +0.23(+0.48%) |
Jul 07, 2015 | 48.23 | 48.29 | 48.13 | 48.17 | 87,508 | -0.02(-0.05%) |
Jul 06, 2015 | 48.11 | 48.21 | 48.01 | 48.19 | 54,046 | +0.12(+0.26%) |
Jul 02, 2015 | 48.11 | 48.07 | 48.07 | 48.07 | 24,728 | +0.01(+0.03%) |
Jul 01, 2015 | 48.11 | 48.15 | 48.01 | 48.06 | 22,219 | +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 | 58,960 | +0.17(+0.35%) |
Jun 26, 2015 | 48.01 | 48.03 | 47.96 | 48.02 | 43,183 | -0.04(-0.08%) |
Jun 25, 2015 | 48.06 | 48.06 | 47.91 | 48.06 | 52,524 | -0.03(-0.06%) |
Jun 24, 2015 | 48.08 | 48.11 | 48.03 | 48.09 | 29,071 | +0.07(+0.15%) |
Jun 23, 2015 | 47.94 | 48.10 | 47.94 | 48.02 | 23,477 | +0.05(+0.10%) |
Jun 22, 2015 | 48.06 | 48.06 | 47.92 | 47.97 | 98,078 | -0.16(-0.34%) |
Jun 19, 2015 | 48.13 | 48.19 | 48.11 | 48.13 | 17,608 | +0.07(+0.16%) |
Jun 18, 2015 | 48.04 | 48.13 | 48.00 | 48.06 | 36,121 | -0.07(-0.14%) |
Jun 17, 2015 | 48.13 | 48.13 | 47.96 | 48.13 | 33,176 | +0.08(+0.16%) |
Jun 16, 2015 | 48.01 | 48.12 | 48.01 | 48.05 | 155,761 | +0.02(+0.04%) |
Jun 15, 2015 | 47.93 | 48.05 | 47.93 | 48.03 | 42,250 | +0.02(+0.03%) |
Jun 12, 2015 | 47.92 | 48.04 | 47.92 | 48.01 | 56,290 | +0.00(+0.00%) |
Jun 11, 2015 | 47.89 | 48.02 | 47.87 | 48.01 | 27,981 | +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 | 22,471 | +0.07(+0.15%) |
Jun 05, 2015 | 47.96 | 48.03 | 47.87 | 47.91 | 55,002 | -0.14(-0.28%) |
Jun 04, 2015 | 48.05 | 48.05 | 47.95 | 48.05 | 54,432 | +0.04(+0.09%) |
Jun 03, 2015 | 48.10 | 48.10 | 47.91 | 48.00 | 24,016 | -0.05(-0.10%) |
Jun 02, 2015 | 48.18 | 48.18 | 47.99 | 48.05 | 21,850 | -0.15(-0.31%) |