Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 49.26 | 49.23 | 49.23 | 49.23 | 433,824 | +0.02(+0.04%) |
Dec 30, 2015 | 49.21 | 49.23 | 49.19 | 49.21 | 344,886 | +0.01(+0.02%) |
Dec 29, 2015 | 49.16 | 49.24 | 49.14 | 49.20 | 468,971 | +0.06(+0.12%) |
Dec 28, 2015 | 49.18 | 49.21 | 49.13 | 49.14 | 237,947 | -0.06(-0.12%) |
Dec 24, 2015 | 49.20 | 49.20 | 49.20 | 49.20 | 291,504 | -0.00(-0.01%) |
Dec 23, 2015 | 49.17 | 49.21 | 49.14 | 49.20 | 2,207,151 | +0.01(+0.02%) |
Dec 22, 2015 | 49.19 | 49.21 | 49.16 | 49.19 | 680,451 | +0.00(+0.00%) |
Dec 21, 2015 | 49.17 | 49.21 | 49.16 | 49.19 | 2,039,496 | +0.00(+0.01%) |
Dec 18, 2015 | 49.19 | 49.20 | 49.15 | 49.19 | 908,016 | -0.00(-0.01%) |
Dec 17, 2015 | 49.20 | 49.21 | 49.16 | 49.19 | 475,087 | +0.02(+0.04%) |
Dec 16, 2015 | 49.16 | 49.20 | 49.16 | 49.17 | 308,752 | +0.00(+0.00%) |
Dec 15, 2015 | 49.17 | 49.21 | 49.12 | 49.17 | 398,548 | +0.01(+0.02%) |
Dec 14, 2015 | 49.20 | 49.22 | 49.10 | 49.16 | 1,369,329 | -0.01(-0.02%) |
Dec 11, 2015 | 49.17 | 49.21 | 49.17 | 49.17 | 419,478 | +0.00(+0.00%) |
Dec 10, 2015 | 49.19 | 49.21 | 49.15 | 49.17 | 356,241 | -0.03(-0.06%) |
Dec 09, 2015 | 49.19 | 49.20 | 49.16 | 49.20 | 313,612 | -0.00(-0.01%) |
Dec 08, 2015 | 49.17 | 49.21 | 49.15 | 49.21 | 460,804 | +0.03(+0.07%) |
Dec 07, 2015 | 49.17 | 49.21 | 49.16 | 49.17 | 265,705 | -0.04(-0.08%) |
Dec 04, 2015 | 49.16 | 49.22 | 49.16 | 49.21 | 310,597 | +0.04(+0.08%) |
Dec 03, 2015 | 49.17 | 49.20 | 49.17 | 49.17 | 343,862 | -0.04(-0.08%) |
Dec 02, 2015 | 49.21 | 49.23 | 49.16 | 49.21 | 1,026,356 | +0.04(+0.08%) |
Dec 01, 2015 | 49.20 | 49.20 | 49.16 | 49.17 | 1,040,169 | +0.00(+0.01%) |
Nov 30, 2015 | 49.23 | 49.23 | 49.15 | 49.17 | 1,705,468 | +0.02(+0.04%) |
Nov 27, 2015 | 49.19 | 49.22 | 49.15 | 49.15 | 202,882 | -0.05(-0.10%) |
Nov 25, 2015 | 49.18 | 49.20 | 49.20 | 49.20 | 355,181 | +0.03(+0.06%) |
Nov 24, 2015 | 49.17 | 49.23 | 49.15 | 49.17 | 1,092,081 | +0.01(+0.02%) |
Nov 23, 2015 | 49.16 | 49.18 | 49.14 | 49.16 | 247,693 | +0.00(+0.00%) |
Nov 20, 2015 | 49.18 | 49.18 | 49.12 | 49.16 | 406,835 | -0.01(-0.02%) |
Nov 19, 2015 | 49.14 | 49.17 | 49.14 | 49.17 | 381,203 | +0.02(+0.04%) |
Nov 18, 2015 | 49.15 | 49.17 | 49.15 | 49.15 | 278,883 | +0.00(+0.00%) |
Nov 17, 2015 | 49.22 | 49.22 | 49.12 | 49.15 | 220,269 | +0.00(+0.00%) |
Nov 16, 2015 | 49.13 | 49.17 | 49.13 | 49.15 | 391,912 | +0.00(+0.00%) |
Nov 13, 2015 | 49.15 | 49.16 | 49.15 | 49.15 | 170,436 | +0.00(+0.00%) |
Nov 12, 2015 | 49.13 | 49.17 | 49.11 | 49.15 | 261,631 | +0.01(+0.02%) |
Nov 11, 2015 | 49.16 | 49.17 | 49.14 | 49.14 | 237,297 | +0.00(+0.00%) |
Nov 10, 2015 | 49.16 | 49.16 | 49.13 | 49.14 | 172,915 | +0.02(+0.04%) |
Nov 09, 2015 | 49.14 | 49.16 | 49.12 | 49.12 | 403,257 | -0.04(-0.08%) |
Nov 06, 2015 | 49.12 | 49.16 | 49.11 | 49.16 | 269,105 | +0.02(+0.04%) |
Nov 05, 2015 | 49.18 | 49.18 | 49.12 | 49.14 | 355,282 | +0.01(+0.02%) |
Nov 04, 2015 | 49.16 | 49.17 | 49.12 | 49.13 | 260,765 | +0.00(+0.00%) |
Nov 03, 2015 | 49.12 | 49.16 | 49.12 | 49.13 | 275,406 | +0.01(+0.02%) |
Nov 02, 2015 | 49.15 | 49.15 | 49.12 | 49.12 | 298,308 | -0.01(-0.01%) |
Oct 30, 2015 | 49.15 | 49.15 | 49.11 | 49.13 | 232,752 | -0.02(-0.04%) |
Oct 29, 2015 | 49.13 | 49.15 | 49.10 | 49.15 | 223,032 | +0.04(+0.08%) |
Oct 28, 2015 | 49.13 | 49.14 | 49.10 | 49.11 | 328,126 | -0.02(-0.04%) |
Oct 27, 2015 | 49.09 | 49.15 | 49.09 | 49.13 | 667,100 | +0.03(+0.06%) |
Oct 26, 2015 | 49.10 | 49.12 | 49.09 | 49.10 | 932,805 | -0.01(-0.02%) |
Oct 23, 2015 | 49.12 | 49.14 | 49.10 | 49.11 | 305,560 | +0.00(+0.00%) |
Oct 22, 2015 | 49.11 | 49.13 | 49.09 | 49.11 | 412,372 | +0.03(+0.06%) |
Oct 21, 2015 | 49.14 | 49.14 | 49.07 | 49.08 | 3,986,760 | -0.05(-0.10%) |
Oct 20, 2015 | 49.10 | 49.14 | 49.06 | 49.13 | 249,241 | +0.01(+0.02%) |
Oct 19, 2015 | 49.12 | 49.14 | 49.11 | 49.12 | 228,565 | +0.00(+0.00%) |
Oct 16, 2015 | 49.15 | 49.15 | 49.11 | 49.12 | 210,164 | +0.01(+0.02%) |
Oct 15, 2015 | 49.12 | 49.12 | 49.07 | 49.11 | 551,708 | -0.01(-0.02%) |
Oct 14, 2015 | 49.11 | 49.11 | 49.11 | 49.12 | 219,881 | -0.01(-0.02%) |
Oct 13, 2015 | 49.13 | 49.15 | 49.10 | 49.13 | 267,374 | +0.01(+0.02%) |
Oct 12, 2015 | 49.11 | 49.13 | 49.11 | 49.12 | 91,404 | +0.00(+0.00%) |
Oct 09, 2015 | 49.13 | 49.14 | 49.11 | 49.12 | 179,775 | +0.01(+0.02%) |
Oct 08, 2015 | 49.15 | 49.15 | 49.11 | 49.11 | 203,369 | -0.01(-0.02%) |
Oct 07, 2015 | 49.14 | 49.14 | 49.09 | 49.12 | 305,638 | +0.00(+0.00%) |
Oct 06, 2015 | 49.11 | 49.15 | 49.10 | 49.12 | 526,673 | +0.01(+0.02%) |
Oct 05, 2015 | 49.07 | 49.15 | 49.07 | 49.11 | 767,618 | +0.04(+0.08%) |
Oct 02, 2015 | 49.08 | 49.14 | 49.07 | 49.07 | 609,701 | -0.03(-0.06%) |
Oct 01, 2015 | 49.15 | 49.17 | 49.09 | 49.10 | 2,194,496 | -0.05(-0.09%) |
Sep 30, 2015 | 49.17 | 49.17 | 49.13 | 49.14 | 281,321 | -0.02(-0.04%) |
Sep 29, 2015 | 49.16 | 49.19 | 49.15 | 49.16 | 458,091 | -0.01(-0.02%) |
Sep 28, 2015 | 49.18 | 49.18 | 49.16 | 49.17 | 296,482 | -0.01(-0.02%) |
Sep 25, 2015 | 49.20 | 49.21 | 49.16 | 49.18 | 216,099 | -0.01(-0.02%) |
Sep 24, 2015 | 49.19 | 49.21 | 49.18 | 49.19 | 313,391 | +0.00(+0.00%) |
Sep 23, 2015 | 49.20 | 49.22 | 49.18 | 49.19 | 237,633 | -0.04(-0.08%) |
Sep 22, 2015 | 49.19 | 49.23 | 49.19 | 49.23 | 228,779 | +0.02(+0.04%) |
Sep 21, 2015 | 49.23 | 49.23 | 49.21 | 49.21 | 258,782 | +0.00(+0.00%) |
Sep 18, 2015 | 49.19 | 49.24 | 49.19 | 49.21 | 518,819 | -0.02(-0.04%) |
Sep 17, 2015 | 49.25 | 49.25 | 49.19 | 49.23 | 543,651 | +0.01(+0.02%) |
Sep 16, 2015 | 49.22 | 49.25 | 49.21 | 49.22 | 909,952 | -0.02(-0.04%) |
Sep 15, 2015 | 49.22 | 49.26 | 49.19 | 49.24 | 3,475,001 | +0.01(+0.02%) |
Sep 14, 2015 | 49.18 | 49.23 | 49.18 | 49.23 | 323,025 | +0.01(+0.02%) |
Sep 11, 2015 | 49.18 | 49.23 | 49.18 | 49.22 | 241,641 | +0.00(+0.00%) |
Sep 10, 2015 | 49.21 | 49.25 | 49.19 | 49.22 | 1,029,493 | -0.02(-0.04%) |
Sep 09, 2015 | 49.20 | 49.24 | 49.20 | 49.24 | 261,077 | +0.05(+0.10%) |
Sep 08, 2015 | 49.23 | 49.24 | 49.17 | 49.19 | 316,815 | +0.02(+0.04%) |
Sep 04, 2015 | 49.19 | 49.17 | 49.17 | 49.17 | 566,901 | -0.02(-0.04%) |
Sep 03, 2015 | 49.26 | 49.27 | 49.19 | 49.19 | 677,577 | -0.06(-0.13%) |
Sep 02, 2015 | 49.25 | 49.31 | 49.17 | 49.25 | 1,991,072 | -0.00(-0.01%) |
Sep 01, 2015 | 49.25 | 49.32 | 49.17 | 49.26 | 394,239 | +0.01(+0.02%) |
Aug 31, 2015 | 49.18 | 49.28 | 49.18 | 49.25 | 788,056 | +0.09(+0.18%) |
Aug 28, 2015 | 49.22 | 49.24 | 49.16 | 49.16 | 971,514 | -0.05(-0.10%) |
Aug 27, 2015 | 49.21 | 49.26 | 49.19 | 49.21 | 551,054 | -0.06(-0.12%) |
Aug 26, 2015 | 49.27 | 49.27 | 49.19 | 49.27 | 842,384 | +0.00(+0.00%) |
Aug 25, 2015 | 49.10 | 49.29 | 49.06 | 49.27 | 2,190,990 | +0.22(+0.46%) |
Aug 24, 2015 | 49.17 | 49.23 | 48.97 | 49.04 | 953,602 | -0.20(-0.42%) |
Aug 21, 2015 | 49.24 | 49.28 | 49.24 | 49.25 | 717,072 | -0.02(-0.04%) |
Aug 20, 2015 | 49.24 | 49.27 | 49.23 | 49.27 | 297,673 | +0.03(+0.06%) |
Aug 19, 2015 | 49.25 | 49.26 | 49.23 | 49.24 | 269,956 | -0.02(-0.04%) |
Aug 18, 2015 | 49.23 | 49.27 | 49.23 | 49.26 | 1,042,398 | +0.01(+0.02%) |
Aug 17, 2015 | 49.24 | 49.27 | 49.23 | 49.25 | 178,523 | +0.01(+0.02%) |
Aug 14, 2015 | 49.27 | 49.27 | 49.24 | 49.24 | 236,285 | -0.02(-0.04%) |
Aug 13, 2015 | 49.26 | 49.27 | 49.25 | 49.26 | 233,926 | +0.00(+0.00%) |
Aug 12, 2015 | 49.25 | 49.28 | 49.24 | 49.26 | 260,848 | +0.00(+0.00%) |
Aug 11, 2015 | 49.26 | 49.27 | 49.23 | 49.26 | 1,073,650 | +0.02(+0.04%) |
Aug 10, 2015 | 49.24 | 49.28 | 49.23 | 49.24 | 372,190 | -0.01(-0.02%) |
Aug 07, 2015 | 49.28 | 49.28 | 49.23 | 49.25 | 990,863 | -0.01(-0.02%) |
Aug 06, 2015 | 49.27 | 49.28 | 49.26 | 49.26 | 111,514 | +0.00(+0.00%) |
Aug 05, 2015 | 49.25 | 49.28 | 49.25 | 49.26 | 570,285 | -0.01(-0.02%) |
Aug 04, 2015 | 49.27 | 49.27 | 49.24 | 49.27 | 183,377 | +0.02(+0.04%) |
Aug 03, 2015 | 49.29 | 49.30 | 49.25 | 49.25 | 316,082 | -0.03(-0.06%) |
Jul 31, 2015 | 49.29 | 49.29 | 49.26 | 49.27 | 471,866 | +0.00(+0.00%) |
Jul 30, 2015 | 49.26 | 49.28 | 49.26 | 49.27 | 274,471 | -0.01(-0.02%) |
Jul 29, 2015 | 49.26 | 49.28 | 49.26 | 49.28 | 877,131 | +0.01(+0.02%) |
Jul 28, 2015 | 49.27 | 49.28 | 49.26 | 49.27 | 404,965 | +0.00(+0.00%) |
Jul 27, 2015 | 49.28 | 49.28 | 49.26 | 49.27 | 364,781 | +0.00(+0.00%) |
Jul 24, 2015 | 49.28 | 49.28 | 49.26 | 49.27 | 281,355 | -0.01(-0.02%) |
Jul 23, 2015 | 49.28 | 49.28 | 49.26 | 49.28 | 322,782 | +0.00(+0.00%) |
Jul 22, 2015 | 49.26 | 49.28 | 49.26 | 49.28 | 2,691,065 | +0.01(+0.02%) |
Jul 21, 2015 | 49.26 | 49.28 | 49.26 | 49.27 | 293,820 | +0.00(+0.00%) |
Jul 20, 2015 | 49.28 | 49.28 | 49.26 | 49.27 | 367,562 | -0.01(-0.02%) |
Jul 17, 2015 | 49.29 | 49.29 | 49.26 | 49.28 | 355,400 | +0.02(+0.04%) |
Jul 16, 2015 | 49.26 | 49.29 | 49.26 | 49.26 | 3,305,044 | -0.01(-0.02%) |
Jul 15, 2015 | 49.28 | 49.28 | 49.26 | 49.27 | 168,729 | -0.01(-0.02%) |
Jul 14, 2015 | 49.26 | 49.28 | 49.26 | 49.28 | 331,004 | +0.00(+0.00%) |
Jul 13, 2015 | 49.27 | 49.29 | 49.26 | 49.28 | 1,729,563 | +0.03(+0.06%) |
Jul 10, 2015 | 49.26 | 49.27 | 49.25 | 49.26 | 139,623 | -0.03(-0.06%) |
Jul 09, 2015 | 49.27 | 49.28 | 49.25 | 49.28 | 535,143 | +0.03(+0.06%) |
Jul 08, 2015 | 49.26 | 49.27 | 49.23 | 49.26 | 985,132 | -0.02(-0.04%) |
Jul 07, 2015 | 49.26 | 49.28 | 49.25 | 49.27 | 366,899 | +0.00(+0.00%) |
Jul 06, 2015 | 49.27 | 49.28 | 49.25 | 49.27 | 279,820 | -0.01(-0.02%) |
Jul 02, 2015 | 49.28 | 49.28 | 49.28 | 49.28 | 592,358 | +0.01(+0.02%) |
Jul 01, 2015 | 49.25 | 49.30 | 49.22 | 49.27 | 2,372,853 | +0.01(+0.03%) |
Jun 30, 2015 | 49.26 | 49.26 | 49.22 | 49.26 | 481,670 | +0.01(+0.02%) |
Jun 29, 2015 | 49.24 | 49.27 | 49.24 | 49.25 | 707,183 | -0.01(-0.02%) |
Jun 26, 2015 | 49.26 | 49.27 | 49.25 | 49.26 | 176,619 | +0.02(+0.04%) |
Jun 25, 2015 | 49.25 | 49.27 | 49.24 | 49.24 | 297,916 | -0.01(-0.03%) |
Jun 24, 2015 | 49.29 | 49.29 | 49.25 | 49.26 | 340,233 | +0.00(+0.01%) |
Jun 23, 2015 | 49.26 | 49.27 | 49.25 | 49.25 | 305,786 | -0.02(-0.04%) |
Jun 22, 2015 | 49.27 | 49.29 | 49.25 | 49.27 | 558,376 | +0.01(+0.02%) |
Jun 19, 2015 | 49.26 | 49.30 | 49.24 | 49.26 | 1,421,603 | -0.01(-0.02%) |
Jun 18, 2015 | 49.27 | 49.29 | 49.25 | 49.27 | 1,095,815 | -0.01(-0.02%) |
Jun 17, 2015 | 49.28 | 49.30 | 49.27 | 49.28 | 212,063 | +0.00(+0.00%) |
Jun 16, 2015 | 49.29 | 49.30 | 49.26 | 49.28 | 318,679 | +0.01(+0.02%) |
Jun 15, 2015 | 49.28 | 49.30 | 49.27 | 49.27 | 158,059 | -0.02(-0.04%) |
Jun 12, 2015 | 49.28 | 49.30 | 49.28 | 49.29 | 860,218 | +0.00(+0.00%) |
Jun 11, 2015 | 49.26 | 49.31 | 49.26 | 49.29 | 646,550 | +0.00(+0.00%) |
Jun 10, 2015 | 49.27 | 49.29 | 49.25 | 49.29 | 540,003 | +0.00(+0.00%) |
Jun 09, 2015 | 49.26 | 49.29 | 49.26 | 49.29 | 255,813 | +0.00(+0.00%) |
Jun 08, 2015 | 49.29 | 49.31 | 49.27 | 49.29 | 725,963 | +0.01(+0.02%) |
Jun 05, 2015 | 49.29 | 49.32 | 49.26 | 49.28 | 557,260 | -0.01(-0.02%) |
Jun 04, 2015 | 49.27 | 49.29 | 49.26 | 49.29 | 345,931 | +0.02(+0.04%) |
Jun 03, 2015 | 49.29 | 49.30 | 49.27 | 49.27 | 412,982 | -0.01(-0.02%) |
Jun 02, 2015 | 49.29 | 49.29 | 49.27 | 49.28 | 307,465 | -0.01(-0.02%) |
Jun 01, 2015 | 49.27 | 49.30 | 49.26 | 49.29 | 293,820 | -0.01(-0.02%) |
May 29, 2015 | 49.31 | 49.31 | 49.30 | 49.30 | 145,987 | -0.01(-0.02%) |
May 28, 2015 | 49.29 | 49.31 | 49.29 | 49.31 | 134,229 | +0.00(+0.00%) |
May 27, 2015 | 49.31 | 49.33 | 49.30 | 49.31 | 2,078,646 | -0.01(-0.02%) |
May 26, 2015 | 49.33 | 49.34 | 49.30 | 49.32 | 297,638 | -0.01(-0.02%) |
May 22, 2015 | 49.34 | 49.33 | 49.33 | 49.33 | 368,837 | +0.00(+0.00%) |
May 21, 2015 | 49.30 | 49.33 | 49.30 | 49.33 | 293,879 | +0.01(+0.02%) |
May 20, 2015 | 49.30 | 49.33 | 49.29 | 49.32 | 534,289 | -0.01(-0.02%) |
May 19, 2015 | 49.31 | 49.33 | 49.28 | 49.33 | 861,277 | +0.04(+0.08%) |
May 18, 2015 | 49.31 | 49.31 | 49.28 | 49.29 | 487,052 | -0.01(-0.02%) |
May 15, 2015 | 49.30 | 49.31 | 49.30 | 49.30 | 188,429 | +0.01(+0.02%) |
May 14, 2015 | 49.30 | 49.31 | 49.28 | 49.29 | 238,480 | -0.01(-0.02%) |
May 13, 2015 | 49.29 | 49.32 | 49.27 | 49.30 | 577,654 | +0.00(+0.00%) |
May 12, 2015 | 49.28 | 49.30 | 49.28 | 49.30 | 353,957 | +0.00(+0.00%) |
May 11, 2015 | 49.30 | 49.31 | 49.26 | 49.30 | 282,302 | +0.01(+0.02%) |
May 08, 2015 | 49.27 | 49.30 | 49.27 | 49.29 | 151,437 | +0.02(+0.04%) |
May 07, 2015 | 49.27 | 49.30 | 49.25 | 49.27 | 359,425 | +0.00(+0.00%) |
May 06, 2015 | 49.26 | 49.29 | 49.26 | 49.27 | 212,378 | +0.01(+0.02%) |
May 05, 2015 | 49.31 | 49.31 | 49.25 | 49.26 | 1,083,801 | -0.02(-0.04%) |
May 04, 2015 | 49.30 | 49.30 | 49.26 | 49.28 | 417,470 | -0.01(-0.02%) |
May 01, 2015 | 49.26 | 49.32 | 49.26 | 49.29 | 336,548 | -0.01(-0.02%) |
Apr 30, 2015 | 49.27 | 49.32 | 49.26 | 49.30 | 438,266 | -0.01(-0.02%) |
Apr 29, 2015 | 49.29 | 49.31 | 49.25 | 49.31 | 188,383 | +0.01(+0.02%) |
Apr 28, 2015 | 49.26 | 49.31 | 49.26 | 49.30 | 714,433 | +0.02(+0.04%) |
Apr 27, 2015 | 49.24 | 49.30 | 49.24 | 49.28 | 307,774 | -0.01(-0.02%) |
Apr 24, 2015 | 49.26 | 49.29 | 49.25 | 49.29 | 246,264 | +0.05(+0.10%) |
Apr 23, 2015 | 49.26 | 49.29 | 49.23 | 49.24 | 3,391,291 | -0.03(-0.06%) |
Apr 22, 2015 | 49.25 | 49.28 | 49.25 | 49.27 | 362,739 | +0.01(+0.02%) |
Apr 21, 2015 | 49.27 | 49.29 | 49.23 | 49.26 | 1,960,946 | +0.01(+0.02%) |
Apr 20, 2015 | 49.26 | 49.30 | 49.24 | 49.25 | 271,061 | -0.04(-0.08%) |
Apr 17, 2015 | 49.25 | 49.30 | 49.25 | 49.29 | 186,610 | +0.03(+0.06%) |
Apr 16, 2015 | 49.25 | 49.29 | 49.24 | 49.26 | 268,304 | -0.01(-0.02%) |
Apr 15, 2015 | 49.27 | 49.29 | 49.24 | 49.27 | 920,112 | +0.00(+0.00%) |
Apr 14, 2015 | 49.25 | 49.29 | 49.24 | 49.27 | 361,502 | +0.01(+0.02%) |
Apr 13, 2015 | 49.25 | 49.27 | 49.24 | 49.26 | 434,017 | +0.00(+0.00%) |
Apr 10, 2015 | 49.27 | 49.28 | 49.25 | 49.26 | 219,012 | -0.01(-0.02%) |
Apr 09, 2015 | 49.24 | 49.28 | 49.24 | 49.27 | 397,534 | +0.00(+0.00%) |
Apr 08, 2015 | 49.27 | 49.28 | 49.24 | 49.27 | 2,594,393 | -0.01(-0.02%) |
Apr 07, 2015 | 49.26 | 49.28 | 49.24 | 49.28 | 161,468 | +0.03(+0.06%) |
Apr 06, 2015 | 49.25 | 49.27 | 49.23 | 49.25 | 256,152 | -0.04(-0.09%) |
Apr 02, 2015 | 49.23 | 49.30 | 49.30 | 49.30 | 249,695 | +0.02(+0.05%) |
Apr 01, 2015 | 49.25 | 49.28 | 49.24 | 49.27 | 345,433 | +0.01(+0.02%) |
Mar 31, 2015 | 49.28 | 49.28 | 49.26 | 49.26 | 513,429 | +0.00(+0.00%) |
Mar 30, 2015 | 49.27 | 49.28 | 49.25 | 49.26 | 341,671 | +0.00(+0.00%) |
Mar 27, 2015 | 49.26 | 49.28 | 49.23 | 49.26 | 595,081 | +0.03(+0.06%) |
Mar 26, 2015 | 49.26 | 49.28 | 49.23 | 49.23 | 508,049 | -0.01(-0.02%) |
Mar 25, 2015 | 49.29 | 49.31 | 49.24 | 49.24 | 840,015 | -0.03(-0.06%) |
Mar 24, 2015 | 49.25 | 49.29 | 49.25 | 49.27 | 528,295 | +0.01(+0.02%) |
Mar 23, 2015 | 49.30 | 49.30 | 49.26 | 49.26 | 433,663 | -0.02(-0.04%) |
Mar 20, 2015 | 49.30 | 49.30 | 49.28 | 49.28 | 210,188 | -0.01(-0.02%) |
Mar 19, 2015 | 49.28 | 49.30 | 49.27 | 49.29 | 197,085 | +0.00(+0.00%) |
Mar 18, 2015 | 49.28 | 49.30 | 49.27 | 49.29 | 881,670 | +0.00(+0.00%) |
Mar 17, 2015 | 49.30 | 49.30 | 49.27 | 49.29 | 256,216 | -0.01(-0.02%) |
Mar 16, 2015 | 49.28 | 49.31 | 49.28 | 49.30 | 165,882 | +0.00(+0.00%) |
Mar 13, 2015 | 49.26 | 49.31 | 49.26 | 49.30 | 161,798 | +0.00(+0.00%) |
Mar 12, 2015 | 49.27 | 49.31 | 49.27 | 49.30 | 493,723 | +0.01(+0.02%) |
Mar 11, 2015 | 49.30 | 49.30 | 49.25 | 49.29 | 368,435 | +0.00(+0.00%) |
Mar 10, 2015 | 49.30 | 49.31 | 49.26 | 49.29 | 414,879 | -0.01(-0.02%) |
Mar 09, 2015 | 49.31 | 49.31 | 49.27 | 49.30 | 171,292 | +0.00(+0.00%) |
Mar 06, 2015 | 49.27 | 49.30 | 49.27 | 49.30 | 323,563 | +0.00(+0.00%) |
Mar 05, 2015 | 49.23 | 49.31 | 49.23 | 49.30 | 865,718 | +0.07(+0.14%) |
Mar 04, 2015 | 49.20 | 49.24 | 49.21 | 49.23 | 593,960 | +0.02(+0.04%) |
Mar 03, 2015 | 49.23 | 49.26 | 49.21 | 49.21 | 684,223 | -0.01(-0.02%) |
Mar 02, 2015 | 49.22 | 49.22 | 49.18 | 49.22 | 567,903 | -0.04(-0.08%) |
Feb 27, 2015 | 49.23 | 49.26 | 49.22 | 49.26 | 370,511 | +0.04(+0.08%) |
Feb 26, 2015 | 49.21 | 49.23 | 49.20 | 49.22 | 475,889 | +0.00(+0.00%) |
Feb 25, 2015 | 49.26 | 49.26 | 49.21 | 49.22 | 581,256 | -0.02(-0.04%) |
Feb 24, 2015 | 49.24 | 49.26 | 49.20 | 49.24 | 457,127 | -0.01(-0.02%) |
Feb 23, 2015 | 49.21 | 49.25 | 49.20 | 49.25 | 605,118 | +0.00(+0.00%) |
Feb 20, 2015 | 49.20 | 49.25 | 49.19 | 49.25 | 658,127 | +0.02(+0.04%) |
Feb 19, 2015 | 49.19 | 49.23 | 49.19 | 49.23 | 627,795 | +0.04(+0.08%) |
Feb 18, 2015 | 49.21 | 49.24 | 49.18 | 49.19 | 686,756 | +0.01(+0.02%) |
Feb 17, 2015 | 49.21 | 49.23 | 49.17 | 49.18 | 671,910 | -0.01(-0.02%) |
Feb 13, 2015 | 49.17 | 49.19 | 49.19 | 49.19 | 921,991 | +0.01(+0.02%) |
Feb 12, 2015 | 49.21 | 49.27 | 49.18 | 49.18 | 3,874,323 | -0.01(-0.02%) |
Feb 11, 2015 | 49.23 | 49.27 | 49.19 | 49.19 | 522,205 | -0.04(-0.08%) |
Feb 10, 2015 | 49.26 | 49.27 | 49.23 | 49.23 | 239,025 | -0.04(-0.08%) |
Feb 09, 2015 | 49.25 | 49.27 | 49.23 | 49.27 | 274,149 | +0.03(+0.06%) |
Feb 06, 2015 | 49.22 | 49.26 | 49.22 | 49.24 | 371,553 | +0.01(+0.02%) |
Feb 05, 2015 | 49.22 | 49.25 | 49.20 | 49.23 | 418,487 | -0.01(-0.02%) |
Feb 04, 2015 | 49.20 | 49.24 | 49.20 | 49.24 | 1,787,217 | +0.03(+0.06%) |
Feb 03, 2015 | 49.18 | 49.25 | 49.16 | 49.21 | 3,899,349 | +0.05(+0.10%) |
Feb 02, 2015 | 49.16 | 49.19 | 49.15 | 49.16 | 501,748 | -0.03(-0.06%) |
Jan 30, 2015 | 49.16 | 49.22 | 49.15 | 49.19 | 867,338 | +0.00(+0.00%) |
Jan 29, 2015 | 49.18 | 49.21 | 49.18 | 49.19 | 290,978 | +0.01(+0.02%) |
Jan 28, 2015 | 49.19 | 49.22 | 49.16 | 49.18 | 374,796 | -0.04(-0.08%) |
Jan 27, 2015 | 49.15 | 49.22 | 49.15 | 49.22 | 280,304 | +0.05(+0.10%) |
Jan 26, 2015 | 49.17 | 49.19 | 49.17 | 49.17 | 508,349 | -0.02(-0.04%) |
Jan 23, 2015 | 49.15 | 49.19 | 49.15 | 49.19 | 544,686 | +0.00(+0.00%) |
Jan 22, 2015 | 49.18 | 49.20 | 49.17 | 49.19 | 836,274 | -0.01(-0.02%) |
Jan 21, 2015 | 49.15 | 49.20 | 49.15 | 49.20 | 499,685 | +0.00(+0.00%) |
Jan 20, 2015 | 49.22 | 49.22 | 49.16 | 49.20 | 607,723 | +0.01(+0.02%) |
Jan 16, 2015 | 49.19 | 49.20 | 49.17 | 49.19 | 766,649 | -0.02(-0.04%) |
Jan 15, 2015 | 49.18 | 49.21 | 49.17 | 49.21 | 466,236 | +0.03(+0.07%) |
Jan 14, 2015 | 49.18 | 49.20 | 49.16 | 49.18 | 440,972 | -0.00(-0.01%) |
Jan 13, 2015 | 49.17 | 49.19 | 49.16 | 49.18 | 409,348 | +0.01(+0.02%) |
Jan 12, 2015 | 49.19 | 49.20 | 49.16 | 49.17 | 1,674,188 | -0.03(-0.06%) |
Jan 09, 2015 | 49.18 | 49.20 | 49.16 | 49.20 | 2,244,156 | +0.00(+0.00%) |
Jan 08, 2015 | 49.17 | 49.20 | 49.15 | 49.20 | 671,337 | +0.03(+0.06%) |
Jan 07, 2015 | 49.12 | 49.17 | 49.12 | 49.17 | 2,342,440 | +0.03(+0.06%) |
Jan 06, 2015 | 49.13 | 49.15 | 49.13 | 49.15 | 1,723,737 | +0.00(+0.00%) |
Jan 05, 2015 | 49.06 | 49.15 | 49.06 | 49.15 | 643,992 | +0.03(+0.06%) |