Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 47.88 | 48.82 | 46.99 | 47.75 | 192,293 | -0.02(-0.04%) |
Feb 26, 2016 | 47.44 | 48.22 | 47.22 | 47.77 | 202,687 | +0.62(+1.31%) |
Feb 25, 2016 | 48.01 | 48.01 | 47.03 | 47.16 | 194,910 | -0.64(-1.33%) |
Feb 24, 2016 | 47.39 | 48.01 | 46.81 | 47.79 | 216,914 | -0.21(-0.44%) |
Feb 23, 2016 | 48.62 | 49.41 | 47.59 | 48.00 | 186,716 | -0.90(-1.85%) |
Feb 22, 2016 | 49.38 | 50.03 | 48.81 | 48.91 | 158,706 | +0.13(+0.26%) |
Feb 19, 2016 | 50.09 | 50.29 | 48.70 | 48.78 | 213,384 | -1.61(-3.19%) |
Feb 18, 2016 | 48.28 | 50.39 | 48.26 | 50.39 | 228,208 | +2.54(+5.30%) |
Feb 17, 2016 | 48.69 | 50.42 | 47.40 | 47.85 | 308,277 | +0.59(+1.25%) |
Feb 16, 2016 | 46.78 | 47.52 | 46.53 | 47.26 | 174,400 | +1.01(+2.18%) |
Feb 12, 2016 | 45.55 | 46.25 | 46.25 | 46.25 | 171,509 | +1.14(+2.54%) |
Feb 11, 2016 | 44.19 | 45.61 | 44.12 | 45.11 | 228,761 | +0.15(+0.33%) |
Feb 10, 2016 | 45.62 | 46.45 | 44.92 | 44.96 | 163,089 | -0.36(-0.79%) |
Feb 09, 2016 | 44.28 | 45.74 | 44.28 | 45.32 | 135,533 | +0.43(+0.97%) |
Feb 08, 2016 | 44.19 | 45.11 | 43.69 | 44.88 | 160,570 | +0.19(+0.43%) |
Feb 05, 2016 | 45.22 | 45.99 | 44.64 | 44.69 | 151,539 | -0.78(-1.71%) |
Feb 04, 2016 | 44.35 | 46.06 | 44.35 | 45.47 | 113,119 | +1.02(+2.31%) |
Feb 03, 2016 | 43.92 | 44.58 | 43.12 | 44.44 | 95,374 | +0.99(+2.27%) |
Feb 02, 2016 | 43.87 | 43.89 | 42.84 | 43.45 | 113,733 | -1.11(-2.49%) |
Feb 01, 2016 | 45.06 | 45.84 | 44.47 | 44.56 | 149,652 | -0.91(-2.01%) |
Jan 29, 2016 | 44.12 | 45.49 | 44.12 | 45.48 | 197,179 | +1.60(+3.64%) |
Jan 28, 2016 | 44.46 | 44.46 | 43.67 | 43.88 | 115,553 | +0.02(+0.04%) |
Jan 27, 2016 | 43.93 | 45.11 | 43.69 | 43.86 | 150,848 | -0.24(-0.54%) |
Jan 26, 2016 | 43.02 | 44.37 | 43.02 | 44.10 | 101,515 | +1.40(+3.29%) |
Jan 25, 2016 | 43.53 | 43.72 | 42.60 | 42.70 | 151,041 | -1.12(-2.55%) |
Jan 22, 2016 | 43.99 | 44.97 | 43.32 | 43.81 | 211,462 | +0.58(+1.35%) |
Jan 21, 2016 | 43.50 | 43.97 | 42.97 | 43.23 | 266,410 | -0.30(-0.70%) |
Jan 20, 2016 | 42.41 | 44.05 | 42.20 | 43.54 | 249,198 | +0.34(+0.79%) |
Jan 19, 2016 | 42.74 | 43.62 | 42.36 | 43.20 | 312,692 | +0.79(+1.87%) |
Jan 15, 2016 | 41.87 | 42.40 | 42.40 | 42.40 | 262,194 | -0.78(-1.80%) |
Jan 14, 2016 | 42.10 | 43.67 | 41.88 | 43.18 | 313,735 | +1.26(+2.99%) |
Jan 13, 2016 | 42.24 | 42.50 | 41.59 | 41.92 | 322,261 | -0.31(-0.74%) |
Jan 12, 2016 | 42.35 | 42.95 | 41.54 | 42.24 | 432,247 | +0.34(+0.82%) |
Jan 11, 2016 | 41.64 | 42.02 | 41.08 | 41.89 | 185,327 | +0.42(+1.00%) |
Jan 08, 2016 | 42.96 | 42.96 | 41.38 | 41.48 | 270,936 | -1.29(-3.02%) |
Jan 07, 2016 | 42.91 | 43.14 | 42.48 | 42.77 | 161,421 | -0.87(-1.99%) |
Jan 06, 2016 | 43.40 | 44.23 | 43.40 | 43.64 | 162,586 | -0.30(-0.69%) |
Jan 05, 2016 | 44.77 | 44.80 | 43.57 | 43.94 | 164,427 | -0.71(-1.59%) |
Jan 04, 2016 | 44.23 | 44.74 | 43.41 | 44.65 | 282,661 | -1.19(-2.60%) |
Dec 31, 2015 | 46.20 | 45.84 | 45.84 | 45.84 | 124,921 | -0.62(-1.33%) |
Dec 30, 2015 | 47.03 | 47.38 | 46.41 | 46.46 | 96,804 | -0.89(-1.87%) |
Dec 29, 2015 | 47.31 | 47.66 | 46.66 | 47.35 | 124,850 | +0.38(+0.81%) |
Dec 28, 2015 | 46.89 | 47.28 | 46.59 | 46.97 | 67,626 | -0.19(-0.41%) |
Dec 24, 2015 | 47.28 | 47.16 | 47.16 | 47.16 | 65,656 | -0.06(-0.14%) |
Dec 23, 2015 | 47.12 | 47.44 | 46.89 | 47.23 | 90,265 | +0.38(+0.81%) |
Dec 22, 2015 | 46.40 | 47.04 | 46.05 | 46.85 | 137,355 | +0.49(+1.06%) |
Dec 21, 2015 | 46.49 | 47.00 | 46.05 | 46.36 | 109,913 | +0.09(+0.20%) |
Dec 18, 2015 | 48.08 | 48.08 | 46.24 | 46.27 | 617,162 | -1.87(-3.89%) |
Dec 17, 2015 | 49.19 | 49.19 | 48.14 | 48.14 | 107,251 | -0.96(-1.95%) |
Dec 16, 2015 | 49.12 | 49.41 | 48.54 | 49.10 | 114,264 | +0.07(+0.15%) |
Dec 15, 2015 | 49.52 | 49.52 | 48.42 | 49.03 | 130,586 | +0.07(+0.15%) |
Dec 14, 2015 | 49.56 | 49.88 | 48.54 | 48.95 | 179,748 | -0.54(-1.08%) |
Dec 11, 2015 | 48.93 | 49.63 | 48.72 | 49.49 | 210,795 | -0.18(-0.35%) |
Dec 10, 2015 | 49.78 | 50.10 | 49.30 | 49.67 | 159,173 | -0.11(-0.22%) |
Dec 09, 2015 | 49.66 | 50.53 | 49.41 | 49.78 | 166,895 | +0.02(+0.04%) |
Dec 08, 2015 | 49.73 | 50.54 | 49.58 | 49.76 | 132,435 | -0.60(-1.19%) |
Dec 07, 2015 | 50.49 | 50.83 | 49.98 | 50.36 | 129,224 | -0.29(-0.56%) |
Dec 04, 2015 | 50.42 | 51.01 | 50.38 | 50.64 | 87,799 | +0.16(+0.31%) |
Dec 03, 2015 | 50.90 | 51.23 | 50.27 | 50.49 | 156,312 | -0.30(-0.60%) |
Dec 02, 2015 | 51.05 | 51.47 | 50.51 | 50.79 | 87,232 | -0.41(-0.79%) |
Dec 01, 2015 | 51.46 | 51.49 | 50.76 | 51.20 | 111,213 | -0.04(-0.07%) |
Nov 30, 2015 | 51.66 | 51.94 | 51.11 | 51.23 | 203,920 | -0.27(-0.52%) |
Nov 27, 2015 | 51.37 | 51.70 | 50.97 | 51.50 | 49,528 | +0.18(+0.34%) |
Nov 25, 2015 | 50.97 | 51.33 | 51.33 | 51.33 | 209,213 | +0.37(+0.72%) |
Nov 24, 2015 | 50.51 | 51.22 | 50.42 | 50.96 | 312,992 | +0.06(+0.13%) |
Nov 23, 2015 | 50.98 | 51.31 | 50.37 | 50.89 | 131,076 | -0.11(-0.22%) |
Nov 20, 2015 | 51.01 | 51.52 | 50.60 | 51.00 | 163,372 | +0.30(+0.60%) |
Nov 19, 2015 | 50.41 | 50.96 | 49.64 | 50.70 | 76,411 | +0.17(+0.35%) |
Nov 18, 2015 | 49.42 | 50.65 | 49.24 | 50.53 | 200,610 | +1.24(+2.52%) |
Nov 17, 2015 | 49.65 | 49.97 | 48.69 | 49.28 | 239,618 | -0.37(-0.74%) |
Nov 16, 2015 | 49.09 | 49.78 | 49.09 | 49.65 | 143,765 | +0.49(+0.99%) |
Nov 13, 2015 | 49.37 | 50.05 | 49.07 | 49.16 | 102,172 | -0.44(-0.89%) |
Nov 12, 2015 | 51.32 | 51.32 | 49.50 | 49.61 | 97,813 | -1.28(-2.51%) |
Nov 11, 2015 | 51.22 | 51.54 | 50.74 | 50.88 | 177,788 | -0.29(-0.56%) |
Nov 10, 2015 | 50.75 | 51.28 | 50.61 | 51.17 | 128,830 | +0.17(+0.34%) |
Nov 09, 2015 | 51.93 | 51.93 | 50.68 | 50.99 | 148,179 | -0.95(-1.82%) |
Nov 06, 2015 | 51.32 | 52.05 | 50.92 | 51.94 | 298,039 | +0.58(+1.13%) |
Nov 05, 2015 | 51.56 | 51.78 | 51.01 | 51.36 | 178,511 | -0.16(-0.30%) |
Nov 04, 2015 | 51.39 | 51.96 | 51.03 | 51.52 | 201,846 | +0.16(+0.30%) |
Nov 03, 2015 | 51.10 | 52.03 | 50.62 | 51.36 | 191,092 | +0.17(+0.34%) |
Nov 02, 2015 | 50.04 | 51.56 | 49.91 | 51.19 | 188,956 | +1.10(+2.19%) |
Oct 30, 2015 | 49.61 | 50.75 | 49.10 | 50.09 | 205,461 | +0.57(+1.15%) |
Oct 29, 2015 | 54.61 | 54.61 | 48.22 | 49.52 | 611,691 | -5.36(-9.77%) |
Oct 28, 2015 | 53.49 | 55.10 | 53.21 | 54.89 | 309,455 | +1.79(+3.38%) |
Oct 27, 2015 | 53.87 | 54.23 | 52.91 | 53.09 | 203,493 | -1.16(-2.14%) |
Oct 26, 2015 | 54.82 | 55.15 | 54.02 | 54.25 | 167,903 | -0.73(-1.32%) |
Oct 23, 2015 | 54.58 | 55.41 | 54.37 | 54.98 | 201,461 | +0.80(+1.48%) |
Oct 22, 2015 | 53.25 | 54.91 | 53.16 | 54.18 | 127,905 | +1.21(+2.29%) |
Oct 21, 2015 | 52.73 | 53.98 | 52.67 | 52.96 | 157,248 | +0.38(+0.72%) |
Oct 20, 2015 | 52.60 | 53.31 | 52.37 | 52.59 | 109,036 | -0.15(-0.28%) |
Oct 19, 2015 | 51.17 | 52.76 | 51.15 | 52.73 | 227,062 | +1.29(+2.50%) |
Oct 16, 2015 | 51.56 | 51.59 | 50.34 | 51.45 | 286,854 | -0.04(-0.07%) |
Oct 15, 2015 | 50.87 | 51.49 | 50.18 | 51.48 | 113,404 | +0.70(+1.38%) |
Oct 14, 2015 | 51.53 | 51.95 | 50.75 | 50.78 | 121,760 | -0.78(-1.52%) |
Oct 13, 2015 | 51.48 | 52.08 | 51.35 | 51.56 | 153,605 | -0.44(-0.85%) |
Oct 12, 2015 | 51.80 | 52.14 | 51.41 | 52.01 | 69,478 | +0.15(+0.28%) |
Oct 09, 2015 | 52.36 | 52.36 | 51.46 | 51.86 | 139,642 | -0.32(-0.62%) |
Oct 08, 2015 | 51.03 | 52.66 | 50.80 | 52.18 | 158,022 | +0.95(+1.85%) |
Oct 07, 2015 | 50.44 | 51.54 | 50.17 | 51.23 | 243,664 | +1.15(+2.30%) |
Oct 06, 2015 | 49.18 | 50.46 | 49.28 | 50.08 | 340,047 | +0.80(+1.62%) |
Oct 05, 2015 | 48.03 | 49.46 | 48.03 | 49.28 | 473,841 | +1.70(+3.58%) |
Oct 02, 2015 | 46.41 | 47.58 | 46.07 | 47.58 | 336,396 | +0.62(+1.31%) |
Oct 01, 2015 | 48.59 | 48.68 | 46.65 | 46.96 | 264,668 | -1.64(-3.37%) |
Sep 30, 2015 | 48.79 | 49.36 | 48.21 | 48.60 | 236,508 | +0.21(+0.44%) |
Sep 29, 2015 | 48.94 | 49.22 | 48.24 | 48.39 | 165,179 | -0.40(-0.81%) |
Sep 28, 2015 | 49.24 | 49.56 | 48.31 | 48.79 | 130,456 | -0.75(-1.50%) |
Sep 25, 2015 | 49.28 | 50.12 | 48.91 | 49.53 | 216,071 | +0.65(+1.34%) |
Sep 24, 2015 | 48.57 | 48.90 | 48.14 | 48.88 | 188,758 | -0.18(-0.38%) |
Sep 23, 2015 | 49.53 | 49.54 | 48.55 | 49.06 | 172,671 | -0.29(-0.58%) |
Sep 22, 2015 | 48.82 | 50.11 | 48.76 | 49.35 | 220,506 | -0.13(-0.26%) |
Sep 21, 2015 | 49.53 | 49.86 | 48.86 | 49.48 | 187,951 | +0.40(+0.83%) |
Sep 18, 2015 | 49.32 | 49.72 | 48.77 | 49.07 | 347,169 | -1.10(-2.18%) |
Sep 17, 2015 | 50.91 | 51.41 | 50.06 | 50.17 | 205,543 | -0.87(-1.71%) |
Sep 16, 2015 | 49.67 | 51.22 | 49.38 | 51.04 | 251,016 | +1.32(+2.65%) |
Sep 15, 2015 | 48.48 | 49.92 | 48.39 | 49.72 | 177,922 | +1.50(+3.11%) |
Sep 14, 2015 | 48.67 | 48.67 | 48.17 | 48.22 | 103,596 | -0.39(-0.80%) |
Sep 11, 2015 | 48.36 | 48.96 | 48.02 | 48.61 | 88,814 | +0.02(+0.04%) |
Sep 10, 2015 | 49.08 | 49.33 | 48.42 | 48.59 | 131,008 | -0.57(-1.16%) |
Sep 09, 2015 | 50.39 | 50.53 | 49.14 | 49.16 | 155,733 | -0.72(-1.44%) |
Sep 08, 2015 | 49.48 | 50.39 | 49.20 | 49.88 | 173,007 | +1.25(+2.57%) |
Sep 04, 2015 | 48.89 | 48.63 | 48.63 | 48.63 | 289,736 | -0.98(-1.97%) |
Sep 03, 2015 | 49.26 | 49.96 | 48.95 | 49.61 | 183,577 | +0.54(+1.11%) |
Sep 02, 2015 | 48.70 | 49.22 | 48.08 | 49.06 | 205,579 | +1.05(+2.18%) |
Sep 01, 2015 | 49.38 | 49.98 | 47.89 | 48.01 | 220,678 | -2.46(-4.87%) |
Aug 31, 2015 | 49.89 | 50.74 | 49.55 | 50.47 | 278,663 | +0.22(+0.44%) |
Aug 28, 2015 | 49.97 | 50.79 | 49.78 | 50.25 | 221,080 | +0.11(+0.22%) |
Aug 27, 2015 | 49.93 | 50.46 | 49.10 | 50.14 | 191,319 | +0.78(+1.58%) |
Aug 26, 2015 | 47.61 | 49.52 | 47.14 | 49.36 | 307,429 | +2.53(+5.40%) |
Aug 25, 2015 | 49.92 | 50.19 | 46.75 | 46.83 | 298,545 | -2.22(-4.52%) |
Aug 24, 2015 | 49.35 | 50.62 | 47.69 | 49.04 | 297,107 | -1.56(-3.09%) |
Aug 21, 2015 | 50.02 | 51.17 | 49.63 | 50.61 | 281,080 | -0.23(-0.45%) |
Aug 20, 2015 | 51.30 | 51.38 | 50.67 | 50.84 | 113,190 | -0.89(-1.73%) |
Aug 19, 2015 | 52.10 | 52.39 | 51.38 | 51.73 | 142,939 | -0.74(-1.40%) |
Aug 18, 2015 | 52.62 | 52.82 | 52.09 | 52.47 | 113,949 | -0.36(-0.68%) |
Aug 17, 2015 | 52.61 | 52.97 | 51.90 | 52.83 | 163,626 | -0.02(-0.03%) |
Aug 14, 2015 | 52.25 | 53.13 | 52.25 | 52.84 | 110,460 | +0.47(+0.90%) |
Aug 13, 2015 | 51.87 | 52.98 | 51.83 | 52.37 | 223,107 | -0.02(-0.04%) |
Aug 12, 2015 | 51.47 | 52.40 | 50.71 | 52.39 | 215,616 | +0.86(+1.67%) |
Aug 11, 2015 | 51.71 | 52.44 | 51.34 | 51.53 | 213,487 | -0.70(-1.33%) |
Aug 10, 2015 | 50.89 | 52.23 | 50.84 | 52.23 | 219,263 | +1.42(+2.80%) |
Aug 07, 2015 | 50.23 | 50.82 | 50.23 | 50.81 | 188,796 | +0.28(+0.56%) |
Aug 06, 2015 | 50.35 | 50.57 | 49.76 | 50.52 | 205,286 | +0.27(+0.53%) |
Aug 05, 2015 | 50.40 | 51.05 | 49.83 | 50.26 | 189,286 | +0.32(+0.64%) |
Aug 04, 2015 | 50.00 | 50.59 | 49.60 | 49.93 | 138,933 | -0.28(-0.57%) |
Aug 03, 2015 | 50.93 | 51.03 | 49.94 | 50.22 | 184,803 | -0.66(-1.30%) |
Jul 31, 2015 | 51.33 | 51.85 | 50.35 | 50.88 | 240,177 | -0.28(-0.54%) |
Jul 30, 2015 | 48.62 | 51.84 | 48.01 | 51.15 | 540,976 | +4.57(+9.81%) |
Jul 29, 2015 | 45.22 | 47.04 | 44.96 | 46.59 | 265,209 | +1.18(+2.61%) |
Jul 28, 2015 | 44.57 | 45.49 | 44.14 | 45.40 | 259,546 | +1.06(+2.38%) |
Jul 27, 2015 | 44.40 | 44.81 | 44.12 | 44.35 | 110,548 | -0.37(-0.82%) |
Jul 24, 2015 | 45.33 | 45.37 | 44.54 | 44.71 | 134,902 | -0.72(-1.59%) |
Jul 23, 2015 | 45.90 | 46.49 | 45.40 | 45.44 | 207,865 | -0.46(-1.00%) |
Jul 22, 2015 | 45.78 | 46.00 | 45.64 | 45.90 | 139,949 | +0.01(+0.02%) |
Jul 21, 2015 | 46.10 | 46.25 | 45.77 | 45.89 | 163,463 | -0.23(-0.50%) |
Jul 20, 2015 | 46.13 | 46.26 | 45.96 | 46.12 | 179,092 | +0.14(+0.30%) |
Jul 17, 2015 | 46.28 | 46.38 | 45.86 | 45.98 | 107,481 | -0.39(-0.85%) |
Jul 16, 2015 | 46.70 | 46.91 | 46.15 | 46.38 | 111,831 | +0.23(+0.50%) |
Jul 15, 2015 | 46.91 | 46.95 | 46.11 | 46.15 | 136,501 | -0.82(-1.74%) |
Jul 14, 2015 | 46.39 | 47.13 | 46.23 | 46.96 | 177,556 | +0.56(+1.21%) |
Jul 13, 2015 | 46.45 | 46.56 | 46.23 | 46.40 | 150,562 | +0.29(+0.64%) |
Jul 10, 2015 | 46.82 | 47.05 | 46.03 | 46.11 | 146,536 | -0.19(-0.42%) |
Jul 09, 2015 | 46.85 | 47.04 | 46.27 | 46.30 | 143,450 | +0.18(+0.40%) |
Jul 08, 2015 | 46.74 | 47.11 | 45.87 | 46.12 | 162,660 | -0.95(-2.03%) |
Jul 07, 2015 | 46.50 | 47.17 | 45.83 | 47.07 | 249,168 | +0.67(+1.44%) |
Jul 06, 2015 | 46.25 | 46.99 | 45.99 | 46.40 | 167,837 | -0.31(-0.67%) |
Jul 02, 2015 | 47.43 | 46.71 | 46.71 | 46.71 | 126,661 | -0.52(-1.11%) |
Jul 01, 2015 | 47.97 | 48.04 | 46.84 | 47.24 | 223,268 | -0.33(-0.69%) |
Jun 30, 2015 | 47.93 | 48.16 | 47.01 | 47.57 | 312,991 | +0.17(+0.37%) |
Jun 29, 2015 | 48.71 | 49.05 | 47.37 | 47.39 | 233,493 | -1.86(-3.78%) |
Jun 26, 2015 | 49.24 | 49.63 | 48.94 | 49.26 | 332,768 | +0.10(+0.21%) |
Jun 25, 2015 | 49.55 | 49.72 | 48.79 | 49.15 | 133,586 | -0.32(-0.65%) |
Jun 24, 2015 | 49.84 | 50.05 | 49.18 | 49.48 | 140,447 | -0.55(-1.10%) |
Jun 23, 2015 | 50.12 | 50.15 | 49.64 | 50.03 | 201,291 | -0.16(-0.31%) |
Jun 22, 2015 | 50.47 | 50.52 | 49.96 | 50.18 | 171,884 | +0.04(+0.07%) |
Jun 19, 2015 | 50.34 | 50.36 | 50.08 | 50.15 | 526,606 | -0.07(-0.15%) |
Jun 18, 2015 | 49.93 | 50.46 | 49.47 | 50.22 | 222,821 | +0.59(+1.18%) |
Jun 17, 2015 | 49.49 | 49.79 | 49.18 | 49.63 | 145,894 | +0.32(+0.65%) |
Jun 16, 2015 | 48.75 | 49.42 | 48.62 | 49.31 | 347,548 | +1.01(+2.09%) |
Jun 15, 2015 | 48.18 | 48.28 | 47.73 | 48.30 | 279,471 | -0.45(-0.92%) |
Jun 12, 2015 | 48.93 | 49.07 | 48.62 | 48.75 | 113,960 | -0.39(-0.80%) |
Jun 11, 2015 | 49.25 | 49.28 | 48.86 | 49.15 | 86,466 | -0.10(-0.21%) |
Jun 10, 2015 | 49.04 | 49.70 | 48.71 | 49.25 | 152,091 | +0.55(+1.13%) |
Jun 09, 2015 | 48.68 | 49.05 | 48.38 | 48.70 | 104,498 | +0.00(+0.00%) |
Jun 08, 2015 | 49.07 | 49.07 | 48.62 | 48.70 | 135,008 | -0.54(-1.10%) |
Jun 05, 2015 | 48.65 | 49.26 | 48.35 | 49.24 | 146,736 | +0.46(+0.94%) |
Jun 04, 2015 | 49.20 | 49.31 | 48.60 | 48.78 | 80,628 | -0.76(-1.54%) |
Jun 03, 2015 | 49.82 | 50.44 | 49.37 | 49.54 | 133,569 | -0.22(-0.44%) |
Jun 02, 2015 | 49.23 | 50.28 | 49.23 | 49.76 | 84,980 | +0.25(+0.50%) |
Jun 01, 2015 | 48.97 | 49.71 | 48.37 | 49.51 | 187,145 | +0.77(+1.58%) |
May 29, 2015 | 49.60 | 49.94 | 48.62 | 48.74 | 251,241 | -1.03(-2.06%) |
May 28, 2015 | 49.77 | 49.81 | 49.00 | 49.77 | 183,090 | -0.16(-0.31%) |
May 27, 2015 | 49.54 | 50.12 | 49.14 | 49.93 | 123,457 | +0.52(+1.06%) |
May 26, 2015 | 50.19 | 50.46 | 49.10 | 49.40 | 143,738 | -1.05(-2.09%) |
May 22, 2015 | 51.10 | 50.46 | 50.46 | 50.46 | 91,671 | -0.62(-1.22%) |
May 21, 2015 | 50.92 | 51.59 | 50.76 | 51.08 | 115,334 | +0.16(+0.31%) |
May 20, 2015 | 49.97 | 51.04 | 49.77 | 50.93 | 218,130 | +0.91(+1.82%) |
May 19, 2015 | 50.20 | 50.40 | 49.38 | 50.02 | 120,349 | -0.17(-0.35%) |
May 18, 2015 | 49.58 | 50.32 | 49.09 | 50.19 | 159,886 | +0.50(+1.02%) |
May 15, 2015 | 49.98 | 49.98 | 49.46 | 49.69 | 240,837 | -0.29(-0.59%) |
May 14, 2015 | 49.85 | 50.36 | 49.76 | 49.98 | 205,809 | +0.42(+0.85%) |
May 13, 2015 | 49.51 | 49.84 | 48.98 | 49.56 | 268,976 | +0.25(+0.50%) |
May 12, 2015 | 49.62 | 49.68 | 48.73 | 49.31 | 181,329 | -0.25(-0.50%) |
May 11, 2015 | 49.69 | 50.16 | 49.42 | 49.56 | 76,477 | -0.11(-0.22%) |
May 08, 2015 | 49.87 | 50.01 | 49.36 | 49.67 | 105,290 | +0.39(+0.80%) |
May 07, 2015 | 50.09 | 50.29 | 49.25 | 49.27 | 169,511 | -0.81(-1.62%) |
May 06, 2015 | 49.38 | 50.11 | 48.65 | 50.09 | 257,495 | +0.81(+1.65%) |
May 05, 2015 | 49.62 | 50.39 | 49.17 | 49.27 | 266,649 | -0.48(-0.96%) |
May 04, 2015 | 50.19 | 50.51 | 49.70 | 49.75 | 254,711 | -0.28(-0.57%) |
May 01, 2015 | 49.99 | 50.48 | 49.54 | 50.03 | 175,128 | +0.15(+0.29%) |
Apr 30, 2015 | 50.05 | 51.40 | 49.59 | 49.89 | 580,040 | -1.37(-2.68%) |
Apr 29, 2015 | 50.46 | 51.70 | 50.32 | 51.26 | 318,020 | +0.40(+0.79%) |
Apr 28, 2015 | 49.94 | 50.89 | 49.59 | 50.86 | 168,360 | +0.86(+1.72%) |
Apr 27, 2015 | 50.11 | 50.59 | 49.83 | 50.00 | 257,571 | -0.02(-0.04%) |
Apr 24, 2015 | 50.93 | 50.93 | 49.79 | 50.02 | 104,158 | -0.79(-1.55%) |
Apr 23, 2015 | 50.06 | 50.94 | 50.06 | 50.80 | 124,420 | +0.66(+1.31%) |
Apr 22, 2015 | 50.26 | 50.35 | 49.51 | 50.14 | 131,708 | +0.06(+0.13%) |
Apr 21, 2015 | 50.49 | 50.53 | 49.84 | 50.08 | 109,543 | -0.36(-0.71%) |
Apr 20, 2015 | 50.12 | 50.79 | 49.93 | 50.44 | 64,339 | +0.67(+1.34%) |
Apr 17, 2015 | 50.78 | 50.78 | 49.68 | 49.77 | 268,040 | -1.46(-2.86%) |
Apr 16, 2015 | 51.03 | 51.40 | 50.88 | 51.23 | 136,829 | +0.05(+0.11%) |
Apr 15, 2015 | 50.24 | 51.38 | 50.11 | 51.18 | 193,815 | +1.08(+2.15%) |
Apr 14, 2015 | 49.86 | 50.23 | 49.55 | 50.10 | 133,623 | +0.27(+0.53%) |
Apr 13, 2015 | 49.54 | 50.06 | 49.49 | 49.83 | 136,056 | +0.29(+0.59%) |
Apr 10, 2015 | 49.70 | 50.02 | 49.42 | 49.54 | 200,750 | -0.16(-0.33%) |
Apr 09, 2015 | 49.77 | 50.30 | 49.13 | 49.70 | 159,084 | -0.16(-0.33%) |
Apr 08, 2015 | 50.24 | 50.32 | 49.76 | 49.87 | 143,936 | -0.42(-0.84%) |
Apr 07, 2015 | 50.93 | 50.93 | 49.59 | 50.29 | 371,442 | -0.74(-1.45%) |
Apr 06, 2015 | 50.20 | 51.21 | 50.20 | 51.03 | 105,457 | +0.53(+1.05%) |
Apr 02, 2015 | 50.38 | 50.50 | 50.50 | 50.50 | 195,619 | +0.16(+0.31%) |
Apr 01, 2015 | 50.23 | 50.46 | 49.40 | 50.34 | 249,742 | +0.02(+0.04%) |
Mar 31, 2015 | 49.73 | 50.48 | 49.27 | 50.33 | 226,904 | +0.28(+0.57%) |
Mar 30, 2015 | 49.87 | 50.74 | 49.87 | 50.04 | 186,052 | +0.43(+0.87%) |
Mar 27, 2015 | 49.64 | 49.93 | 48.74 | 49.61 | 735,033 | -0.14(-0.28%) |
Mar 26, 2015 | 49.65 | 50.19 | 49.22 | 49.75 | 355,693 | -0.18(-0.37%) |
Mar 25, 2015 | 50.74 | 50.74 | 49.62 | 49.93 | 322,794 | -0.59(-1.18%) |
Mar 24, 2015 | 50.78 | 51.12 | 50.19 | 50.53 | 208,887 | -0.14(-0.27%) |
Mar 23, 2015 | 50.78 | 51.03 | 50.31 | 50.66 | 243,153 | -0.12(-0.23%) |
Mar 20, 2015 | 50.53 | 50.85 | 50.02 | 50.78 | 360,155 | +0.54(+1.07%) |
Mar 19, 2015 | 51.07 | 51.07 | 50.03 | 50.24 | 398,760 | -0.82(-1.61%) |
Mar 18, 2015 | 49.88 | 51.31 | 49.70 | 51.07 | 190,519 | +1.14(+2.29%) |
Mar 17, 2015 | 48.85 | 50.00 | 48.63 | 49.92 | 246,539 | +0.64(+1.30%) |
Mar 16, 2015 | 48.73 | 49.32 | 48.53 | 49.28 | 260,474 | +0.71(+1.47%) |
Mar 13, 2015 | 48.60 | 48.79 | 47.85 | 48.57 | 384,822 | -0.28(-0.58%) |
Mar 12, 2015 | 48.69 | 49.27 | 48.41 | 48.85 | 283,599 | +0.62(+1.29%) |
Mar 11, 2015 | 48.45 | 48.71 | 47.70 | 48.23 | 246,686 | -0.18(-0.38%) |
Mar 10, 2015 | 48.49 | 48.88 | 48.40 | 48.42 | 230,072 | -0.67(-1.36%) |
Mar 09, 2015 | 48.71 | 49.43 | 48.71 | 49.08 | 187,355 | +0.49(+1.02%) |
Mar 06, 2015 | 49.38 | 49.88 | 48.53 | 48.59 | 243,342 | -1.15(-2.32%) |
Mar 05, 2015 | 49.94 | 50.05 | 49.61 | 49.74 | 186,656 | -0.24(-0.48%) |
Mar 04, 2015 | 50.40 | 50.70 | 49.73 | 49.98 | 260,166 | -0.72(-1.42%) |
Mar 03, 2015 | 50.57 | 51.13 | 50.10 | 50.70 | 390,001 | +0.09(+0.18%) |