Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.60 | 47.63 | 47.30 | 47.33 | 4,049 | +0.19(+0.40%) |
May 27, 2016 | 47.65 | 47.14 | 47.14 | 47.14 | 22,200 | -0.33(-0.70%) |
May 26, 2016 | 47.48 | 47.85 | 47.25 | 47.47 | 151,578 | +0.00(+0.00%) |
May 25, 2016 | 47.72 | 47.77 | 47.47 | 47.47 | 5,896 | -0.10(-0.21%) |
May 24, 2016 | 47.40 | 47.71 | 47.26 | 47.57 | 10,101 | +0.32(+0.68%) |
May 23, 2016 | 47.25 | 47.36 | 47.12 | 47.25 | 2,546 | -0.04(-0.08%) |
May 20, 2016 | 47.07 | 47.38 | 47.05 | 47.29 | 15,321 | +0.22(+0.47%) |
May 19, 2016 | 46.83 | 47.10 | 46.83 | 47.07 | 8,976 | +0.04(+0.09%) |
May 18, 2016 | 47.17 | 47.32 | 47.03 | 47.03 | 3,954 | -0.07(-0.15%) |
May 17, 2016 | 47.22 | 47.30 | 47.06 | 47.10 | 6,732 | -0.10(-0.21%) |
May 16, 2016 | 47.15 | 47.25 | 46.96 | 47.20 | 11,443 | +0.26(+0.55%) |
May 13, 2016 | 47.47 | 47.47 | 46.94 | 46.94 | 13,733 | -0.46(-0.97%) |
May 12, 2016 | 47.49 | 47.62 | 47.25 | 47.40 | 21,774 | -0.09(-0.19%) |
May 11, 2016 | 47.36 | 47.62 | 47.23 | 47.49 | 12,625 | +0.15(+0.32%) |
May 10, 2016 | 47.20 | 47.43 | 47.01 | 47.34 | 7,012 | +0.27(+0.57%) |
May 09, 2016 | 47.04 | 47.32 | 47.04 | 47.07 | 5,793 | -0.27(-0.57%) |
May 06, 2016 | 47.21 | 47.36 | 47.17 | 47.34 | 5,118 | -0.06(-0.13%) |
May 05, 2016 | 47.43 | 47.50 | 47.30 | 47.40 | 13,302 | -0.02(-0.04%) |
May 04, 2016 | 47.40 | 47.55 | 47.29 | 47.42 | 10,904 | -0.05(-0.11%) |
May 03, 2016 | 47.58 | 47.59 | 47.40 | 47.47 | 15,213 | -0.23(-0.48%) |
May 02, 2016 | 47.74 | 47.80 | 47.63 | 47.70 | 10,056 | -0.04(-0.08%) |
Apr 29, 2016 | 47.60 | 47.76 | 47.59 | 47.74 | 11,167 | +0.18(+0.38%) |
Apr 28, 2016 | 47.47 | 47.77 | 47.47 | 47.56 | 14,798 | -0.02(-0.04%) |
Apr 27, 2016 | 47.37 | 47.76 | 47.37 | 47.58 | 16,053 | +0.21(+0.44%) |
Apr 26, 2016 | 47.32 | 47.46 | 47.32 | 47.37 | 5,774 | +0.23(+0.49%) |
Apr 25, 2016 | 47.27 | 47.36 | 47.14 | 47.14 | 10,260 | -0.26(-0.55%) |
Apr 22, 2016 | 47.43 | 47.48 | 47.35 | 47.40 | 12,219 | -0.07(-0.15%) |
Apr 21, 2016 | 47.53 | 47.63 | 47.32 | 47.47 | 12,054 | -0.19(-0.40%) |
Apr 20, 2016 | 47.60 | 47.74 | 47.48 | 47.66 | 12,849 | +0.28(+0.59%) |
Apr 19, 2016 | 47.46 | 47.54 | 47.34 | 47.38 | 9,605 | +0.13(+0.28%) |
Apr 18, 2016 | 47.20 | 47.31 | 47.11 | 47.25 | 7,351 | +0.17(+0.36%) |
Apr 15, 2016 | 47.06 | 47.15 | 46.71 | 47.08 | 18,119 | +0.05(+0.11%) |
Apr 14, 2016 | 46.70 | 47.08 | 46.68 | 47.03 | 276,300 | +0.18(+0.38%) |
Apr 13, 2016 | 46.86 | 46.97 | 46.65 | 46.85 | 8,390 | +0.21(+0.45%) |
Apr 12, 2016 | 46.55 | 46.79 | 46.52 | 46.64 | 23,804 | +0.04(+0.09%) |
Apr 11, 2016 | 46.64 | 46.64 | 46.50 | 46.60 | 7,417 | +0.05(+0.11%) |
Apr 08, 2016 | 46.45 | 46.55 | 46.40 | 46.55 | 6,014 | +0.35(+0.76%) |
Apr 07, 2016 | 46.38 | 46.38 | 46.09 | 46.20 | 63,570 | -0.18(-0.39%) |
Apr 06, 2016 | 46.33 | 46.63 | 46.33 | 46.38 | 7,185 | +0.22(+0.48%) |
Apr 05, 2016 | 45.66 | 46.35 | 45.66 | 46.16 | 50,468 | +0.06(+0.13%) |
Apr 04, 2016 | 45.69 | 46.10 | 45.69 | 46.10 | 8,338 | +0.04(+0.09%) |
Apr 01, 2016 | 45.90 | 46.21 | 45.90 | 46.06 | 9,196 | -0.12(-0.26%) |
Mar 31, 2016 | 46.26 | 46.36 | 46.04 | 46.18 | 16,087 | +0.06(+0.13%) |
Mar 30, 2016 | 46.00 | 46.25 | 45.98 | 46.12 | 4,518 | +0.07(+0.15%) |
Mar 29, 2016 | 45.74 | 46.08 | 45.74 | 46.05 | 5,606 | +0.47(+1.03%) |
Mar 28, 2016 | 46.04 | 46.04 | 45.53 | 45.58 | 9,904 | -0.23(-0.49%) |
Mar 24, 2016 | 45.86 | 45.80 | 45.80 | 45.80 | 5,900 | -0.27(-0.60%) |
Mar 23, 2016 | 46.18 | 46.19 | 46.07 | 46.08 | 2,098 | -0.14(-0.30%) |
Mar 22, 2016 | 46.39 | 46.39 | 45.99 | 46.22 | 7,488 | -0.13(-0.28%) |
Mar 21, 2016 | 46.55 | 46.55 | 46.22 | 46.35 | 4,359 | -0.11(-0.24%) |
Mar 18, 2016 | 46.64 | 46.75 | 46.43 | 46.46 | 6,316 | +0.05(+0.11%) |
Mar 17, 2016 | 46.38 | 46.55 | 46.30 | 46.41 | 5,969 | +0.05(+0.11%) |
Mar 16, 2016 | 45.91 | 46.43 | 45.91 | 46.36 | 2,731 | +0.23(+0.50%) |
Mar 15, 2016 | 46.16 | 46.22 | 46.10 | 46.13 | 7,838 | -0.19(-0.41%) |
Mar 14, 2016 | 46.35 | 46.42 | 46.20 | 46.32 | 9,193 | -0.11(-0.24%) |
Mar 11, 2016 | 46.32 | 46.43 | 46.27 | 46.43 | 5,161 | +0.53(+1.16%) |
Mar 10, 2016 | 45.65 | 45.94 | 45.59 | 45.90 | 7,127 | +0.53(+1.16%) |
Mar 09, 2016 | 45.35 | 45.49 | 45.30 | 45.37 | 4,759 | +0.13(+0.29%) |
Mar 08, 2016 | 45.39 | 45.52 | 45.24 | 45.24 | 5,813 | -0.38(-0.83%) |
Mar 07, 2016 | 45.15 | 45.62 | 45.15 | 45.62 | 7,838 | +0.25(+0.56%) |
Mar 04, 2016 | 45.39 | 45.57 | 45.18 | 45.37 | 63,315 | +0.24(+0.53%) |
Mar 03, 2016 | 44.78 | 45.17 | 44.76 | 45.13 | 15,601 | +0.43(+0.96%) |
Mar 02, 2016 | 44.63 | 44.83 | 44.56 | 44.70 | 17,534 | -0.03(-0.07%) |
Mar 01, 2016 | 44.20 | 44.85 | 44.20 | 44.73 | 25,504 | +0.39(+0.88%) |
Feb 29, 2016 | 43.99 | 44.39 | 43.97 | 44.34 | 5,899 | +0.37(+0.84%) |
Feb 26, 2016 | 43.90 | 44.16 | 43.90 | 43.97 | 7,962 | +0.16(+0.37%) |
Feb 25, 2016 | 43.66 | 43.90 | 43.53 | 43.81 | 17,490 | +0.06(+0.14%) |
Feb 24, 2016 | 43.24 | 43.75 | 43.24 | 43.75 | 7,018 | +0.13(+0.30%) |
Feb 23, 2016 | 43.57 | 43.65 | 43.44 | 43.62 | 3,517 | -0.11(-0.25%) |
Feb 22, 2016 | 44.00 | 44.00 | 43.58 | 43.73 | 11,666 | +0.37(+0.85%) |
Feb 19, 2016 | 43.53 | 43.79 | 43.27 | 43.36 | 5,406 | +0.14(+0.32%) |
Feb 18, 2016 | 43.49 | 43.54 | 43.18 | 43.22 | 5,550 | -0.07(-0.17%) |
Feb 17, 2016 | 43.10 | 43.47 | 43.10 | 43.29 | 5,567 | +0.33(+0.78%) |
Feb 16, 2016 | 43.10 | 43.36 | 42.83 | 42.96 | 9,203 | -0.32(-0.74%) |
Feb 12, 2016 | 42.95 | 43.28 | 43.28 | 43.28 | 12,500 | +0.28(+0.65%) |
Feb 11, 2016 | 42.87 | 43.20 | 42.67 | 43.00 | 56,429 | -0.38(-0.88%) |
Feb 10, 2016 | 44.04 | 44.04 | 43.38 | 43.38 | 11,032 | -0.15(-0.34%) |
Feb 09, 2016 | 43.35 | 43.72 | 43.34 | 43.53 | 16,423 | +0.19(+0.44%) |
Feb 08, 2016 | 43.58 | 43.65 | 43.26 | 43.34 | 8,229 | -0.62(-1.41%) |
Feb 05, 2016 | 44.15 | 44.17 | 43.85 | 43.96 | 16,267 | -0.18(-0.41%) |
Feb 04, 2016 | 44.40 | 44.54 | 44.07 | 44.14 | 74,946 | -0.14(-0.32%) |
Feb 03, 2016 | 43.90 | 44.69 | 43.87 | 44.28 | 21,036 | +0.38(+0.87%) |
Feb 02, 2016 | 44.14 | 44.17 | 43.82 | 43.90 | 84,759 | -0.26(-0.59%) |
Feb 01, 2016 | 44.10 | 44.20 | 43.80 | 44.16 | 11,522 | +0.22(+0.50%) |
Jan 29, 2016 | 44.30 | 44.44 | 43.94 | 43.94 | 15,340 | -0.27(-0.61%) |
Jan 28, 2016 | 44.00 | 44.22 | 44.00 | 44.21 | 8,110 | +0.69(+1.59%) |
Jan 27, 2016 | 44.03 | 44.03 | 43.52 | 43.52 | 8,119 | -0.29(-0.66%) |
Jan 26, 2016 | 43.84 | 44.01 | 43.70 | 43.81 | 7,412 | +0.29(+0.67%) |
Jan 25, 2016 | 43.86 | 43.88 | 43.52 | 43.52 | 5,948 | -0.24(-0.55%) |
Jan 22, 2016 | 43.46 | 43.92 | 43.46 | 43.76 | 6,361 | +0.54(+1.25%) |
Jan 21, 2016 | 43.40 | 43.55 | 42.89 | 43.22 | 147,634 | -0.11(-0.25%) |
Jan 20, 2016 | 43.15 | 43.48 | 43.00 | 43.33 | 25,020 | -0.26(-0.60%) |
Jan 19, 2016 | 44.10 | 44.10 | 43.55 | 43.59 | 33,286 | -0.45(-1.02%) |
Jan 15, 2016 | 44.87 | 44.04 | 44.04 | 44.04 | 7,700 | -0.71(-1.59%) |
Jan 14, 2016 | 44.30 | 44.89 | 44.06 | 44.75 | 185,335 | +0.69(+1.57%) |
Jan 13, 2016 | 44.77 | 45.30 | 43.76 | 44.06 | 11,940 | -0.49(-1.10%) |
Jan 12, 2016 | 44.28 | 44.72 | 44.28 | 44.55 | 7,281 | +0.35(+0.79%) |
Jan 11, 2016 | 44.36 | 45.01 | 44.20 | 44.20 | 8,291 | -0.16(-0.36%) |
Jan 08, 2016 | 44.70 | 44.99 | 44.30 | 44.36 | 54,633 | -0.19(-0.43%) |
Jan 07, 2016 | 44.59 | 44.86 | 43.90 | 44.55 | 7,306 | +0.01(+0.02%) |
Jan 06, 2016 | 44.44 | 44.94 | 44.05 | 44.54 | 27,258 | +0.10(+0.23%) |
Jan 05, 2016 | 44.63 | 44.75 | 44.02 | 44.44 | 27,276 | -0.21(-0.47%) |
Jan 04, 2016 | 44.98 | 45.66 | 44.34 | 44.65 | 13,366 | +0.03(+0.07%) |
Dec 31, 2015 | 44.89 | 44.62 | 44.62 | 44.62 | 5,100 | -0.27(-0.60%) |
Dec 30, 2015 | 44.95 | 45.10 | 44.43 | 44.89 | 8,642 | -0.12(-0.27%) |
Dec 29, 2015 | 44.71 | 45.83 | 44.71 | 45.01 | 15,004 | +0.30(+0.67%) |
Dec 28, 2015 | 44.83 | 45.84 | 44.71 | 44.71 | 18,998 | -0.18(-0.40%) |
Dec 24, 2015 | 44.85 | 44.89 | 44.89 | 44.89 | 7,100 | -0.28(-0.62%) |
Dec 23, 2015 | 44.89 | 45.70 | 44.89 | 45.17 | 26,167 | +0.28(+0.62%) |
Dec 22, 2015 | 44.61 | 45.19 | 44.50 | 44.89 | 7,483 | +0.28(+0.63%) |
Dec 21, 2015 | 44.30 | 45.39 | 44.30 | 44.61 | 36,609 | +0.23(+0.52%) |
Dec 18, 2015 | 44.75 | 45.21 | 44.38 | 44.38 | 25,988 | -0.23(-0.52%) |
Dec 17, 2015 | 45.01 | 45.25 | 44.55 | 44.61 | 24,527 | -0.40(-0.89%) |
Dec 16, 2015 | 44.81 | 45.34 | 44.68 | 45.01 | 18,111 | +0.20(+0.45%) |
Dec 15, 2015 | 45.05 | 45.38 | 44.47 | 44.81 | 8,918 | +0.01(+0.02%) |
Dec 14, 2015 | 44.30 | 45.15 | 44.19 | 44.80 | 152,065 | -0.15(-0.33%) |
Dec 11, 2015 | 43.54 | 45.90 | 43.54 | 44.95 | 27,844 | -0.74(-1.62%) |
Dec 10, 2015 | 45.80 | 46.00 | 45.69 | 45.69 | 11,892 | -0.16(-0.35%) |
Dec 09, 2015 | 45.69 | 46.06 | 45.69 | 45.85 | 220,973 | +0.16(+0.35%) |
Dec 08, 2015 | 46.66 | 46.66 | 45.59 | 45.69 | 47,677 | -0.34(-0.73%) |
Dec 07, 2015 | 46.12 | 46.18 | 45.90 | 46.03 | 14,226 | -0.25(-0.55%) |
Dec 04, 2015 | 46.38 | 46.60 | 46.08 | 46.28 | 136,092 | +0.10(+0.22%) |
Dec 03, 2015 | 46.34 | 46.51 | 46.18 | 46.18 | 41,644 | +0.05(+0.11%) |
Dec 02, 2015 | 46.22 | 46.76 | 46.10 | 46.13 | 25,488 | -0.14(-0.30%) |
Dec 01, 2015 | 46.36 | 46.49 | 46.14 | 46.27 | 20,656 | -0.36(-0.78%) |
Nov 30, 2015 | 46.60 | 46.73 | 46.16 | 46.63 | 23,562 | +0.10(+0.23%) |
Nov 27, 2015 | 46.03 | 46.70 | 46.03 | 46.53 | 3,774 | +0.41(+0.89%) |
Nov 25, 2015 | 46.40 | 46.12 | 46.12 | 46.12 | 8,200 | -0.06(-0.13%) |
Nov 24, 2015 | 46.40 | 46.62 | 46.03 | 46.18 | 12,269 | +0.04(+0.09%) |
Nov 23, 2015 | 46.53 | 46.70 | 45.78 | 46.14 | 125,166 | -0.39(-0.84%) |
Nov 20, 2015 | 46.36 | 46.87 | 46.36 | 46.53 | 7,523 | +0.17(+0.37%) |
Nov 19, 2015 | 46.54 | 46.85 | 46.36 | 46.36 | 9,284 | -0.24(-0.52%) |
Nov 18, 2015 | 46.80 | 47.11 | 46.52 | 46.60 | 8,785 | +0.11(+0.24%) |
Nov 17, 2015 | 46.64 | 46.88 | 46.49 | 46.49 | 50,152 | -0.15(-0.32%) |
Nov 16, 2015 | 46.61 | 46.88 | 46.47 | 46.64 | 79,085 | +0.03(+0.06%) |
Nov 13, 2015 | 46.85 | 46.88 | 46.57 | 46.61 | 13,724 | -0.15(-0.32%) |
Nov 12, 2015 | 47.18 | 47.18 | 46.76 | 46.76 | 5,472 | -0.21(-0.45%) |
Nov 11, 2015 | 47.01 | 47.18 | 46.97 | 46.97 | 7,364 | -0.16(-0.34%) |
Nov 10, 2015 | 47.00 | 47.14 | 46.88 | 47.13 | 11,422 | +0.10(+0.21%) |
Nov 09, 2015 | 46.95 | 47.29 | 46.95 | 47.03 | 13,811 | -0.17(-0.36%) |
Nov 06, 2015 | 47.13 | 47.62 | 47.12 | 47.20 | 19,382 | -0.38(-0.80%) |
Nov 05, 2015 | 48.29 | 48.29 | 47.58 | 47.58 | 99,346 | -0.72(-1.49%) |
Nov 04, 2015 | 48.00 | 48.38 | 47.65 | 48.30 | 45,114 | +0.15(+0.31%) |
Nov 03, 2015 | 48.05 | 48.25 | 47.67 | 48.15 | 103,224 | +0.45(+0.94%) |
Nov 02, 2015 | 47.66 | 48.23 | 47.56 | 47.70 | 16,982 | -0.10(-0.21%) |
Oct 30, 2015 | 47.67 | 48.39 | 47.67 | 47.80 | 5,619 | +0.13(+0.27%) |
Oct 29, 2015 | 47.63 | 48.32 | 47.63 | 47.67 | 4,001 | -0.12(-0.26%) |
Oct 28, 2015 | 47.84 | 48.18 | 47.57 | 47.80 | 8,256 | -0.05(-0.09%) |
Oct 27, 2015 | 47.92 | 48.34 | 47.66 | 47.84 | 12,719 | -0.11(-0.23%) |
Oct 26, 2015 | 47.92 | 48.40 | 47.81 | 47.95 | 93,735 | -0.62(-1.28%) |
Oct 23, 2015 | 47.97 | 48.57 | 47.74 | 48.57 | 12,823 | +0.39(+0.81%) |
Oct 22, 2015 | 48.14 | 48.36 | 47.77 | 48.18 | 28,693 | -0.05(-0.10%) |
Oct 21, 2015 | 48.20 | 48.64 | 48.07 | 48.23 | 7,599 | +0.03(+0.06%) |
Oct 20, 2015 | 48.55 | 48.55 | 48.06 | 48.20 | 17,707 | -0.22(-0.45%) |
Oct 19, 2015 | 48.20 | 48.45 | 48.06 | 48.42 | 120,931 | +0.12(+0.25%) |
Oct 16, 2015 | 48.33 | 48.50 | 48.16 | 48.30 | 20,889 | +0.07(+0.15%) |
Oct 15, 2015 | 48.21 | 48.30 | 47.74 | 48.23 | 15,650 | +0.22(+0.46%) |
Oct 14, 2015 | 48.28 | 48.50 | 47.76 | 48.01 | 9,979 | -0.20(-0.41%) |
Oct 13, 2015 | 47.63 | 48.32 | 47.63 | 48.21 | 202,202 | +0.38(+0.79%) |
Oct 12, 2015 | 48.05 | 48.20 | 47.30 | 47.83 | 108,449 | -0.07(-0.15%) |
Oct 09, 2015 | 47.80 | 48.11 | 47.71 | 47.90 | 3,409 | +0.29(+0.61%) |
Oct 08, 2015 | 48.41 | 48.41 | 47.30 | 47.61 | 5,506 | +0.04(+0.09%) |
Oct 07, 2015 | 47.88 | 47.88 | 47.27 | 47.57 | 36,572 | +0.28(+0.58%) |
Oct 06, 2015 | 46.90 | 47.29 | 46.67 | 47.29 | 27,365 | +0.59(+1.26%) |
Oct 05, 2015 | 46.38 | 47.02 | 46.38 | 46.70 | 5,168 | +0.20(+0.44%) |
Oct 02, 2015 | 46.50 | 46.61 | 46.24 | 46.50 | 6,008 | -0.23(-0.50%) |
Oct 01, 2015 | 46.40 | 46.80 | 46.40 | 46.73 | 3,812 | +0.02(+0.04%) |
Sep 30, 2015 | 46.65 | 46.98 | 46.64 | 46.71 | 6,639 | +0.06(+0.13%) |
Sep 29, 2015 | 47.00 | 47.00 | 46.58 | 46.65 | 3,376 | -0.35(-0.74%) |
Sep 28, 2015 | 47.21 | 47.41 | 46.76 | 47.00 | 10,035 | -0.47(-0.98%) |
Sep 25, 2015 | 47.50 | 47.64 | 47.27 | 47.47 | 7,032 | -0.14(-0.30%) |
Sep 24, 2015 | 47.93 | 47.93 | 47.49 | 47.61 | 3,714 | -0.12(-0.25%) |
Sep 23, 2015 | 47.83 | 48.07 | 47.60 | 47.73 | 5,254 | -0.09(-0.19%) |
Sep 22, 2015 | 48.08 | 48.08 | 47.70 | 47.82 | 5,145 | -0.45(-0.93%) |
Sep 21, 2015 | 48.12 | 48.29 | 47.94 | 48.27 | 16,028 | +0.03(+0.06%) |
Sep 18, 2015 | 48.59 | 48.59 | 48.00 | 48.24 | 19,355 | -0.07(-0.14%) |
Sep 17, 2015 | 48.30 | 48.58 | 47.94 | 48.31 | 10,726 | -0.11(-0.23%) |
Sep 16, 2015 | 48.37 | 48.60 | 48.21 | 48.42 | 13,051 | +0.12(+0.25%) |
Sep 15, 2015 | 48.60 | 48.60 | 48.26 | 48.30 | 35,750 | -0.12(-0.25%) |
Sep 14, 2015 | 47.87 | 48.55 | 47.87 | 48.42 | 17,920 | -0.31(-0.64%) |
Sep 11, 2015 | 48.36 | 48.73 | 48.22 | 48.73 | 22,863 | +0.23(+0.47%) |
Sep 10, 2015 | 48.20 | 48.76 | 48.17 | 48.50 | 29,475 | -0.06(-0.12%) |
Sep 09, 2015 | 47.98 | 48.56 | 47.98 | 48.56 | 104,295 | +0.36(+0.75%) |
Sep 08, 2015 | 47.75 | 48.20 | 47.75 | 48.20 | 253,340 | +0.61(+1.28%) |
Sep 04, 2015 | 47.58 | 47.59 | 47.59 | 47.59 | 3,300 | +0.16(+0.34%) |
Sep 03, 2015 | 47.30 | 47.65 | 47.30 | 47.43 | 6,062 | +0.29(+0.62%) |
Sep 02, 2015 | 46.35 | 47.64 | 46.35 | 47.14 | 75,383 | +0.02(+0.04%) |
Sep 01, 2015 | 47.15 | 47.45 | 47.09 | 47.12 | 34,062 | -0.36(-0.76%) |
Aug 31, 2015 | 47.30 | 47.99 | 47.20 | 47.48 | 3,373 | +0.17(+0.37%) |
Aug 28, 2015 | 46.71 | 48.02 | 46.71 | 47.30 | 11,419 | -0.39(-0.82%) |
Aug 27, 2015 | 47.40 | 47.94 | 47.20 | 47.70 | 7,890 | +0.09(+0.18%) |
Aug 26, 2015 | 47.80 | 48.05 | 47.16 | 47.61 | 18,925 | +0.31(+0.66%) |
Aug 25, 2015 | 47.79 | 47.88 | 47.13 | 47.30 | 35,989 | +0.47(+1.01%) |
Aug 24, 2015 | 47.30 | 47.68 | 45.97 | 46.83 | 88,101 | -0.92(-1.94%) |
Aug 21, 2015 | 47.64 | 48.37 | 47.64 | 47.75 | 41,782 | -0.18(-0.38%) |
Aug 20, 2015 | 47.80 | 50.38 | 47.74 | 47.93 | 6,509 | -0.14(-0.29%) |
Aug 19, 2015 | 48.46 | 48.46 | 47.88 | 48.07 | 5,630 | +0.02(+0.04%) |
Aug 18, 2015 | 47.94 | 48.20 | 47.89 | 48.05 | 4,117 | +0.03(+0.06%) |
Aug 17, 2015 | 48.69 | 48.69 | 47.90 | 48.02 | 23,481 | -0.55(-1.13%) |
Aug 14, 2015 | 48.84 | 48.84 | 48.25 | 48.57 | 3,441 | +0.21(+0.44%) |
Aug 13, 2015 | 48.10 | 48.59 | 48.00 | 48.35 | 8,292 | +0.15(+0.32%) |
Aug 12, 2015 | 47.95 | 48.44 | 47.93 | 48.20 | 2,599 | -0.03(-0.06%) |
Aug 11, 2015 | 48.08 | 48.70 | 48.08 | 48.23 | 3,716 | -0.02(-0.04%) |
Aug 10, 2015 | 48.09 | 48.76 | 48.05 | 48.25 | 6,764 | +0.16(+0.33%) |
Aug 07, 2015 | 48.30 | 48.48 | 48.05 | 48.09 | 8,154 | -0.21(-0.43%) |
Aug 06, 2015 | 48.77 | 48.87 | 48.25 | 48.30 | 4,870 | +0.03(+0.06%) |
Aug 05, 2015 | 48.28 | 48.63 | 48.27 | 48.27 | 3,863 | +0.06(+0.12%) |
Aug 04, 2015 | 48.44 | 48.72 | 48.21 | 48.21 | 5,422 | -0.18(-0.37%) |
Aug 03, 2015 | 48.60 | 48.60 | 48.20 | 48.39 | 2,662 | -0.33(-0.68%) |
Jul 31, 2015 | 48.80 | 48.94 | 48.60 | 48.72 | 6,566 | +0.23(+0.46%) |
Jul 30, 2015 | 48.50 | 48.92 | 48.47 | 48.49 | 8,847 | -0.09(-0.17%) |
Jul 29, 2015 | 48.44 | 48.63 | 48.34 | 48.58 | 10,324 | +0.14(+0.29%) |
Jul 28, 2015 | 48.25 | 49.00 | 48.18 | 48.44 | 7,836 | +0.19(+0.39%) |
Jul 27, 2015 | 48.29 | 49.16 | 48.24 | 48.25 | 17,354 | -0.04(-0.08%) |
Jul 24, 2015 | 48.78 | 48.85 | 48.29 | 48.29 | 10,761 | -0.21(-0.43%) |
Jul 23, 2015 | 48.61 | 49.15 | 48.50 | 48.50 | 10,532 | +0.00(+0.00%) |
Jul 22, 2015 | 49.18 | 49.23 | 48.46 | 48.50 | 19,418 | -0.93(-1.88%) |
Jul 21, 2015 | 49.22 | 49.43 | 49.00 | 49.43 | 4,455 | +0.09(+0.18%) |
Jul 20, 2015 | 49.54 | 49.54 | 49.00 | 49.34 | 4,161 | -0.02(-0.04%) |
Jul 17, 2015 | 49.25 | 49.49 | 49.00 | 49.36 | 10,681 | +0.11(+0.23%) |
Jul 16, 2015 | 49.01 | 49.27 | 49.00 | 49.25 | 11,536 | -0.30(-0.61%) |
Jul 15, 2015 | 49.54 | 49.71 | 49.10 | 49.55 | 7,196 | -0.04(-0.08%) |
Jul 14, 2015 | 49.21 | 49.64 | 49.15 | 49.59 | 2,753 | -0.06(-0.12%) |
Jul 13, 2015 | 49.60 | 49.65 | 49.15 | 49.65 | 6,040 | +0.05(+0.09%) |
Jul 10, 2015 | 49.43 | 49.73 | 48.94 | 49.60 | 12,444 | +0.46(+0.95%) |
Jul 09, 2015 | 49.20 | 49.29 | 48.70 | 49.14 | 15,028 | +0.53(+1.09%) |
Jul 08, 2015 | 48.90 | 49.20 | 48.58 | 48.61 | 3,815 | -0.51(-1.04%) |
Jul 07, 2015 | 49.00 | 49.25 | 48.54 | 49.12 | 16,590 | -0.03(-0.07%) |
Jul 06, 2015 | 48.85 | 49.46 | 48.70 | 49.15 | 3,359 | -0.20(-0.40%) |
Jul 02, 2015 | 49.43 | 49.35 | 49.35 | 49.35 | 3,000 | -0.19(-0.38%) |
Jul 01, 2015 | 49.70 | 49.70 | 49.04 | 49.54 | 11,674 | -0.01(-0.02%) |
Jun 30, 2015 | 49.05 | 49.78 | 49.03 | 49.55 | 4,888 | +0.32(+0.65%) |
Jun 29, 2015 | 49.75 | 49.75 | 48.96 | 49.23 | 10,243 | -0.67(-1.34%) |
Jun 26, 2015 | 50.34 | 50.34 | 49.89 | 49.90 | 7,944 | +0.03(+0.06%) |
Jun 25, 2015 | 50.12 | 50.19 | 49.71 | 49.87 | 7,885 | -0.25(-0.50%) |
Jun 24, 2015 | 49.90 | 50.16 | 49.64 | 50.12 | 6,934 | +0.16(+0.32%) |
Jun 23, 2015 | 49.98 | 49.98 | 49.96 | 49.96 | 1,935 | -0.24(-0.48%) |
Jun 22, 2015 | 49.91 | 50.28 | 49.91 | 50.20 | 2,064 | +0.28(+0.56%) |
Jun 19, 2015 | 50.15 | 50.18 | 49.80 | 49.92 | 4,776 | +0.05(+0.10%) |
Jun 18, 2015 | 49.80 | 49.98 | 49.80 | 49.87 | 3,582 | +0.11(+0.22%) |
Jun 17, 2015 | 49.80 | 49.97 | 49.59 | 49.76 | 4,366 | -0.10(-0.20%) |
Jun 16, 2015 | 49.84 | 49.86 | 49.63 | 49.86 | 2,313 | +0.04(+0.08%) |
Jun 15, 2015 | 49.77 | 49.99 | 49.77 | 49.82 | 4,964 | -0.08(-0.16%) |
Jun 12, 2015 | 50.17 | 50.20 | 49.90 | 49.90 | 3,597 | +0.05(+0.10%) |
Jun 11, 2015 | 50.00 | 50.00 | 49.83 | 49.85 | 5,455 | -0.39(-0.78%) |
Jun 10, 2015 | 50.19 | 50.24 | 49.69 | 50.24 | 2,549 | +0.13(+0.26%) |
Jun 09, 2015 | 49.90 | 50.11 | 49.64 | 50.11 | 6,375 | -0.02(-0.04%) |
Jun 08, 2015 | 50.29 | 50.29 | 49.82 | 50.13 | 6,490 | -0.02(-0.04%) |
Jun 05, 2015 | 50.17 | 50.21 | 50.10 | 50.15 | 9,999 | -0.26(-0.52%) |
Jun 04, 2015 | 50.73 | 50.73 | 50.38 | 50.41 | 10,813 | -0.08(-0.16%) |
Jun 03, 2015 | 50.73 | 50.73 | 50.41 | 50.49 | 7,140 | +0.01(+0.02%) |
Jun 02, 2015 | 50.40 | 50.50 | 50.11 | 50.48 | 6,651 | +0.18(+0.36%) |