Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.69 | 24.06 | 23.17 | 23.39 | 6,406,764 | -0.26(-1.09%) |
Jan 28, 2016 | 23.56 | 23.78 | 22.93 | 23.65 | 4,409,089 | +0.21(+0.90%) |
Jan 27, 2016 | 23.28 | 24.15 | 22.60 | 23.44 | 5,226,546 | +0.44(+1.93%) |
Jan 26, 2016 | 22.20 | 23.28 | 21.83 | 23.00 | 5,245,639 | +0.69(+3.11%) |
Jan 25, 2016 | 23.00 | 23.04 | 22.02 | 22.30 | 5,282,147 | -1.06(-4.54%) |
Jan 22, 2016 | 24.26 | 24.98 | 23.13 | 23.36 | 8,128,978 | -0.24(-1.02%) |
Jan 21, 2016 | 22.75 | 24.26 | 22.72 | 23.60 | 7,542,898 | +0.82(+3.59%) |
Jan 20, 2016 | 23.30 | 23.30 | 20.35 | 22.78 | 14,061,107 | -0.80(-3.41%) |
Jan 19, 2016 | 24.98 | 25.06 | 23.30 | 23.59 | 4,819,711 | -1.03(-4.18%) |
Jan 15, 2016 | 24.66 | 24.62 | 24.62 | 24.62 | 6,112,433 | -0.82(-3.22%) |
Jan 14, 2016 | 24.93 | 25.85 | 24.31 | 25.44 | 4,992,583 | +0.67(+2.71%) |
Jan 13, 2016 | 25.63 | 26.05 | 24.61 | 24.77 | 6,600,849 | -0.61(-2.40%) |
Jan 12, 2016 | 25.83 | 26.03 | 24.70 | 25.37 | 5,550,006 | +0.07(+0.28%) |
Jan 11, 2016 | 26.52 | 26.57 | 25.16 | 25.30 | 4,689,939 | -1.07(-4.05%) |
Jan 08, 2016 | 26.82 | 27.37 | 26.29 | 26.37 | 5,296,549 | -0.25(-0.94%) |
Jan 07, 2016 | 27.53 | 28.59 | 26.27 | 26.62 | 6,425,525 | -1.33(-4.74%) |
Jan 06, 2016 | 30.14 | 30.18 | 27.50 | 27.95 | 6,042,565 | -2.64(-8.64%) |
Jan 05, 2016 | 31.49 | 31.70 | 30.53 | 30.59 | 3,439,963 | -0.99(-3.14%) |
Jan 04, 2016 | 31.24 | 31.93 | 31.06 | 31.58 | 4,183,956 | -0.24(-0.76%) |
Dec 31, 2015 | 31.78 | 31.82 | 31.82 | 31.82 | 2,590,631 | -0.27(-0.85%) |
Dec 30, 2015 | 33.05 | 33.20 | 32.01 | 32.10 | 2,011,526 | -1.15(-3.47%) |
Dec 29, 2015 | 33.05 | 33.52 | 32.79 | 33.25 | 2,067,640 | +0.31(+0.95%) |
Dec 28, 2015 | 33.56 | 33.85 | 32.82 | 32.94 | 1,761,153 | -0.79(-2.34%) |
Dec 24, 2015 | 34.38 | 33.73 | 33.73 | 33.73 | 2,116,133 | -0.72(-2.08%) |
Dec 23, 2015 | 33.49 | 34.78 | 33.32 | 34.44 | 3,005,410 | +1.12(+3.35%) |
Dec 22, 2015 | 32.24 | 33.55 | 31.95 | 33.33 | 2,771,295 | +1.11(+3.44%) |
Dec 21, 2015 | 32.56 | 34.09 | 32.06 | 32.22 | 3,396,404 | -0.23(-0.70%) |
Dec 18, 2015 | 32.06 | 33.53 | 32.03 | 32.45 | 5,314,705 | +0.29(+0.90%) |
Dec 17, 2015 | 32.21 | 32.79 | 31.60 | 32.16 | 4,082,707 | -0.15(-0.46%) |
Dec 16, 2015 | 32.35 | 32.78 | 31.32 | 32.31 | 3,179,525 | +0.48(+1.52%) |
Dec 15, 2015 | 31.46 | 32.34 | 31.34 | 31.82 | 2,772,393 | +0.58(+1.85%) |
Dec 14, 2015 | 31.82 | 32.27 | 30.91 | 31.25 | 2,814,212 | -0.81(-2.53%) |
Dec 11, 2015 | 32.94 | 33.02 | 31.45 | 32.06 | 3,514,742 | -0.88(-2.68%) |
Dec 10, 2015 | 33.60 | 34.08 | 32.83 | 32.94 | 1,665,453 | -0.69(-2.04%) |
Dec 09, 2015 | 33.28 | 34.13 | 32.98 | 33.62 | 2,816,648 | +0.81(+2.47%) |
Dec 08, 2015 | 33.20 | 33.83 | 32.62 | 32.81 | 3,161,741 | -0.91(-2.71%) |
Dec 07, 2015 | 34.40 | 34.40 | 33.04 | 33.73 | 3,612,355 | -0.93(-2.68%) |
Dec 04, 2015 | 35.47 | 35.77 | 34.41 | 34.65 | 3,988,801 | -1.11(-3.10%) |
Dec 03, 2015 | 35.36 | 36.39 | 35.28 | 35.76 | 4,228,969 | +0.62(+1.78%) |
Dec 02, 2015 | 36.33 | 36.33 | 34.50 | 35.14 | 3,607,072 | +0.05(+0.13%) |
Dec 01, 2015 | 36.22 | 36.45 | 34.93 | 35.09 | 3,309,444 | -0.89(-2.47%) |
Nov 30, 2015 | 35.12 | 36.35 | 35.04 | 35.98 | 3,910,768 | +0.80(+2.28%) |
Nov 27, 2015 | 35.25 | 35.35 | 34.77 | 35.18 | 1,322,301 | -0.20(-0.57%) |
Nov 25, 2015 | 35.63 | 35.38 | 35.38 | 35.38 | 1,741,536 | -0.34(-0.94%) |
Nov 24, 2015 | 35.02 | 35.87 | 34.32 | 35.71 | 3,460,320 | +0.62(+1.78%) |
Nov 23, 2015 | 34.15 | 35.46 | 34.04 | 35.09 | 4,828,776 | +0.86(+2.51%) |
Nov 20, 2015 | 36.15 | 36.49 | 33.97 | 34.23 | 7,718,908 | -2.08(-5.73%) |
Nov 19, 2015 | 38.17 | 38.21 | 36.21 | 36.31 | 6,005,530 | -2.35(-6.07%) |
Nov 18, 2015 | 38.49 | 39.28 | 38.25 | 38.66 | 3,244,156 | +0.07(+0.18%) |
Nov 17, 2015 | 38.80 | 39.66 | 37.65 | 38.59 | 4,771,445 | +1.19(+3.17%) |
Nov 16, 2015 | 37.24 | 37.64 | 36.60 | 37.41 | 2,959,325 | -0.06(-0.17%) |
Nov 13, 2015 | 36.75 | 37.94 | 36.43 | 37.47 | 2,954,985 | +0.73(+2.00%) |
Nov 12, 2015 | 36.59 | 37.30 | 36.39 | 36.73 | 3,434,694 | -0.16(-0.42%) |
Nov 11, 2015 | 36.82 | 37.24 | 35.70 | 36.89 | 3,187,526 | +0.21(+0.57%) |
Nov 10, 2015 | 37.20 | 37.45 | 36.53 | 36.68 | 3,571,499 | -0.64(-1.72%) |
Nov 09, 2015 | 35.94 | 37.43 | 35.73 | 37.32 | 5,402,665 | +1.28(+3.55%) |
Nov 06, 2015 | 36.26 | 36.72 | 35.65 | 36.05 | 4,719,793 | -0.25(-0.68%) |
Nov 05, 2015 | 37.67 | 37.94 | 35.41 | 36.29 | 11,811,388 | -3.81(-9.51%) |
Nov 04, 2015 | 40.46 | 41.01 | 39.75 | 40.11 | 3,126,354 | -0.16(-0.38%) |
Nov 03, 2015 | 40.39 | 41.17 | 39.79 | 40.26 | 2,752,055 | -0.30(-0.74%) |
Nov 02, 2015 | 39.53 | 40.80 | 39.23 | 40.56 | 3,611,211 | +1.22(+3.11%) |
Oct 30, 2015 | 39.81 | 40.16 | 39.13 | 39.34 | 3,710,554 | -0.41(-1.03%) |
Oct 29, 2015 | 40.46 | 40.46 | 39.54 | 39.75 | 2,148,090 | -0.74(-1.84%) |
Oct 28, 2015 | 39.99 | 40.60 | 39.53 | 40.49 | 2,602,461 | +0.53(+1.34%) |
Oct 27, 2015 | 40.77 | 40.97 | 39.66 | 39.96 | 2,333,234 | -1.19(-2.88%) |
Oct 26, 2015 | 41.66 | 41.90 | 40.97 | 41.14 | 2,195,683 | -0.79(-1.88%) |
Oct 23, 2015 | 42.01 | 42.05 | 41.40 | 41.94 | 2,694,592 | +0.33(+0.78%) |
Oct 22, 2015 | 40.73 | 41.83 | 40.50 | 41.61 | 2,875,335 | +1.15(+2.85%) |
Oct 21, 2015 | 40.72 | 41.07 | 39.62 | 40.46 | 3,378,262 | +0.34(+0.85%) |
Oct 20, 2015 | 39.99 | 41.06 | 39.87 | 40.11 | 2,056,691 | +0.22(+0.56%) |
Oct 19, 2015 | 40.29 | 40.46 | 39.61 | 39.89 | 2,749,144 | -0.65(-1.61%) |
Oct 16, 2015 | 41.50 | 41.59 | 40.09 | 40.54 | 2,779,351 | -0.84(-2.04%) |
Oct 15, 2015 | 40.93 | 41.57 | 40.19 | 41.39 | 3,444,280 | +0.68(+1.68%) |
Oct 14, 2015 | 39.83 | 40.84 | 39.45 | 40.70 | 3,433,280 | +1.12(+2.84%) |
Oct 13, 2015 | 38.69 | 39.98 | 38.15 | 39.58 | 4,556,778 | +0.54(+1.39%) |
Oct 12, 2015 | 39.04 | 39.31 | 38.17 | 39.04 | 2,720,335 | -0.31(-0.79%) |
Oct 09, 2015 | 41.33 | 41.59 | 39.26 | 39.35 | 3,264,293 | -1.61(-3.93%) |
Oct 08, 2015 | 40.08 | 41.32 | 39.83 | 40.96 | 3,847,537 | +0.50(+1.23%) |
Oct 07, 2015 | 38.32 | 40.51 | 38.26 | 40.46 | 5,468,342 | +2.07(+5.39%) |
Oct 06, 2015 | 37.83 | 38.86 | 37.83 | 38.39 | 3,588,642 | +0.40(+1.04%) |
Oct 05, 2015 | 36.96 | 38.62 | 36.92 | 38.00 | 5,000,037 | +1.50(+4.10%) |
Oct 02, 2015 | 34.09 | 36.74 | 33.98 | 36.50 | 4,595,949 | +1.79(+5.16%) |
Oct 01, 2015 | 34.85 | 35.21 | 34.12 | 34.71 | 3,249,912 | -0.08(-0.22%) |
Sep 30, 2015 | 34.77 | 35.28 | 34.08 | 34.79 | 4,933,063 | +0.55(+1.61%) |
Sep 29, 2015 | 34.29 | 34.99 | 34.00 | 34.24 | 3,209,049 | +0.10(+0.30%) |
Sep 28, 2015 | 35.56 | 35.72 | 34.13 | 34.14 | 3,257,680 | -1.79(-4.98%) |
Sep 25, 2015 | 36.47 | 36.55 | 35.74 | 35.93 | 4,942,133 | -0.04(-0.11%) |
Sep 24, 2015 | 36.63 | 36.98 | 35.26 | 35.97 | 6,639,651 | -1.02(-2.76%) |
Sep 23, 2015 | 39.76 | 39.98 | 36.70 | 36.99 | 4,162,883 | -2.60(-6.58%) |
Sep 22, 2015 | 39.46 | 39.81 | 38.67 | 39.60 | 6,070,551 | -0.48(-1.20%) |
Sep 21, 2015 | 40.70 | 41.07 | 39.85 | 40.08 | 1,774,719 | -0.24(-0.60%) |
Sep 18, 2015 | 41.35 | 41.35 | 39.94 | 40.32 | 5,707,783 | -1.41(-3.38%) |
Sep 17, 2015 | 42.38 | 43.19 | 41.62 | 41.73 | 2,600,249 | -0.72(-1.70%) |
Sep 16, 2015 | 42.43 | 42.81 | 42.23 | 42.45 | 2,090,776 | +0.00(+0.00%) |
Sep 15, 2015 | 41.76 | 42.62 | 41.32 | 42.45 | 2,668,078 | +0.72(+1.73%) |
Sep 14, 2015 | 43.33 | 43.39 | 41.58 | 41.73 | 3,661,983 | -1.57(-3.63%) |
Sep 11, 2015 | 43.29 | 43.71 | 42.62 | 43.30 | 1,753,014 | -0.40(-0.92%) |
Sep 10, 2015 | 44.05 | 44.23 | 43.39 | 43.70 | 1,126,867 | -0.43(-0.98%) |
Sep 09, 2015 | 44.84 | 45.64 | 44.02 | 44.14 | 2,105,164 | +0.04(+0.09%) |
Sep 08, 2015 | 44.06 | 44.51 | 43.65 | 44.10 | 2,025,257 | +1.11(+2.58%) |
Sep 04, 2015 | 43.31 | 42.99 | 42.99 | 42.99 | 1,995,592 | -1.15(-2.62%) |
Sep 03, 2015 | 43.07 | 44.35 | 42.99 | 44.14 | 3,147,748 | +1.10(+2.56%) |
Sep 02, 2015 | 43.06 | 43.26 | 42.18 | 43.04 | 2,719,545 | +0.55(+1.29%) |
Sep 01, 2015 | 43.31 | 44.22 | 42.07 | 42.49 | 4,072,212 | -1.97(-4.43%) |
Aug 31, 2015 | 44.52 | 45.36 | 44.11 | 44.46 | 2,949,157 | -0.07(-0.16%) |
Aug 28, 2015 | 44.50 | 44.71 | 43.90 | 44.53 | 3,116,933 | -0.32(-0.71%) |
Aug 27, 2015 | 44.55 | 45.14 | 43.67 | 44.85 | 2,995,432 | +1.37(+3.15%) |
Aug 26, 2015 | 44.15 | 44.17 | 42.33 | 43.48 | 4,207,248 | +0.25(+0.57%) |
Aug 25, 2015 | 45.76 | 46.00 | 43.20 | 43.23 | 3,017,370 | -0.09(-0.20%) |
Aug 24, 2015 | 43.43 | 46.39 | 40.68 | 43.31 | 4,104,784 | -2.80(-6.08%) |
Aug 21, 2015 | 47.11 | 47.13 | 45.88 | 46.12 | 3,266,886 | -1.20(-2.54%) |
Aug 20, 2015 | 47.81 | 47.81 | 46.86 | 47.32 | 2,713,619 | -0.67(-1.39%) |
Aug 19, 2015 | 49.04 | 49.24 | 47.95 | 47.99 | 2,282,712 | -1.19(-2.43%) |
Aug 18, 2015 | 49.35 | 49.44 | 48.66 | 49.18 | 2,706,768 | -0.43(-0.87%) |
Aug 17, 2015 | 49.46 | 49.63 | 48.64 | 49.61 | 2,276,230 | +0.15(+0.31%) |
Aug 14, 2015 | 49.29 | 50.46 | 48.93 | 49.46 | 4,061,751 | +0.47(+0.96%) |
Aug 13, 2015 | 48.01 | 49.51 | 47.03 | 48.99 | 3,693,528 | +1.22(+2.56%) |
Aug 12, 2015 | 44.07 | 48.05 | 43.84 | 47.76 | 8,469,809 | +3.62(+8.20%) |
Aug 11, 2015 | 45.65 | 46.01 | 43.74 | 44.14 | 5,799,809 | -2.84(-6.04%) |
Aug 10, 2015 | 45.92 | 48.00 | 45.55 | 46.98 | 6,220,284 | +1.55(+3.41%) |
Aug 07, 2015 | 48.31 | 49.04 | 44.54 | 45.43 | 5,348,807 | -3.13(-6.44%) |
Aug 06, 2015 | 50.83 | 51.77 | 48.49 | 48.56 | 7,535,164 | +1.06(+2.24%) |
Aug 05, 2015 | 47.13 | 47.82 | 46.45 | 47.50 | 3,072,931 | +0.84(+1.80%) |
Aug 04, 2015 | 45.82 | 47.03 | 45.59 | 46.66 | 2,407,266 | +1.16(+2.56%) |
Aug 03, 2015 | 45.48 | 45.93 | 44.86 | 45.49 | 1,816,448 | -0.14(-0.30%) |
Jul 31, 2015 | 45.69 | 46.15 | 45.44 | 45.63 | 1,623,688 | +0.06(+0.14%) |
Jul 30, 2015 | 45.76 | 46.27 | 45.44 | 45.57 | 1,403,376 | -0.08(-0.19%) |
Jul 29, 2015 | 45.55 | 46.00 | 45.17 | 45.65 | 1,910,308 | +0.25(+0.56%) |
Jul 28, 2015 | 45.81 | 45.82 | 44.87 | 45.40 | 2,719,672 | -0.15(-0.32%) |
Jul 27, 2015 | 46.51 | 46.51 | 45.28 | 45.55 | 3,399,189 | -1.36(-2.89%) |
Jul 24, 2015 | 47.70 | 47.70 | 46.53 | 46.90 | 2,100,692 | -1.13(-2.36%) |
Jul 23, 2015 | 48.27 | 48.75 | 47.82 | 48.04 | 1,758,774 | -0.15(-0.32%) |
Jul 22, 2015 | 48.74 | 48.74 | 47.57 | 48.19 | 2,736,994 | -1.09(-2.22%) |
Jul 21, 2015 | 50.04 | 50.51 | 49.20 | 49.28 | 2,703,298 | -0.82(-1.63%) |
Jul 20, 2015 | 52.01 | 52.11 | 49.79 | 50.10 | 7,197,457 | -3.02(-5.69%) |
Jul 17, 2015 | 48.24 | 54.20 | 46.99 | 53.12 | 12,492,889 | +4.76(+9.85%) |
Jul 16, 2015 | 48.11 | 48.42 | 47.84 | 48.36 | 1,715,991 | +0.45(+0.95%) |
Jul 15, 2015 | 48.29 | 48.39 | 47.81 | 47.91 | 1,453,974 | -0.41(-0.85%) |
Jul 14, 2015 | 47.76 | 48.70 | 47.57 | 48.31 | 2,021,627 | +0.45(+0.93%) |
Jul 13, 2015 | 47.81 | 48.27 | 47.53 | 47.87 | 1,899,127 | +0.30(+0.63%) |
Jul 10, 2015 | 47.44 | 47.67 | 47.16 | 47.57 | 1,718,032 | +0.70(+1.50%) |
Jul 09, 2015 | 46.90 | 47.48 | 46.64 | 46.86 | 3,122,938 | +0.50(+1.08%) |
Jul 08, 2015 | 47.49 | 47.49 | 46.36 | 46.36 | 3,623,279 | -1.51(-3.16%) |
Jul 07, 2015 | 48.87 | 48.91 | 47.16 | 47.87 | 3,948,998 | -1.11(-2.27%) |
Jul 06, 2015 | 49.31 | 49.56 | 48.74 | 48.98 | 2,872,631 | -0.76(-1.53%) |
Jul 02, 2015 | 50.39 | 49.75 | 49.75 | 49.75 | 2,359,889 | -0.43(-0.86%) |
Jul 01, 2015 | 49.58 | 50.68 | 49.38 | 50.18 | 3,364,460 | +0.63(+1.28%) |
Jun 30, 2015 | 48.54 | 50.11 | 48.39 | 49.55 | 3,990,942 | +1.33(+2.75%) |
Jun 29, 2015 | 48.88 | 49.45 | 48.17 | 48.22 | 1,981,514 | -0.96(-1.96%) |
Jun 26, 2015 | 49.85 | 50.63 | 49.10 | 49.18 | 7,121,594 | -0.12(-0.23%) |
Jun 25, 2015 | 48.70 | 49.42 | 48.64 | 49.30 | 2,516,636 | +0.66(+1.36%) |
Jun 24, 2015 | 48.81 | 49.23 | 48.57 | 48.64 | 1,614,695 | -0.42(-0.85%) |
Jun 23, 2015 | 49.56 | 49.78 | 49.05 | 49.05 | 1,795,087 | -0.42(-0.86%) |
Jun 22, 2015 | 48.95 | 49.48 | 48.63 | 49.48 | 3,623,934 | +0.73(+1.50%) |
Jun 19, 2015 | 49.42 | 49.44 | 48.53 | 48.75 | 4,795,731 | -0.78(-1.57%) |
Jun 18, 2015 | 48.85 | 50.10 | 48.85 | 49.52 | 3,358,522 | +0.70(+1.44%) |
Jun 17, 2015 | 49.09 | 49.10 | 48.01 | 48.82 | 27,915,846 | -0.64(-1.29%) |
Jun 16, 2015 | 48.99 | 49.61 | 48.56 | 49.46 | 3,247,222 | +0.50(+1.02%) |
Jun 15, 2015 | 48.43 | 49.02 | 48.10 | 48.96 | 3,042,428 | +0.22(+0.45%) |
Jun 12, 2015 | 49.09 | 49.31 | 48.72 | 48.74 | 2,190,007 | -0.48(-0.97%) |
Jun 11, 2015 | 49.41 | 49.94 | 49.12 | 49.22 | 3,278,722 | -0.18(-0.36%) |
Jun 10, 2015 | 48.91 | 49.61 | 48.84 | 49.40 | 2,308,858 | +0.74(+1.53%) |
Jun 09, 2015 | 48.51 | 48.96 | 48.43 | 48.65 | 2,164,060 | +0.04(+0.09%) |
Jun 08, 2015 | 48.97 | 49.33 | 48.57 | 48.61 | 2,439,404 | -0.39(-0.80%) |
Jun 05, 2015 | 48.87 | 49.52 | 48.71 | 49.00 | 4,109,782 | -0.09(-0.19%) |
Jun 04, 2015 | 49.32 | 49.62 | 49.00 | 49.10 | 5,711,166 | -0.52(-1.04%) |
Jun 03, 2015 | 49.36 | 49.90 | 48.92 | 49.61 | 4,213,447 | +0.39(+0.80%) |
Jun 02, 2015 | 48.84 | 49.54 | 48.74 | 49.22 | 3,418,103 | +0.41(+0.84%) |
Jun 01, 2015 | 48.83 | 49.33 | 48.42 | 48.81 | 4,285,431 | +0.11(+0.23%) |
May 29, 2015 | 49.65 | 49.74 | 48.70 | 48.70 | 6,023,245 | -0.89(-1.79%) |
May 28, 2015 | 49.56 | 49.82 | 49.07 | 49.59 | 4,113,564 | +0.05(+0.10%) |
May 27, 2015 | 49.31 | 49.65 | 48.90 | 49.54 | 4,267,618 | +0.35(+0.70%) |
May 26, 2015 | 49.18 | 49.41 | 48.88 | 49.19 | 5,005,003 | -0.28(-0.57%) |
May 22, 2015 | 49.22 | 49.47 | 49.47 | 49.47 | 25,191,400 | +0.59(+1.21%) |
May 21, 2015 | 48.00 | 49.42 | 47.74 | 48.88 | 7,044,776 | +0.95(+1.97%) |
May 20, 2015 | 47.80 | 48.22 | 47.53 | 47.94 | 4,165,730 | +0.11(+0.23%) |
May 19, 2015 | 47.52 | 47.85 | 47.25 | 47.83 | 3,924,935 | +0.41(+0.87%) |
May 18, 2015 | 47.31 | 47.75 | 47.18 | 47.41 | 4,158,893 | +0.13(+0.27%) |
May 15, 2015 | 46.86 | 47.45 | 46.65 | 47.29 | 4,862,014 | +0.38(+0.80%) |
May 14, 2015 | 47.12 | 47.31 | 46.65 | 46.91 | 4,533,239 | -0.16(-0.34%) |
May 13, 2015 | 46.47 | 47.21 | 46.41 | 47.07 | 3,155,901 | +0.54(+1.17%) |
May 12, 2015 | 47.02 | 47.16 | 46.50 | 46.53 | 4,001,437 | -0.78(-1.64%) |
May 11, 2015 | 47.82 | 48.01 | 46.91 | 47.31 | 6,167,830 | -0.38(-0.79%) |
May 08, 2015 | 47.63 | 48.06 | 46.84 | 47.69 | 7,595,684 | +1.65(+3.59%) |
May 07, 2015 | 45.16 | 46.26 | 44.43 | 46.03 | 7,629,322 | +0.84(+1.86%) |
May 06, 2015 | 44.52 | 45.32 | 44.47 | 45.19 | 4,039,723 | +0.67(+1.51%) |
May 05, 2015 | 45.16 | 45.33 | 44.45 | 44.52 | 3,783,578 | -0.55(-1.22%) |
May 04, 2015 | 45.07 | 45.60 | 45.00 | 45.07 | 2,796,879 | -0.11(-0.24%) |
May 01, 2015 | 44.46 | 45.41 | 44.13 | 45.18 | 3,507,908 | +1.08(+2.45%) |
Apr 30, 2015 | 44.80 | 44.81 | 43.99 | 44.10 | 4,850,317 | -0.62(-1.38%) |
Apr 29, 2015 | 44.30 | 44.90 | 43.92 | 44.72 | 3,027,985 | +0.56(+1.27%) |
Apr 28, 2015 | 44.03 | 44.30 | 43.45 | 44.15 | 3,368,988 | -0.11(-0.25%) |
Apr 27, 2015 | 45.21 | 45.34 | 44.22 | 44.26 | 4,505,513 | -0.90(-2.00%) |
Apr 24, 2015 | 44.46 | 45.22 | 44.39 | 45.17 | 3,410,019 | +0.72(+1.61%) |
Apr 23, 2015 | 43.86 | 44.70 | 43.72 | 44.45 | 3,519,375 | +0.63(+1.45%) |
Apr 22, 2015 | 43.84 | 44.02 | 43.25 | 43.82 | 2,731,239 | -0.03(-0.06%) |
Apr 21, 2015 | 44.06 | 44.32 | 43.81 | 43.84 | 4,873,910 | -0.33(-0.75%) |
Apr 20, 2015 | 44.71 | 45.07 | 44.07 | 44.17 | 4,376,952 | -0.50(-1.12%) |
Apr 17, 2015 | 44.83 | 45.58 | 44.63 | 44.67 | 5,451,247 | -0.27(-0.59%) |
Apr 16, 2015 | 43.72 | 45.37 | 43.57 | 44.94 | 4,948,389 | +0.96(+2.19%) |
Apr 15, 2015 | 43.31 | 44.24 | 43.31 | 43.98 | 3,905,738 | +0.66(+1.52%) |
Apr 14, 2015 | 43.52 | 43.56 | 42.79 | 43.32 | 3,254,599 | -0.25(-0.57%) |
Apr 13, 2015 | 43.91 | 44.16 | 43.46 | 43.57 | 2,797,290 | -0.08(-0.18%) |
Apr 10, 2015 | 43.69 | 43.94 | 43.20 | 43.64 | 3,898,313 | -0.04(-0.10%) |
Apr 09, 2015 | 43.43 | 44.12 | 43.43 | 43.69 | 3,913,678 | -0.02(-0.05%) |
Apr 08, 2015 | 43.18 | 44.00 | 43.18 | 43.71 | 4,805,955 | +0.57(+1.32%) |
Apr 07, 2015 | 43.18 | 43.72 | 43.04 | 43.14 | 3,011,153 | -0.01(-0.03%) |
Apr 06, 2015 | 42.87 | 43.50 | 42.64 | 43.15 | 3,707,012 | +0.17(+0.39%) |
Apr 02, 2015 | 43.32 | 42.98 | 42.98 | 42.98 | 17,927,294 | -0.60(-1.38%) |
Apr 01, 2015 | 43.67 | 43.85 | 43.02 | 43.59 | 4,492,860 | +0.07(+0.16%) |
Mar 31, 2015 | 44.17 | 44.51 | 43.37 | 43.52 | 5,371,030 | -1.12(-2.51%) |
Mar 30, 2015 | 44.44 | 44.97 | 44.44 | 44.64 | 2,647,744 | +0.36(+0.80%) |
Mar 27, 2015 | 45.03 | 45.14 | 44.17 | 44.28 | 3,291,614 | -0.86(-1.90%) |
Mar 26, 2015 | 45.00 | 45.73 | 44.89 | 45.14 | 4,393,060 | +0.08(+0.17%) |
Mar 25, 2015 | 45.47 | 46.11 | 45.05 | 45.06 | 3,378,506 | -0.19(-0.43%) |
Mar 24, 2015 | 44.26 | 45.36 | 44.18 | 45.25 | 5,150,218 | +0.77(+1.73%) |
Mar 23, 2015 | 44.64 | 44.92 | 44.43 | 44.48 | 3,641,359 | -0.04(-0.08%) |
Mar 20, 2015 | 44.84 | 44.96 | 44.22 | 44.52 | 7,564,907 | +0.03(+0.07%) |
Mar 19, 2015 | 44.89 | 45.19 | 44.49 | 44.49 | 4,494,131 | -0.73(-1.62%) |
Mar 18, 2015 | 44.14 | 45.44 | 43.70 | 45.22 | 5,442,941 | +0.82(+1.86%) |
Mar 17, 2015 | 44.64 | 44.98 | 44.32 | 44.40 | 4,103,329 | -0.55(-1.22%) |
Mar 16, 2015 | 44.90 | 45.26 | 44.74 | 44.95 | 2,866,743 | +0.06(+0.13%) |
Mar 13, 2015 | 44.58 | 45.00 | 44.33 | 44.89 | 3,003,330 | +0.11(+0.25%) |
Mar 12, 2015 | 45.02 | 45.28 | 44.43 | 44.78 | 3,083,233 | +0.17(+0.39%) |
Mar 11, 2015 | 45.23 | 45.40 | 44.55 | 44.60 | 7,582,020 | -0.33(-0.73%) |
Mar 10, 2015 | 45.93 | 46.20 | 44.79 | 44.93 | 7,004,676 | -1.74(-3.73%) |
Mar 09, 2015 | 45.93 | 46.83 | 45.80 | 46.67 | 3,143,515 | +0.96(+2.09%) |
Mar 06, 2015 | 46.23 | 46.33 | 45.56 | 45.72 | 4,349,650 | -0.81(-1.73%) |
Mar 05, 2015 | 46.78 | 47.01 | 46.39 | 46.52 | 2,909,443 | -0.25(-0.54%) |
Mar 04, 2015 | 47.63 | 47.74 | 46.66 | 46.78 | 4,229,088 | -0.96(-2.02%) |
Mar 03, 2015 | 47.63 | 47.97 | 47.37 | 47.74 | 4,118,538 | -0.02(-0.04%) |
Mar 02, 2015 | 46.97 | 48.03 | 46.53 | 47.76 | 5,619,542 | +0.79(+1.68%) |
Feb 27, 2015 | 47.09 | 47.36 | 46.77 | 46.97 | 4,334,500 | -0.06(-0.12%) |
Feb 26, 2015 | 47.09 | 47.38 | 46.27 | 47.03 | 3,207,284 | -0.10(-0.20%) |
Feb 25, 2015 | 47.91 | 48.03 | 46.92 | 47.13 | 3,990,909 | -0.71(-1.49%) |
Feb 24, 2015 | 47.74 | 48.23 | 47.30 | 47.84 | 3,132,041 | -0.12(-0.26%) |
Feb 23, 2015 | 47.38 | 48.12 | 47.38 | 47.96 | 3,796,036 | +0.66(+1.39%) |
Feb 20, 2015 | 46.51 | 47.35 | 46.16 | 47.31 | 3,924,917 | +0.62(+1.32%) |
Feb 19, 2015 | 45.48 | 47.03 | 45.25 | 46.69 | 5,039,453 | +1.25(+2.76%) |
Feb 18, 2015 | 44.73 | 46.01 | 44.68 | 45.44 | 7,941,922 | -0.38(-0.84%) |
Feb 17, 2015 | 46.05 | 46.39 | 45.49 | 45.82 | 5,131,913 | -0.41(-0.89%) |
Feb 13, 2015 | 46.40 | 46.23 | 46.23 | 46.23 | 16,832,100 | -0.18(-0.40%) |
Feb 12, 2015 | 45.94 | 46.63 | 45.64 | 46.42 | 3,154,995 | +0.81(+1.79%) |
Feb 11, 2015 | 45.58 | 45.91 | 45.31 | 45.60 | 4,108,694 | +0.11(+0.25%) |
Feb 10, 2015 | 45.40 | 45.81 | 44.76 | 45.49 | 3,101,921 | +0.16(+0.35%) |
Feb 09, 2015 | 45.01 | 45.58 | 44.87 | 45.33 | 2,975,620 | +0.06(+0.12%) |
Feb 06, 2015 | 45.76 | 45.76 | 44.57 | 45.28 | 4,894,864 | -0.45(-0.99%) |
Feb 05, 2015 | 45.73 | 46.06 | 45.22 | 45.73 | 4,088,219 | +0.39(+0.85%) |
Feb 04, 2015 | 45.66 | 46.07 | 45.21 | 45.34 | 4,993,975 | -0.61(-1.32%) |
Feb 03, 2015 | 46.56 | 46.85 | 45.49 | 45.95 | 5,149,995 | -0.57(-1.22%) |