Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.81 | 40.16 | 39.13 | 39.34 | 3,710,423 | -0.41(-1.03%) |
Oct 29, 2015 | 40.46 | 40.46 | 39.54 | 39.75 | 2,148,013 | -0.74(-1.84%) |
Oct 28, 2015 | 39.99 | 40.60 | 39.53 | 40.50 | 2,602,368 | +0.53(+1.34%) |
Oct 27, 2015 | 40.77 | 40.97 | 39.66 | 39.96 | 2,333,152 | -1.19(-2.88%) |
Oct 26, 2015 | 41.66 | 41.90 | 40.98 | 41.15 | 2,195,605 | -0.79(-1.88%) |
Oct 23, 2015 | 42.01 | 42.05 | 41.40 | 41.94 | 2,694,497 | +0.33(+0.78%) |
Oct 22, 2015 | 40.73 | 41.84 | 40.50 | 41.61 | 2,875,233 | +1.15(+2.85%) |
Oct 21, 2015 | 40.72 | 41.07 | 39.62 | 40.46 | 3,378,143 | +0.34(+0.85%) |
Oct 20, 2015 | 39.99 | 41.06 | 39.88 | 40.12 | 2,056,618 | +0.22(+0.56%) |
Oct 19, 2015 | 40.29 | 40.46 | 39.61 | 39.89 | 2,749,047 | -0.65(-1.61%) |
Oct 16, 2015 | 41.50 | 41.60 | 40.09 | 40.54 | 2,779,253 | -0.84(-2.04%) |
Oct 15, 2015 | 40.93 | 41.57 | 40.19 | 41.39 | 3,444,158 | +0.68(+1.68%) |
Oct 14, 2015 | 39.83 | 40.84 | 39.45 | 40.70 | 3,433,159 | +1.12(+2.84%) |
Oct 13, 2015 | 38.69 | 39.98 | 38.16 | 39.58 | 4,556,617 | +0.54(+1.39%) |
Oct 12, 2015 | 39.04 | 39.31 | 38.17 | 39.04 | 2,720,239 | -0.31(-0.79%) |
Oct 09, 2015 | 41.33 | 41.59 | 39.26 | 39.35 | 3,264,177 | -1.61(-3.93%) |
Oct 08, 2015 | 40.08 | 41.32 | 39.83 | 40.96 | 3,847,401 | +0.50(+1.23%) |
Oct 07, 2015 | 38.33 | 40.51 | 38.26 | 40.46 | 5,468,148 | +2.07(+5.39%) |
Oct 06, 2015 | 37.83 | 38.86 | 37.83 | 38.40 | 3,588,515 | +0.40(+1.04%) |
Oct 05, 2015 | 36.96 | 38.62 | 36.92 | 38.00 | 4,999,859 | +1.50(+4.10%) |
Oct 02, 2015 | 34.09 | 36.75 | 33.98 | 36.50 | 4,595,786 | +1.79(+5.16%) |
Oct 01, 2015 | 34.85 | 35.21 | 34.12 | 34.71 | 3,249,797 | -0.08(-0.22%) |
Sep 30, 2015 | 34.77 | 35.28 | 34.08 | 34.79 | 4,932,888 | +0.55(+1.61%) |
Sep 29, 2015 | 34.29 | 34.99 | 34.00 | 34.24 | 3,208,936 | +0.10(+0.30%) |
Sep 28, 2015 | 35.56 | 35.72 | 34.13 | 34.14 | 3,257,565 | -1.79(-4.98%) |
Sep 25, 2015 | 36.47 | 36.55 | 35.74 | 35.93 | 4,941,958 | -0.04(-0.11%) |
Sep 24, 2015 | 36.63 | 36.99 | 35.26 | 35.97 | 6,639,416 | -1.02(-2.76%) |
Sep 23, 2015 | 39.76 | 39.98 | 36.70 | 36.99 | 4,162,735 | -2.60(-6.58%) |
Sep 22, 2015 | 39.46 | 39.81 | 38.67 | 39.60 | 6,070,335 | -0.48(-1.20%) |
Sep 21, 2015 | 40.70 | 41.07 | 39.85 | 40.08 | 1,774,656 | -0.24(-0.60%) |
Sep 18, 2015 | 41.35 | 41.35 | 39.95 | 40.32 | 5,707,581 | -1.41(-3.38%) |
Sep 17, 2015 | 42.39 | 43.19 | 41.62 | 41.73 | 2,600,156 | -0.72(-1.70%) |
Sep 16, 2015 | 42.43 | 42.81 | 42.23 | 42.45 | 2,090,702 | +0.00(+0.00%) |
Sep 15, 2015 | 41.76 | 42.62 | 41.32 | 42.45 | 2,667,983 | +0.72(+1.73%) |
Sep 14, 2015 | 43.33 | 43.39 | 41.58 | 41.73 | 3,661,853 | -1.57(-3.63%) |
Sep 11, 2015 | 43.29 | 43.71 | 42.62 | 43.30 | 1,752,952 | -0.40(-0.92%) |
Sep 10, 2015 | 44.05 | 44.23 | 43.39 | 43.70 | 1,126,827 | -0.43(-0.98%) |
Sep 09, 2015 | 44.84 | 45.64 | 44.02 | 44.14 | 2,105,090 | +0.04(+0.09%) |
Sep 08, 2015 | 44.06 | 44.51 | 43.65 | 44.10 | 2,025,185 | +1.11(+2.58%) |
Sep 04, 2015 | 43.31 | 42.99 | 42.99 | 42.99 | 1,995,521 | -1.15(-2.62%) |
Sep 03, 2015 | 43.08 | 44.35 | 42.99 | 44.15 | 3,147,636 | +1.10(+2.56%) |
Sep 02, 2015 | 43.06 | 43.26 | 42.18 | 43.04 | 2,719,449 | +0.55(+1.29%) |
Sep 01, 2015 | 43.32 | 44.22 | 42.08 | 42.49 | 4,072,067 | -1.97(-4.43%) |
Aug 31, 2015 | 44.52 | 45.36 | 44.11 | 44.46 | 2,949,052 | -0.07(-0.16%) |
Aug 28, 2015 | 44.50 | 44.71 | 43.91 | 44.53 | 3,116,823 | -0.32(-0.71%) |
Aug 27, 2015 | 44.55 | 45.14 | 43.67 | 44.85 | 2,995,326 | +1.37(+3.15%) |
Aug 26, 2015 | 44.15 | 44.17 | 42.33 | 43.48 | 4,207,099 | +0.25(+0.57%) |
Aug 25, 2015 | 45.76 | 46.00 | 43.20 | 43.23 | 3,017,263 | -0.09(-0.20%) |
Aug 24, 2015 | 43.43 | 46.39 | 40.68 | 43.32 | 4,104,639 | -2.81(-6.08%) |
Aug 21, 2015 | 47.11 | 47.13 | 45.88 | 46.12 | 3,266,770 | -1.20(-2.54%) |
Aug 20, 2015 | 47.81 | 47.81 | 46.86 | 47.32 | 2,713,523 | -0.67(-1.39%) |
Aug 19, 2015 | 49.04 | 49.24 | 47.95 | 47.99 | 2,282,631 | -1.19(-2.43%) |
Aug 18, 2015 | 49.35 | 49.44 | 48.66 | 49.18 | 2,706,672 | -0.43(-0.87%) |
Aug 17, 2015 | 49.46 | 49.63 | 48.65 | 49.62 | 2,276,150 | +0.16(+0.31%) |
Aug 14, 2015 | 49.29 | 50.46 | 48.93 | 49.46 | 4,061,607 | +0.47(+0.96%) |
Aug 13, 2015 | 48.01 | 49.52 | 47.04 | 48.99 | 3,693,397 | +1.22(+2.56%) |
Aug 12, 2015 | 44.08 | 48.05 | 43.84 | 47.76 | 8,469,509 | +3.62(+8.20%) |
Aug 11, 2015 | 45.66 | 46.01 | 43.74 | 44.15 | 5,799,604 | -2.84(-6.04%) |
Aug 10, 2015 | 45.92 | 48.00 | 45.55 | 46.98 | 6,220,063 | +1.55(+3.41%) |
Aug 07, 2015 | 48.31 | 49.04 | 44.54 | 45.43 | 5,348,618 | -3.13(-6.44%) |
Aug 06, 2015 | 50.83 | 51.77 | 48.49 | 48.56 | 7,534,897 | +1.06(+2.24%) |
Aug 05, 2015 | 47.14 | 47.82 | 46.45 | 47.50 | 3,072,823 | +0.84(+1.80%) |
Aug 04, 2015 | 45.83 | 47.04 | 45.59 | 46.66 | 2,407,181 | +1.16(+2.56%) |
Aug 03, 2015 | 45.48 | 45.93 | 44.86 | 45.49 | 1,816,383 | -0.14(-0.30%) |
Jul 31, 2015 | 45.69 | 46.15 | 45.44 | 45.63 | 1,623,630 | +0.06(+0.14%) |
Jul 30, 2015 | 45.76 | 46.27 | 45.44 | 45.57 | 1,403,327 | -0.08(-0.19%) |
Jul 29, 2015 | 45.56 | 46.00 | 45.17 | 45.66 | 1,910,240 | +0.25(+0.56%) |
Jul 28, 2015 | 45.81 | 45.82 | 44.87 | 45.40 | 2,719,576 | -0.15(-0.32%) |
Jul 27, 2015 | 46.51 | 46.51 | 45.29 | 45.55 | 3,399,069 | -1.36(-2.89%) |
Jul 24, 2015 | 47.70 | 47.70 | 46.53 | 46.90 | 2,100,618 | -1.13(-2.36%) |
Jul 23, 2015 | 48.27 | 48.75 | 47.82 | 48.04 | 1,758,712 | -0.15(-0.32%) |
Jul 22, 2015 | 48.74 | 48.74 | 47.58 | 48.19 | 2,736,897 | -1.09(-2.22%) |
Jul 21, 2015 | 50.04 | 50.51 | 49.20 | 49.29 | 2,703,202 | -0.82(-1.63%) |
Jul 20, 2015 | 52.01 | 52.12 | 49.80 | 50.10 | 7,197,202 | -3.02(-5.69%) |
Jul 17, 2015 | 48.25 | 54.20 | 46.99 | 53.13 | 12,492,446 | +4.76(+9.85%) |
Jul 16, 2015 | 48.12 | 48.42 | 47.85 | 48.36 | 1,715,930 | +0.45(+0.95%) |
Jul 15, 2015 | 48.29 | 48.40 | 47.81 | 47.91 | 1,453,923 | -0.41(-0.85%) |
Jul 14, 2015 | 47.76 | 48.70 | 47.57 | 48.32 | 2,021,556 | +0.45(+0.93%) |
Jul 13, 2015 | 47.81 | 48.27 | 47.53 | 47.87 | 1,899,060 | +0.30(+0.63%) |
Jul 10, 2015 | 47.44 | 47.67 | 47.16 | 47.57 | 1,717,971 | +0.70(+1.50%) |
Jul 09, 2015 | 46.90 | 47.48 | 46.64 | 46.87 | 3,122,827 | +0.50(+1.08%) |
Jul 08, 2015 | 47.49 | 47.49 | 46.37 | 46.37 | 3,623,150 | -1.51(-3.16%) |
Jul 07, 2015 | 48.87 | 48.92 | 47.16 | 47.88 | 3,948,858 | -1.11(-2.27%) |
Jul 06, 2015 | 49.31 | 49.56 | 48.74 | 48.99 | 2,872,530 | -0.76(-1.53%) |
Jul 02, 2015 | 50.40 | 49.75 | 49.75 | 49.75 | 2,359,806 | -0.43(-0.86%) |
Jul 01, 2015 | 49.58 | 50.68 | 49.38 | 50.18 | 3,364,341 | +0.63(+1.28%) |
Jun 30, 2015 | 48.55 | 50.11 | 48.39 | 49.55 | 3,990,800 | +1.33(+2.75%) |
Jun 29, 2015 | 48.89 | 49.45 | 48.18 | 48.22 | 1,981,444 | -0.96(-1.96%) |
Jun 26, 2015 | 49.85 | 50.64 | 49.10 | 49.19 | 7,121,342 | -0.12(-0.23%) |
Jun 25, 2015 | 48.70 | 49.43 | 48.64 | 49.30 | 2,516,547 | +0.66(+1.36%) |
Jun 24, 2015 | 48.82 | 49.23 | 48.57 | 48.64 | 1,614,638 | -0.42(-0.85%) |
Jun 23, 2015 | 49.56 | 49.78 | 49.05 | 49.06 | 1,795,023 | -0.42(-0.86%) |
Jun 22, 2015 | 48.96 | 49.48 | 48.63 | 49.48 | 3,623,806 | +0.73(+1.50%) |
Jun 19, 2015 | 49.43 | 49.44 | 48.53 | 48.75 | 4,795,562 | -0.78(-1.57%) |
Jun 18, 2015 | 48.85 | 50.10 | 48.85 | 49.53 | 3,358,403 | +0.70(+1.44%) |
Jun 17, 2015 | 49.10 | 49.10 | 48.01 | 48.82 | 27,914,858 | -0.64(-1.29%) |
Jun 16, 2015 | 48.99 | 49.61 | 48.56 | 49.46 | 3,247,107 | +0.50(+1.02%) |
Jun 15, 2015 | 48.43 | 49.02 | 48.10 | 48.96 | 3,042,320 | +0.22(+0.45%) |
Jun 12, 2015 | 49.09 | 49.31 | 48.72 | 48.74 | 2,189,930 | -0.48(-0.97%) |
Jun 11, 2015 | 49.42 | 49.95 | 49.12 | 49.22 | 3,278,606 | -0.18(-0.36%) |
Jun 10, 2015 | 48.92 | 49.62 | 48.84 | 49.40 | 2,308,776 | +0.74(+1.53%) |
Jun 09, 2015 | 48.51 | 48.96 | 48.43 | 48.65 | 2,163,983 | +0.04(+0.09%) |
Jun 08, 2015 | 48.97 | 49.33 | 48.57 | 48.61 | 2,439,318 | -0.39(-0.80%) |
Jun 05, 2015 | 48.87 | 49.52 | 48.72 | 49.00 | 4,109,636 | -0.09(-0.19%) |
Jun 04, 2015 | 49.32 | 49.63 | 49.00 | 49.10 | 5,710,964 | -0.52(-1.04%) |
Jun 03, 2015 | 49.36 | 49.90 | 48.92 | 49.61 | 4,213,298 | +0.39(+0.80%) |
Jun 02, 2015 | 48.84 | 49.54 | 48.75 | 49.22 | 3,417,982 | +0.41(+0.84%) |
Jun 01, 2015 | 48.83 | 49.33 | 48.42 | 48.81 | 4,285,279 | +0.11(+0.23%) |
May 29, 2015 | 49.65 | 49.74 | 48.70 | 48.70 | 6,023,032 | -0.89(-1.79%) |
May 28, 2015 | 49.56 | 49.82 | 49.07 | 49.59 | 4,113,418 | +0.05(+0.10%) |
May 27, 2015 | 49.31 | 49.66 | 48.91 | 49.54 | 4,267,467 | +0.35(+0.70%) |
May 26, 2015 | 49.19 | 49.41 | 48.88 | 49.19 | 5,004,825 | -0.28(-0.57%) |
May 22, 2015 | 49.22 | 49.47 | 49.47 | 49.47 | 25,190,508 | +0.59(+1.21%) |
May 21, 2015 | 48.01 | 49.42 | 47.74 | 48.88 | 7,044,527 | +0.95(+1.97%) |
May 20, 2015 | 47.81 | 48.22 | 47.53 | 47.94 | 4,165,583 | +0.11(+0.23%) |
May 19, 2015 | 47.52 | 47.85 | 47.25 | 47.83 | 3,924,796 | +0.41(+0.87%) |
May 18, 2015 | 47.31 | 47.75 | 47.18 | 47.42 | 4,158,746 | +0.13(+0.27%) |
May 15, 2015 | 46.86 | 47.45 | 46.65 | 47.29 | 4,861,842 | +0.38(+0.80%) |
May 14, 2015 | 47.12 | 47.31 | 46.65 | 46.91 | 4,533,078 | -0.16(-0.34%) |
May 13, 2015 | 46.47 | 47.21 | 46.41 | 47.07 | 3,155,789 | +0.54(+1.17%) |
May 12, 2015 | 47.02 | 47.17 | 46.50 | 46.53 | 4,001,295 | -0.78(-1.64%) |
May 11, 2015 | 47.82 | 48.02 | 46.91 | 47.31 | 6,167,611 | -0.38(-0.79%) |
May 08, 2015 | 47.63 | 48.07 | 46.84 | 47.69 | 7,595,414 | +1.65(+3.59%) |
May 07, 2015 | 45.16 | 46.26 | 44.43 | 46.03 | 7,629,051 | +0.84(+1.86%) |
May 06, 2015 | 44.53 | 45.32 | 44.47 | 45.19 | 4,039,580 | +0.67(+1.51%) |
May 05, 2015 | 45.16 | 45.33 | 44.45 | 44.52 | 3,783,444 | -0.55(-1.22%) |
May 04, 2015 | 45.07 | 45.61 | 45.01 | 45.07 | 2,796,780 | -0.11(-0.24%) |
May 01, 2015 | 44.46 | 45.42 | 44.13 | 45.18 | 3,507,784 | +1.08(+2.45%) |
Apr 30, 2015 | 44.80 | 44.82 | 43.99 | 44.10 | 4,850,145 | -0.62(-1.38%) |
Apr 29, 2015 | 44.30 | 44.90 | 43.92 | 44.72 | 3,027,877 | +0.56(+1.27%) |
Apr 28, 2015 | 44.03 | 44.30 | 43.45 | 44.16 | 3,368,869 | -0.11(-0.25%) |
Apr 27, 2015 | 45.21 | 45.34 | 44.22 | 44.26 | 4,505,354 | -0.90(-2.00%) |
Apr 24, 2015 | 44.47 | 45.22 | 44.39 | 45.17 | 3,409,898 | +0.72(+1.61%) |
Apr 23, 2015 | 43.87 | 44.70 | 43.73 | 44.45 | 3,519,250 | +0.63(+1.45%) |
Apr 22, 2015 | 43.84 | 44.02 | 43.25 | 43.82 | 2,731,142 | -0.03(-0.06%) |
Apr 21, 2015 | 44.06 | 44.33 | 43.81 | 43.85 | 4,873,737 | -0.33(-0.75%) |
Apr 20, 2015 | 44.71 | 45.07 | 44.07 | 44.18 | 4,376,797 | -0.50(-1.12%) |
Apr 17, 2015 | 44.83 | 45.58 | 44.63 | 44.68 | 5,451,053 | -0.27(-0.59%) |
Apr 16, 2015 | 43.72 | 45.38 | 43.57 | 44.94 | 4,948,214 | +0.96(+2.19%) |
Apr 15, 2015 | 43.31 | 44.24 | 43.31 | 43.98 | 3,905,599 | +0.66(+1.52%) |
Apr 14, 2015 | 43.52 | 43.56 | 42.80 | 43.32 | 3,254,483 | -0.25(-0.57%) |
Apr 13, 2015 | 43.91 | 44.16 | 43.46 | 43.57 | 2,797,191 | -0.08(-0.18%) |
Apr 10, 2015 | 43.69 | 43.94 | 43.20 | 43.65 | 3,898,174 | -0.04(-0.10%) |
Apr 09, 2015 | 43.43 | 44.13 | 43.43 | 43.69 | 3,913,539 | -0.02(-0.05%) |
Apr 08, 2015 | 43.18 | 44.00 | 43.18 | 43.71 | 4,805,785 | +0.57(+1.32%) |
Apr 07, 2015 | 43.19 | 43.72 | 43.05 | 43.14 | 3,011,046 | -0.01(-0.03%) |
Apr 06, 2015 | 42.87 | 43.50 | 42.65 | 43.16 | 3,706,881 | +0.17(+0.39%) |
Apr 02, 2015 | 43.32 | 42.99 | 42.99 | 42.99 | 17,926,658 | -0.60(-1.38%) |
Apr 01, 2015 | 43.67 | 43.85 | 43.02 | 43.59 | 4,492,701 | +0.07(+0.16%) |
Mar 31, 2015 | 44.17 | 44.52 | 43.37 | 43.52 | 5,370,840 | -1.12(-2.51%) |
Mar 30, 2015 | 44.44 | 44.97 | 44.44 | 44.64 | 2,647,650 | +0.36(+0.80%) |
Mar 27, 2015 | 45.03 | 45.14 | 44.17 | 44.28 | 3,291,497 | -0.86(-1.90%) |
Mar 26, 2015 | 45.00 | 45.73 | 44.89 | 45.14 | 4,392,905 | +0.08(+0.17%) |
Mar 25, 2015 | 45.47 | 46.11 | 45.05 | 45.06 | 3,378,386 | -0.19(-0.43%) |
Mar 24, 2015 | 44.27 | 45.36 | 44.18 | 45.26 | 5,150,035 | +0.77(+1.73%) |
Mar 23, 2015 | 44.64 | 44.92 | 44.43 | 44.49 | 3,641,230 | -0.04(-0.08%) |
Mar 20, 2015 | 44.84 | 44.96 | 44.22 | 44.52 | 7,564,639 | +0.03(+0.07%) |
Mar 19, 2015 | 44.89 | 45.19 | 44.49 | 44.49 | 4,493,972 | -0.73(-1.62%) |
Mar 18, 2015 | 44.14 | 45.45 | 43.70 | 45.22 | 5,442,748 | +0.82(+1.86%) |
Mar 17, 2015 | 44.64 | 44.98 | 44.32 | 44.40 | 4,103,184 | -0.55(-1.22%) |
Mar 16, 2015 | 44.90 | 45.26 | 44.74 | 44.95 | 2,866,642 | +0.06(+0.13%) |
Mar 13, 2015 | 44.58 | 45.00 | 44.33 | 44.89 | 3,003,223 | +0.11(+0.25%) |
Mar 12, 2015 | 45.02 | 45.28 | 44.43 | 44.78 | 3,083,124 | +0.17(+0.39%) |
Mar 11, 2015 | 45.23 | 45.40 | 44.56 | 44.60 | 7,581,751 | -0.33(-0.73%) |
Mar 10, 2015 | 45.94 | 46.20 | 44.79 | 44.93 | 7,004,428 | -1.74(-3.73%) |
Mar 09, 2015 | 45.93 | 46.83 | 45.80 | 46.68 | 3,143,403 | +0.96(+2.09%) |
Mar 06, 2015 | 46.23 | 46.33 | 45.56 | 45.72 | 4,349,496 | -0.81(-1.73%) |
Mar 05, 2015 | 46.79 | 47.01 | 46.39 | 46.53 | 2,909,340 | -0.25(-0.54%) |
Mar 04, 2015 | 47.63 | 47.74 | 46.66 | 46.78 | 4,228,938 | -0.96(-2.02%) |
Mar 03, 2015 | 47.63 | 47.97 | 47.37 | 47.74 | 4,118,392 | -0.02(-0.04%) |
Mar 02, 2015 | 46.98 | 48.03 | 46.53 | 47.77 | 5,619,342 | +0.79(+1.68%) |
Feb 27, 2015 | 47.09 | 47.36 | 46.77 | 46.98 | 4,334,346 | -0.06(-0.12%) |
Feb 26, 2015 | 47.09 | 47.39 | 46.27 | 47.03 | 3,207,170 | -0.10(-0.21%) |
Feb 25, 2015 | 47.91 | 48.03 | 46.92 | 47.13 | 3,990,767 | -0.71(-1.49%) |
Feb 24, 2015 | 47.74 | 48.23 | 47.30 | 47.84 | 3,131,930 | -0.12(-0.26%) |
Feb 23, 2015 | 47.38 | 48.12 | 47.38 | 47.97 | 3,795,901 | +0.66(+1.39%) |
Feb 20, 2015 | 46.51 | 47.35 | 46.17 | 47.31 | 3,924,778 | +0.62(+1.32%) |
Feb 19, 2015 | 45.48 | 47.03 | 45.25 | 46.69 | 5,039,275 | +1.25(+2.76%) |
Feb 18, 2015 | 44.73 | 46.01 | 44.68 | 45.44 | 7,941,640 | -0.39(-0.84%) |
Feb 17, 2015 | 46.05 | 46.39 | 45.49 | 45.82 | 5,131,731 | -0.41(-0.89%) |
Feb 13, 2015 | 46.40 | 46.24 | 46.24 | 46.24 | 16,831,502 | -0.18(-0.40%) |
Feb 12, 2015 | 45.94 | 46.63 | 45.64 | 46.42 | 3,154,883 | +0.81(+1.79%) |
Feb 11, 2015 | 45.58 | 45.91 | 45.31 | 45.61 | 4,108,548 | +0.11(+0.25%) |
Feb 10, 2015 | 45.40 | 45.81 | 44.77 | 45.49 | 3,101,811 | +0.16(+0.35%) |
Feb 09, 2015 | 45.01 | 45.58 | 44.87 | 45.33 | 2,975,515 | +0.06(+0.12%) |
Feb 06, 2015 | 45.76 | 45.76 | 44.57 | 45.28 | 4,894,690 | -0.45(-0.99%) |
Feb 05, 2015 | 45.73 | 46.07 | 45.23 | 45.73 | 4,088,074 | +0.39(+0.86%) |
Feb 04, 2015 | 45.66 | 46.07 | 45.21 | 45.34 | 4,993,797 | -0.61(-1.32%) |
Feb 03, 2015 | 46.56 | 46.85 | 45.50 | 45.95 | 5,149,812 | -0.57(-1.22%) |
Feb 02, 2015 | 46.92 | 47.01 | 45.72 | 46.52 | 3,106,253 | -0.09(-0.20%) |
Jan 30, 2015 | 46.37 | 47.41 | 46.26 | 46.61 | 3,279,696 | -0.22(-0.46%) |
Jan 29, 2015 | 46.03 | 46.86 | 45.45 | 46.83 | 3,464,846 | +0.86(+1.87%) |
Jan 28, 2015 | 47.06 | 47.06 | 45.89 | 45.97 | 1,944,694 | -0.77(-1.65%) |
Jan 27, 2015 | 46.10 | 47.06 | 46.02 | 46.74 | 3,586,353 | +0.36(+0.79%) |
Jan 26, 2015 | 45.93 | 46.51 | 45.73 | 46.37 | 1,992,711 | +0.32(+0.69%) |
Jan 23, 2015 | 46.88 | 46.88 | 46.01 | 46.06 | 3,851,146 | -0.84(-1.79%) |
Jan 22, 2015 | 46.40 | 46.94 | 46.10 | 46.90 | 3,791,539 | +0.76(+1.65%) |
Jan 21, 2015 | 46.29 | 46.41 | 45.76 | 46.13 | 2,539,546 | -0.16(-0.35%) |
Jan 20, 2015 | 46.21 | 46.77 | 45.54 | 46.30 | 7,069,171 | +0.87(+1.91%) |
Jan 16, 2015 | 44.26 | 45.49 | 44.03 | 45.43 | 5,774,095 | +1.36(+3.08%) |
Jan 15, 2015 | 44.78 | 45.21 | 43.96 | 44.07 | 8,101,007 | -0.09(-0.21%) |
Jan 14, 2015 | 45.19 | 45.55 | 43.65 | 44.16 | 7,327,445 | -1.51(-3.31%) |
Jan 13, 2015 | 45.72 | 46.26 | 45.03 | 45.67 | 6,474,928 | +0.25(+0.54%) |
Jan 12, 2015 | 45.14 | 45.91 | 44.42 | 45.43 | 6,709,923 | +0.07(+0.15%) |
Jan 09, 2015 | 45.07 | 45.70 | 44.91 | 45.36 | 5,505,797 | +0.37(+0.81%) |
Jan 08, 2015 | 44.90 | 45.05 | 44.31 | 44.99 | 5,150,952 | +0.62(+1.39%) |
Jan 07, 2015 | 43.47 | 44.68 | 43.47 | 44.38 | 9,043,178 | +1.23(+2.85%) |
Jan 06, 2015 | 42.74 | 43.73 | 42.68 | 43.15 | 7,300,380 | +0.87(+2.07%) |
Jan 05, 2015 | 42.62 | 43.03 | 42.00 | 42.27 | 5,535,142 | -0.15(-0.34%) |
Jan 02, 2015 | 41.86 | 42.54 | 41.67 | 42.42 | 4,838,745 | +0.82(+1.97%) |
Dec 31, 2014 | 41.68 | 41.60 | 41.60 | 41.60 | 12,939,556 | -0.15(-0.36%) |
Dec 30, 2014 | 41.47 | 42.11 | 41.38 | 41.75 | 2,379,561 | +0.09(+0.23%) |
Dec 29, 2014 | 41.91 | 42.25 | 41.52 | 41.65 | 3,306,675 | -0.26(-0.62%) |
Dec 26, 2014 | 42.20 | 42.44 | 41.72 | 41.91 | 2,936,394 | -0.13(-0.32%) |
Dec 24, 2014 | 42.53 | 42.05 | 42.05 | 42.05 | 15,386,607 | -0.48(-1.13%) |
Dec 23, 2014 | 41.65 | 42.65 | 41.48 | 42.53 | 6,238,399 | +1.25(+3.02%) |
Dec 22, 2014 | 40.85 | 41.36 | 40.43 | 41.28 | 3,661,986 | +0.69(+1.70%) |
Dec 19, 2014 | 40.23 | 40.82 | 39.69 | 40.59 | 5,644,942 | +1.01(+2.54%) |
Dec 18, 2014 | 39.73 | 39.83 | 38.95 | 39.59 | 3,877,523 | +0.40(+1.01%) |
Dec 17, 2014 | 38.27 | 39.27 | 37.99 | 39.19 | 4,722,676 | +1.20(+3.17%) |
Dec 16, 2014 | 37.40 | 38.47 | 37.37 | 37.99 | 6,310,599 | +0.13(+0.35%) |
Dec 15, 2014 | 38.02 | 38.62 | 37.61 | 37.85 | 5,589,069 | -0.12(-0.33%) |
Dec 12, 2014 | 38.36 | 38.53 | 37.84 | 37.98 | 4,152,726 | -0.48(-1.24%) |
Dec 11, 2014 | 38.53 | 38.79 | 38.19 | 38.45 | 5,975,192 | -0.08(-0.21%) |
Dec 10, 2014 | 39.67 | 39.67 | 38.47 | 38.53 | 5,828,389 | -1.26(-3.16%) |
Dec 09, 2014 | 39.54 | 39.90 | 38.98 | 39.79 | 6,213,673 | -0.49(-1.23%) |
Dec 08, 2014 | 40.64 | 40.76 | 39.95 | 40.29 | 4,413,791 | -0.67(-1.63%) |
Dec 05, 2014 | 41.39 | 41.39 | 40.83 | 40.96 | 3,200,610 | -0.25(-0.60%) |
Dec 04, 2014 | 41.06 | 41.49 | 40.77 | 41.20 | 3,596,469 | -0.00(-0.01%) |
Dec 03, 2014 | 40.93 | 41.82 | 40.84 | 41.21 | 4,983,740 | +0.27(+0.66%) |
Dec 02, 2014 | 40.70 | 41.35 | 40.45 | 40.94 | 3,500,769 | +0.17(+0.42%) |
Dec 01, 2014 | 40.86 | 41.36 | 40.40 | 40.77 | 4,282,626 | -0.16(-0.39%) |
Nov 28, 2014 | 41.19 | 41.43 | 40.76 | 40.93 | 3,568,932 | -0.53(-1.28%) |
Nov 26, 2014 | 41.55 | 41.46 | 41.46 | 41.46 | 19,104,682 | -0.14(-0.34%) |
Nov 25, 2014 | 42.18 | 42.45 | 41.60 | 41.60 | 5,341,947 | -0.70(-1.65%) |
Nov 24, 2014 | 42.46 | 42.56 | 42.04 | 42.30 | 4,291,490 | -0.19(-0.45%) |
Nov 21, 2014 | 42.40 | 42.78 | 41.98 | 42.49 | 6,388,210 | +0.81(+1.94%) |
Nov 20, 2014 | 41.58 | 41.94 | 41.27 | 41.68 | 3,539,234 | +0.16(+0.38%) |
Nov 19, 2014 | 42.03 | 42.53 | 41.22 | 41.52 | 4,488,519 | +0.36(+0.87%) |
Nov 18, 2014 | 41.30 | 41.72 | 40.89 | 41.16 | 4,096,755 | -0.05(-0.12%) |
Nov 17, 2014 | 40.58 | 41.51 | 40.57 | 41.21 | 3,685,382 | +0.60(+1.47%) |
Nov 14, 2014 | 40.75 | 41.05 | 40.28 | 40.62 | 4,063,682 | -0.15(-0.38%) |
Nov 13, 2014 | 40.56 | 41.01 | 40.54 | 40.77 | 3,866,123 | +0.11(+0.28%) |
Nov 12, 2014 | 40.48 | 40.85 | 40.21 | 40.66 | 4,393,651 | +0.16(+0.40%) |
Nov 11, 2014 | 38.61 | 40.80 | 38.61 | 40.49 | 8,243,849 | +1.88(+4.88%) |
Nov 10, 2014 | 38.24 | 38.89 | 37.65 | 38.61 | 6,634,673 | +0.53(+1.39%) |
Nov 07, 2014 | 38.33 | 38.78 | 37.89 | 38.08 | 5,023,910 | -0.09(-0.24%) |
Nov 06, 2014 | 36.81 | 38.88 | 36.58 | 38.17 | 8,147,930 | -0.32(-0.83%) |
Nov 05, 2014 | 38.51 | 39.11 | 38.24 | 38.49 | 7,683,004 | +0.18(+0.46%) |
Nov 04, 2014 | 38.70 | 38.97 | 38.16 | 38.32 | 6,090,478 | -0.55(-1.42%) |