Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.64 | 44.64 | 43.29 | 43.54 | 7,968,419 | -0.98(-2.21%) |
Oct 29, 2015 | 44.77 | 44.82 | 44.34 | 44.52 | 3,781,839 | -0.28(-0.63%) |
Oct 28, 2015 | 44.95 | 45.37 | 44.15 | 44.81 | 6,135,303 | -0.12(-0.27%) |
Oct 27, 2015 | 45.41 | 45.54 | 44.65 | 44.93 | 4,298,458 | -0.62(-1.36%) |
Oct 26, 2015 | 44.57 | 45.73 | 44.56 | 45.55 | 5,796,597 | +0.79(+1.77%) |
Oct 23, 2015 | 45.10 | 45.10 | 44.35 | 44.76 | 6,525,036 | +0.13(+0.29%) |
Oct 22, 2015 | 45.53 | 45.81 | 44.53 | 44.63 | 8,860,257 | -0.54(-1.20%) |
Oct 21, 2015 | 44.95 | 45.70 | 44.57 | 45.17 | 10,026,638 | +0.33(+0.73%) |
Oct 20, 2015 | 46.07 | 46.19 | 44.79 | 44.84 | 25,127,546 | +0.81(+1.84%) |
Oct 19, 2015 | 44.04 | 44.14 | 43.67 | 44.03 | 6,199,239 | -0.28(-0.62%) |
Oct 16, 2015 | 43.60 | 44.38 | 42.84 | 44.31 | 15,823,571 | +1.77(+4.17%) |
Oct 15, 2015 | 42.36 | 42.64 | 41.75 | 42.53 | 7,685,690 | +0.42(+1.01%) |
Oct 14, 2015 | 42.71 | 43.03 | 41.95 | 42.11 | 7,050,895 | -0.58(-1.35%) |
Oct 13, 2015 | 42.99 | 43.59 | 42.60 | 42.69 | 8,439,582 | -0.52(-1.21%) |
Oct 12, 2015 | 43.01 | 43.72 | 42.98 | 43.21 | 11,534,080 | +0.36(+0.84%) |
Oct 09, 2015 | 41.18 | 42.96 | 41.11 | 42.85 | 16,145,085 | +1.70(+4.14%) |
Oct 08, 2015 | 40.94 | 41.66 | 40.47 | 41.15 | 21,466,646 | -0.15(-0.37%) |
Oct 07, 2015 | 42.58 | 43.25 | 40.99 | 41.30 | 60,316,000 | -9.58(-18.83%) |
Oct 06, 2015 | 50.52 | 50.96 | 50.04 | 50.89 | 18,732,448 | +0.23(+0.45%) |
Oct 05, 2015 | 50.39 | 50.81 | 49.65 | 50.66 | 6,760,495 | +0.88(+1.78%) |
Oct 02, 2015 | 47.79 | 49.96 | 47.79 | 49.78 | 9,098,061 | +1.06(+2.17%) |
Oct 01, 2015 | 48.81 | 49.12 | 48.19 | 48.72 | 5,217,036 | -0.05(-0.10%) |
Sep 30, 2015 | 47.29 | 48.95 | 46.78 | 48.77 | 8,695,471 | +2.32(+4.99%) |
Sep 29, 2015 | 46.47 | 46.61 | 45.90 | 46.45 | 7,093,437 | +0.09(+0.20%) |
Sep 28, 2015 | 47.58 | 47.71 | 46.31 | 46.36 | 6,672,566 | -1.59(-3.31%) |
Sep 25, 2015 | 48.34 | 48.62 | 47.71 | 47.95 | 5,533,568 | +0.17(+0.36%) |
Sep 24, 2015 | 47.92 | 47.92 | 47.15 | 47.78 | 4,996,110 | -0.37(-0.76%) |
Sep 23, 2015 | 48.39 | 48.57 | 47.84 | 48.14 | 4,395,597 | -0.23(-0.48%) |
Sep 22, 2015 | 48.50 | 48.82 | 48.15 | 48.37 | 6,002,265 | -0.69(-1.40%) |
Sep 21, 2015 | 49.11 | 49.24 | 48.37 | 49.06 | 6,018,570 | +0.17(+0.35%) |
Sep 18, 2015 | 49.55 | 50.12 | 48.71 | 48.89 | 8,960,077 | -1.72(-3.40%) |
Sep 17, 2015 | 50.59 | 51.18 | 50.27 | 50.61 | 6,144,318 | -0.06(-0.12%) |
Sep 16, 2015 | 50.20 | 50.75 | 49.78 | 50.67 | 4,361,412 | +0.40(+0.79%) |
Sep 15, 2015 | 49.60 | 50.45 | 49.07 | 50.28 | 3,767,257 | +0.90(+1.82%) |
Sep 14, 2015 | 49.52 | 49.65 | 49.14 | 49.38 | 3,001,136 | -0.29(-0.59%) |
Sep 11, 2015 | 48.80 | 49.70 | 48.57 | 49.67 | 4,453,510 | +0.93(+1.91%) |
Sep 10, 2015 | 49.28 | 49.54 | 48.48 | 48.74 | 5,182,743 | -0.68(-1.38%) |
Sep 09, 2015 | 50.51 | 50.93 | 49.32 | 49.42 | 5,344,734 | -0.45(-0.91%) |
Sep 08, 2015 | 49.30 | 49.99 | 49.09 | 49.87 | 5,136,300 | +1.75(+3.64%) |
Sep 04, 2015 | 48.21 | 48.12 | 48.12 | 48.12 | 3,477,861 | -0.81(-1.66%) |
Sep 03, 2015 | 49.20 | 49.38 | 48.65 | 48.93 | 2,979,864 | -0.03(-0.06%) |
Sep 02, 2015 | 48.82 | 48.96 | 48.02 | 48.96 | 5,473,575 | +0.71(+1.48%) |
Sep 01, 2015 | 47.34 | 48.53 | 47.28 | 48.25 | 7,353,718 | -0.41(-0.84%) |
Aug 31, 2015 | 49.40 | 49.61 | 48.62 | 48.66 | 5,284,298 | -1.25(-2.51%) |
Aug 28, 2015 | 50.10 | 50.48 | 49.57 | 49.91 | 4,795,632 | -0.27(-0.55%) |
Aug 27, 2015 | 48.86 | 50.60 | 48.86 | 50.18 | 8,611,086 | +1.58(+3.25%) |
Aug 26, 2015 | 47.56 | 48.72 | 46.71 | 48.60 | 7,479,083 | +2.18(+4.70%) |
Aug 25, 2015 | 48.37 | 48.45 | 46.38 | 46.42 | 10,373,253 | -0.66(-1.41%) |
Aug 24, 2015 | 45.07 | 48.18 | 43.55 | 47.09 | 17,100,772 | -1.53(-3.15%) |
Aug 21, 2015 | 49.43 | 49.76 | 48.31 | 48.62 | 14,351,243 | -1.29(-2.59%) |
Aug 20, 2015 | 51.97 | 52.20 | 49.84 | 49.91 | 12,668,071 | -2.60(-4.96%) |
Aug 19, 2015 | 52.16 | 52.91 | 51.75 | 52.52 | 16,325,220 | +1.15(+2.24%) |
Aug 18, 2015 | 51.67 | 51.91 | 51.18 | 51.36 | 7,422,411 | -0.51(-0.98%) |
Aug 17, 2015 | 50.54 | 52.27 | 50.34 | 51.87 | 9,887,357 | +0.88(+1.72%) |
Aug 14, 2015 | 50.97 | 51.33 | 50.64 | 50.99 | 6,146,626 | -0.13(-0.25%) |
Aug 13, 2015 | 49.72 | 51.91 | 49.60 | 51.12 | 12,872,305 | +1.90(+3.87%) |
Aug 12, 2015 | 50.01 | 50.02 | 48.02 | 49.21 | 19,512,106 | -1.74(-3.42%) |
Aug 11, 2015 | 52.74 | 52.74 | 50.63 | 50.96 | 15,827,679 | -2.61(-4.87%) |
Aug 10, 2015 | 53.84 | 54.20 | 53.50 | 53.57 | 2,113,454 | +0.13(+0.24%) |
Aug 07, 2015 | 53.34 | 53.43 | 52.84 | 53.44 | 2,364,624 | -0.10(-0.18%) |
Aug 06, 2015 | 54.45 | 54.70 | 53.37 | 53.54 | 3,340,517 | -0.77(-1.43%) |
Aug 05, 2015 | 54.27 | 54.67 | 53.95 | 54.31 | 2,287,134 | +0.52(+0.96%) |
Aug 04, 2015 | 53.68 | 54.11 | 53.55 | 53.80 | 2,300,113 | +0.23(+0.42%) |
Aug 03, 2015 | 53.70 | 53.83 | 53.14 | 53.57 | 2,448,440 | +0.04(+0.07%) |
Jul 31, 2015 | 54.00 | 54.09 | 53.48 | 53.53 | 2,350,168 | -0.16(-0.30%) |
Jul 30, 2015 | 53.57 | 53.90 | 53.08 | 53.69 | 2,290,368 | +0.15(+0.28%) |
Jul 29, 2015 | 53.16 | 53.84 | 52.99 | 53.54 | 3,457,545 | +0.50(+0.94%) |
Jul 28, 2015 | 52.80 | 53.15 | 52.30 | 53.04 | 3,283,242 | +0.59(+1.13%) |
Jul 27, 2015 | 52.42 | 52.69 | 52.05 | 52.45 | 6,141,401 | -0.45(-0.84%) |
Jul 24, 2015 | 53.81 | 53.95 | 52.69 | 52.89 | 4,357,976 | -0.68(-1.26%) |
Jul 23, 2015 | 54.31 | 54.43 | 53.43 | 53.57 | 5,733,610 | -0.91(-1.67%) |
Jul 22, 2015 | 53.77 | 54.85 | 53.69 | 54.48 | 5,270,313 | +0.42(+0.78%) |
Jul 21, 2015 | 53.82 | 54.17 | 53.59 | 54.06 | 3,699,537 | +0.30(+0.56%) |
Jul 20, 2015 | 53.68 | 54.09 | 53.33 | 53.76 | 3,675,333 | +0.15(+0.28%) |
Jul 17, 2015 | 53.69 | 53.84 | 53.30 | 53.61 | 6,146,636 | -0.23(-0.42%) |
Jul 16, 2015 | 54.60 | 54.80 | 53.55 | 53.83 | 6,157,395 | -0.38(-0.71%) |
Jul 15, 2015 | 55.55 | 55.55 | 53.41 | 54.22 | 16,182,166 | -1.65(-2.95%) |
Jul 14, 2015 | 55.22 | 55.97 | 55.00 | 55.86 | 9,583,197 | +0.53(+0.97%) |
Jul 13, 2015 | 55.51 | 56.07 | 55.01 | 55.33 | 6,984,177 | +0.15(+0.28%) |
Jul 10, 2015 | 54.16 | 55.29 | 53.86 | 55.18 | 8,240,227 | +1.74(+3.26%) |
Jul 09, 2015 | 53.75 | 54.56 | 53.36 | 53.43 | 8,625,061 | +0.53(+1.00%) |
Jul 08, 2015 | 53.44 | 53.71 | 51.73 | 52.91 | 12,843,999 | -1.68(-3.08%) |
Jul 07, 2015 | 55.26 | 55.26 | 53.75 | 54.59 | 10,643,249 | -0.47(-0.86%) |
Jul 06, 2015 | 55.03 | 55.32 | 54.80 | 55.06 | 3,866,940 | -0.53(-0.96%) |
Jul 02, 2015 | 55.81 | 55.60 | 55.60 | 55.60 | 3,323,000 | -0.09(-0.15%) |
Jul 01, 2015 | 55.33 | 56.11 | 55.27 | 55.68 | 5,070,491 | +0.98(+1.79%) |
Jun 30, 2015 | 54.89 | 54.95 | 54.21 | 54.70 | 4,718,291 | +0.29(+0.52%) |
Jun 29, 2015 | 55.75 | 55.97 | 54.32 | 54.42 | 5,500,583 | -1.91(-3.39%) |
Jun 26, 2015 | 55.70 | 56.51 | 55.49 | 56.33 | 3,556,670 | +0.83(+1.50%) |
Jun 25, 2015 | 55.77 | 55.86 | 55.38 | 55.49 | 3,959,366 | -0.08(-0.14%) |
Jun 24, 2015 | 55.91 | 55.93 | 55.55 | 55.57 | 4,114,202 | -0.32(-0.57%) |
Jun 23, 2015 | 56.36 | 56.40 | 55.80 | 55.89 | 2,758,500 | -0.24(-0.42%) |
Jun 22, 2015 | 56.25 | 56.65 | 55.95 | 56.12 | 4,100,131 | +0.09(+0.16%) |
Jun 19, 2015 | 56.10 | 56.29 | 56.01 | 56.03 | 3,368,322 | -0.25(-0.44%) |
Jun 18, 2015 | 55.53 | 56.68 | 55.46 | 56.28 | 3,312,754 | +0.84(+1.51%) |
Jun 17, 2015 | 55.62 | 55.74 | 55.10 | 55.44 | 3,076,064 | -0.32(-0.57%) |
Jun 16, 2015 | 55.12 | 55.78 | 55.12 | 55.76 | 3,530,121 | +0.57(+1.03%) |
Jun 15, 2015 | 54.92 | 55.29 | 54.70 | 55.19 | 1,999,510 | -0.14(-0.25%) |
Jun 12, 2015 | 55.30 | 55.53 | 55.18 | 55.33 | 3,649,560 | -0.13(-0.24%) |
Jun 11, 2015 | 55.80 | 55.92 | 55.38 | 55.46 | 1,954,691 | -0.16(-0.29%) |
Jun 10, 2015 | 54.95 | 55.72 | 54.95 | 55.63 | 2,993,840 | +0.61(+1.11%) |
Jun 09, 2015 | 54.88 | 55.14 | 54.76 | 55.01 | 2,821,734 | +0.05(+0.10%) |
Jun 08, 2015 | 54.99 | 55.51 | 54.92 | 54.96 | 4,387,424 | -0.18(-0.32%) |
Jun 05, 2015 | 54.88 | 55.35 | 54.76 | 55.14 | 2,644,194 | +0.16(+0.30%) |
Jun 04, 2015 | 55.11 | 55.32 | 54.78 | 54.97 | 3,901,661 | -0.63(-1.13%) |
Jun 03, 2015 | 55.00 | 56.02 | 54.66 | 55.60 | 8,185,235 | +1.02(+1.87%) |
Jun 02, 2015 | 54.79 | 55.12 | 54.52 | 54.58 | 3,558,940 | -0.24(-0.44%) |
Jun 01, 2015 | 54.57 | 55.16 | 54.38 | 54.82 | 4,082,060 | +0.10(+0.18%) |
May 29, 2015 | 55.61 | 55.74 | 54.53 | 54.72 | 6,107,847 | -1.03(-1.84%) |
May 28, 2015 | 55.84 | 55.99 | 55.35 | 55.75 | 4,660,807 | -0.11(-0.20%) |
May 27, 2015 | 56.19 | 56.39 | 55.65 | 55.86 | 5,657,329 | +0.27(+0.48%) |
May 26, 2015 | 55.55 | 56.00 | 55.08 | 55.59 | 4,951,878 | +0.00(+0.00%) |
May 22, 2015 | 56.70 | 55.59 | 55.59 | 55.59 | 9,277,066 | -1.15(-2.03%) |
May 21, 2015 | 57.41 | 57.46 | 56.56 | 56.74 | 5,576,106 | -0.87(-1.52%) |
May 20, 2015 | 57.66 | 58.24 | 57.18 | 57.62 | 5,839,410 | +0.35(+0.60%) |
May 19, 2015 | 57.00 | 57.66 | 56.69 | 57.27 | 7,863,399 | +0.44(+0.77%) |
May 18, 2015 | 56.96 | 57.62 | 56.45 | 56.84 | 6,065,113 | -0.22(-0.39%) |
May 15, 2015 | 55.71 | 57.15 | 55.32 | 57.06 | 10,232,527 | +2.39(+4.38%) |
May 14, 2015 | 54.88 | 55.10 | 54.51 | 54.67 | 3,300,019 | +0.07(+0.13%) |
May 13, 2015 | 54.73 | 55.18 | 54.47 | 54.59 | 2,776,589 | -0.30(-0.54%) |
May 12, 2015 | 54.18 | 55.19 | 54.14 | 54.89 | 4,751,009 | +0.39(+0.72%) |
May 11, 2015 | 54.63 | 54.92 | 54.44 | 54.50 | 7,177,267 | -0.09(-0.16%) |
May 08, 2015 | 55.26 | 55.72 | 54.58 | 54.58 | 8,011,648 | -0.15(-0.28%) |
May 07, 2015 | 54.30 | 54.98 | 54.01 | 54.73 | 5,537,304 | +0.56(+1.03%) |
May 06, 2015 | 54.81 | 54.91 | 53.97 | 54.18 | 4,849,823 | -0.47(-0.87%) |
May 05, 2015 | 54.84 | 55.02 | 54.55 | 54.65 | 8,074,331 | -0.62(-1.12%) |
May 04, 2015 | 55.84 | 57.16 | 55.25 | 55.27 | 16,715,869 | -0.54(-0.97%) |
May 01, 2015 | 52.53 | 55.86 | 52.51 | 55.81 | 28,225,328 | +3.61(+6.91%) |
Apr 30, 2015 | 52.26 | 52.72 | 51.99 | 52.20 | 4,247,930 | -0.18(-0.34%) |
Apr 29, 2015 | 52.40 | 52.69 | 52.26 | 52.38 | 4,735,198 | -0.36(-0.68%) |
Apr 28, 2015 | 52.40 | 52.98 | 52.16 | 52.74 | 4,977,186 | +0.14(+0.27%) |
Apr 27, 2015 | 52.89 | 53.09 | 52.46 | 52.60 | 6,416,014 | -0.30(-0.56%) |
Apr 24, 2015 | 51.16 | 52.92 | 51.06 | 52.89 | 12,544,968 | +1.84(+3.60%) |
Apr 23, 2015 | 50.91 | 51.28 | 50.62 | 51.05 | 7,474,300 | +0.02(+0.04%) |
Apr 22, 2015 | 50.71 | 51.80 | 50.08 | 51.04 | 21,152,948 | +1.94(+3.95%) |
Apr 21, 2015 | 49.18 | 49.27 | 48.76 | 49.10 | 7,753,268 | -0.15(-0.30%) |
Apr 20, 2015 | 48.87 | 49.39 | 48.63 | 49.24 | 4,838,487 | +0.81(+1.68%) |
Apr 17, 2015 | 47.95 | 48.59 | 47.82 | 48.43 | 6,775,441 | +0.16(+0.33%) |
Apr 16, 2015 | 48.33 | 49.04 | 48.20 | 48.27 | 4,942,049 | -0.07(-0.14%) |
Apr 15, 2015 | 48.56 | 48.84 | 48.33 | 48.34 | 4,403,412 | -0.01(-0.03%) |
Apr 14, 2015 | 48.73 | 48.80 | 48.16 | 48.35 | 4,660,045 | -0.67(-1.36%) |
Apr 13, 2015 | 48.43 | 49.31 | 48.19 | 49.02 | 7,131,560 | +0.43(+0.87%) |
Apr 10, 2015 | 47.95 | 48.65 | 47.82 | 48.59 | 4,019,776 | +0.67(+1.39%) |
Apr 09, 2015 | 47.39 | 47.96 | 47.37 | 47.93 | 6,534,630 | +0.38(+0.79%) |
Apr 08, 2015 | 47.76 | 47.92 | 47.32 | 47.55 | 5,182,291 | +0.25(+0.54%) |
Apr 07, 2015 | 48.18 | 48.26 | 47.22 | 47.30 | 7,203,707 | -0.87(-1.81%) |
Apr 06, 2015 | 48.00 | 48.62 | 47.82 | 48.17 | 4,143,554 | -0.04(-0.08%) |
Apr 02, 2015 | 47.74 | 48.20 | 48.20 | 48.20 | 5,871,522 | +0.57(+1.20%) |
Apr 01, 2015 | 47.51 | 47.66 | 47.21 | 47.63 | 4,482,982 | +0.07(+0.15%) |
Mar 31, 2015 | 47.85 | 48.23 | 47.55 | 47.55 | 3,965,227 | -0.42(-0.87%) |
Mar 30, 2015 | 47.34 | 48.07 | 47.34 | 47.97 | 3,334,738 | +0.66(+1.40%) |
Mar 27, 2015 | 47.49 | 47.77 | 47.23 | 47.31 | 3,224,222 | -0.14(-0.31%) |
Mar 26, 2015 | 47.44 | 47.83 | 47.25 | 47.45 | 4,291,867 | -0.36(-0.76%) |
Mar 25, 2015 | 48.63 | 48.63 | 47.79 | 47.81 | 5,711,521 | -0.62(-1.27%) |
Mar 24, 2015 | 48.03 | 48.55 | 48.03 | 48.43 | 7,537,009 | +0.54(+1.14%) |
Mar 23, 2015 | 47.88 | 48.38 | 47.79 | 47.89 | 5,718,584 | +0.04(+0.08%) |
Mar 20, 2015 | 47.85 | 48.33 | 47.65 | 47.85 | 11,547,852 | +0.28(+0.60%) |
Mar 19, 2015 | 47.60 | 47.84 | 47.42 | 47.57 | 5,102,652 | -0.12(-0.25%) |
Mar 18, 2015 | 47.10 | 47.92 | 46.83 | 47.69 | 4,422,989 | +0.65(+1.39%) |
Mar 17, 2015 | 47.17 | 47.29 | 46.98 | 47.04 | 4,710,045 | -0.20(-0.42%) |
Mar 16, 2015 | 47.16 | 47.40 | 46.95 | 47.23 | 5,253,732 | +0.41(+0.88%) |
Mar 13, 2015 | 47.33 | 47.33 | 46.39 | 46.82 | 4,343,752 | -0.20(-0.42%) |
Mar 12, 2015 | 46.55 | 47.08 | 46.36 | 47.02 | 4,787,141 | +0.81(+1.75%) |
Mar 11, 2015 | 46.82 | 47.23 | 46.15 | 46.21 | 7,740,932 | -0.83(-1.77%) |
Mar 10, 2015 | 47.71 | 47.84 | 47.03 | 47.05 | 5,274,424 | -0.94(-1.96%) |
Mar 09, 2015 | 47.88 | 48.31 | 47.84 | 47.99 | 3,931,390 | +0.17(+0.35%) |
Mar 06, 2015 | 48.23 | 48.50 | 47.60 | 47.82 | 6,981,647 | -0.82(-1.69%) |
Mar 05, 2015 | 48.37 | 48.85 | 48.12 | 48.64 | 5,549,493 | +0.27(+0.55%) |
Mar 04, 2015 | 48.62 | 49.03 | 49.24 | 48.38 | 12,754,051 | -0.86(-1.75%) |
Mar 03, 2015 | 48.93 | 49.31 | 48.55 | 49.24 | 7,694,397 | -0.18(-0.35%) |
Mar 02, 2015 | 48.93 | 50.04 | 48.62 | 49.42 | 5,590,996 | +0.42(+0.85%) |
Feb 27, 2015 | 47.86 | 49.82 | 47.63 | 49.00 | 16,222,323 | +1.04(+2.17%) |
Feb 26, 2015 | 47.65 | 48.03 | 47.25 | 47.96 | 6,340,744 | +0.26(+0.54%) |
Feb 25, 2015 | 47.04 | 47.75 | 46.84 | 47.70 | 4,542,237 | +0.66(+1.41%) |
Feb 24, 2015 | 46.77 | 47.16 | 46.56 | 47.04 | 3,334,347 | +0.25(+0.54%) |
Feb 23, 2015 | 46.98 | 47.30 | 46.58 | 46.78 | 3,802,475 | -0.05(-0.12%) |
Feb 20, 2015 | 46.33 | 46.90 | 46.04 | 46.84 | 6,454,476 | +0.52(+1.12%) |
Feb 19, 2015 | 46.26 | 46.46 | 45.89 | 46.32 | 3,887,674 | +0.10(+0.22%) |
Feb 18, 2015 | 45.88 | 46.38 | 45.62 | 46.21 | 5,722,694 | +0.27(+0.59%) |
Feb 17, 2015 | 44.99 | 46.03 | 44.87 | 45.94 | 6,483,229 | +0.82(+1.82%) |
Feb 13, 2015 | 45.08 | 45.12 | 45.12 | 45.12 | 4,364,161 | -0.07(-0.15%) |
Feb 12, 2015 | 44.88 | 45.25 | 44.35 | 45.19 | 3,799,945 | +0.49(+1.09%) |
Feb 11, 2015 | 44.84 | 44.95 | 44.40 | 44.70 | 3,745,650 | -0.05(-0.12%) |
Feb 10, 2015 | 44.41 | 44.85 | 44.13 | 44.75 | 3,873,617 | +0.59(+1.33%) |
Feb 09, 2015 | 44.38 | 44.83 | 44.09 | 44.17 | 4,631,068 | -0.50(-1.11%) |
Feb 06, 2015 | 45.25 | 45.27 | 44.41 | 44.66 | 7,779,232 | -0.77(-1.69%) |
Feb 05, 2015 | 44.13 | 45.65 | 43.56 | 45.43 | 15,445,228 | +0.94(+2.10%) |
Feb 04, 2015 | 44.27 | 44.82 | 44.27 | 44.49 | 6,203,459 | +0.02(+0.05%) |
Feb 03, 2015 | 44.34 | 44.59 | 43.82 | 44.47 | 5,500,901 | +0.53(+1.21%) |
Feb 02, 2015 | 43.76 | 44.01 | 42.59 | 43.94 | 5,137,298 | +0.27(+0.62%) |
Jan 30, 2015 | 44.48 | 44.59 | 43.63 | 43.66 | 5,177,679 | -1.20(-2.68%) |
Jan 29, 2015 | 43.89 | 44.88 | 43.73 | 44.87 | 4,958,704 | +0.83(+1.88%) |
Jan 28, 2015 | 44.66 | 44.73 | 43.99 | 44.04 | 7,929,748 | -0.32(-0.72%) |
Jan 27, 2015 | 44.31 | 44.70 | 44.24 | 44.36 | 5,883,641 | -0.49(-1.09%) |
Jan 26, 2015 | 44.58 | 45.01 | 44.56 | 44.85 | 3,738,762 | +0.08(+0.18%) |
Jan 23, 2015 | 44.64 | 45.27 | 44.55 | 44.77 | 5,397,870 | +0.19(+0.43%) |
Jan 22, 2015 | 43.50 | 44.78 | 43.31 | 44.58 | 5,921,419 | +1.38(+3.20%) |
Jan 21, 2015 | 42.76 | 43.26 | 42.66 | 43.19 | 4,642,303 | +0.21(+0.49%) |
Jan 20, 2015 | 43.75 | 43.88 | 42.86 | 42.98 | 6,124,174 | -0.77(-1.77%) |
Jan 16, 2015 | 43.09 | 43.80 | 42.84 | 43.76 | 4,849,029 | +0.59(+1.37%) |
Jan 15, 2015 | 43.68 | 43.97 | 43.14 | 43.16 | 6,418,846 | -0.52(-1.19%) |
Jan 14, 2015 | 43.08 | 44.12 | 43.00 | 43.68 | 5,976,678 | +0.07(+0.15%) |
Jan 13, 2015 | 44.23 | 44.30 | 43.19 | 43.62 | 5,525,669 | -0.18(-0.41%) |
Jan 12, 2015 | 43.94 | 44.13 | 43.65 | 43.80 | 4,672,675 | -0.33(-0.75%) |
Jan 09, 2015 | 44.28 | 44.31 | 43.72 | 44.13 | 4,412,876 | -0.08(-0.18%) |
Jan 08, 2015 | 43.79 | 44.32 | 43.75 | 44.20 | 5,086,884 | +0.76(+1.74%) |
Jan 07, 2015 | 42.63 | 43.50 | 42.51 | 43.45 | 5,450,374 | +1.39(+3.31%) |
Jan 06, 2015 | 42.87 | 42.89 | 41.68 | 42.05 | 5,989,311 | -0.52(-1.23%) |
Jan 05, 2015 | 43.50 | 43.68 | 42.57 | 42.58 | 5,244,193 | -0.88(-2.03%) |
Jan 02, 2015 | 44.11 | 44.16 | 43.25 | 43.46 | 2,732,780 | -0.30(-0.69%) |
Dec 31, 2014 | 44.10 | 43.76 | 43.76 | 43.76 | 2,562,714 | -0.26(-0.59%) |
Dec 30, 2014 | 44.16 | 44.32 | 43.92 | 44.02 | 2,438,064 | -0.17(-0.38%) |
Dec 29, 2014 | 43.91 | 44.45 | 43.81 | 44.19 | 3,150,725 | +0.25(+0.57%) |
Dec 26, 2014 | 43.77 | 44.08 | 43.65 | 43.93 | 1,733,824 | +0.21(+0.48%) |
Dec 24, 2014 | 43.87 | 43.72 | 43.72 | 43.72 | 1,330,300 | +0.07(+0.15%) |
Dec 23, 2014 | 43.55 | 43.85 | 43.47 | 43.66 | 2,673,157 | +0.13(+0.30%) |
Dec 22, 2014 | 42.98 | 43.58 | 42.79 | 43.53 | 4,100,840 | +0.77(+1.81%) |
Dec 19, 2014 | 42.88 | 43.41 | 42.56 | 42.75 | 9,630,455 | -0.34(-0.79%) |
Dec 18, 2014 | 42.82 | 43.11 | 42.53 | 43.09 | 7,487,835 | +0.68(+1.61%) |
Dec 17, 2014 | 41.63 | 42.45 | 41.57 | 42.41 | 8,984,897 | +0.95(+2.29%) |
Dec 16, 2014 | 42.17 | 42.56 | 41.45 | 41.46 | 11,737,737 | -0.97(-2.28%) |
Dec 15, 2014 | 43.87 | 43.94 | 42.40 | 42.43 | 8,274,250 | -1.33(-3.05%) |
Dec 12, 2014 | 43.50 | 44.32 | 43.40 | 43.76 | 9,405,049 | +0.50(+1.15%) |
Dec 11, 2014 | 42.66 | 43.83 | 42.38 | 43.26 | 13,252,532 | +0.90(+2.11%) |
Dec 10, 2014 | 42.74 | 43.81 | 42.34 | 42.37 | 17,149,368 | -2.82(-6.23%) |
Dec 09, 2014 | 45.42 | 45.63 | 45.05 | 45.18 | 7,373,938 | -0.74(-1.62%) |
Dec 08, 2014 | 46.34 | 46.64 | 45.77 | 45.93 | 5,661,614 | -1.11(-2.35%) |
Dec 05, 2014 | 46.90 | 47.17 | 46.70 | 47.03 | 3,057,187 | +0.34(+0.73%) |
Dec 04, 2014 | 46.55 | 46.99 | 46.19 | 46.69 | 3,709,339 | +0.05(+0.12%) |
Dec 03, 2014 | 47.17 | 47.20 | 46.24 | 46.64 | 5,019,164 | -0.43(-0.92%) |
Dec 02, 2014 | 46.51 | 47.09 | 46.34 | 47.07 | 6,038,569 | +0.59(+1.27%) |
Dec 01, 2014 | 45.42 | 46.72 | 45.41 | 46.48 | 5,199,806 | +0.08(+0.17%) |
Nov 28, 2014 | 46.21 | 46.60 | 46.18 | 46.40 | 2,506,179 | +0.30(+0.65%) |
Nov 26, 2014 | 45.92 | 46.10 | 46.10 | 46.10 | 4,140,729 | +0.28(+0.60%) |
Nov 25, 2014 | 45.89 | 46.09 | 45.59 | 45.83 | 5,366,424 | -0.06(-0.13%) |
Nov 24, 2014 | 45.84 | 46.05 | 45.45 | 45.89 | 4,584,571 | +0.32(+0.70%) |
Nov 21, 2014 | 45.90 | 46.21 | 45.49 | 45.57 | 6,083,754 | +0.21(+0.46%) |
Nov 20, 2014 | 44.75 | 45.51 | 44.75 | 45.36 | 7,489,749 | +0.93(+2.08%) |
Nov 19, 2014 | 44.57 | 44.63 | 44.20 | 44.43 | 2,684,392 | -0.13(-0.30%) |
Nov 18, 2014 | 44.45 | 44.80 | 44.25 | 44.57 | 4,306,355 | +0.12(+0.27%) |
Nov 17, 2014 | 44.70 | 45.09 | 44.40 | 44.45 | 3,684,600 | -0.47(-1.06%) |
Nov 14, 2014 | 45.18 | 45.23 | 44.78 | 44.92 | 4,043,939 | -0.37(-0.81%) |
Nov 13, 2014 | 44.82 | 45.41 | 44.82 | 45.29 | 6,484,922 | +0.50(+1.11%) |
Nov 12, 2014 | 44.08 | 44.82 | 44.05 | 44.79 | 4,751,644 | +0.62(+1.41%) |
Nov 11, 2014 | 44.09 | 44.32 | 44.00 | 44.16 | 2,528,733 | +0.15(+0.34%) |
Nov 10, 2014 | 43.95 | 44.30 | 43.86 | 44.01 | 4,477,897 | +0.25(+0.56%) |
Nov 07, 2014 | 43.72 | 43.80 | 43.19 | 43.77 | 4,031,313 | -0.14(-0.33%) |
Nov 06, 2014 | 43.90 | 44.06 | 43.52 | 43.91 | 4,461,303 | +0.40(+0.91%) |
Nov 05, 2014 | 43.54 | 43.60 | 43.21 | 43.51 | 3,292,262 | +0.23(+0.53%) |
Nov 04, 2014 | 42.95 | 43.35 | 42.87 | 43.29 | 3,887,767 | +0.30(+0.70%) |