Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.34 | 41.52 | 40.31 | 40.89 | 9,843,165 | -0.21(-0.50%) |
Oct 29, 2015 | 40.00 | 41.81 | 39.20 | 41.10 | 12,167,636 | +0.21(+0.52%) |
Oct 28, 2015 | 39.67 | 41.14 | 39.54 | 40.88 | 12,167,023 | +1.26(+3.19%) |
Oct 27, 2015 | 39.86 | 39.96 | 38.89 | 39.62 | 10,424,499 | -0.97(-2.38%) |
Oct 26, 2015 | 41.82 | 41.83 | 40.58 | 40.59 | 7,248,681 | -1.27(-3.04%) |
Oct 23, 2015 | 41.62 | 42.01 | 41.12 | 41.86 | 7,706,969 | +0.02(+0.05%) |
Oct 22, 2015 | 40.88 | 41.97 | 40.77 | 41.83 | 9,618,639 | +1.23(+3.04%) |
Oct 21, 2015 | 40.94 | 41.25 | 40.55 | 40.60 | 8,263,115 | -0.44(-1.06%) |
Oct 20, 2015 | 41.31 | 41.58 | 40.77 | 41.04 | 11,159,614 | -0.11(-0.28%) |
Oct 19, 2015 | 41.77 | 41.99 | 40.99 | 41.15 | 10,411,878 | -1.18(-2.79%) |
Oct 16, 2015 | 42.69 | 42.88 | 41.79 | 42.33 | 9,546,175 | +0.00(+0.00%) |
Oct 15, 2015 | 41.67 | 42.37 | 41.24 | 42.33 | 10,218,036 | +0.39(+0.93%) |
Oct 14, 2015 | 41.63 | 42.12 | 41.51 | 41.94 | 8,475,942 | +0.32(+0.76%) |
Oct 13, 2015 | 41.43 | 42.27 | 41.11 | 41.62 | 8,217,563 | -0.17(-0.42%) |
Oct 12, 2015 | 42.40 | 42.43 | 41.19 | 41.80 | 9,896,681 | -0.63(-1.48%) |
Oct 09, 2015 | 42.80 | 42.87 | 41.75 | 42.43 | 12,057,915 | -0.14(-0.32%) |
Oct 08, 2015 | 41.59 | 42.76 | 41.28 | 42.56 | 12,557,536 | +0.76(+1.83%) |
Oct 07, 2015 | 42.30 | 42.64 | 40.72 | 41.80 | 18,205,898 | +0.10(+0.24%) |
Oct 06, 2015 | 40.22 | 41.99 | 40.13 | 41.70 | 20,380,302 | +1.63(+4.08%) |
Oct 05, 2015 | 39.28 | 40.18 | 38.95 | 40.07 | 16,932,280 | +1.35(+3.50%) |
Oct 02, 2015 | 35.98 | 38.71 | 35.97 | 38.71 | 16,626,031 | +2.29(+6.29%) |
Oct 01, 2015 | 36.82 | 37.36 | 35.95 | 36.42 | 13,791,373 | +0.15(+0.42%) |
Sep 30, 2015 | 35.48 | 36.30 | 35.47 | 36.27 | 11,655,407 | +1.05(+2.98%) |
Sep 29, 2015 | 35.00 | 35.31 | 34.58 | 35.22 | 10,549,371 | +0.54(+1.57%) |
Sep 28, 2015 | 35.12 | 35.58 | 34.67 | 34.67 | 10,582,950 | -1.01(-2.84%) |
Sep 25, 2015 | 36.71 | 36.71 | 35.48 | 35.69 | 11,413,421 | -0.43(-1.19%) |
Sep 24, 2015 | 35.93 | 36.47 | 35.79 | 36.12 | 10,824,076 | -0.08(-0.21%) |
Sep 23, 2015 | 36.84 | 37.04 | 36.16 | 36.19 | 8,359,904 | -0.57(-1.56%) |
Sep 22, 2015 | 36.10 | 37.06 | 36.01 | 36.77 | 13,518,308 | -0.10(-0.27%) |
Sep 21, 2015 | 36.94 | 37.06 | 36.41 | 36.87 | 10,218,526 | +0.29(+0.81%) |
Sep 18, 2015 | 37.17 | 37.45 | 36.25 | 36.57 | 16,876,996 | -1.34(-3.53%) |
Sep 17, 2015 | 37.37 | 38.50 | 37.10 | 37.91 | 19,601,388 | +0.50(+1.33%) |
Sep 16, 2015 | 36.08 | 37.46 | 36.03 | 37.41 | 15,013,475 | +1.66(+4.63%) |
Sep 15, 2015 | 35.66 | 36.14 | 35.63 | 35.76 | 8,829,614 | +0.39(+1.09%) |
Sep 14, 2015 | 35.63 | 35.66 | 35.04 | 35.37 | 11,595,122 | -0.45(-1.25%) |
Sep 11, 2015 | 36.10 | 36.12 | 35.51 | 35.82 | 12,258,696 | -0.81(-2.21%) |
Sep 10, 2015 | 36.30 | 36.87 | 35.79 | 36.63 | 11,735,104 | +0.44(+1.21%) |
Sep 09, 2015 | 37.09 | 37.59 | 35.99 | 36.19 | 21,424,746 | -0.46(-1.26%) |
Sep 08, 2015 | 36.50 | 36.81 | 35.66 | 36.65 | 17,932,490 | +0.95(+2.67%) |
Sep 04, 2015 | 35.70 | 35.70 | 35.70 | 35.70 | 13,910,948 | -0.74(-2.03%) |
Sep 03, 2015 | 36.68 | 37.71 | 36.13 | 36.44 | 12,831,377 | -0.01(-0.02%) |
Sep 02, 2015 | 36.53 | 36.80 | 35.54 | 36.44 | 14,896,923 | +0.33(+0.92%) |
Sep 01, 2015 | 36.43 | 36.43 | 35.39 | 36.11 | 22,732,880 | -1.06(-2.85%) |
Aug 31, 2015 | 35.01 | 37.30 | 34.56 | 37.17 | 23,503,668 | +1.76(+4.98%) |
Aug 28, 2015 | 34.45 | 36.30 | 34.45 | 35.41 | 19,705,024 | +0.72(+2.07%) |
Aug 27, 2015 | 33.74 | 35.19 | 33.62 | 34.69 | 25,692,842 | +1.86(+5.67%) |
Aug 26, 2015 | 32.47 | 32.95 | 31.95 | 32.83 | 25,110,002 | +0.92(+2.89%) |
Aug 25, 2015 | 34.05 | 34.05 | 31.87 | 31.91 | 21,011,988 | -0.56(-1.72%) |
Aug 24, 2015 | 31.75 | 33.98 | 31.09 | 32.47 | 28,105,688 | -1.86(-5.42%) |
Aug 21, 2015 | 35.29 | 35.83 | 34.32 | 34.33 | 18,387,602 | -1.22(-3.43%) |
Aug 20, 2015 | 35.88 | 36.37 | 35.54 | 35.54 | 13,954,492 | -0.51(-1.43%) |
Aug 19, 2015 | 37.27 | 37.27 | 35.58 | 36.06 | 19,210,942 | -1.38(-3.70%) |
Aug 18, 2015 | 37.53 | 37.65 | 37.15 | 37.44 | 9,666,297 | -0.04(-0.10%) |
Aug 17, 2015 | 37.42 | 37.67 | 37.25 | 37.48 | 7,679,175 | -0.16(-0.42%) |
Aug 14, 2015 | 37.81 | 38.03 | 37.58 | 37.64 | 10,381,557 | -0.25(-0.66%) |
Aug 13, 2015 | 38.57 | 38.61 | 37.71 | 37.89 | 13,283,223 | -1.09(-2.79%) |
Aug 12, 2015 | 37.97 | 39.23 | 37.93 | 38.98 | 18,561,770 | +0.86(+2.26%) |
Aug 11, 2015 | 37.27 | 38.21 | 37.10 | 38.12 | 14,166,408 | +0.15(+0.40%) |
Aug 10, 2015 | 36.97 | 37.97 | 36.72 | 37.96 | 13,981,955 | +1.03(+2.78%) |
Aug 07, 2015 | 38.00 | 38.30 | 36.76 | 36.94 | 13,601,604 | -1.09(-2.86%) |
Aug 06, 2015 | 36.97 | 38.08 | 36.55 | 38.02 | 15,392,643 | +0.88(+2.36%) |
Aug 05, 2015 | 38.04 | 38.46 | 37.08 | 37.15 | 10,640,772 | -0.57(-1.50%) |
Aug 04, 2015 | 37.50 | 38.07 | 37.50 | 37.71 | 10,167,171 | +0.12(+0.32%) |
Aug 03, 2015 | 37.66 | 38.16 | 37.31 | 37.59 | 14,864,193 | -0.48(-1.25%) |
Jul 31, 2015 | 38.89 | 38.91 | 38.00 | 38.07 | 16,135,189 | -1.31(-3.32%) |
Jul 30, 2015 | 40.07 | 40.30 | 39.23 | 39.38 | 13,330,354 | -0.63(-1.57%) |
Jul 29, 2015 | 39.36 | 40.41 | 39.33 | 40.01 | 15,624,412 | +0.50(+1.26%) |
Jul 28, 2015 | 38.52 | 40.05 | 38.47 | 39.51 | 17,696,816 | +1.20(+3.14%) |
Jul 27, 2015 | 38.83 | 39.34 | 38.22 | 38.30 | 18,865,942 | -1.09(-2.76%) |
Jul 24, 2015 | 40.80 | 40.80 | 39.31 | 39.39 | 17,509,672 | -1.47(-3.61%) |
Jul 23, 2015 | 41.67 | 41.83 | 40.31 | 40.87 | 15,953,796 | -0.79(-1.91%) |
Jul 22, 2015 | 42.01 | 42.08 | 41.54 | 41.66 | 13,898,614 | -0.49(-1.17%) |
Jul 21, 2015 | 42.36 | 42.65 | 41.92 | 42.15 | 11,288,270 | -0.06(-0.14%) |
Jul 20, 2015 | 42.67 | 42.68 | 41.91 | 42.21 | 10,836,907 | -0.47(-1.10%) |
Jul 17, 2015 | 42.98 | 43.20 | 42.27 | 42.68 | 9,868,018 | -0.56(-1.29%) |
Jul 16, 2015 | 43.74 | 43.86 | 43.04 | 43.24 | 7,132,894 | -0.35(-0.80%) |
Jul 15, 2015 | 44.11 | 44.44 | 43.38 | 43.59 | 7,008,112 | -0.83(-1.86%) |
Jul 14, 2015 | 43.84 | 44.58 | 43.80 | 44.42 | 7,344,896 | +0.45(+1.02%) |
Jul 13, 2015 | 44.11 | 44.12 | 43.76 | 43.98 | 6,573,580 | -0.15(-0.34%) |
Jul 10, 2015 | 44.26 | 44.43 | 43.78 | 44.12 | 6,776,554 | +0.34(+0.78%) |
Jul 09, 2015 | 44.51 | 44.59 | 43.77 | 43.78 | 7,285,378 | +0.23(+0.53%) |
Jul 08, 2015 | 44.13 | 44.56 | 43.34 | 43.55 | 7,542,567 | -0.96(-2.16%) |
Jul 07, 2015 | 43.95 | 44.70 | 43.46 | 44.51 | 9,553,601 | +0.44(+1.00%) |
Jul 06, 2015 | 44.42 | 44.59 | 43.82 | 44.07 | 10,122,475 | -1.09(-2.41%) |
Jul 02, 2015 | 44.91 | 45.16 | 45.16 | 45.16 | 9,081,923 | +0.37(+0.82%) |
Jul 01, 2015 | 45.90 | 45.90 | 44.54 | 44.80 | 9,908,548 | -1.03(-2.25%) |
Jun 30, 2015 | 45.92 | 45.98 | 45.42 | 45.83 | 7,177,744 | +0.30(+0.66%) |
Jun 29, 2015 | 45.83 | 46.07 | 45.52 | 45.53 | 7,044,415 | -0.87(-1.88%) |
Jun 26, 2015 | 46.38 | 46.48 | 46.06 | 46.40 | 8,957,297 | -0.03(-0.06%) |
Jun 25, 2015 | 47.14 | 47.14 | 46.36 | 46.43 | 6,306,797 | -0.46(-0.97%) |
Jun 24, 2015 | 47.11 | 47.42 | 46.89 | 46.89 | 5,326,468 | -0.25(-0.54%) |
Jun 23, 2015 | 46.77 | 47.27 | 46.65 | 47.14 | 4,882,011 | +0.44(+0.94%) |
Jun 22, 2015 | 46.62 | 46.99 | 46.41 | 46.70 | 5,838,161 | +0.17(+0.37%) |
Jun 19, 2015 | 46.68 | 47.22 | 46.36 | 46.53 | 17,589,642 | -0.43(-0.92%) |
Jun 18, 2015 | 47.12 | 47.39 | 46.86 | 46.96 | 7,254,199 | -0.12(-0.25%) |
Jun 17, 2015 | 47.67 | 47.86 | 46.80 | 47.08 | 6,349,899 | -0.25(-0.54%) |
Jun 16, 2015 | 47.34 | 47.42 | 46.78 | 47.33 | 7,116,143 | +0.12(+0.25%) |
Jun 15, 2015 | 47.07 | 47.49 | 46.86 | 47.21 | 6,312,025 | -0.18(-0.38%) |
Jun 12, 2015 | 47.58 | 47.65 | 47.11 | 47.39 | 6,696,202 | -0.39(-0.81%) |
Jun 11, 2015 | 47.74 | 47.94 | 47.65 | 47.78 | 5,213,738 | +0.01(+0.02%) |
Jun 10, 2015 | 47.69 | 47.94 | 47.38 | 47.77 | 6,400,491 | +0.72(+1.52%) |
Jun 09, 2015 | 47.59 | 48.00 | 47.06 | 47.06 | 8,465,036 | -0.28(-0.58%) |
Jun 08, 2015 | 46.95 | 47.36 | 46.85 | 47.33 | 8,885,484 | +0.29(+0.62%) |
Jun 05, 2015 | 46.83 | 47.92 | 46.80 | 47.04 | 7,785,634 | +0.03(+0.06%) |
Jun 04, 2015 | 47.32 | 47.56 | 46.96 | 47.01 | 7,184,153 | -0.60(-1.25%) |
Jun 03, 2015 | 47.62 | 47.98 | 47.48 | 47.61 | 7,210,597 | -0.20(-0.42%) |
Jun 02, 2015 | 47.53 | 47.99 | 47.31 | 47.81 | 6,803,322 | +0.34(+0.72%) |
Jun 01, 2015 | 48.10 | 48.11 | 47.19 | 47.47 | 5,548,461 | -0.05(-0.11%) |
May 29, 2015 | 47.53 | 47.82 | 47.34 | 47.52 | 7,640,500 | -0.13(-0.28%) |
May 28, 2015 | 47.41 | 47.72 | 47.09 | 47.65 | 6,958,251 | +0.03(+0.06%) |
May 27, 2015 | 47.71 | 48.50 | 47.53 | 47.62 | 9,051,998 | -0.01(-0.03%) |
May 26, 2015 | 48.18 | 48.32 | 47.39 | 47.64 | 8,211,398 | -0.95(-1.95%) |
May 22, 2015 | 48.53 | 48.59 | 48.59 | 48.59 | 5,098,833 | -0.35(-0.72%) |
May 21, 2015 | 48.60 | 49.06 | 48.41 | 48.94 | 8,107,275 | +0.60(+1.23%) |
May 20, 2015 | 48.32 | 48.47 | 47.85 | 48.34 | 6,482,746 | +0.29(+0.61%) |
May 19, 2015 | 48.51 | 48.51 | 48.04 | 48.05 | 10,768,046 | -0.68(-1.39%) |
May 18, 2015 | 48.51 | 48.86 | 48.09 | 48.73 | 6,991,234 | +0.21(+0.43%) |
May 15, 2015 | 48.15 | 48.74 | 48.01 | 48.52 | 6,408,809 | +0.25(+0.52%) |
May 14, 2015 | 48.36 | 48.78 | 48.20 | 48.27 | 5,889,006 | +0.02(+0.05%) |
May 13, 2015 | 48.55 | 48.72 | 48.07 | 48.25 | 7,351,493 | -0.01(-0.02%) |
May 12, 2015 | 48.18 | 48.44 | 48.00 | 48.26 | 6,396,282 | +0.09(+0.18%) |
May 11, 2015 | 49.53 | 49.58 | 48.04 | 48.17 | 9,841,061 | -1.39(-2.81%) |
May 08, 2015 | 49.54 | 49.71 | 48.96 | 49.56 | 8,078,991 | +0.41(+0.83%) |
May 07, 2015 | 49.83 | 49.83 | 48.77 | 49.16 | 8,536,462 | -0.45(-0.91%) |
May 06, 2015 | 50.15 | 50.30 | 49.28 | 49.61 | 9,607,432 | +0.02(+0.04%) |
May 05, 2015 | 49.76 | 50.44 | 49.42 | 49.58 | 12,390,981 | +0.13(+0.27%) |
May 04, 2015 | 49.74 | 49.89 | 49.22 | 49.45 | 8,996,373 | -0.31(-0.62%) |
May 01, 2015 | 49.98 | 50.16 | 49.41 | 49.76 | 8,096,870 | -0.35(-0.71%) |
Apr 30, 2015 | 50.93 | 50.93 | 49.92 | 50.12 | 9,982,331 | -0.10(-0.21%) |
Apr 29, 2015 | 49.75 | 50.40 | 49.60 | 50.22 | 8,182,898 | +0.24(+0.47%) |
Apr 28, 2015 | 49.58 | 50.00 | 49.44 | 49.98 | 5,781,096 | +0.50(+1.01%) |
Apr 27, 2015 | 50.01 | 50.15 | 49.44 | 49.48 | 6,000,178 | -0.33(-0.67%) |
Apr 24, 2015 | 50.06 | 50.08 | 49.46 | 49.81 | 8,505,287 | -0.55(-1.10%) |
Apr 23, 2015 | 50.37 | 50.82 | 50.18 | 50.37 | 6,270,961 | +0.28(+0.56%) |
Apr 22, 2015 | 50.14 | 50.28 | 49.54 | 50.09 | 6,071,797 | -0.10(-0.21%) |
Apr 21, 2015 | 50.62 | 50.91 | 49.92 | 50.19 | 7,537,412 | -0.44(-0.86%) |
Apr 20, 2015 | 50.24 | 51.10 | 50.21 | 50.62 | 10,632,674 | +0.68(+1.36%) |
Apr 17, 2015 | 50.61 | 50.61 | 49.57 | 49.95 | 13,033,182 | -0.97(-1.91%) |
Apr 16, 2015 | 50.91 | 51.44 | 50.33 | 50.92 | 11,377,346 | -0.29(-0.56%) |
Apr 15, 2015 | 50.85 | 51.40 | 50.54 | 51.21 | 10,534,938 | +0.77(+1.52%) |
Apr 14, 2015 | 49.30 | 50.58 | 49.25 | 50.44 | 12,076,816 | +1.49(+3.04%) |
Apr 13, 2015 | 49.36 | 49.75 | 48.94 | 48.95 | 7,775,224 | -0.14(-0.29%) |
Apr 10, 2015 | 49.70 | 49.73 | 48.98 | 49.09 | 8,153,154 | -0.35(-0.70%) |
Apr 09, 2015 | 47.98 | 49.78 | 47.86 | 49.44 | 14,886,117 | +1.62(+3.38%) |
Apr 08, 2015 | 48.75 | 48.87 | 47.81 | 47.82 | 11,616,062 | -0.72(-1.49%) |
Apr 07, 2015 | 48.15 | 48.73 | 48.01 | 48.54 | 9,726,870 | +0.30(+0.61%) |
Apr 06, 2015 | 46.80 | 48.61 | 46.78 | 48.25 | 13,782,686 | +1.63(+3.50%) |
Apr 02, 2015 | 46.27 | 46.62 | 46.62 | 46.62 | 8,007,164 | +0.12(+0.25%) |
Apr 01, 2015 | 46.27 | 46.85 | 46.22 | 46.50 | 12,115,162 | +0.56(+1.22%) |
Mar 31, 2015 | 46.67 | 46.83 | 45.92 | 45.94 | 12,427,176 | -1.28(-2.72%) |
Mar 30, 2015 | 46.84 | 47.33 | 46.78 | 47.22 | 8,168,479 | +0.79(+1.70%) |
Mar 27, 2015 | 46.46 | 46.55 | 46.09 | 46.43 | 7,046,206 | -0.23(-0.49%) |
Mar 26, 2015 | 47.19 | 47.33 | 46.43 | 46.66 | 9,336,846 | +0.14(+0.30%) |
Mar 25, 2015 | 46.65 | 46.85 | 46.23 | 46.52 | 10,382,219 | +0.37(+0.80%) |
Mar 24, 2015 | 46.82 | 46.94 | 46.13 | 46.15 | 8,643,021 | -0.50(-1.08%) |
Mar 23, 2015 | 47.22 | 47.36 | 46.64 | 46.66 | 10,064,552 | -0.45(-0.96%) |
Mar 20, 2015 | 46.60 | 47.31 | 46.49 | 47.11 | 13,633,800 | +0.80(+1.72%) |
Mar 19, 2015 | 46.32 | 46.71 | 46.08 | 46.31 | 10,715,932 | -0.65(-1.38%) |
Mar 18, 2015 | 45.41 | 47.45 | 45.39 | 46.96 | 12,923,449 | +1.20(+2.63%) |
Mar 17, 2015 | 45.76 | 46.11 | 45.29 | 45.76 | 8,794,009 | -0.29(-0.62%) |
Mar 16, 2015 | 45.16 | 46.09 | 44.89 | 46.04 | 8,562,546 | +0.56(+1.23%) |
Mar 13, 2015 | 44.83 | 45.60 | 44.69 | 45.48 | 11,188,798 | +0.21(+0.46%) |
Mar 12, 2015 | 45.44 | 45.68 | 45.25 | 45.28 | 7,481,646 | +0.04(+0.10%) |
Mar 11, 2015 | 44.97 | 45.65 | 44.87 | 45.23 | 8,592,654 | +0.32(+0.71%) |
Mar 10, 2015 | 45.00 | 45.54 | 44.78 | 44.91 | 12,091,997 | -0.81(-1.77%) |
Mar 09, 2015 | 46.32 | 46.74 | 45.73 | 45.73 | 8,798,759 | -0.61(-1.31%) |
Mar 06, 2015 | 46.49 | 46.99 | 46.24 | 46.33 | 9,124,731 | -0.40(-0.85%) |
Mar 05, 2015 | 47.23 | 47.28 | 46.73 | 46.73 | 8,102,039 | -0.68(-1.43%) |
Mar 04, 2015 | 47.81 | 47.80 | 46.98 | 47.41 | 7,436,416 | -0.39(-0.82%) |
Mar 03, 2015 | 47.49 | 48.16 | 47.42 | 47.80 | 7,351,723 | +0.28(+0.59%) |
Mar 02, 2015 | 48.11 | 48.23 | 47.10 | 47.52 | 10,919,332 | -0.59(-1.23%) |
Feb 27, 2015 | 48.70 | 48.77 | 48.06 | 48.11 | 9,437,438 | -0.48(-0.99%) |
Feb 26, 2015 | 49.36 | 49.36 | 48.40 | 48.59 | 10,619,920 | -1.24(-2.49%) |
Feb 25, 2015 | 49.78 | 50.06 | 49.41 | 49.83 | 8,337,143 | +0.32(+0.66%) |
Feb 24, 2015 | 49.78 | 49.79 | 49.26 | 49.50 | 6,596,797 | +0.13(+0.25%) |
Feb 23, 2015 | 49.20 | 49.84 | 49.08 | 49.38 | 8,229,272 | -0.34(-0.68%) |
Feb 20, 2015 | 49.58 | 49.75 | 48.94 | 49.72 | 11,902,742 | -0.03(-0.06%) |
Feb 19, 2015 | 48.74 | 50.06 | 48.27 | 49.75 | 12,226,998 | -0.23(-0.46%) |
Feb 18, 2015 | 50.20 | 50.96 | 49.89 | 49.98 | 12,099,571 | -1.28(-2.50%) |
Feb 17, 2015 | 51.02 | 51.63 | 50.56 | 51.26 | 10,370,637 | -0.30(-0.59%) |
Feb 13, 2015 | 50.79 | 51.56 | 51.56 | 51.56 | 11,410,229 | +1.36(+2.70%) |
Feb 12, 2015 | 50.35 | 50.80 | 49.89 | 50.20 | 11,703,582 | +0.66(+1.33%) |
Feb 11, 2015 | 49.07 | 49.98 | 48.76 | 49.55 | 11,460,522 | -0.08(-0.16%) |
Feb 10, 2015 | 49.53 | 49.72 | 48.54 | 49.63 | 10,788,984 | +0.10(+0.21%) |
Feb 09, 2015 | 49.61 | 50.08 | 49.37 | 49.53 | 11,052,705 | +0.26(+0.53%) |
Feb 06, 2015 | 49.81 | 49.91 | 49.04 | 49.26 | 10,484,703 | -0.06(-0.12%) |
Feb 05, 2015 | 48.92 | 49.34 | 48.39 | 49.32 | 11,930,275 | +1.24(+2.58%) |
Feb 04, 2015 | 48.63 | 48.66 | 47.62 | 48.08 | 16,765,609 | -1.37(-2.76%) |
Feb 03, 2015 | 48.85 | 49.61 | 48.55 | 49.45 | 21,410,838 | +1.44(+3.00%) |
Feb 02, 2015 | 47.06 | 48.01 | 46.28 | 48.01 | 13,802,703 | +2.04(+4.43%) |
Jan 30, 2015 | 45.42 | 46.58 | 44.64 | 45.97 | 14,418,185 | +0.12(+0.25%) |
Jan 29, 2015 | 46.12 | 46.41 | 44.26 | 45.85 | 15,561,039 | +0.18(+0.38%) |
Jan 28, 2015 | 47.64 | 47.77 | 45.62 | 45.68 | 11,889,948 | -2.16(-4.52%) |
Jan 27, 2015 | 47.66 | 48.28 | 47.49 | 47.84 | 8,136,041 | -0.20(-0.43%) |
Jan 26, 2015 | 47.37 | 48.18 | 46.64 | 48.04 | 8,029,672 | +0.85(+1.81%) |
Jan 23, 2015 | 47.70 | 47.96 | 47.18 | 47.19 | 8,758,316 | -0.47(-1.00%) |
Jan 22, 2015 | 47.52 | 47.87 | 46.72 | 47.66 | 11,993,153 | +0.55(+1.18%) |
Jan 21, 2015 | 46.64 | 47.28 | 46.15 | 47.11 | 10,928,756 | +0.99(+2.14%) |
Jan 20, 2015 | 45.85 | 46.19 | 45.08 | 46.12 | 9,415,951 | +0.08(+0.17%) |
Jan 16, 2015 | 45.07 | 46.34 | 44.88 | 46.04 | 13,742,940 | +1.22(+2.72%) |
Jan 15, 2015 | 46.43 | 46.62 | 44.80 | 44.82 | 13,690,661 | -0.88(-1.93%) |
Jan 14, 2015 | 45.12 | 45.82 | 44.42 | 45.71 | 13,660,162 | +0.13(+0.29%) |
Jan 13, 2015 | 46.12 | 46.59 | 44.90 | 45.58 | 14,029,639 | -0.46(-1.00%) |
Jan 12, 2015 | 46.82 | 46.91 | 45.70 | 46.04 | 11,370,072 | -1.35(-2.85%) |
Jan 09, 2015 | 47.40 | 47.69 | 46.72 | 47.39 | 10,938,238 | -0.01(-0.02%) |
Jan 08, 2015 | 47.34 | 47.80 | 46.64 | 47.39 | 14,174,554 | +1.15(+2.49%) |
Jan 07, 2015 | 46.72 | 46.88 | 45.88 | 46.24 | 16,920,178 | +0.31(+0.67%) |
Jan 06, 2015 | 47.66 | 48.61 | 45.90 | 45.93 | 24,731,932 | -1.98(-4.13%) |
Jan 05, 2015 | 49.42 | 49.62 | 47.76 | 47.91 | 14,998,008 | -2.39(-4.76%) |
Jan 02, 2015 | 50.00 | 50.72 | 49.80 | 50.31 | 7,811,428 | -0.10(-0.20%) |
Dec 31, 2014 | 50.61 | 50.41 | 50.41 | 50.41 | 8,115,311 | -0.63(-1.24%) |
Dec 30, 2014 | 50.81 | 51.24 | 50.56 | 51.04 | 6,216,926 | -0.13(-0.26%) |
Dec 29, 2014 | 51.42 | 51.59 | 50.77 | 51.18 | 7,176,537 | +0.17(+0.33%) |
Dec 26, 2014 | 51.50 | 51.67 | 50.74 | 51.01 | 4,575,899 | -0.18(-0.36%) |
Dec 24, 2014 | 51.49 | 51.19 | 51.19 | 51.19 | 5,273,116 | -0.67(-1.29%) |
Dec 23, 2014 | 51.33 | 52.09 | 50.95 | 51.86 | 11,191,913 | +1.12(+2.20%) |
Dec 22, 2014 | 51.15 | 51.42 | 49.99 | 50.74 | 13,028,339 | -1.07(-2.06%) |
Dec 19, 2014 | 50.82 | 51.83 | 50.09 | 51.81 | 24,418,010 | +0.90(+1.76%) |
Dec 18, 2014 | 50.53 | 50.98 | 48.66 | 50.91 | 21,822,122 | +2.05(+4.20%) |
Dec 17, 2014 | 46.82 | 49.39 | 46.72 | 48.86 | 21,045,000 | +2.72(+5.88%) |
Dec 16, 2014 | 44.85 | 47.43 | 44.41 | 46.15 | 17,740,922 | +1.12(+2.48%) |
Dec 15, 2014 | 46.19 | 46.35 | 44.89 | 45.03 | 13,451,883 | -0.55(-1.22%) |
Dec 12, 2014 | 45.76 | 46.56 | 45.48 | 45.58 | 11,889,322 | -0.85(-1.82%) |
Dec 11, 2014 | 46.20 | 47.77 | 46.20 | 46.43 | 11,198,230 | +0.05(+0.11%) |
Dec 10, 2014 | 46.65 | 46.82 | 45.86 | 46.38 | 13,483,161 | -1.04(-2.19%) |
Dec 09, 2014 | 46.97 | 48.36 | 46.26 | 47.42 | 16,610,112 | -0.05(-0.11%) |
Dec 08, 2014 | 48.89 | 49.00 | 47.36 | 47.47 | 13,922,672 | -2.06(-4.16%) |
Dec 05, 2014 | 50.64 | 50.64 | 50.09 | 49.53 | 13,456,242 | -1.07(-2.11%) |
Dec 04, 2014 | 51.21 | 51.41 | 50.13 | 50.59 | 14,601,990 | -1.09(-2.10%) |
Dec 03, 2014 | 50.85 | 51.99 | 50.57 | 51.68 | 16,306,347 | +1.16(+2.30%) |
Dec 02, 2014 | 49.15 | 50.79 | 49.08 | 50.52 | 16,007,204 | +1.05(+2.12%) |
Dec 01, 2014 | 48.12 | 49.56 | 47.74 | 49.47 | 19,211,026 | +1.24(+2.57%) |
Nov 28, 2014 | 49.42 | 49.74 | 47.92 | 48.23 | 16,137,348 | -3.47(-6.72%) |
Nov 26, 2014 | 52.37 | 51.70 | 51.70 | 51.70 | 10,125,918 | -0.66(-1.25%) |
Nov 25, 2014 | 53.94 | 53.95 | 52.24 | 52.36 | 12,200,980 | -1.17(-2.18%) |
Nov 24, 2014 | 53.69 | 53.86 | 53.04 | 53.53 | 8,381,263 | -0.23(-0.42%) |
Nov 21, 2014 | 54.36 | 54.51 | 53.41 | 53.75 | 12,245,288 | +0.31(+0.59%) |
Nov 20, 2014 | 52.65 | 53.47 | 52.65 | 53.44 | 7,841,595 | +0.79(+1.50%) |
Nov 19, 2014 | 52.82 | 52.91 | 52.06 | 52.65 | 8,730,494 | +0.34(+0.64%) |
Nov 18, 2014 | 52.21 | 52.66 | 51.88 | 52.31 | 7,268,746 | +0.18(+0.35%) |
Nov 17, 2014 | 51.85 | 52.39 | 51.54 | 52.13 | 6,987,423 | +0.01(+0.01%) |
Nov 14, 2014 | 51.51 | 52.16 | 51.45 | 52.12 | 7,223,535 | +0.77(+1.51%) |
Nov 13, 2014 | 51.66 | 51.82 | 50.76 | 51.35 | 10,303,507 | -0.62(-1.19%) |
Nov 12, 2014 | 52.09 | 52.47 | 51.89 | 51.97 | 7,878,997 | -0.40(-0.77%) |
Nov 11, 2014 | 52.20 | 52.52 | 51.88 | 52.37 | 8,112,847 | +0.11(+0.21%) |
Nov 10, 2014 | 53.15 | 53.45 | 52.16 | 52.26 | 10,003,382 | -0.41(-0.78%) |
Nov 07, 2014 | 52.15 | 52.78 | 52.12 | 52.67 | 10,093,014 | +0.61(+1.18%) |
Nov 06, 2014 | 50.89 | 52.08 | 50.72 | 52.06 | 10,632,227 | +1.05(+2.06%) |
Nov 05, 2014 | 51.06 | 51.28 | 50.35 | 51.01 | 10,799,949 | +0.81(+1.61%) |
Nov 04, 2014 | 50.51 | 50.98 | 49.79 | 50.20 | 15,017,356 | -1.31(-2.54%) |