Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.12 | 45.78 | 45.01 | 45.60 | 2,409,082 | +0.56(+1.24%) |
Nov 27, 2015 | 44.89 | 45.14 | 44.71 | 45.04 | 783,284 | -0.01(-0.02%) |
Nov 25, 2015 | 45.33 | 45.05 | 45.05 | 45.05 | 1,496,955 | -0.27(-0.60%) |
Nov 24, 2015 | 44.73 | 45.50 | 44.70 | 45.32 | 2,544,574 | +0.45(+1.01%) |
Nov 23, 2015 | 44.85 | 45.25 | 44.65 | 44.87 | 1,628,366 | -0.11(-0.24%) |
Nov 20, 2015 | 45.12 | 45.50 | 44.84 | 44.98 | 1,562,237 | +0.04(+0.09%) |
Nov 19, 2015 | 44.62 | 44.95 | 44.31 | 44.93 | 1,135,379 | +0.26(+0.58%) |
Nov 18, 2015 | 43.90 | 44.72 | 43.57 | 44.67 | 1,499,448 | +0.92(+2.11%) |
Nov 17, 2015 | 44.25 | 44.35 | 43.63 | 43.75 | 1,457,788 | -0.47(-1.07%) |
Nov 16, 2015 | 43.36 | 44.25 | 43.26 | 44.23 | 1,439,571 | +0.84(+1.93%) |
Nov 13, 2015 | 43.90 | 44.71 | 43.33 | 43.39 | 2,876,351 | -0.55(-1.25%) |
Nov 12, 2015 | 43.85 | 44.06 | 42.93 | 43.94 | 4,814,807 | +0.29(+0.66%) |
Nov 11, 2015 | 44.10 | 44.10 | 43.38 | 43.65 | 1,352,149 | -0.35(-0.80%) |
Nov 10, 2015 | 43.77 | 44.27 | 43.38 | 44.00 | 1,573,314 | +0.06(+0.14%) |
Nov 09, 2015 | 44.24 | 44.35 | 43.39 | 43.94 | 1,259,742 | -0.41(-0.91%) |
Nov 06, 2015 | 44.13 | 44.49 | 43.54 | 44.34 | 1,453,824 | -0.01(-0.02%) |
Nov 05, 2015 | 44.57 | 44.91 | 43.99 | 44.35 | 1,867,600 | -0.34(-0.77%) |
Nov 04, 2015 | 45.18 | 45.74 | 44.62 | 44.69 | 1,870,031 | -0.27(-0.60%) |
Nov 03, 2015 | 45.02 | 45.51 | 44.80 | 44.96 | 1,986,287 | +0.10(+0.23%) |
Nov 02, 2015 | 44.25 | 45.05 | 44.09 | 44.86 | 1,547,427 | +0.56(+1.26%) |
Oct 30, 2015 | 44.13 | 44.55 | 43.93 | 44.30 | 2,821,091 | +0.24(+0.55%) |
Oct 29, 2015 | 43.60 | 44.32 | 43.59 | 44.06 | 2,042,726 | +0.19(+0.42%) |
Oct 28, 2015 | 43.15 | 44.05 | 42.95 | 43.88 | 2,515,100 | +0.94(+2.18%) |
Oct 27, 2015 | 43.28 | 43.41 | 42.66 | 42.94 | 1,961,716 | -1.01(-2.30%) |
Oct 26, 2015 | 44.31 | 44.56 | 43.66 | 43.95 | 1,700,885 | -0.36(-0.81%) |
Oct 23, 2015 | 44.67 | 44.67 | 43.73 | 44.31 | 2,446,330 | +0.30(+0.69%) |
Oct 22, 2015 | 42.84 | 44.89 | 42.58 | 44.01 | 5,221,008 | +1.46(+3.43%) |
Oct 21, 2015 | 42.47 | 43.77 | 42.10 | 42.55 | 4,431,291 | +0.24(+0.57%) |
Oct 20, 2015 | 40.47 | 43.19 | 39.97 | 42.31 | 6,803,123 | +2.63(+6.62%) |
Oct 19, 2015 | 39.99 | 40.06 | 39.53 | 39.68 | 3,256,095 | -0.62(-1.54%) |
Oct 16, 2015 | 41.10 | 41.12 | 39.76 | 40.30 | 2,666,977 | -0.82(-1.99%) |
Oct 15, 2015 | 40.87 | 41.22 | 40.16 | 41.12 | 2,284,879 | +0.31(+0.76%) |
Oct 14, 2015 | 41.33 | 41.48 | 40.71 | 40.81 | 1,877,818 | -0.67(-1.62%) |
Oct 13, 2015 | 41.59 | 42.13 | 41.41 | 41.48 | 2,220,137 | -0.38(-0.90%) |
Oct 12, 2015 | 42.40 | 42.60 | 41.59 | 41.86 | 2,019,686 | -0.43(-1.01%) |
Oct 09, 2015 | 44.01 | 44.14 | 42.28 | 42.29 | 3,684,602 | -1.61(-3.67%) |
Oct 08, 2015 | 42.49 | 44.18 | 42.46 | 43.90 | 2,513,896 | +1.31(+3.08%) |
Oct 07, 2015 | 42.51 | 43.79 | 41.70 | 42.58 | 3,304,181 | +0.49(+1.16%) |
Oct 06, 2015 | 41.46 | 42.29 | 41.24 | 42.09 | 2,544,683 | +0.66(+1.59%) |
Oct 05, 2015 | 40.20 | 41.68 | 39.90 | 41.43 | 2,626,462 | +1.57(+3.93%) |
Oct 02, 2015 | 38.51 | 39.90 | 38.29 | 39.87 | 2,795,434 | +1.01(+2.60%) |
Oct 01, 2015 | 39.41 | 39.74 | 38.48 | 38.86 | 1,962,529 | -0.46(-1.17%) |
Sep 30, 2015 | 39.29 | 39.60 | 38.56 | 39.32 | 3,173,785 | +0.47(+1.20%) |
Sep 29, 2015 | 38.98 | 39.18 | 38.55 | 38.85 | 2,534,450 | +0.00(+0.00%) |
Sep 28, 2015 | 39.52 | 39.53 | 38.71 | 38.85 | 1,792,680 | -1.08(-2.70%) |
Sep 25, 2015 | 40.11 | 40.34 | 39.78 | 39.93 | 1,971,091 | +0.09(+0.22%) |
Sep 24, 2015 | 39.21 | 40.05 | 38.68 | 39.84 | 2,346,152 | +0.06(+0.16%) |
Sep 23, 2015 | 40.62 | 40.77 | 39.50 | 39.78 | 2,188,374 | -0.84(-2.07%) |
Sep 22, 2015 | 40.66 | 41.02 | 40.12 | 40.62 | 2,088,337 | -0.65(-1.57%) |
Sep 21, 2015 | 41.94 | 42.16 | 41.19 | 41.26 | 1,851,152 | -0.58(-1.40%) |
Sep 18, 2015 | 41.70 | 42.20 | 41.57 | 41.85 | 6,918,313 | -0.44(-1.04%) |
Sep 17, 2015 | 42.49 | 42.98 | 42.18 | 42.29 | 2,461,015 | -0.38(-0.90%) |
Sep 16, 2015 | 42.20 | 42.78 | 42.17 | 42.67 | 1,906,649 | +0.51(+1.21%) |
Sep 15, 2015 | 41.37 | 42.25 | 41.26 | 42.16 | 1,741,758 | +0.92(+2.23%) |
Sep 14, 2015 | 41.50 | 41.67 | 41.04 | 41.24 | 1,654,902 | -0.40(-0.96%) |
Sep 11, 2015 | 41.63 | 41.89 | 41.22 | 41.64 | 1,899,237 | +0.16(+0.38%) |
Sep 10, 2015 | 41.61 | 41.88 | 41.21 | 41.48 | 1,567,632 | -0.11(-0.26%) |
Sep 09, 2015 | 42.71 | 43.02 | 41.57 | 41.59 | 2,374,341 | -0.70(-1.66%) |
Sep 08, 2015 | 41.49 | 42.44 | 41.20 | 42.29 | 2,986,373 | +1.96(+4.86%) |
Sep 04, 2015 | 40.32 | 40.33 | 40.33 | 40.33 | 2,253,653 | -0.55(-1.35%) |
Sep 03, 2015 | 40.76 | 41.45 | 40.71 | 40.88 | 2,376,319 | -0.09(-0.22%) |
Sep 02, 2015 | 41.05 | 41.19 | 40.23 | 40.97 | 2,006,507 | +0.39(+0.97%) |
Sep 01, 2015 | 41.49 | 41.77 | 40.38 | 40.58 | 2,759,626 | -2.01(-4.73%) |
Aug 31, 2015 | 41.71 | 42.91 | 41.12 | 42.60 | 4,175,996 | +1.09(+2.62%) |
Aug 28, 2015 | 40.97 | 41.81 | 40.88 | 41.51 | 2,106,751 | +0.27(+0.65%) |
Aug 27, 2015 | 40.48 | 41.49 | 40.23 | 41.24 | 2,307,396 | +1.49(+3.74%) |
Aug 26, 2015 | 38.94 | 39.80 | 38.47 | 39.76 | 3,649,039 | +1.54(+4.02%) |
Aug 25, 2015 | 40.70 | 40.90 | 38.19 | 38.22 | 3,030,123 | -1.30(-3.30%) |
Aug 24, 2015 | 38.58 | 40.96 | 37.89 | 39.52 | 2,974,088 | -1.28(-3.13%) |
Aug 21, 2015 | 41.51 | 41.69 | 40.79 | 40.80 | 2,470,983 | -0.97(-2.32%) |
Aug 20, 2015 | 42.56 | 42.84 | 41.77 | 41.77 | 1,953,718 | -1.09(-2.53%) |
Aug 19, 2015 | 43.37 | 43.55 | 42.57 | 42.86 | 1,565,044 | -0.81(-1.86%) |
Aug 18, 2015 | 43.89 | 43.89 | 43.40 | 43.67 | 1,340,259 | -0.29(-0.67%) |
Aug 17, 2015 | 43.56 | 44.19 | 43.19 | 43.96 | 1,926,028 | +0.31(+0.70%) |
Aug 14, 2015 | 43.90 | 44.29 | 43.60 | 43.65 | 1,900,859 | -0.30(-0.68%) |
Aug 13, 2015 | 44.20 | 44.20 | 43.64 | 43.95 | 1,588,122 | -0.18(-0.40%) |
Aug 12, 2015 | 43.72 | 44.34 | 43.35 | 44.13 | 1,478,534 | +0.15(+0.34%) |
Aug 11, 2015 | 44.43 | 44.51 | 43.72 | 43.98 | 1,409,700 | -1.11(-2.47%) |
Aug 10, 2015 | 43.95 | 45.25 | 43.80 | 45.09 | 2,053,663 | +1.50(+3.45%) |
Aug 07, 2015 | 43.59 | 44.33 | 43.42 | 43.59 | 1,558,959 | -0.14(-0.33%) |
Aug 06, 2015 | 43.53 | 44.09 | 43.07 | 43.74 | 1,661,597 | +0.25(+0.58%) |
Aug 05, 2015 | 43.27 | 44.24 | 43.27 | 43.48 | 2,265,544 | +0.57(+1.32%) |
Aug 04, 2015 | 43.20 | 43.68 | 42.81 | 42.92 | 4,328,258 | +0.07(+0.18%) |
Aug 03, 2015 | 43.46 | 43.55 | 42.75 | 42.84 | 2,387,255 | -0.89(-2.04%) |
Jul 31, 2015 | 44.28 | 44.51 | 43.54 | 43.74 | 2,717,848 | -0.38(-0.85%) |
Jul 30, 2015 | 44.60 | 44.60 | 43.89 | 44.11 | 2,030,543 | -0.52(-1.16%) |
Jul 29, 2015 | 43.78 | 44.76 | 43.71 | 44.63 | 1,697,794 | +0.77(+1.76%) |
Jul 28, 2015 | 43.91 | 44.07 | 43.37 | 43.86 | 3,451,326 | +0.20(+0.47%) |
Jul 27, 2015 | 43.42 | 43.70 | 43.12 | 43.65 | 3,782,627 | -0.10(-0.23%) |
Jul 24, 2015 | 44.15 | 44.21 | 43.62 | 43.76 | 2,423,819 | -0.29(-0.65%) |
Jul 23, 2015 | 44.04 | 44.50 | 43.95 | 44.04 | 2,542,931 | -0.02(-0.05%) |
Jul 22, 2015 | 43.91 | 44.48 | 43.71 | 44.06 | 2,059,804 | -0.06(-0.14%) |
Jul 21, 2015 | 44.12 | 45.07 | 43.65 | 44.13 | 4,917,438 | -1.13(-2.50%) |
Jul 20, 2015 | 45.25 | 45.51 | 45.03 | 45.26 | 1,964,863 | -0.05(-0.11%) |
Jul 17, 2015 | 45.20 | 45.76 | 45.12 | 45.31 | 2,189,237 | +0.03(+0.08%) |
Jul 16, 2015 | 45.23 | 45.62 | 45.16 | 45.27 | 2,569,964 | +0.35(+0.77%) |
Jul 15, 2015 | 45.28 | 45.28 | 44.51 | 44.92 | 2,290,927 | -0.48(-1.05%) |
Jul 14, 2015 | 44.94 | 45.65 | 44.73 | 45.40 | 2,794,502 | +0.35(+0.77%) |
Jul 13, 2015 | 44.84 | 45.27 | 44.45 | 45.05 | 4,138,061 | +0.49(+1.10%) |
Jul 10, 2015 | 45.05 | 45.69 | 44.16 | 44.56 | 4,508,934 | -1.34(-2.92%) |
Jul 09, 2015 | 47.38 | 47.38 | 45.89 | 45.90 | 2,765,072 | -0.57(-1.23%) |
Jul 08, 2015 | 47.22 | 47.42 | 46.25 | 46.47 | 2,308,709 | -1.15(-2.42%) |
Jul 07, 2015 | 47.42 | 47.76 | 46.70 | 47.63 | 2,677,693 | +0.22(+0.46%) |
Jul 06, 2015 | 47.22 | 47.98 | 47.05 | 47.41 | 1,874,043 | -0.37(-0.77%) |
Jul 02, 2015 | 48.11 | 47.78 | 47.78 | 47.78 | 2,130,270 | -0.03(-0.06%) |
Jul 01, 2015 | 48.36 | 48.45 | 47.65 | 47.80 | 1,924,799 | -0.10(-0.21%) |
Jun 30, 2015 | 48.49 | 48.75 | 47.86 | 47.91 | 2,038,025 | +0.06(+0.13%) |
Jun 29, 2015 | 47.93 | 48.54 | 47.78 | 47.85 | 1,449,358 | -0.74(-1.52%) |
Jun 26, 2015 | 48.52 | 48.75 | 48.28 | 48.58 | 4,356,101 | +0.14(+0.28%) |
Jun 25, 2015 | 49.31 | 49.31 | 48.45 | 48.45 | 1,038,755 | -0.77(-1.57%) |
Jun 24, 2015 | 49.54 | 49.69 | 49.05 | 49.22 | 1,031,912 | -0.31(-0.63%) |
Jun 23, 2015 | 49.44 | 49.67 | 49.22 | 49.53 | 857,307 | +0.00(+0.00%) |
Jun 22, 2015 | 49.74 | 49.77 | 49.34 | 49.53 | 1,150,545 | +0.01(+0.03%) |
Jun 19, 2015 | 49.99 | 50.02 | 49.46 | 49.52 | 1,829,296 | -0.61(-1.21%) |
Jun 18, 2015 | 49.68 | 50.40 | 49.36 | 50.13 | 2,383,239 | +0.51(+1.03%) |
Jun 17, 2015 | 49.30 | 49.80 | 49.30 | 49.61 | 1,873,253 | +0.53(+1.07%) |
Jun 16, 2015 | 49.07 | 49.16 | 48.65 | 49.09 | 1,775,449 | +0.01(+0.03%) |
Jun 15, 2015 | 49.42 | 49.50 | 48.91 | 49.07 | 1,891,992 | -0.85(-1.70%) |
Jun 12, 2015 | 49.95 | 50.12 | 49.75 | 49.92 | 1,345,788 | -0.17(-0.34%) |
Jun 11, 2015 | 50.20 | 50.28 | 49.69 | 50.09 | 1,400,722 | +0.01(+0.03%) |
Jun 10, 2015 | 49.93 | 50.49 | 49.73 | 50.08 | 2,462,060 | +0.65(+1.31%) |
Jun 09, 2015 | 49.78 | 50.29 | 49.23 | 49.43 | 3,724,790 | -0.24(-0.48%) |
Jun 08, 2015 | 50.13 | 50.28 | 49.59 | 49.67 | 2,140,861 | -0.70(-1.38%) |
Jun 05, 2015 | 50.26 | 50.67 | 49.93 | 50.36 | 1,646,286 | +0.07(+0.14%) |
Jun 04, 2015 | 51.42 | 51.42 | 50.20 | 50.30 | 2,755,136 | -1.45(-2.80%) |
Jun 03, 2015 | 51.91 | 52.50 | 51.48 | 51.74 | 2,087,549 | -0.01(-0.01%) |
Jun 02, 2015 | 51.10 | 52.16 | 51.00 | 51.75 | 3,222,156 | +0.44(+0.85%) |
Jun 01, 2015 | 51.79 | 51.79 | 51.14 | 51.31 | 2,159,256 | -0.16(-0.31%) |
May 29, 2015 | 52.14 | 52.24 | 51.31 | 51.47 | 2,404,838 | -0.80(-1.53%) |
May 28, 2015 | 52.18 | 52.55 | 51.78 | 52.27 | 2,233,788 | -0.12(-0.22%) |
May 27, 2015 | 52.55 | 52.68 | 51.94 | 52.39 | 1,601,924 | -0.03(-0.05%) |
May 26, 2015 | 52.48 | 52.78 | 52.18 | 52.41 | 2,564,328 | -0.40(-0.76%) |
May 22, 2015 | 52.81 | 52.81 | 52.81 | 52.81 | 2,765,873 | +0.14(+0.27%) |
May 21, 2015 | 51.78 | 53.10 | 51.71 | 52.67 | 2,616,070 | +0.85(+1.64%) |
May 20, 2015 | 51.60 | 52.29 | 51.24 | 51.82 | 1,713,233 | +0.40(+0.78%) |
May 19, 2015 | 51.24 | 51.48 | 50.61 | 51.42 | 2,786,335 | -0.11(-0.21%) |
May 18, 2015 | 51.53 | 51.76 | 51.20 | 51.53 | 1,280,207 | -0.05(-0.09%) |
May 15, 2015 | 51.94 | 51.99 | 51.05 | 51.58 | 1,378,642 | -0.38(-0.73%) |
May 14, 2015 | 52.14 | 52.43 | 51.79 | 51.96 | 1,893,599 | +0.10(+0.20%) |
May 13, 2015 | 51.43 | 52.09 | 51.37 | 51.86 | 2,220,744 | +0.65(+1.26%) |
May 12, 2015 | 50.71 | 51.41 | 50.69 | 51.21 | 1,370,633 | +0.29(+0.57%) |
May 11, 2015 | 51.10 | 51.28 | 50.78 | 50.92 | 1,371,676 | -0.10(-0.19%) |
May 08, 2015 | 51.52 | 51.61 | 50.63 | 51.01 | 2,571,415 | +0.52(+1.04%) |
May 07, 2015 | 50.99 | 51.11 | 50.41 | 50.49 | 2,933,184 | -0.69(-1.34%) |
May 06, 2015 | 51.56 | 51.61 | 50.85 | 51.18 | 2,016,880 | +0.11(+0.21%) |
May 05, 2015 | 51.42 | 52.20 | 50.91 | 51.07 | 1,753,046 | -0.22(-0.42%) |
May 04, 2015 | 51.16 | 51.63 | 50.93 | 51.29 | 2,297,923 | +0.14(+0.28%) |
May 01, 2015 | 51.42 | 51.88 | 50.86 | 51.14 | 4,192,632 | -0.28(-0.54%) |
Apr 30, 2015 | 51.81 | 52.11 | 51.21 | 51.42 | 3,112,191 | -0.57(-1.10%) |
Apr 29, 2015 | 51.07 | 52.59 | 50.78 | 51.99 | 4,014,827 | +0.57(+1.11%) |
Apr 28, 2015 | 51.01 | 51.50 | 50.91 | 51.42 | 3,211,876 | +0.19(+0.37%) |
Apr 27, 2015 | 50.26 | 51.29 | 50.04 | 51.23 | 3,063,753 | +1.09(+2.17%) |
Apr 24, 2015 | 50.37 | 50.67 | 49.67 | 50.14 | 2,285,995 | -0.37(-0.73%) |
Apr 23, 2015 | 48.87 | 50.81 | 48.85 | 50.51 | 3,680,022 | +1.69(+3.46%) |
Apr 22, 2015 | 48.81 | 48.90 | 48.24 | 48.82 | 2,216,209 | -0.03(-0.06%) |
Apr 21, 2015 | 49.49 | 49.78 | 48.58 | 48.85 | 2,997,817 | -0.72(-1.45%) |
Apr 20, 2015 | 49.20 | 49.73 | 49.20 | 49.57 | 2,184,096 | +0.58(+1.19%) |
Apr 17, 2015 | 49.28 | 49.47 | 48.71 | 48.98 | 2,282,578 | -0.79(-1.58%) |
Apr 16, 2015 | 50.06 | 50.39 | 49.67 | 49.77 | 2,527,205 | -0.48(-0.95%) |
Apr 15, 2015 | 48.56 | 50.41 | 48.37 | 50.25 | 3,886,345 | +2.09(+4.34%) |
Apr 14, 2015 | 47.33 | 48.30 | 47.29 | 48.15 | 2,391,335 | +0.69(+1.46%) |
Apr 13, 2015 | 47.13 | 47.88 | 46.90 | 47.46 | 2,038,346 | +0.33(+0.71%) |
Apr 10, 2015 | 48.21 | 48.22 | 46.91 | 47.13 | 6,655,171 | -1.51(-3.10%) |
Apr 09, 2015 | 48.37 | 48.81 | 48.19 | 48.64 | 1,934,548 | +0.11(+0.22%) |
Apr 08, 2015 | 48.22 | 48.85 | 48.12 | 48.53 | 3,022,111 | +0.06(+0.13%) |
Apr 07, 2015 | 48.25 | 48.91 | 48.22 | 48.47 | 1,949,535 | -0.01(-0.03%) |
Apr 06, 2015 | 47.08 | 48.98 | 47.03 | 48.48 | 2,383,347 | +1.16(+2.45%) |
Apr 02, 2015 | 47.16 | 47.32 | 47.32 | 47.32 | 1,952,441 | +0.18(+0.37%) |
Apr 01, 2015 | 46.92 | 47.48 | 46.55 | 47.14 | 1,653,660 | +0.20(+0.43%) |
Mar 31, 2015 | 47.56 | 47.56 | 46.63 | 46.94 | 2,648,133 | -0.94(-1.96%) |
Mar 30, 2015 | 47.69 | 47.96 | 47.42 | 47.88 | 1,425,883 | +0.51(+1.08%) |
Mar 27, 2015 | 47.31 | 47.71 | 47.09 | 47.37 | 1,737,110 | +0.17(+0.36%) |
Mar 26, 2015 | 46.82 | 47.33 | 46.74 | 47.20 | 2,316,565 | +0.03(+0.07%) |
Mar 25, 2015 | 47.63 | 47.65 | 46.89 | 47.16 | 2,179,454 | -0.27(-0.57%) |
Mar 24, 2015 | 47.14 | 47.59 | 46.97 | 47.44 | 1,549,313 | +0.29(+0.60%) |
Mar 23, 2015 | 47.99 | 48.16 | 47.10 | 47.15 | 2,684,282 | -1.27(-2.62%) |
Mar 20, 2015 | 48.54 | 48.81 | 48.33 | 48.42 | 4,980,356 | +0.11(+0.22%) |
Mar 19, 2015 | 48.53 | 48.65 | 47.91 | 48.31 | 1,885,884 | -0.65(-1.33%) |
Mar 18, 2015 | 46.93 | 49.13 | 46.66 | 48.96 | 3,120,285 | +1.86(+3.95%) |
Mar 17, 2015 | 48.25 | 48.25 | 46.75 | 47.10 | 3,589,513 | -1.37(-2.82%) |
Mar 16, 2015 | 48.50 | 48.66 | 48.20 | 48.47 | 2,614,867 | +0.08(+0.17%) |
Mar 13, 2015 | 48.69 | 48.70 | 47.86 | 48.39 | 2,189,310 | -0.46(-0.95%) |
Mar 12, 2015 | 48.15 | 48.94 | 48.08 | 48.85 | 1,925,787 | +0.98(+2.06%) |
Mar 11, 2015 | 47.78 | 47.96 | 47.44 | 47.86 | 1,718,131 | +0.21(+0.44%) |
Mar 10, 2015 | 48.28 | 48.28 | 47.65 | 47.65 | 1,904,294 | -1.05(-2.15%) |
Mar 09, 2015 | 48.17 | 48.85 | 48.17 | 48.70 | 1,703,039 | +0.68(+1.41%) |
Mar 06, 2015 | 48.64 | 48.98 | 47.87 | 48.02 | 1,926,698 | -1.19(-2.42%) |
Mar 05, 2015 | 48.64 | 49.23 | 48.41 | 49.21 | 2,593,739 | +0.56(+1.16%) |
Mar 04, 2015 | 48.77 | 48.98 | 48.18 | 48.64 | 1,701,573 | -0.34(-0.69%) |
Mar 03, 2015 | 48.90 | 49.44 | 48.55 | 48.98 | 2,400,173 | -0.19(-0.39%) |
Mar 02, 2015 | 48.93 | 49.36 | 48.22 | 49.17 | 2,166,184 | +0.24(+0.50%) |
Feb 27, 2015 | 49.20 | 49.61 | 48.85 | 48.93 | 1,939,461 | -0.32(-0.65%) |
Feb 26, 2015 | 49.76 | 50.00 | 49.07 | 49.25 | 1,993,606 | -0.62(-1.24%) |
Feb 25, 2015 | 49.97 | 50.21 | 49.56 | 49.87 | 1,310,334 | -0.16(-0.31%) |
Feb 24, 2015 | 49.73 | 50.20 | 49.60 | 50.02 | 1,367,902 | +0.23(+0.46%) |
Feb 23, 2015 | 50.04 | 50.27 | 49.48 | 49.79 | 1,473,698 | -0.53(-1.05%) |
Feb 20, 2015 | 49.93 | 50.43 | 49.10 | 50.32 | 2,021,347 | +0.14(+0.27%) |
Feb 19, 2015 | 49.56 | 50.25 | 49.30 | 50.18 | 2,893,936 | +0.30(+0.61%) |
Feb 18, 2015 | 50.08 | 50.35 | 49.59 | 49.88 | 3,016,973 | -0.30(-0.59%) |
Feb 17, 2015 | 50.06 | 50.25 | 49.36 | 50.18 | 2,240,616 | -0.08(-0.16%) |
Feb 13, 2015 | 49.55 | 50.26 | 50.26 | 50.26 | 3,166,869 | +0.76(+1.54%) |
Feb 12, 2015 | 49.02 | 49.56 | 48.79 | 49.50 | 1,649,057 | +0.81(+1.66%) |
Feb 11, 2015 | 48.71 | 48.93 | 48.12 | 48.69 | 1,404,462 | -0.24(-0.50%) |
Feb 10, 2015 | 49.46 | 49.58 | 48.47 | 48.93 | 1,687,523 | -0.40(-0.81%) |
Feb 09, 2015 | 48.60 | 49.41 | 48.55 | 49.33 | 2,559,311 | +0.62(+1.28%) |
Feb 06, 2015 | 49.10 | 49.35 | 48.56 | 48.71 | 2,031,258 | -0.42(-0.85%) |
Feb 05, 2015 | 49.20 | 49.34 | 48.79 | 49.12 | 2,028,392 | +0.32(+0.65%) |
Feb 04, 2015 | 49.42 | 49.57 | 48.66 | 48.81 | 3,142,432 | -1.06(-2.13%) |
Feb 03, 2015 | 50.39 | 50.46 | 49.58 | 49.87 | 5,840,609 | +0.98(+2.00%) |
Feb 02, 2015 | 46.96 | 48.97 | 46.00 | 48.89 | 5,802,893 | +1.58(+3.34%) |
Jan 30, 2015 | 46.83 | 47.46 | 46.43 | 47.31 | 5,795,416 | -0.07(-0.14%) |
Jan 29, 2015 | 46.28 | 47.60 | 46.01 | 47.37 | 3,778,051 | +1.04(+2.24%) |
Jan 28, 2015 | 47.85 | 47.85 | 46.19 | 46.33 | 3,363,633 | -1.38(-2.90%) |
Jan 27, 2015 | 46.98 | 48.31 | 46.14 | 47.72 | 4,352,239 | -0.21(-0.44%) |
Jan 26, 2015 | 47.29 | 48.32 | 47.27 | 47.93 | 3,135,151 | +0.81(+1.72%) |
Jan 23, 2015 | 48.19 | 48.50 | 47.07 | 47.12 | 3,026,678 | -1.54(-3.16%) |
Jan 22, 2015 | 47.64 | 48.70 | 47.64 | 48.66 | 2,791,014 | +0.23(+0.47%) |
Jan 21, 2015 | 47.10 | 48.55 | 47.10 | 48.43 | 3,533,248 | +1.06(+2.24%) |
Jan 20, 2015 | 47.25 | 47.52 | 46.79 | 47.37 | 2,739,353 | +0.38(+0.80%) |
Jan 16, 2015 | 46.30 | 47.12 | 46.03 | 46.99 | 4,064,098 | +0.66(+1.43%) |
Jan 15, 2015 | 46.46 | 47.40 | 46.27 | 46.33 | 3,423,742 | -0.13(-0.28%) |
Jan 14, 2015 | 46.04 | 46.67 | 45.78 | 46.46 | 3,485,422 | -0.25(-0.54%) |
Jan 13, 2015 | 46.75 | 47.26 | 46.01 | 46.71 | 3,332,332 | +0.28(+0.60%) |
Jan 12, 2015 | 47.17 | 47.22 | 45.79 | 46.43 | 2,751,052 | -0.61(-1.29%) |
Jan 09, 2015 | 48.04 | 48.17 | 47.00 | 47.04 | 2,864,926 | -1.01(-2.09%) |
Jan 08, 2015 | 47.61 | 48.08 | 47.17 | 48.04 | 2,441,180 | +0.96(+2.04%) |
Jan 07, 2015 | 47.28 | 47.50 | 46.54 | 47.08 | 3,579,924 | +0.38(+0.82%) |
Jan 06, 2015 | 47.08 | 47.17 | 46.16 | 46.70 | 3,744,662 | -0.22(-0.48%) |
Jan 05, 2015 | 47.98 | 49.10 | 46.69 | 46.92 | 6,074,493 | -1.70(-3.49%) |
Jan 02, 2015 | 48.73 | 49.08 | 48.00 | 48.62 | 2,512,203 | +0.18(+0.36%) |
Dec 31, 2014 | 49.71 | 48.44 | 48.44 | 48.44 | 2,279,435 | -1.18(-2.38%) |
Dec 30, 2014 | 49.40 | 49.81 | 49.17 | 49.62 | 2,127,136 | +0.15(+0.30%) |
Dec 29, 2014 | 49.87 | 49.95 | 49.27 | 49.48 | 2,283,120 | -0.39(-0.79%) |
Dec 26, 2014 | 50.12 | 50.50 | 49.83 | 49.87 | 1,877,823 | -0.25(-0.50%) |
Dec 24, 2014 | 50.45 | 50.12 | 50.12 | 50.12 | 1,256,531 | -0.19(-0.38%) |
Dec 23, 2014 | 49.94 | 50.70 | 49.90 | 50.31 | 2,071,663 | +0.45(+0.91%) |
Dec 22, 2014 | 49.75 | 49.93 | 49.30 | 49.85 | 2,574,236 | +0.09(+0.18%) |
Dec 19, 2014 | 49.07 | 49.89 | 48.93 | 49.77 | 4,461,265 | +1.05(+2.15%) |
Dec 18, 2014 | 49.08 | 49.56 | 48.31 | 48.72 | 4,871,299 | +0.58(+1.21%) |
Dec 17, 2014 | 46.56 | 48.33 | 46.35 | 48.14 | 5,396,242 | +1.68(+3.61%) |
Dec 16, 2014 | 45.71 | 48.37 | 45.71 | 46.46 | 6,707,504 | +0.70(+1.52%) |
Dec 15, 2014 | 46.20 | 46.23 | 45.34 | 45.77 | 5,809,145 | -0.04(-0.09%) |
Dec 12, 2014 | 46.93 | 46.98 | 45.79 | 45.81 | 4,556,918 | -1.57(-3.32%) |
Dec 11, 2014 | 48.36 | 48.36 | 47.32 | 47.38 | 4,161,530 | -0.75(-1.56%) |
Dec 10, 2014 | 49.14 | 49.21 | 47.57 | 48.13 | 6,773,573 | -1.56(-3.14%) |
Dec 09, 2014 | 48.89 | 49.81 | 48.80 | 49.69 | 3,342,320 | -0.13(-0.26%) |
Dec 08, 2014 | 50.31 | 51.49 | 49.67 | 49.82 | 3,590,526 | -1.32(-2.58%) |
Dec 05, 2014 | 50.97 | 51.49 | 50.48 | 51.14 | 2,997,890 | -0.16(-0.30%) |
Dec 04, 2014 | 51.73 | 51.80 | 51.09 | 51.29 | 2,802,599 | -0.67(-1.29%) |
Dec 03, 2014 | 51.93 | 52.35 | 51.82 | 51.96 | 4,475,766 | +0.15(+0.29%) |
Dec 02, 2014 | 49.81 | 52.12 | 49.81 | 51.81 | 5,702,266 | +1.13(+2.24%) |