Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.04 | 47.08 | 46.71 | 46.74 | 12,887,751 | -0.30(-0.64%) |
Nov 27, 2015 | 46.92 | 47.10 | 46.84 | 47.04 | 5,217,463 | +0.08(+0.17%) |
Nov 25, 2015 | 47.09 | 46.96 | 46.96 | 46.96 | 7,504,135 | +0.00(+0.00%) |
Nov 24, 2015 | 46.73 | 47.07 | 46.56 | 46.96 | 17,723,114 | -0.08(-0.16%) |
Nov 23, 2015 | 47.32 | 47.38 | 46.91 | 47.03 | 11,661,183 | -0.24(-0.51%) |
Nov 20, 2015 | 47.22 | 47.44 | 47.09 | 47.27 | 10,557,957 | +0.24(+0.51%) |
Nov 19, 2015 | 46.72 | 47.08 | 46.72 | 47.03 | 14,356,804 | +0.20(+0.44%) |
Nov 18, 2015 | 46.23 | 46.85 | 46.23 | 46.83 | 12,222,068 | +0.64(+1.39%) |
Nov 17, 2015 | 46.34 | 46.51 | 46.05 | 46.19 | 18,226,726 | -0.09(-0.20%) |
Nov 16, 2015 | 45.45 | 46.31 | 45.45 | 46.28 | 15,564,986 | +0.59(+1.29%) |
Nov 13, 2015 | 45.72 | 46.07 | 45.62 | 45.69 | 16,349,972 | -0.20(-0.45%) |
Nov 12, 2015 | 46.21 | 46.51 | 45.89 | 45.90 | 22,321,094 | -0.63(-1.36%) |
Nov 11, 2015 | 46.58 | 46.78 | 46.43 | 46.53 | 15,128,231 | +0.06(+0.13%) |
Nov 10, 2015 | 46.29 | 46.62 | 46.09 | 46.47 | 22,204,298 | -0.01(-0.02%) |
Nov 09, 2015 | 46.61 | 46.69 | 46.04 | 46.48 | 15,894,962 | -0.36(-0.77%) |
Nov 06, 2015 | 46.56 | 46.85 | 46.35 | 46.84 | 17,884,570 | +0.00(+0.00%) |
Nov 05, 2015 | 46.76 | 46.96 | 46.50 | 46.84 | 13,506,053 | +0.06(+0.13%) |
Nov 04, 2015 | 46.88 | 47.04 | 46.68 | 46.78 | 11,327,312 | -0.13(-0.27%) |
Nov 03, 2015 | 46.83 | 47.03 | 46.73 | 46.91 | 8,768,609 | +0.03(+0.07%) |
Nov 02, 2015 | 46.34 | 46.97 | 46.34 | 46.87 | 17,954,532 | +0.54(+1.16%) |
Oct 30, 2015 | 46.41 | 46.58 | 46.32 | 46.33 | 17,292,254 | -0.06(-0.13%) |
Oct 29, 2015 | 46.15 | 46.46 | 46.13 | 46.39 | 15,772,566 | -0.03(-0.06%) |
Oct 28, 2015 | 46.22 | 46.45 | 45.85 | 46.42 | 16,319,678 | +0.37(+0.80%) |
Oct 27, 2015 | 46.18 | 46.27 | 45.96 | 46.05 | 16,964,358 | -0.51(-1.10%) |
Oct 26, 2015 | 46.56 | 46.80 | 46.46 | 46.56 | 13,229,483 | -0.10(-0.22%) |
Oct 23, 2015 | 46.77 | 46.84 | 46.37 | 46.67 | 15,696,103 | +0.17(+0.37%) |
Oct 22, 2015 | 45.41 | 46.67 | 45.41 | 46.50 | 24,489,976 | +1.26(+2.79%) |
Oct 21, 2015 | 45.28 | 45.74 | 45.17 | 45.23 | 18,854,978 | +0.01(+0.02%) |
Oct 20, 2015 | 44.77 | 45.37 | 44.68 | 45.22 | 13,252,624 | +0.30(+0.67%) |
Oct 19, 2015 | 44.69 | 44.98 | 44.63 | 44.93 | 9,501,759 | +0.06(+0.13%) |
Oct 16, 2015 | 45.25 | 45.25 | 44.67 | 44.87 | 16,344,823 | -0.23(-0.51%) |
Oct 15, 2015 | 44.93 | 45.12 | 44.57 | 45.10 | 16,309,818 | +0.49(+1.09%) |
Oct 14, 2015 | 44.95 | 45.18 | 44.54 | 44.61 | 13,853,691 | -0.49(-1.08%) |
Oct 13, 2015 | 45.25 | 45.51 | 45.08 | 45.10 | 12,067,021 | -0.49(-1.07%) |
Oct 12, 2015 | 45.54 | 45.63 | 45.35 | 45.58 | 10,577,598 | +0.01(+0.02%) |
Oct 09, 2015 | 45.90 | 45.90 | 45.42 | 45.57 | 38,992,996 | +0.15(+0.34%) |
Oct 08, 2015 | 44.57 | 45.56 | 44.55 | 45.42 | 25,560,258 | +0.62(+1.39%) |
Oct 07, 2015 | 44.45 | 45.00 | 44.36 | 44.80 | 18,202,104 | +0.58(+1.31%) |
Oct 06, 2015 | 44.18 | 44.49 | 44.16 | 44.22 | 13,819,451 | -0.04(-0.10%) |
Oct 05, 2015 | 43.67 | 44.36 | 43.29 | 44.26 | 12,193,578 | +1.22(+2.84%) |
Oct 02, 2015 | 41.94 | 43.04 | 41.82 | 43.04 | 14,376,899 | +0.54(+1.27%) |
Oct 01, 2015 | 42.53 | 42.80 | 42.10 | 42.50 | 12,333,147 | -0.09(-0.22%) |
Sep 30, 2015 | 42.30 | 42.65 | 42.07 | 42.59 | 20,687,566 | +0.63(+1.51%) |
Sep 29, 2015 | 41.91 | 42.12 | 41.67 | 41.96 | 17,964,804 | +0.27(+0.66%) |
Sep 28, 2015 | 42.29 | 42.34 | 41.69 | 41.69 | 16,916,604 | -0.84(-1.97%) |
Sep 25, 2015 | 42.88 | 42.88 | 42.35 | 42.53 | 11,959,100 | +0.09(+0.20%) |
Sep 24, 2015 | 42.20 | 42.54 | 41.87 | 42.44 | 16,269,772 | -0.26(-0.62%) |
Sep 23, 2015 | 43.01 | 43.11 | 42.55 | 42.71 | 9,336,159 | -0.30(-0.70%) |
Sep 22, 2015 | 43.02 | 43.15 | 42.72 | 43.00 | 14,860,074 | -0.63(-1.45%) |
Sep 21, 2015 | 43.66 | 43.93 | 43.43 | 43.64 | 11,953,061 | +0.21(+0.49%) |
Sep 18, 2015 | 43.72 | 43.94 | 43.35 | 43.42 | 23,627,522 | -0.98(-2.21%) |
Sep 17, 2015 | 44.54 | 45.10 | 44.29 | 44.40 | 22,347,850 | -0.20(-0.44%) |
Sep 16, 2015 | 44.30 | 44.68 | 44.21 | 44.60 | 22,752,298 | +0.32(+0.73%) |
Sep 15, 2015 | 43.70 | 44.36 | 43.61 | 44.28 | 9,123,037 | +0.76(+1.74%) |
Sep 14, 2015 | 43.83 | 43.83 | 43.43 | 43.52 | 9,935,311 | -0.22(-0.50%) |
Sep 11, 2015 | 43.46 | 43.74 | 43.30 | 43.74 | 7,207,036 | +0.24(+0.55%) |
Sep 10, 2015 | 43.35 | 43.81 | 43.30 | 43.50 | 11,430,969 | +0.03(+0.06%) |
Sep 09, 2015 | 44.32 | 45.05 | 43.41 | 43.48 | 10,440,886 | -0.47(-1.06%) |
Sep 08, 2015 | 43.41 | 43.97 | 43.33 | 43.95 | 9,936,332 | +1.18(+2.76%) |
Sep 04, 2015 | 43.02 | 42.76 | 42.76 | 42.76 | 12,026,272 | -0.60(-1.39%) |
Sep 03, 2015 | 43.44 | 43.80 | 43.25 | 43.37 | 12,844,483 | +0.03(+0.06%) |
Sep 02, 2015 | 43.05 | 43.35 | 42.64 | 43.34 | 21,400,822 | +0.94(+2.22%) |
Sep 01, 2015 | 42.64 | 43.12 | 42.19 | 42.40 | 17,201,256 | -1.15(-2.65%) |
Aug 31, 2015 | 43.64 | 43.92 | 43.40 | 43.55 | 15,835,038 | -0.39(-0.89%) |
Aug 28, 2015 | 43.77 | 44.00 | 43.53 | 43.95 | 9,302,975 | +0.02(+0.04%) |
Aug 27, 2015 | 43.29 | 43.96 | 42.95 | 43.93 | 25,149,592 | +1.04(+2.42%) |
Aug 26, 2015 | 42.42 | 42.94 | 41.74 | 42.89 | 30,791,202 | +1.30(+3.12%) |
Aug 25, 2015 | 42.99 | 43.72 | 41.57 | 41.59 | 30,242,352 | -0.50(-1.19%) |
Aug 24, 2015 | 40.68 | 43.36 | 40.42 | 42.09 | 78,082,568 | -1.60(-3.67%) |
Aug 21, 2015 | 44.44 | 44.64 | 43.70 | 43.70 | 32,234,426 | -1.24(-2.76%) |
Aug 20, 2015 | 45.50 | 45.61 | 44.93 | 44.94 | 21,551,468 | -0.95(-2.07%) |
Aug 19, 2015 | 46.18 | 46.30 | 45.73 | 45.89 | 10,771,854 | -0.43(-0.93%) |
Aug 18, 2015 | 46.15 | 46.40 | 46.15 | 46.32 | 4,527,874 | -0.08(-0.18%) |
Aug 17, 2015 | 45.96 | 46.41 | 45.75 | 46.41 | 6,607,437 | +0.23(+0.50%) |
Aug 14, 2015 | 45.84 | 46.20 | 45.82 | 46.18 | 7,850,083 | +0.29(+0.63%) |
Aug 13, 2015 | 45.95 | 46.04 | 45.70 | 45.89 | 5,590,321 | -0.03(-0.07%) |
Aug 12, 2015 | 45.52 | 46.01 | 45.21 | 45.92 | 9,574,523 | +0.01(+0.02%) |
Aug 11, 2015 | 45.92 | 46.13 | 45.73 | 45.92 | 12,015,329 | -0.57(-1.22%) |
Aug 10, 2015 | 45.97 | 46.51 | 45.93 | 46.48 | 10,792,208 | +0.89(+1.96%) |
Aug 07, 2015 | 45.72 | 45.81 | 45.45 | 45.59 | 9,815,570 | -0.22(-0.48%) |
Aug 06, 2015 | 46.06 | 46.13 | 45.72 | 45.81 | 6,679,950 | -0.24(-0.52%) |
Aug 05, 2015 | 46.03 | 46.34 | 45.98 | 46.05 | 9,538,266 | +0.25(+0.56%) |
Aug 04, 2015 | 45.80 | 46.08 | 45.69 | 45.80 | 10,154,967 | -0.03(-0.06%) |
Aug 03, 2015 | 45.96 | 46.05 | 45.59 | 45.82 | 16,802,456 | -0.22(-0.48%) |
Jul 31, 2015 | 46.27 | 46.28 | 45.99 | 46.04 | 8,836,995 | -0.04(-0.09%) |
Jul 30, 2015 | 45.88 | 46.13 | 45.83 | 46.09 | 6,929,559 | -0.04(-0.09%) |
Jul 29, 2015 | 45.48 | 46.16 | 45.46 | 46.13 | 15,460,473 | +0.56(+1.23%) |
Jul 28, 2015 | 44.87 | 45.64 | 44.87 | 45.57 | 18,217,898 | +0.87(+1.94%) |
Jul 27, 2015 | 44.62 | 44.84 | 44.54 | 44.70 | 13,755,185 | -0.22(-0.49%) |
Jul 24, 2015 | 45.50 | 45.53 | 44.85 | 44.92 | 12,823,054 | -0.59(-1.31%) |
Jul 23, 2015 | 45.78 | 46.02 | 45.40 | 45.52 | 13,598,938 | -0.42(-0.92%) |
Jul 22, 2015 | 46.07 | 46.30 | 45.82 | 45.94 | 8,889,911 | -0.20(-0.44%) |
Jul 21, 2015 | 46.30 | 46.46 | 46.09 | 46.14 | 8,581,723 | -0.50(-1.07%) |
Jul 20, 2015 | 46.64 | 46.75 | 46.57 | 46.65 | 6,080,074 | +0.01(+0.02%) |
Jul 17, 2015 | 46.73 | 46.83 | 46.51 | 46.64 | 6,483,940 | -0.02(-0.04%) |
Jul 16, 2015 | 46.70 | 46.80 | 46.57 | 46.65 | 9,742,358 | +0.21(+0.46%) |
Jul 15, 2015 | 46.65 | 46.65 | 46.35 | 46.44 | 8,536,722 | -0.20(-0.42%) |
Jul 14, 2015 | 46.46 | 46.71 | 46.37 | 46.64 | 10,752,034 | +0.13(+0.27%) |
Jul 13, 2015 | 46.31 | 46.54 | 46.31 | 46.51 | 7,954,206 | +0.51(+1.11%) |
Jul 10, 2015 | 45.97 | 46.17 | 45.82 | 46.00 | 9,830,637 | +0.48(+1.04%) |
Jul 09, 2015 | 45.86 | 46.08 | 45.52 | 45.52 | 10,502,087 | +0.11(+0.24%) |
Jul 08, 2015 | 45.79 | 45.92 | 45.30 | 45.41 | 14,848,019 | -0.83(-1.80%) |
Jul 07, 2015 | 45.80 | 46.27 | 45.39 | 46.25 | 19,590,588 | +0.37(+0.81%) |
Jul 06, 2015 | 45.74 | 46.18 | 45.66 | 45.87 | 12,697,518 | -0.18(-0.39%) |
Jul 02, 2015 | 46.26 | 46.05 | 46.05 | 46.05 | 12,338,690 | -0.08(-0.18%) |
Jul 01, 2015 | 46.37 | 46.45 | 45.91 | 46.14 | 12,931,945 | +0.23(+0.50%) |
Jun 30, 2015 | 46.34 | 46.34 | 45.83 | 45.91 | 14,714,073 | +0.03(+0.06%) |
Jun 29, 2015 | 46.39 | 46.56 | 45.86 | 45.88 | 15,465,284 | -0.88(-1.89%) |
Jun 26, 2015 | 46.82 | 46.91 | 46.66 | 46.76 | 7,565,839 | +0.08(+0.18%) |
Jun 25, 2015 | 47.00 | 47.19 | 46.68 | 46.68 | 9,801,527 | -0.37(-0.78%) |
Jun 24, 2015 | 47.38 | 47.46 | 47.04 | 47.04 | 7,038,072 | -0.44(-0.93%) |
Jun 23, 2015 | 47.67 | 47.70 | 47.42 | 47.49 | 4,518,896 | -0.12(-0.25%) |
Jun 22, 2015 | 47.58 | 47.72 | 47.50 | 47.61 | 5,785,862 | +0.29(+0.61%) |
Jun 19, 2015 | 47.45 | 47.63 | 47.32 | 47.32 | 10,480,392 | -0.23(-0.49%) |
Jun 18, 2015 | 46.96 | 47.72 | 46.96 | 47.55 | 11,207,632 | +0.47(+1.01%) |
Jun 17, 2015 | 46.97 | 47.18 | 46.69 | 47.07 | 12,214,346 | +0.13(+0.27%) |
Jun 16, 2015 | 46.85 | 47.02 | 46.75 | 46.95 | 8,892,891 | +0.04(+0.09%) |
Jun 15, 2015 | 46.95 | 47.02 | 46.70 | 46.91 | 10,500,026 | -0.40(-0.84%) |
Jun 12, 2015 | 47.33 | 47.46 | 47.18 | 47.30 | 9,229,995 | -0.28(-0.59%) |
Jun 11, 2015 | 47.44 | 47.61 | 47.36 | 47.58 | 6,221,020 | +0.27(+0.57%) |
Jun 10, 2015 | 47.02 | 47.44 | 46.96 | 47.31 | 8,631,408 | +0.46(+0.99%) |
Jun 09, 2015 | 46.80 | 47.05 | 46.73 | 46.85 | 6,664,833 | -0.01(-0.02%) |
Jun 08, 2015 | 47.13 | 47.20 | 46.85 | 46.85 | 8,190,003 | -0.35(-0.73%) |
Jun 05, 2015 | 47.07 | 47.26 | 46.90 | 47.20 | 10,736,026 | +0.03(+0.07%) |
Jun 04, 2015 | 47.45 | 47.60 | 47.09 | 47.17 | 12,051,433 | -0.53(-1.12%) |
Jun 03, 2015 | 47.58 | 47.86 | 47.43 | 47.70 | 9,369,309 | +0.24(+0.50%) |
Jun 02, 2015 | 47.21 | 47.66 | 47.09 | 47.46 | 7,250,779 | +0.09(+0.20%) |
Jun 01, 2015 | 47.31 | 47.53 | 47.04 | 47.37 | 10,311,246 | +0.21(+0.45%) |
May 29, 2015 | 47.59 | 47.61 | 47.07 | 47.16 | 13,963,447 | -0.47(-0.99%) |
May 28, 2015 | 47.74 | 47.78 | 47.45 | 47.63 | 6,834,768 | -0.23(-0.48%) |
May 27, 2015 | 47.72 | 47.92 | 47.56 | 47.86 | 6,507,694 | +0.30(+0.64%) |
May 26, 2015 | 48.00 | 48.00 | 47.44 | 47.56 | 9,337,226 | -0.52(-1.09%) |
May 22, 2015 | 48.27 | 48.08 | 48.08 | 48.08 | 6,905,755 | -0.22(-0.45%) |
May 21, 2015 | 47.98 | 48.40 | 47.98 | 48.30 | 7,428,106 | +0.26(+0.55%) |
May 20, 2015 | 48.25 | 48.27 | 47.96 | 48.04 | 8,360,331 | -0.18(-0.37%) |
May 19, 2015 | 48.17 | 48.41 | 48.15 | 48.22 | 7,321,839 | -0.14(-0.28%) |
May 18, 2015 | 48.38 | 48.41 | 48.15 | 48.35 | 7,862,517 | +0.09(+0.19%) |
May 15, 2015 | 48.28 | 48.39 | 48.11 | 48.26 | 7,415,761 | -0.04(-0.09%) |
May 14, 2015 | 48.03 | 48.35 | 47.99 | 48.30 | 10,294,103 | +0.48(+1.01%) |
May 13, 2015 | 47.89 | 48.14 | 47.75 | 47.82 | 9,117,647 | +0.10(+0.21%) |
May 12, 2015 | 47.62 | 47.88 | 47.41 | 47.72 | 8,926,038 | -0.05(-0.11%) |
May 11, 2015 | 47.79 | 47.97 | 47.73 | 47.77 | 6,118,128 | -0.04(-0.09%) |
May 08, 2015 | 47.76 | 47.94 | 47.62 | 47.81 | 8,313,866 | +0.56(+1.18%) |
May 07, 2015 | 46.86 | 47.36 | 46.86 | 47.25 | 12,625,365 | +0.25(+0.52%) |
May 06, 2015 | 47.25 | 47.30 | 46.74 | 47.01 | 9,760,721 | -0.03(-0.05%) |
May 05, 2015 | 47.51 | 47.76 | 46.98 | 47.03 | 11,866,289 | -0.64(-1.35%) |
May 04, 2015 | 47.62 | 47.94 | 47.62 | 47.67 | 7,214,593 | +0.08(+0.16%) |
May 01, 2015 | 47.23 | 47.62 | 47.16 | 47.60 | 13,039,075 | +0.59(+1.26%) |
Apr 30, 2015 | 47.20 | 47.41 | 46.84 | 47.01 | 15,350,135 | -0.41(-0.87%) |
Apr 29, 2015 | 47.85 | 47.85 | 47.14 | 47.42 | 11,809,239 | -0.24(-0.50%) |
Apr 28, 2015 | 47.45 | 47.67 | 47.14 | 47.66 | 9,880,343 | +0.08(+0.18%) |
Apr 27, 2015 | 47.66 | 47.78 | 47.51 | 47.57 | 9,832,723 | -0.02(-0.04%) |
Apr 24, 2015 | 47.76 | 47.81 | 47.46 | 47.59 | 6,092,698 | -0.20(-0.42%) |
Apr 23, 2015 | 47.60 | 48.00 | 47.58 | 47.79 | 8,692,633 | -0.05(-0.11%) |
Apr 22, 2015 | 47.67 | 47.89 | 47.34 | 47.84 | 16,307,059 | +0.20(+0.43%) |
Apr 21, 2015 | 47.70 | 47.93 | 47.43 | 47.64 | 9,476,623 | -0.06(-0.12%) |
Apr 20, 2015 | 47.32 | 47.81 | 47.32 | 47.70 | 7,970,414 | +0.55(+1.16%) |
Apr 17, 2015 | 47.50 | 47.50 | 46.98 | 47.15 | 13,377,756 | -0.57(-1.20%) |
Apr 16, 2015 | 47.55 | 47.89 | 47.55 | 47.73 | 8,478,931 | -0.10(-0.21%) |
Apr 15, 2015 | 47.76 | 48.02 | 47.76 | 47.83 | 8,692,820 | +0.08(+0.18%) |
Apr 14, 2015 | 47.50 | 47.77 | 47.23 | 47.74 | 6,918,042 | +0.06(+0.12%) |
Apr 13, 2015 | 48.00 | 48.16 | 47.65 | 47.68 | 7,560,656 | -0.46(-0.95%) |
Apr 10, 2015 | 47.85 | 48.22 | 47.77 | 48.14 | 11,226,610 | +0.67(+1.41%) |
Apr 09, 2015 | 47.07 | 47.56 | 47.02 | 47.47 | 9,693,860 | +0.23(+0.48%) |
Apr 08, 2015 | 47.07 | 47.30 | 46.97 | 47.24 | 7,724,079 | +0.16(+0.34%) |
Apr 07, 2015 | 47.22 | 47.44 | 47.08 | 47.08 | 6,221,620 | -0.11(-0.23%) |
Apr 06, 2015 | 46.50 | 47.37 | 46.50 | 47.19 | 9,710,081 | +0.35(+0.76%) |
Apr 02, 2015 | 46.69 | 46.84 | 46.84 | 46.84 | 7,770,144 | +0.03(+0.05%) |
Apr 01, 2015 | 47.02 | 47.02 | 46.53 | 46.81 | 10,401,123 | -0.31(-0.66%) |
Mar 31, 2015 | 47.23 | 48.08 | 47.10 | 47.13 | 7,730,546 | -0.47(-0.99%) |
Mar 30, 2015 | 47.15 | 47.73 | 47.07 | 47.60 | 6,908,992 | +0.66(+1.40%) |
Mar 27, 2015 | 46.69 | 47.01 | 46.64 | 46.94 | 5,881,022 | +0.18(+0.38%) |
Mar 26, 2015 | 46.66 | 46.93 | 46.43 | 46.76 | 11,981,192 | -0.13(-0.27%) |
Mar 25, 2015 | 47.83 | 47.83 | 46.89 | 46.89 | 10,695,106 | -0.81(-1.70%) |
Mar 24, 2015 | 47.76 | 47.96 | 47.62 | 47.70 | 14,920,163 | -0.16(-0.34%) |
Mar 23, 2015 | 48.35 | 48.35 | 47.86 | 47.86 | 8,543,561 | -0.41(-0.84%) |
Mar 20, 2015 | 48.22 | 48.43 | 48.13 | 48.27 | 12,873,521 | +0.27(+0.56%) |
Mar 19, 2015 | 48.22 | 48.24 | 47.81 | 47.99 | 12,564,724 | -0.33(-0.68%) |
Mar 18, 2015 | 47.55 | 48.47 | 47.31 | 48.32 | 23,836,396 | +0.56(+1.18%) |
Mar 17, 2015 | 47.70 | 47.89 | 47.59 | 47.76 | 9,941,485 | -0.19(-0.40%) |
Mar 16, 2015 | 47.36 | 47.98 | 47.36 | 47.95 | 13,246,803 | +0.78(+1.66%) |
Mar 13, 2015 | 47.52 | 47.56 | 46.89 | 47.17 | 13,209,025 | -0.44(-0.92%) |
Mar 12, 2015 | 47.09 | 47.65 | 47.09 | 47.61 | 10,368,433 | +0.61(+1.29%) |
Mar 11, 2015 | 47.15 | 47.24 | 46.97 | 47.00 | 11,169,113 | -0.05(-0.11%) |
Mar 10, 2015 | 47.60 | 47.60 | 47.05 | 47.05 | 11,992,766 | -0.88(-1.84%) |
Mar 09, 2015 | 47.49 | 48.02 | 47.49 | 47.94 | 7,260,425 | +0.45(+0.94%) |
Mar 06, 2015 | 47.62 | 48.00 | 47.43 | 47.49 | 9,804,852 | -0.66(-1.36%) |
Mar 05, 2015 | 48.15 | 48.20 | 47.97 | 48.15 | 5,933,641 | +0.03(+0.07%) |
Mar 04, 2015 | 48.27 | 48.49 | 47.94 | 48.11 | 7,445,281 | -0.38(-0.78%) |
Mar 03, 2015 | 48.69 | 48.69 | 48.42 | 48.49 | 9,173,409 | -0.31(-0.64%) |
Mar 02, 2015 | 48.47 | 48.81 | 48.36 | 48.80 | 10,177,048 | +0.45(+0.92%) |
Feb 27, 2015 | 48.54 | 48.65 | 48.36 | 48.36 | 8,561,725 | -0.23(-0.47%) |
Feb 26, 2015 | 48.76 | 48.84 | 48.47 | 48.58 | 7,660,014 | -0.22(-0.45%) |
Feb 25, 2015 | 48.86 | 48.98 | 48.74 | 48.80 | 5,438,067 | -0.10(-0.21%) |
Feb 24, 2015 | 48.70 | 48.95 | 48.59 | 48.90 | 5,931,604 | +0.19(+0.40%) |
Feb 23, 2015 | 48.87 | 48.88 | 48.62 | 48.71 | 7,406,549 | -0.21(-0.43%) |
Feb 20, 2015 | 48.42 | 48.97 | 48.13 | 48.92 | 10,173,745 | +0.41(+0.85%) |
Feb 19, 2015 | 48.27 | 48.62 | 48.27 | 48.51 | 6,488,940 | +0.08(+0.17%) |
Feb 18, 2015 | 48.20 | 48.46 | 48.11 | 48.42 | 6,903,075 | +0.27(+0.56%) |
Feb 17, 2015 | 47.98 | 48.25 | 47.93 | 48.15 | 4,962,884 | +0.07(+0.14%) |
Feb 13, 2015 | 47.94 | 48.09 | 48.09 | 48.09 | 7,041,005 | +0.22(+0.46%) |
Feb 12, 2015 | 47.58 | 47.91 | 47.53 | 47.87 | 7,429,397 | +0.45(+0.94%) |
Feb 11, 2015 | 47.31 | 47.60 | 47.22 | 47.42 | 8,391,178 | +0.02(+0.04%) |
Feb 10, 2015 | 47.40 | 47.49 | 47.01 | 47.41 | 10,700,328 | +0.26(+0.55%) |
Feb 09, 2015 | 47.01 | 47.36 | 47.00 | 47.15 | 8,455,397 | -0.13(-0.27%) |
Feb 06, 2015 | 47.42 | 47.68 | 47.16 | 47.27 | 7,361,775 | -0.11(-0.23%) |
Feb 05, 2015 | 47.13 | 47.44 | 47.00 | 47.38 | 10,930,358 | +0.40(+0.86%) |
Feb 04, 2015 | 47.20 | 47.28 | 46.83 | 46.98 | 12,602,224 | -0.36(-0.76%) |
Feb 03, 2015 | 46.89 | 47.37 | 46.82 | 47.34 | 22,465,244 | +0.76(+1.63%) |
Feb 02, 2015 | 46.02 | 46.63 | 45.60 | 46.58 | 23,142,508 | +0.68(+1.48%) |
Jan 30, 2015 | 46.14 | 46.32 | 45.86 | 45.90 | 17,417,046 | -0.76(-1.62%) |
Jan 29, 2015 | 46.18 | 46.74 | 45.87 | 46.66 | 16,899,896 | +0.53(+1.15%) |
Jan 28, 2015 | 46.89 | 46.94 | 46.07 | 46.13 | 17,445,620 | -0.40(-0.87%) |
Jan 27, 2015 | 46.27 | 46.80 | 46.15 | 46.53 | 14,407,444 | -0.62(-1.32%) |
Jan 26, 2015 | 47.00 | 47.24 | 46.77 | 47.15 | 7,177,299 | +0.06(+0.13%) |
Jan 23, 2015 | 47.15 | 47.43 | 47.05 | 47.09 | 12,065,355 | -0.40(-0.84%) |
Jan 22, 2015 | 46.97 | 47.59 | 46.76 | 47.49 | 13,019,272 | +0.75(+1.60%) |
Jan 21, 2015 | 46.23 | 46.84 | 46.19 | 46.74 | 10,632,766 | +0.38(+0.82%) |
Jan 20, 2015 | 46.35 | 46.46 | 45.86 | 46.36 | 13,163,201 | +0.33(+0.71%) |
Jan 16, 2015 | 45.56 | 46.07 | 45.33 | 46.03 | 19,463,644 | +0.30(+0.66%) |
Jan 15, 2015 | 46.14 | 46.30 | 45.70 | 45.73 | 18,407,840 | -0.22(-0.48%) |
Jan 14, 2015 | 45.64 | 46.02 | 45.64 | 45.95 | 23,299,022 | -0.25(-0.55%) |
Jan 13, 2015 | 46.68 | 47.04 | 45.77 | 46.20 | 20,842,112 | -0.09(-0.20%) |
Jan 12, 2015 | 46.65 | 46.69 | 46.09 | 46.30 | 13,350,337 | -0.32(-0.69%) |
Jan 09, 2015 | 47.18 | 47.23 | 46.54 | 46.62 | 12,088,797 | -0.50(-1.07%) |
Jan 08, 2015 | 46.61 | 47.15 | 46.51 | 47.12 | 13,576,754 | +0.93(+2.00%) |
Jan 07, 2015 | 46.28 | 46.40 | 45.97 | 46.19 | 13,993,409 | +0.34(+0.75%) |
Jan 06, 2015 | 46.47 | 46.52 | 45.56 | 45.85 | 22,838,138 | -0.57(-1.23%) |
Jan 05, 2015 | 47.14 | 47.32 | 46.32 | 46.42 | 18,005,206 | -1.11(-2.34%) |
Jan 02, 2015 | 47.83 | 47.89 | 47.12 | 47.53 | 13,057,188 | -0.06(-0.12%) |
Dec 31, 2014 | 48.26 | 47.59 | 47.59 | 47.59 | 6,625,492 | -0.48(-1.00%) |
Dec 30, 2014 | 48.56 | 48.56 | 48.00 | 48.07 | 4,283,249 | -0.29(-0.59%) |
Dec 29, 2014 | 48.22 | 48.39 | 47.87 | 48.36 | 4,239,747 | +0.08(+0.16%) |
Dec 26, 2014 | 48.45 | 48.45 | 48.28 | 48.28 | 6,816,861 | +0.00(+0.00%) |
Dec 24, 2014 | 48.34 | 48.28 | 48.28 | 48.28 | 2,328,059 | +0.05(+0.10%) |
Dec 23, 2014 | 48.30 | 48.42 | 48.15 | 48.23 | 6,601,666 | +0.18(+0.37%) |
Dec 22, 2014 | 47.78 | 48.07 | 47.71 | 48.05 | 8,266,325 | +0.45(+0.95%) |
Dec 19, 2014 | 47.48 | 47.78 | 47.36 | 47.60 | 14,693,386 | +0.27(+0.56%) |
Dec 18, 2014 | 47.05 | 47.37 | 46.65 | 47.33 | 16,785,960 | +1.16(+2.52%) |
Dec 17, 2014 | 45.61 | 46.29 | 45.28 | 46.17 | 26,167,056 | +0.43(+0.93%) |
Dec 16, 2014 | 45.63 | 46.65 | 45.59 | 45.74 | 18,536,394 | +0.04(+0.09%) |
Dec 15, 2014 | 46.24 | 46.26 | 45.46 | 45.70 | 19,374,412 | -0.15(-0.33%) |
Dec 12, 2014 | 46.31 | 46.51 | 45.83 | 45.85 | 15,743,873 | -0.84(-1.80%) |
Dec 11, 2014 | 46.40 | 47.09 | 46.33 | 46.69 | 14,047,468 | +0.22(+0.48%) |
Dec 10, 2014 | 47.24 | 47.33 | 46.42 | 46.47 | 15,472,947 | -0.90(-1.91%) |
Dec 09, 2014 | 46.84 | 47.43 | 46.71 | 47.38 | 12,269,676 | +0.01(+0.02%) |
Dec 08, 2014 | 47.82 | 47.89 | 47.21 | 47.37 | 10,566,612 | -0.53(-1.10%) |
Dec 05, 2014 | 47.86 | 48.02 | 47.75 | 47.89 | 8,912,283 | +0.11(+0.23%) |
Dec 04, 2014 | 47.98 | 47.99 | 47.58 | 47.79 | 7,740,443 | -0.24(-0.50%) |
Dec 03, 2014 | 47.43 | 48.10 | 47.43 | 48.02 | 13,669,423 | +0.63(+1.33%) |
Dec 02, 2014 | 47.18 | 47.44 | 46.98 | 47.39 | 7,904,570 | +0.40(+0.85%) |