Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.97 | 44.67 | 43.62 | 44.32 | 1,678,965 | +0.45(+1.02%) |
Nov 27, 2015 | 43.35 | 44.19 | 43.24 | 43.87 | 926,154 | +0.44(+1.00%) |
Nov 25, 2015 | 43.79 | 43.44 | 43.44 | 43.44 | 1,492,708 | -0.51(-1.16%) |
Nov 24, 2015 | 43.70 | 44.27 | 43.31 | 43.94 | 1,329,879 | +0.32(+0.73%) |
Nov 23, 2015 | 43.47 | 44.00 | 43.13 | 43.63 | 1,301,602 | -0.09(-0.21%) |
Nov 20, 2015 | 44.63 | 44.85 | 43.67 | 43.72 | 1,414,279 | -0.65(-1.47%) |
Nov 19, 2015 | 43.82 | 44.42 | 43.74 | 44.37 | 1,434,683 | +0.44(+0.99%) |
Nov 18, 2015 | 43.16 | 44.04 | 42.86 | 43.94 | 1,542,955 | +1.24(+2.91%) |
Nov 17, 2015 | 43.36 | 43.46 | 42.56 | 42.69 | 1,738,728 | -0.74(-1.71%) |
Nov 16, 2015 | 42.39 | 43.45 | 42.25 | 43.44 | 1,299,327 | +1.03(+2.42%) |
Nov 13, 2015 | 42.42 | 43.03 | 42.19 | 42.41 | 1,450,287 | -0.26(-0.62%) |
Nov 12, 2015 | 43.95 | 44.19 | 42.66 | 42.67 | 2,049,225 | -1.98(-4.43%) |
Nov 11, 2015 | 44.49 | 44.74 | 44.04 | 44.65 | 1,281,668 | +0.29(+0.65%) |
Nov 10, 2015 | 44.45 | 44.76 | 43.75 | 44.36 | 2,320,817 | -0.24(-0.53%) |
Nov 09, 2015 | 44.54 | 44.83 | 44.02 | 44.60 | 2,492,343 | -0.02(-0.04%) |
Nov 06, 2015 | 45.37 | 45.70 | 44.14 | 44.62 | 2,705,735 | -1.21(-2.64%) |
Nov 05, 2015 | 45.40 | 46.22 | 45.06 | 45.82 | 1,370,255 | +0.24(+0.52%) |
Nov 04, 2015 | 45.66 | 46.22 | 45.36 | 45.59 | 1,945,289 | +0.03(+0.06%) |
Nov 03, 2015 | 44.77 | 46.04 | 44.52 | 45.56 | 2,291,120 | +0.79(+1.76%) |
Nov 02, 2015 | 43.22 | 45.17 | 43.13 | 44.77 | 2,421,745 | +1.36(+3.14%) |
Oct 30, 2015 | 41.77 | 44.02 | 40.10 | 43.41 | 3,740,767 | +1.14(+2.71%) |
Oct 29, 2015 | 42.50 | 43.06 | 41.87 | 42.26 | 1,857,647 | -0.61(-1.42%) |
Oct 28, 2015 | 41.19 | 43.20 | 41.19 | 42.87 | 2,801,775 | +2.94(+7.37%) |
Oct 27, 2015 | 40.83 | 41.11 | 39.76 | 39.93 | 1,667,070 | -1.41(-3.40%) |
Oct 26, 2015 | 41.72 | 41.97 | 41.25 | 41.34 | 1,273,824 | -0.62(-1.47%) |
Oct 23, 2015 | 41.41 | 42.00 | 41.23 | 41.96 | 1,482,794 | +0.78(+1.90%) |
Oct 22, 2015 | 40.78 | 41.81 | 40.59 | 41.18 | 1,215,572 | +0.60(+1.48%) |
Oct 21, 2015 | 41.32 | 41.40 | 40.53 | 40.58 | 1,166,273 | -0.61(-1.48%) |
Oct 20, 2015 | 40.44 | 41.47 | 40.29 | 41.18 | 1,285,573 | +0.65(+1.61%) |
Oct 19, 2015 | 40.15 | 40.84 | 40.14 | 40.53 | 1,142,591 | -0.02(-0.04%) |
Oct 16, 2015 | 42.84 | 42.99 | 40.16 | 40.55 | 2,922,747 | -2.51(-5.84%) |
Oct 15, 2015 | 42.46 | 43.06 | 41.97 | 43.06 | 1,445,974 | +0.64(+1.52%) |
Oct 14, 2015 | 42.16 | 42.60 | 41.87 | 42.42 | 960,122 | +0.13(+0.30%) |
Oct 13, 2015 | 42.48 | 43.24 | 42.19 | 42.29 | 1,356,150 | -0.46(-1.08%) |
Oct 12, 2015 | 43.12 | 43.13 | 42.36 | 42.76 | 1,103,985 | -0.29(-0.67%) |
Oct 09, 2015 | 43.18 | 43.54 | 42.33 | 43.05 | 1,807,532 | +0.04(+0.08%) |
Oct 08, 2015 | 41.95 | 43.17 | 41.92 | 43.01 | 1,303,736 | +1.00(+2.38%) |
Oct 07, 2015 | 41.77 | 42.79 | 41.24 | 42.01 | 1,953,557 | +0.65(+1.58%) |
Oct 06, 2015 | 40.39 | 41.79 | 40.23 | 41.36 | 2,560,202 | +0.92(+2.27%) |
Oct 05, 2015 | 38.81 | 40.45 | 38.71 | 40.44 | 2,041,264 | +1.94(+5.05%) |
Oct 02, 2015 | 37.24 | 38.53 | 36.87 | 38.50 | 1,960,765 | +0.85(+2.27%) |
Oct 01, 2015 | 38.69 | 38.81 | 37.36 | 37.64 | 1,959,220 | -0.81(-2.10%) |
Sep 30, 2015 | 37.89 | 38.49 | 37.51 | 38.45 | 2,079,830 | +0.91(+2.42%) |
Sep 29, 2015 | 37.20 | 37.78 | 37.09 | 37.54 | 1,625,913 | +0.37(+1.00%) |
Sep 28, 2015 | 37.82 | 37.83 | 36.95 | 37.17 | 2,429,925 | -1.09(-2.85%) |
Sep 25, 2015 | 38.50 | 38.50 | 37.93 | 38.26 | 1,485,967 | +0.05(+0.12%) |
Sep 24, 2015 | 37.53 | 38.36 | 36.96 | 38.22 | 1,755,668 | +0.35(+0.94%) |
Sep 23, 2015 | 39.06 | 39.13 | 37.82 | 37.86 | 1,547,207 | -1.03(-2.66%) |
Sep 22, 2015 | 38.95 | 39.18 | 38.55 | 38.90 | 1,303,366 | -0.69(-1.74%) |
Sep 21, 2015 | 39.60 | 39.84 | 39.34 | 39.59 | 1,605,419 | +0.28(+0.72%) |
Sep 18, 2015 | 39.94 | 40.06 | 39.17 | 39.30 | 2,406,254 | -1.25(-3.09%) |
Sep 17, 2015 | 41.20 | 41.34 | 40.47 | 40.56 | 1,668,866 | -0.73(-1.76%) |
Sep 16, 2015 | 40.84 | 41.40 | 40.77 | 41.28 | 1,687,635 | +0.48(+1.18%) |
Sep 15, 2015 | 41.04 | 41.29 | 40.27 | 40.80 | 2,142,607 | -0.16(-0.40%) |
Sep 14, 2015 | 40.82 | 41.18 | 40.52 | 40.97 | 1,519,327 | -0.11(-0.27%) |
Sep 11, 2015 | 40.42 | 41.21 | 40.23 | 41.08 | 1,803,981 | +0.32(+0.78%) |
Sep 10, 2015 | 40.49 | 40.88 | 39.96 | 40.76 | 1,426,082 | +0.38(+0.94%) |
Sep 09, 2015 | 41.25 | 41.58 | 40.30 | 40.38 | 1,350,841 | -0.55(-1.35%) |
Sep 08, 2015 | 40.29 | 41.08 | 40.18 | 40.93 | 1,247,104 | +1.29(+3.25%) |
Sep 04, 2015 | 39.95 | 39.64 | 39.64 | 39.64 | 1,712,545 | -0.81(-2.00%) |
Sep 03, 2015 | 40.35 | 40.99 | 40.05 | 40.45 | 1,284,496 | +0.18(+0.45%) |
Sep 02, 2015 | 40.53 | 40.61 | 39.60 | 40.27 | 1,425,294 | +0.25(+0.64%) |
Sep 01, 2015 | 40.40 | 40.79 | 39.79 | 40.01 | 1,612,301 | -1.41(-3.40%) |
Aug 31, 2015 | 40.98 | 41.76 | 40.57 | 41.42 | 1,322,331 | +0.16(+0.40%) |
Aug 28, 2015 | 40.65 | 41.56 | 40.54 | 41.26 | 1,320,909 | +0.49(+1.20%) |
Aug 27, 2015 | 39.76 | 41.09 | 39.62 | 40.77 | 2,152,631 | +1.62(+4.13%) |
Aug 26, 2015 | 39.35 | 39.35 | 38.37 | 39.15 | 1,891,995 | +0.57(+1.48%) |
Aug 25, 2015 | 39.93 | 40.45 | 38.55 | 38.58 | 2,411,318 | -0.61(-1.55%) |
Aug 24, 2015 | 37.99 | 40.67 | 37.85 | 39.19 | 2,971,787 | -1.45(-3.58%) |
Aug 21, 2015 | 41.12 | 41.50 | 40.59 | 40.64 | 2,063,499 | -0.80(-1.92%) |
Aug 20, 2015 | 42.53 | 42.77 | 41.37 | 41.44 | 1,892,705 | -1.54(-3.58%) |
Aug 19, 2015 | 42.67 | 43.21 | 42.31 | 42.97 | 1,772,335 | -0.04(-0.08%) |
Aug 18, 2015 | 43.34 | 43.56 | 42.80 | 43.01 | 1,626,430 | -0.58(-1.33%) |
Aug 17, 2015 | 43.14 | 43.60 | 42.78 | 43.59 | 1,324,996 | +0.18(+0.42%) |
Aug 14, 2015 | 43.02 | 43.58 | 43.02 | 43.41 | 1,303,991 | +0.33(+0.78%) |
Aug 13, 2015 | 44.05 | 44.18 | 42.97 | 43.07 | 1,412,980 | -1.08(-2.46%) |
Aug 12, 2015 | 43.08 | 44.23 | 42.86 | 44.16 | 2,381,357 | +0.70(+1.60%) |
Aug 11, 2015 | 43.51 | 43.55 | 42.99 | 43.46 | 1,348,751 | -0.68(-1.54%) |
Aug 10, 2015 | 43.25 | 44.19 | 43.11 | 44.14 | 1,471,702 | +1.25(+2.91%) |
Aug 07, 2015 | 43.30 | 43.63 | 42.81 | 42.89 | 1,979,074 | -0.54(-1.25%) |
Aug 06, 2015 | 42.58 | 43.62 | 42.50 | 43.44 | 2,082,718 | +0.76(+1.78%) |
Aug 05, 2015 | 42.50 | 42.98 | 42.31 | 42.68 | 3,305,778 | +0.61(+1.44%) |
Aug 04, 2015 | 42.65 | 43.23 | 41.91 | 42.07 | 2,144,897 | -0.49(-1.15%) |
Aug 03, 2015 | 42.03 | 42.93 | 41.51 | 42.56 | 2,807,302 | +0.31(+0.73%) |
Jul 31, 2015 | 41.82 | 44.25 | 40.80 | 42.25 | 5,557,598 | -3.75(-8.15%) |
Jul 30, 2015 | 45.31 | 46.10 | 44.76 | 46.00 | 2,647,174 | +0.46(+1.01%) |
Jul 29, 2015 | 44.45 | 45.59 | 44.27 | 45.54 | 2,631,818 | +1.16(+2.61%) |
Jul 28, 2015 | 43.65 | 44.43 | 43.44 | 44.38 | 2,471,641 | +1.16(+2.68%) |
Jul 27, 2015 | 42.96 | 43.43 | 42.56 | 43.23 | 1,967,720 | -0.21(-0.48%) |
Jul 24, 2015 | 44.13 | 44.13 | 43.19 | 43.44 | 2,076,894 | -0.56(-1.27%) |
Jul 23, 2015 | 44.96 | 45.27 | 43.83 | 44.00 | 1,920,692 | -0.78(-1.74%) |
Jul 22, 2015 | 44.79 | 45.09 | 44.47 | 44.77 | 1,234,079 | -0.23(-0.52%) |
Jul 21, 2015 | 45.07 | 45.56 | 44.83 | 45.01 | 1,290,982 | -0.05(-0.12%) |
Jul 20, 2015 | 45.36 | 45.36 | 44.75 | 45.06 | 1,355,359 | -0.37(-0.82%) |
Jul 17, 2015 | 45.79 | 45.89 | 45.03 | 45.43 | 1,872,003 | -0.43(-0.95%) |
Jul 16, 2015 | 46.16 | 46.48 | 45.58 | 45.87 | 1,390,295 | +0.12(+0.26%) |
Jul 15, 2015 | 46.67 | 46.67 | 45.56 | 45.75 | 1,535,059 | -1.17(-2.49%) |
Jul 14, 2015 | 46.42 | 47.07 | 46.34 | 46.91 | 1,041,123 | +0.41(+0.87%) |
Jul 13, 2015 | 46.02 | 46.67 | 45.92 | 46.51 | 1,326,996 | +0.65(+1.42%) |
Jul 10, 2015 | 46.26 | 46.54 | 45.55 | 45.86 | 1,543,159 | +0.18(+0.40%) |
Jul 09, 2015 | 46.42 | 46.68 | 45.63 | 45.68 | 1,427,540 | +0.11(+0.24%) |
Jul 08, 2015 | 47.00 | 47.19 | 45.55 | 45.57 | 2,177,512 | -1.91(-4.02%) |
Jul 07, 2015 | 46.83 | 47.53 | 45.97 | 47.48 | 1,750,352 | +0.52(+1.12%) |
Jul 06, 2015 | 47.06 | 47.67 | 46.77 | 46.95 | 1,209,148 | -0.87(-1.81%) |
Jul 02, 2015 | 47.95 | 47.82 | 47.82 | 47.82 | 957,323 | -0.02(-0.04%) |
Jul 01, 2015 | 48.23 | 48.28 | 47.48 | 47.84 | 1,316,413 | -0.07(-0.15%) |
Jun 30, 2015 | 48.26 | 48.35 | 47.65 | 47.91 | 1,451,547 | +0.04(+0.08%) |
Jun 29, 2015 | 48.72 | 48.97 | 47.80 | 47.87 | 1,416,975 | -1.44(-2.91%) |
Jun 26, 2015 | 49.38 | 49.64 | 49.18 | 49.31 | 2,273,970 | -0.09(-0.18%) |
Jun 25, 2015 | 50.20 | 50.39 | 49.40 | 49.40 | 992,264 | -0.83(-1.66%) |
Jun 24, 2015 | 50.25 | 50.87 | 50.16 | 50.23 | 1,011,568 | -0.41(-0.80%) |
Jun 23, 2015 | 50.55 | 50.86 | 50.39 | 50.64 | 1,068,530 | +0.06(+0.12%) |
Jun 22, 2015 | 50.61 | 50.93 | 50.41 | 50.58 | 1,048,248 | +0.33(+0.67%) |
Jun 19, 2015 | 50.28 | 50.84 | 50.12 | 50.24 | 1,878,707 | -0.14(-0.27%) |
Jun 18, 2015 | 50.20 | 50.68 | 49.85 | 50.38 | 879,564 | +0.48(+0.96%) |
Jun 17, 2015 | 50.05 | 50.45 | 49.63 | 49.90 | 1,036,405 | +0.04(+0.07%) |
Jun 16, 2015 | 49.27 | 50.06 | 49.12 | 49.86 | 1,054,017 | +0.46(+0.93%) |
Jun 15, 2015 | 49.36 | 49.54 | 48.87 | 49.40 | 1,290,535 | -0.36(-0.73%) |
Jun 12, 2015 | 49.83 | 50.12 | 49.61 | 49.76 | 1,142,463 | -0.33(-0.67%) |
Jun 11, 2015 | 50.37 | 50.56 | 50.01 | 50.10 | 974,606 | -0.23(-0.45%) |
Jun 10, 2015 | 50.26 | 50.58 | 50.08 | 50.32 | 865,277 | +0.53(+1.07%) |
Jun 09, 2015 | 50.08 | 50.47 | 49.73 | 49.79 | 946,863 | -0.09(-0.18%) |
Jun 08, 2015 | 50.22 | 50.58 | 49.86 | 49.88 | 873,728 | -0.41(-0.81%) |
Jun 05, 2015 | 50.16 | 50.51 | 49.80 | 50.29 | 1,607,091 | -0.12(-0.23%) |
Jun 04, 2015 | 51.06 | 51.10 | 50.33 | 50.40 | 1,922,294 | -1.24(-2.40%) |
Jun 03, 2015 | 51.66 | 52.39 | 51.42 | 51.64 | 797,596 | +0.05(+0.11%) |
Jun 02, 2015 | 50.78 | 52.20 | 50.74 | 51.59 | 1,468,360 | +0.52(+1.03%) |
Jun 01, 2015 | 50.93 | 51.35 | 50.55 | 51.06 | 976,561 | +0.25(+0.50%) |
May 29, 2015 | 51.07 | 51.24 | 50.51 | 50.81 | 1,544,370 | -0.04(-0.07%) |
May 28, 2015 | 50.99 | 51.22 | 50.33 | 50.85 | 1,122,535 | -0.45(-0.88%) |
May 27, 2015 | 50.97 | 51.32 | 50.42 | 51.30 | 1,193,845 | +0.31(+0.60%) |
May 26, 2015 | 51.84 | 51.85 | 50.84 | 50.99 | 1,656,308 | -1.21(-2.31%) |
May 22, 2015 | 52.77 | 52.20 | 52.20 | 52.20 | 1,092,725 | -0.83(-1.56%) |
May 21, 2015 | 53.06 | 53.47 | 52.92 | 53.03 | 845,745 | +0.11(+0.20%) |
May 20, 2015 | 52.88 | 53.20 | 52.66 | 52.92 | 1,142,385 | +0.23(+0.43%) |
May 19, 2015 | 52.92 | 53.03 | 52.18 | 52.69 | 1,233,121 | -0.40(-0.75%) |
May 18, 2015 | 53.11 | 53.33 | 52.51 | 53.09 | 1,547,562 | -0.24(-0.46%) |
May 15, 2015 | 53.82 | 53.88 | 52.92 | 53.33 | 2,189,823 | -0.64(-1.18%) |
May 14, 2015 | 54.43 | 54.58 | 53.70 | 53.97 | 1,308,766 | -0.09(-0.17%) |
May 13, 2015 | 53.45 | 54.33 | 53.35 | 54.06 | 1,196,124 | +0.68(+1.28%) |
May 12, 2015 | 53.76 | 53.76 | 52.94 | 53.38 | 1,263,751 | -0.58(-1.07%) |
May 11, 2015 | 53.70 | 54.11 | 53.49 | 53.95 | 1,213,029 | +0.23(+0.44%) |
May 08, 2015 | 53.49 | 53.95 | 52.94 | 53.72 | 1,658,085 | +0.93(+1.76%) |
May 07, 2015 | 52.79 | 53.12 | 52.48 | 52.79 | 1,468,845 | -0.24(-0.46%) |
May 06, 2015 | 53.47 | 53.57 | 52.78 | 53.03 | 1,184,244 | +0.04(+0.07%) |
May 05, 2015 | 53.01 | 53.76 | 52.93 | 53.00 | 1,742,008 | +0.13(+0.24%) |
May 04, 2015 | 53.00 | 53.48 | 52.66 | 52.87 | 1,389,266 | +0.02(+0.03%) |
May 01, 2015 | 52.44 | 53.94 | 52.16 | 52.85 | 2,953,507 | -1.30(-2.39%) |
Apr 30, 2015 | 54.85 | 55.17 | 53.99 | 54.15 | 1,844,715 | -0.75(-1.36%) |
Apr 29, 2015 | 54.36 | 55.25 | 54.08 | 54.90 | 1,685,740 | +0.34(+0.63%) |
Apr 28, 2015 | 54.58 | 54.74 | 54.10 | 54.56 | 1,334,909 | -0.22(-0.39%) |
Apr 27, 2015 | 54.38 | 55.11 | 54.32 | 54.77 | 1,307,367 | +0.65(+1.20%) |
Apr 24, 2015 | 54.44 | 54.44 | 53.77 | 54.12 | 971,112 | -0.41(-0.74%) |
Apr 23, 2015 | 54.19 | 54.99 | 54.05 | 54.53 | 1,266,159 | +0.34(+0.63%) |
Apr 22, 2015 | 53.79 | 54.31 | 53.30 | 54.19 | 1,506,913 | +0.39(+0.72%) |
Apr 21, 2015 | 53.96 | 54.06 | 53.46 | 53.80 | 1,224,556 | -0.01(-0.02%) |
Apr 20, 2015 | 53.76 | 54.24 | 53.71 | 53.81 | 1,144,852 | +0.22(+0.40%) |
Apr 17, 2015 | 53.62 | 53.98 | 53.31 | 53.59 | 1,271,351 | -0.54(-1.00%) |
Apr 16, 2015 | 55.10 | 55.15 | 53.93 | 54.13 | 1,554,248 | -0.97(-1.76%) |
Apr 15, 2015 | 53.56 | 56.06 | 53.35 | 55.10 | 3,380,721 | +1.96(+3.69%) |
Apr 14, 2015 | 52.63 | 53.30 | 52.43 | 53.14 | 1,064,237 | +0.61(+1.17%) |
Apr 13, 2015 | 52.24 | 53.06 | 52.18 | 52.53 | 1,203,244 | -0.71(-1.34%) |
Apr 10, 2015 | 53.29 | 53.65 | 53.08 | 53.24 | 1,050,382 | -0.01(-0.02%) |
Apr 09, 2015 | 52.92 | 53.57 | 52.62 | 53.25 | 1,400,177 | +0.21(+0.39%) |
Apr 08, 2015 | 53.13 | 53.52 | 52.52 | 53.04 | 1,382,708 | -0.06(-0.12%) |
Apr 07, 2015 | 52.96 | 53.23 | 52.34 | 53.11 | 1,628,184 | +0.07(+0.14%) |
Apr 06, 2015 | 51.76 | 53.31 | 51.69 | 53.03 | 1,410,198 | +1.18(+2.27%) |
Apr 02, 2015 | 51.03 | 51.85 | 51.85 | 51.85 | 1,149,255 | +0.74(+1.44%) |
Apr 01, 2015 | 50.81 | 51.43 | 50.62 | 51.12 | 1,412,690 | -0.35(-0.68%) |
Mar 31, 2015 | 51.94 | 52.05 | 51.35 | 51.47 | 1,595,823 | -0.66(-1.26%) |
Mar 30, 2015 | 51.41 | 52.43 | 51.28 | 52.12 | 1,125,720 | +1.02(+1.99%) |
Mar 27, 2015 | 51.55 | 51.55 | 50.72 | 51.11 | 999,338 | -0.64(-1.24%) |
Mar 26, 2015 | 51.76 | 52.61 | 51.64 | 51.75 | 752,551 | +0.00(+0.00%) |
Mar 25, 2015 | 52.65 | 52.66 | 51.73 | 51.75 | 867,880 | -0.70(-1.34%) |
Mar 24, 2015 | 52.16 | 52.55 | 51.64 | 52.45 | 1,249,721 | +0.33(+0.64%) |
Mar 23, 2015 | 51.57 | 52.37 | 51.48 | 52.12 | 1,150,506 | +0.53(+1.03%) |
Mar 20, 2015 | 51.48 | 51.84 | 51.36 | 51.58 | 2,067,553 | +0.47(+0.92%) |
Mar 19, 2015 | 52.15 | 52.15 | 50.82 | 51.12 | 1,781,239 | -1.36(-2.59%) |
Mar 18, 2015 | 51.28 | 52.82 | 50.93 | 52.48 | 1,902,468 | +1.01(+1.96%) |
Mar 17, 2015 | 51.45 | 51.64 | 51.18 | 51.47 | 1,078,717 | -0.23(-0.44%) |
Mar 16, 2015 | 51.04 | 51.72 | 50.77 | 51.69 | 1,051,443 | +0.65(+1.27%) |
Mar 13, 2015 | 51.85 | 51.94 | 50.52 | 51.04 | 1,369,327 | -1.09(-2.09%) |
Mar 12, 2015 | 51.69 | 52.22 | 51.46 | 52.13 | 1,192,839 | +0.70(+1.37%) |
Mar 11, 2015 | 51.27 | 51.64 | 51.04 | 51.43 | 1,167,090 | +0.11(+0.21%) |
Mar 10, 2015 | 51.86 | 52.01 | 51.32 | 51.32 | 1,388,707 | -0.78(-1.50%) |
Mar 09, 2015 | 51.59 | 52.15 | 51.32 | 52.11 | 2,064,023 | +0.52(+1.01%) |
Mar 06, 2015 | 51.85 | 52.57 | 51.44 | 51.58 | 1,497,090 | -0.73(-1.39%) |
Mar 05, 2015 | 52.07 | 52.56 | 51.74 | 52.31 | 1,119,468 | +0.20(+0.38%) |
Mar 04, 2015 | 52.22 | 52.58 | 51.50 | 52.12 | 1,535,303 | -0.47(-0.89%) |
Mar 03, 2015 | 52.50 | 52.92 | 52.32 | 52.58 | 1,351,310 | -0.07(-0.14%) |
Mar 02, 2015 | 52.19 | 52.76 | 51.73 | 52.66 | 1,288,791 | +0.43(+0.83%) |
Feb 27, 2015 | 52.44 | 52.76 | 51.81 | 52.22 | 3,316,626 | +0.08(+0.16%) |
Feb 26, 2015 | 52.96 | 53.36 | 51.91 | 52.14 | 2,017,196 | -0.95(-1.79%) |
Feb 25, 2015 | 53.34 | 53.49 | 52.69 | 53.09 | 1,505,423 | -0.06(-0.12%) |
Feb 24, 2015 | 52.90 | 53.76 | 52.82 | 53.16 | 1,446,394 | +0.18(+0.34%) |
Feb 23, 2015 | 52.82 | 53.05 | 52.30 | 52.98 | 2,534,847 | -0.25(-0.47%) |
Feb 20, 2015 | 53.07 | 53.42 | 52.16 | 53.23 | 2,007,471 | -0.10(-0.19%) |
Feb 19, 2015 | 52.26 | 53.58 | 52.07 | 53.33 | 2,853,392 | +0.31(+0.59%) |
Feb 18, 2015 | 52.44 | 54.00 | 52.12 | 53.01 | 3,965,893 | +1.36(+2.64%) |
Feb 17, 2015 | 51.61 | 52.08 | 51.34 | 51.65 | 3,109,433 | -0.19(-0.36%) |
Feb 13, 2015 | 51.03 | 51.84 | 51.84 | 51.84 | 2,400,253 | +1.27(+2.52%) |
Feb 12, 2015 | 50.28 | 50.77 | 50.09 | 50.56 | 1,405,081 | +0.78(+1.57%) |
Feb 11, 2015 | 49.61 | 50.12 | 49.05 | 49.78 | 1,959,737 | -0.14(-0.29%) |
Feb 10, 2015 | 50.45 | 50.68 | 49.59 | 49.93 | 1,715,938 | -0.39(-0.78%) |
Feb 09, 2015 | 49.52 | 50.79 | 49.51 | 50.32 | 2,106,352 | +0.91(+1.83%) |
Feb 06, 2015 | 50.20 | 50.56 | 49.39 | 49.42 | 2,364,450 | -0.57(-1.15%) |
Feb 05, 2015 | 49.18 | 50.32 | 49.07 | 49.99 | 2,222,005 | +1.23(+2.52%) |
Feb 04, 2015 | 50.11 | 50.20 | 48.32 | 48.76 | 2,732,337 | -2.13(-4.18%) |
Feb 03, 2015 | 49.00 | 51.23 | 49.00 | 50.89 | 2,681,259 | +1.01(+2.03%) |
Feb 02, 2015 | 48.42 | 50.00 | 48.30 | 49.87 | 2,199,157 | +1.79(+3.73%) |
Jan 30, 2015 | 47.02 | 48.62 | 46.70 | 48.08 | 3,425,324 | +0.49(+1.04%) |
Jan 29, 2015 | 46.86 | 47.73 | 46.47 | 47.59 | 3,028,123 | +0.74(+1.59%) |
Jan 28, 2015 | 48.72 | 48.72 | 46.82 | 46.84 | 2,820,160 | -1.75(-3.60%) |
Jan 27, 2015 | 48.00 | 48.90 | 47.67 | 48.59 | 2,086,229 | -0.86(-1.74%) |
Jan 26, 2015 | 48.71 | 49.55 | 48.27 | 49.45 | 1,615,020 | +0.73(+1.49%) |
Jan 23, 2015 | 49.06 | 49.61 | 48.67 | 48.72 | 2,900,619 | -0.58(-1.18%) |
Jan 22, 2015 | 49.61 | 49.65 | 48.84 | 49.31 | 3,237,089 | -0.72(-1.43%) |
Jan 21, 2015 | 48.88 | 50.24 | 48.81 | 50.03 | 2,300,018 | +1.18(+2.42%) |
Jan 20, 2015 | 48.35 | 48.92 | 47.89 | 48.84 | 1,980,768 | +0.37(+0.76%) |
Jan 16, 2015 | 47.25 | 48.52 | 47.05 | 48.47 | 2,203,826 | +1.19(+2.52%) |
Jan 15, 2015 | 48.70 | 49.11 | 47.27 | 47.28 | 2,497,007 | -1.18(-2.43%) |
Jan 14, 2015 | 49.17 | 49.28 | 47.36 | 48.46 | 4,200,717 | -1.45(-2.91%) |
Jan 13, 2015 | 50.64 | 50.91 | 49.17 | 49.91 | 2,361,861 | -0.49(-0.98%) |
Jan 12, 2015 | 51.61 | 51.76 | 50.26 | 50.40 | 2,484,492 | -1.37(-2.65%) |
Jan 09, 2015 | 53.53 | 53.87 | 51.57 | 51.77 | 2,125,537 | -1.75(-3.27%) |
Jan 08, 2015 | 52.47 | 53.57 | 52.06 | 53.52 | 1,895,525 | +1.61(+3.11%) |
Jan 07, 2015 | 52.48 | 52.78 | 51.58 | 51.91 | 1,656,772 | -0.13(-0.24%) |
Jan 06, 2015 | 52.51 | 52.57 | 51.25 | 52.03 | 2,243,741 | -0.50(-0.96%) |
Jan 05, 2015 | 53.80 | 53.80 | 52.10 | 52.54 | 2,820,150 | -1.91(-3.51%) |
Jan 02, 2015 | 54.53 | 54.78 | 53.76 | 54.45 | 1,120,750 | +0.05(+0.10%) |
Dec 31, 2014 | 54.97 | 54.39 | 54.39 | 54.39 | 1,516,013 | -0.31(-0.56%) |
Dec 30, 2014 | 54.87 | 55.23 | 54.58 | 54.70 | 1,807,657 | -0.54(-0.97%) |
Dec 29, 2014 | 54.58 | 55.70 | 54.48 | 55.24 | 1,981,567 | +0.93(+1.72%) |
Dec 26, 2014 | 54.40 | 54.92 | 54.26 | 54.30 | 767,540 | +0.21(+0.38%) |
Dec 24, 2014 | 54.37 | 54.10 | 54.10 | 54.10 | 875,210 | -0.23(-0.43%) |
Dec 23, 2014 | 53.78 | 55.02 | 53.54 | 54.33 | 2,337,096 | +0.83(+1.54%) |
Dec 22, 2014 | 53.93 | 54.09 | 52.79 | 53.51 | 2,441,709 | -0.23(-0.43%) |
Dec 19, 2014 | 53.60 | 54.22 | 53.33 | 53.74 | 6,263,975 | +0.29(+0.54%) |
Dec 18, 2014 | 53.00 | 53.57 | 52.34 | 53.45 | 3,585,963 | +1.46(+2.81%) |
Dec 17, 2014 | 50.24 | 52.14 | 49.88 | 51.99 | 3,284,685 | +1.49(+2.95%) |
Dec 16, 2014 | 50.30 | 52.15 | 50.28 | 50.50 | 3,327,867 | -0.34(-0.67%) |
Dec 15, 2014 | 51.45 | 52.23 | 50.84 | 50.84 | 3,055,124 | -0.19(-0.37%) |
Dec 12, 2014 | 51.56 | 52.32 | 50.44 | 51.03 | 4,646,749 | -1.32(-2.52%) |
Dec 11, 2014 | 51.61 | 53.43 | 51.61 | 52.35 | 3,870,385 | +0.36(+0.69%) |
Dec 10, 2014 | 53.77 | 53.77 | 51.93 | 51.99 | 2,334,142 | -2.30(-4.23%) |
Dec 09, 2014 | 53.09 | 54.46 | 52.65 | 54.29 | 2,771,176 | +0.56(+1.04%) |
Dec 08, 2014 | 55.67 | 55.78 | 53.46 | 53.73 | 3,016,314 | -2.24(-4.01%) |
Dec 05, 2014 | 55.53 | 56.26 | 55.52 | 55.97 | 1,683,863 | +0.30(+0.55%) |
Dec 04, 2014 | 56.04 | 56.23 | 55.26 | 55.67 | 2,111,346 | -0.77(-1.37%) |
Dec 03, 2014 | 55.62 | 57.14 | 55.62 | 56.44 | 2,602,091 | +1.19(+2.16%) |
Dec 02, 2014 | 54.31 | 55.63 | 54.21 | 55.25 | 2,951,248 | +1.19(+2.21%) |