Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 57.00 | 56.63 | 56.63 | 56.63 | 3,884,275 | -0.69(-1.20%) |
Dec 30, 2015 | 57.59 | 57.64 | 57.19 | 57.32 | 2,780,216 | -0.24(-0.43%) |
Dec 29, 2015 | 57.36 | 57.64 | 57.23 | 57.56 | 3,434,121 | +0.50(+0.87%) |
Dec 28, 2015 | 57.04 | 57.20 | 56.74 | 57.07 | 2,888,560 | -0.17(-0.30%) |
Dec 24, 2015 | 57.17 | 57.24 | 57.24 | 57.24 | 1,865,526 | -0.14(-0.25%) |
Dec 23, 2015 | 56.63 | 57.45 | 56.60 | 57.38 | 4,724,526 | +0.91(+1.62%) |
Dec 22, 2015 | 56.00 | 56.55 | 55.55 | 56.47 | 6,795,382 | +0.67(+1.20%) |
Dec 21, 2015 | 55.63 | 55.82 | 55.23 | 55.80 | 6,299,666 | +0.46(+0.84%) |
Dec 18, 2015 | 56.49 | 56.49 | 55.33 | 55.33 | 17,011,014 | -1.38(-2.42%) |
Dec 17, 2015 | 57.34 | 57.39 | 56.63 | 56.71 | 7,663,656 | -0.68(-1.19%) |
Dec 16, 2015 | 56.05 | 57.47 | 56.02 | 57.39 | 8,284,200 | +1.47(+2.63%) |
Dec 15, 2015 | 56.00 | 56.26 | 55.47 | 55.92 | 7,704,873 | +0.43(+0.78%) |
Dec 14, 2015 | 54.99 | 55.65 | 54.68 | 55.49 | 7,283,712 | +0.53(+0.97%) |
Dec 11, 2015 | 55.23 | 55.50 | 54.72 | 54.95 | 7,446,207 | -0.90(-1.61%) |
Dec 10, 2015 | 55.97 | 56.22 | 55.53 | 55.85 | 6,571,884 | -0.18(-0.33%) |
Dec 09, 2015 | 56.35 | 56.99 | 55.69 | 56.03 | 6,033,656 | -0.48(-0.84%) |
Dec 08, 2015 | 56.38 | 56.61 | 56.07 | 56.51 | 6,470,910 | -0.01(-0.02%) |
Dec 07, 2015 | 56.82 | 57.06 | 56.21 | 56.52 | 6,176,271 | -0.58(-1.01%) |
Dec 04, 2015 | 55.65 | 57.14 | 55.65 | 57.10 | 11,315,509 | +1.50(+2.70%) |
Dec 03, 2015 | 55.74 | 56.01 | 55.52 | 55.60 | 9,514,104 | +0.03(+0.05%) |
Dec 02, 2015 | 55.73 | 55.88 | 55.38 | 55.58 | 5,533,405 | -0.31(-0.55%) |
Dec 01, 2015 | 55.66 | 55.94 | 55.19 | 55.88 | 6,059,768 | +0.25(+0.45%) |
Nov 30, 2015 | 55.96 | 56.22 | 55.51 | 55.63 | 9,375,749 | -0.02(-0.03%) |
Nov 27, 2015 | 55.46 | 55.82 | 55.28 | 55.65 | 3,054,622 | +0.16(+0.29%) |
Nov 25, 2015 | 55.14 | 55.49 | 55.49 | 55.49 | 4,203,568 | +0.17(+0.31%) |
Nov 24, 2015 | 54.81 | 55.54 | 54.72 | 55.32 | 4,432,345 | +0.20(+0.36%) |
Nov 23, 2015 | 54.89 | 55.23 | 54.70 | 55.12 | 4,758,183 | +0.38(+0.70%) |
Nov 20, 2015 | 55.19 | 55.80 | 54.65 | 54.74 | 7,576,904 | -0.17(-0.30%) |
Nov 19, 2015 | 54.54 | 55.06 | 54.52 | 54.91 | 7,081,069 | +0.52(+0.96%) |
Nov 18, 2015 | 53.53 | 54.42 | 53.42 | 54.38 | 6,575,937 | +1.01(+1.90%) |
Nov 17, 2015 | 53.67 | 53.88 | 53.18 | 53.37 | 4,985,683 | -0.32(-0.60%) |
Nov 16, 2015 | 53.09 | 53.70 | 53.05 | 53.70 | 5,847,838 | +0.60(+1.14%) |
Nov 13, 2015 | 53.39 | 53.75 | 53.01 | 53.09 | 5,453,628 | -0.39(-0.74%) |
Nov 12, 2015 | 53.81 | 54.06 | 53.32 | 53.49 | 6,202,019 | -0.66(-1.21%) |
Nov 11, 2015 | 54.29 | 54.64 | 54.11 | 54.14 | 4,026,935 | +0.06(+0.11%) |
Nov 10, 2015 | 54.30 | 54.42 | 53.94 | 54.09 | 3,992,761 | -0.18(-0.34%) |
Nov 09, 2015 | 54.59 | 54.65 | 53.94 | 54.27 | 6,330,410 | -0.71(-1.30%) |
Nov 06, 2015 | 55.61 | 55.61 | 54.18 | 54.98 | 8,570,824 | -1.14(-2.03%) |
Nov 05, 2015 | 56.05 | 56.22 | 55.88 | 56.12 | 4,133,840 | +0.06(+0.10%) |
Nov 04, 2015 | 56.13 | 56.29 | 55.79 | 56.07 | 6,249,436 | -0.17(-0.31%) |
Nov 03, 2015 | 56.27 | 56.35 | 55.83 | 56.24 | 5,412,095 | -0.30(-0.53%) |
Nov 02, 2015 | 56.49 | 56.64 | 56.14 | 56.54 | 4,488,099 | +0.26(+0.46%) |
Oct 30, 2015 | 56.87 | 56.96 | 56.28 | 56.28 | 6,381,618 | -0.55(-0.96%) |
Oct 29, 2015 | 56.72 | 56.95 | 56.08 | 56.82 | 4,675,662 | -0.09(-0.16%) |
Oct 28, 2015 | 56.85 | 57.22 | 56.17 | 56.91 | 5,076,055 | +0.37(+0.65%) |
Oct 27, 2015 | 56.66 | 56.86 | 56.26 | 56.54 | 5,158,284 | -0.56(-0.98%) |
Oct 26, 2015 | 57.07 | 57.35 | 56.87 | 57.10 | 6,478,925 | +0.04(+0.08%) |
Oct 23, 2015 | 57.26 | 57.26 | 56.50 | 57.06 | 6,766,975 | +0.05(+0.09%) |
Oct 22, 2015 | 56.55 | 57.26 | 56.42 | 57.01 | 7,745,544 | +0.36(+0.64%) |
Oct 21, 2015 | 56.59 | 57.09 | 56.26 | 56.64 | 5,723,806 | +0.17(+0.29%) |
Oct 20, 2015 | 56.41 | 56.56 | 56.20 | 56.48 | 7,062,161 | +0.19(+0.34%) |
Oct 19, 2015 | 55.80 | 56.33 | 55.53 | 56.29 | 7,534,317 | +0.41(+0.73%) |
Oct 16, 2015 | 54.98 | 56.05 | 54.68 | 55.88 | 8,607,853 | +1.09(+1.99%) |
Oct 15, 2015 | 54.49 | 54.98 | 54.24 | 54.79 | 9,237,501 | +1.01(+1.88%) |
Oct 14, 2015 | 53.89 | 54.37 | 53.70 | 53.78 | 8,728,260 | +0.04(+0.08%) |
Oct 13, 2015 | 53.81 | 53.88 | 53.34 | 53.74 | 4,852,771 | -0.16(-0.30%) |
Oct 12, 2015 | 53.61 | 54.04 | 53.55 | 53.89 | 3,748,883 | +0.38(+0.70%) |
Oct 09, 2015 | 53.53 | 53.84 | 53.51 | 53.52 | 7,945,860 | -0.05(-0.10%) |
Oct 08, 2015 | 52.62 | 53.66 | 52.46 | 53.57 | 6,162,366 | +0.94(+1.79%) |
Oct 07, 2015 | 51.93 | 52.76 | 51.91 | 52.63 | 5,784,612 | +0.75(+1.45%) |
Oct 06, 2015 | 51.96 | 52.12 | 51.54 | 51.88 | 5,533,428 | -0.14(-0.27%) |
Oct 05, 2015 | 51.18 | 52.12 | 50.93 | 52.02 | 8,977,437 | +1.12(+2.20%) |
Oct 02, 2015 | 50.18 | 50.90 | 49.92 | 50.90 | 5,867,600 | +0.31(+0.62%) |
Oct 01, 2015 | 50.72 | 50.76 | 50.20 | 50.58 | 6,223,399 | +0.08(+0.16%) |
Sep 30, 2015 | 50.50 | 50.67 | 50.15 | 50.50 | 7,804,371 | +0.44(+0.88%) |
Sep 29, 2015 | 50.18 | 50.45 | 49.67 | 50.06 | 6,589,159 | -0.17(-0.34%) |
Sep 28, 2015 | 50.29 | 51.14 | 50.12 | 50.23 | 6,805,605 | -0.43(-0.84%) |
Sep 25, 2015 | 50.76 | 51.11 | 50.50 | 50.66 | 5,403,172 | +0.12(+0.24%) |
Sep 24, 2015 | 50.28 | 50.66 | 50.15 | 50.54 | 4,881,484 | -0.01(-0.02%) |
Sep 23, 2015 | 50.82 | 50.89 | 50.25 | 50.55 | 3,877,832 | -0.21(-0.42%) |
Sep 22, 2015 | 50.98 | 51.25 | 50.55 | 50.77 | 5,736,912 | -0.85(-1.64%) |
Sep 21, 2015 | 51.35 | 51.83 | 51.28 | 51.62 | 5,777,713 | +0.57(+1.11%) |
Sep 18, 2015 | 51.09 | 51.64 | 50.77 | 51.05 | 13,154,696 | -0.54(-1.05%) |
Sep 17, 2015 | 51.75 | 52.20 | 51.23 | 51.59 | 7,371,733 | -0.01(-0.02%) |
Sep 16, 2015 | 50.88 | 51.85 | 50.88 | 51.60 | 9,426,834 | +0.81(+1.60%) |
Sep 15, 2015 | 49.98 | 50.84 | 49.66 | 50.79 | 6,404,714 | +0.92(+1.84%) |
Sep 14, 2015 | 50.08 | 50.15 | 49.58 | 49.88 | 5,773,310 | -0.08(-0.15%) |
Sep 11, 2015 | 49.61 | 49.98 | 49.28 | 49.95 | 8,327,636 | +0.38(+0.76%) |
Sep 10, 2015 | 49.03 | 49.91 | 49.03 | 49.57 | 6,159,637 | +0.38(+0.77%) |
Sep 09, 2015 | 50.32 | 50.43 | 49.08 | 49.20 | 6,462,687 | -0.94(-1.87%) |
Sep 08, 2015 | 49.54 | 50.15 | 49.11 | 50.13 | 7,604,494 | +1.55(+3.20%) |
Sep 04, 2015 | 49.25 | 48.58 | 48.58 | 48.58 | 8,326,678 | -1.36(-2.72%) |
Sep 03, 2015 | 49.76 | 50.16 | 49.50 | 49.94 | 5,351,238 | +0.47(+0.95%) |
Sep 02, 2015 | 49.33 | 49.49 | 48.93 | 49.47 | 5,717,930 | +0.58(+1.18%) |
Sep 01, 2015 | 49.16 | 49.48 | 48.59 | 48.89 | 8,153,598 | -1.27(-2.53%) |
Aug 31, 2015 | 50.20 | 50.35 | 49.62 | 50.16 | 6,700,614 | -0.35(-0.68%) |
Aug 28, 2015 | 50.38 | 50.65 | 50.18 | 50.50 | 5,604,713 | -0.27(-0.53%) |
Aug 27, 2015 | 50.49 | 50.84 | 49.74 | 50.77 | 6,691,568 | +0.65(+1.29%) |
Aug 26, 2015 | 49.50 | 50.18 | 48.62 | 50.13 | 9,249,688 | +1.48(+3.05%) |
Aug 25, 2015 | 50.26 | 50.32 | 48.62 | 48.64 | 10,152,903 | -0.60(-1.21%) |
Aug 24, 2015 | 49.11 | 50.10 | 48.11 | 49.24 | 18,075,588 | -1.66(-3.26%) |
Aug 21, 2015 | 52.01 | 52.24 | 50.90 | 50.90 | 11,539,179 | -1.32(-2.53%) |
Aug 20, 2015 | 52.21 | 53.17 | 52.18 | 52.22 | 6,630,015 | -0.41(-0.79%) |
Aug 19, 2015 | 52.57 | 53.14 | 52.30 | 52.63 | 5,289,107 | -0.18(-0.33%) |
Aug 18, 2015 | 52.99 | 53.03 | 52.72 | 52.81 | 3,671,303 | -0.18(-0.33%) |
Aug 17, 2015 | 52.75 | 53.02 | 52.46 | 52.99 | 5,025,887 | +0.03(+0.05%) |
Aug 14, 2015 | 53.18 | 53.24 | 52.72 | 52.96 | 4,986,658 | -0.25(-0.47%) |
Aug 13, 2015 | 53.77 | 53.80 | 52.97 | 53.21 | 6,983,357 | -0.62(-1.14%) |
Aug 12, 2015 | 53.53 | 53.83 | 52.90 | 53.83 | 4,352,841 | +0.11(+0.20%) |
Aug 11, 2015 | 53.51 | 53.76 | 53.22 | 53.72 | 5,647,234 | -0.25(-0.47%) |
Aug 10, 2015 | 53.78 | 54.27 | 53.78 | 53.97 | 3,931,065 | +0.49(+0.92%) |
Aug 07, 2015 | 53.82 | 53.91 | 53.28 | 53.48 | 3,833,414 | -0.42(-0.78%) |
Aug 06, 2015 | 54.05 | 54.10 | 53.79 | 53.90 | 3,498,328 | -0.08(-0.15%) |
Aug 05, 2015 | 54.05 | 54.25 | 53.89 | 53.99 | 4,356,548 | +0.04(+0.07%) |
Aug 04, 2015 | 53.84 | 54.06 | 53.72 | 53.95 | 3,766,191 | +0.11(+0.20%) |
Aug 03, 2015 | 53.74 | 54.00 | 53.48 | 53.84 | 4,171,957 | +0.08(+0.15%) |
Jul 31, 2015 | 53.98 | 54.05 | 53.68 | 53.76 | 4,717,472 | +0.09(+0.16%) |
Jul 30, 2015 | 53.60 | 53.90 | 53.49 | 53.67 | 4,370,815 | -0.04(-0.07%) |
Jul 29, 2015 | 53.84 | 54.14 | 53.61 | 53.71 | 4,417,045 | -0.09(-0.18%) |
Jul 28, 2015 | 53.82 | 54.37 | 53.70 | 53.80 | 9,020,036 | +0.04(+0.08%) |
Jul 27, 2015 | 53.07 | 53.99 | 53.07 | 53.76 | 7,129,977 | +0.55(+1.04%) |
Jul 24, 2015 | 53.55 | 53.56 | 52.97 | 53.21 | 4,825,989 | -0.49(-0.91%) |
Jul 23, 2015 | 53.70 | 53.79 | 53.43 | 53.70 | 3,569,778 | -0.06(-0.11%) |
Jul 22, 2015 | 53.82 | 54.00 | 53.46 | 53.75 | 5,131,914 | -0.01(-0.02%) |
Jul 21, 2015 | 53.73 | 53.93 | 53.60 | 53.77 | 4,909,245 | -0.04(-0.08%) |
Jul 20, 2015 | 54.02 | 54.07 | 53.73 | 53.81 | 5,195,281 | -0.14(-0.26%) |
Jul 17, 2015 | 53.44 | 54.05 | 53.32 | 53.95 | 9,255,465 | +0.34(+0.63%) |
Jul 16, 2015 | 52.41 | 54.24 | 52.40 | 53.61 | 12,479,912 | +1.65(+3.17%) |
Jul 15, 2015 | 51.82 | 52.10 | 51.55 | 51.96 | 5,553,589 | -0.01(-0.01%) |
Jul 14, 2015 | 51.79 | 52.02 | 51.70 | 51.97 | 3,701,061 | +0.19(+0.36%) |
Jul 13, 2015 | 51.80 | 51.96 | 51.55 | 51.78 | 5,152,950 | +0.14(+0.27%) |
Jul 10, 2015 | 51.55 | 52.06 | 51.53 | 51.64 | 5,645,070 | +0.58(+1.13%) |
Jul 09, 2015 | 51.80 | 51.95 | 51.04 | 51.06 | 4,978,630 | -0.21(-0.40%) |
Jul 08, 2015 | 51.55 | 51.82 | 51.23 | 51.27 | 4,934,089 | -0.55(-1.06%) |
Jul 07, 2015 | 51.12 | 51.88 | 50.90 | 51.82 | 8,606,171 | +0.78(+1.53%) |
Jul 06, 2015 | 50.82 | 51.20 | 50.74 | 51.04 | 4,032,399 | +0.02(+0.04%) |
Jul 02, 2015 | 51.14 | 51.02 | 51.02 | 51.02 | 4,737,283 | -0.08(-0.16%) |
Jul 01, 2015 | 50.51 | 51.13 | 50.35 | 51.10 | 6,418,158 | +0.71(+1.41%) |
Jun 30, 2015 | 50.74 | 50.87 | 50.28 | 50.39 | 6,858,827 | +0.03(+0.06%) |
Jun 29, 2015 | 50.87 | 51.12 | 50.34 | 50.36 | 5,368,952 | -0.77(-1.51%) |
Jun 26, 2015 | 51.11 | 51.34 | 50.96 | 51.13 | 7,294,038 | +0.03(+0.06%) |
Jun 25, 2015 | 51.00 | 51.36 | 50.89 | 51.10 | 6,591,467 | +0.31(+0.61%) |
Jun 24, 2015 | 51.06 | 51.39 | 50.79 | 50.79 | 8,168,633 | -0.35(-0.68%) |
Jun 23, 2015 | 51.69 | 51.73 | 50.92 | 51.14 | 4,772,041 | -0.48(-0.94%) |
Jun 22, 2015 | 51.49 | 51.95 | 51.43 | 51.62 | 6,525,498 | +0.29(+0.57%) |
Jun 19, 2015 | 51.46 | 51.65 | 51.23 | 51.33 | 12,036,826 | -0.28(-0.54%) |
Jun 18, 2015 | 51.08 | 51.90 | 50.98 | 51.61 | 6,241,099 | +0.79(+1.56%) |
Jun 17, 2015 | 50.82 | 51.04 | 50.38 | 50.82 | 6,671,009 | +0.01(+0.01%) |
Jun 16, 2015 | 50.59 | 50.82 | 50.30 | 50.81 | 6,269,070 | +0.34(+0.68%) |
Jun 15, 2015 | 50.44 | 50.77 | 50.32 | 50.47 | 6,311,612 | -0.37(-0.72%) |
Jun 12, 2015 | 50.61 | 50.85 | 50.15 | 50.83 | 9,860,113 | -0.24(-0.47%) |
Jun 11, 2015 | 51.21 | 51.39 | 50.90 | 51.08 | 5,928,889 | -0.02(-0.05%) |
Jun 10, 2015 | 50.15 | 51.36 | 50.15 | 51.10 | 10,162,363 | +0.96(+1.91%) |
Jun 09, 2015 | 49.70 | 50.43 | 49.70 | 50.14 | 6,155,250 | +0.37(+0.75%) |
Jun 08, 2015 | 49.49 | 50.08 | 49.29 | 49.77 | 6,945,851 | +0.28(+0.56%) |
Jun 05, 2015 | 50.61 | 50.72 | 49.37 | 49.49 | 9,906,808 | -1.32(-2.60%) |
Jun 04, 2015 | 51.18 | 51.44 | 50.71 | 50.82 | 5,284,566 | -0.37(-0.72%) |
Jun 03, 2015 | 51.79 | 51.81 | 51.16 | 51.18 | 4,729,444 | -0.33(-0.64%) |
Jun 02, 2015 | 51.42 | 51.86 | 51.12 | 51.51 | 6,024,226 | -0.15(-0.29%) |
Jun 01, 2015 | 51.48 | 51.81 | 51.23 | 51.66 | 5,440,967 | +0.07(+0.14%) |
May 29, 2015 | 52.19 | 52.19 | 51.52 | 51.59 | 7,215,895 | -0.74(-1.41%) |
May 28, 2015 | 52.38 | 52.63 | 51.95 | 52.32 | 4,588,763 | +0.02(+0.05%) |
May 27, 2015 | 52.16 | 52.39 | 51.93 | 52.30 | 5,533,391 | +0.31(+0.60%) |
May 26, 2015 | 52.14 | 52.18 | 51.65 | 51.99 | 4,768,410 | -0.27(-0.51%) |
May 22, 2015 | 52.63 | 52.26 | 52.26 | 52.26 | 4,402,362 | -0.61(-1.16%) |
May 21, 2015 | 53.04 | 53.04 | 52.54 | 52.87 | 4,898,484 | -0.17(-0.32%) |
May 20, 2015 | 53.13 | 53.45 | 52.98 | 53.04 | 3,883,017 | -0.16(-0.29%) |
May 19, 2015 | 53.15 | 53.35 | 52.80 | 53.19 | 4,754,538 | -0.23(-0.43%) |
May 18, 2015 | 53.81 | 53.85 | 53.16 | 53.42 | 5,108,149 | -0.34(-0.62%) |
May 15, 2015 | 53.83 | 53.88 | 53.40 | 53.76 | 5,962,983 | -0.14(-0.25%) |
May 14, 2015 | 52.78 | 53.97 | 52.73 | 53.90 | 9,962,109 | +1.40(+2.67%) |
May 13, 2015 | 52.37 | 52.71 | 52.08 | 52.49 | 6,953,032 | +0.25(+0.48%) |
May 12, 2015 | 51.86 | 52.62 | 51.74 | 52.24 | 4,874,708 | +0.00(+0.00%) |
May 11, 2015 | 52.80 | 52.98 | 52.17 | 52.24 | 5,082,474 | -0.66(-1.24%) |
May 08, 2015 | 52.68 | 53.24 | 52.60 | 52.90 | 7,054,226 | +0.73(+1.40%) |
May 07, 2015 | 52.01 | 52.32 | 51.70 | 52.17 | 5,235,313 | +0.09(+0.17%) |
May 06, 2015 | 51.92 | 52.09 | 51.54 | 52.08 | 8,573,311 | +0.66(+1.28%) |
May 05, 2015 | 51.66 | 51.80 | 51.27 | 51.42 | 4,676,011 | -0.25(-0.48%) |
May 04, 2015 | 51.95 | 51.98 | 51.54 | 51.67 | 3,997,521 | -0.11(-0.22%) |
May 01, 2015 | 51.83 | 52.00 | 51.49 | 51.78 | 5,265,312 | -0.05(-0.10%) |
Apr 30, 2015 | 51.45 | 51.86 | 51.22 | 51.83 | 9,923,187 | +0.46(+0.89%) |
Apr 29, 2015 | 51.21 | 51.47 | 50.89 | 51.37 | 9,467,512 | -0.09(-0.18%) |
Apr 28, 2015 | 50.93 | 51.60 | 50.93 | 51.47 | 8,181,055 | +0.49(+0.96%) |
Apr 27, 2015 | 51.41 | 51.48 | 50.95 | 50.98 | 7,834,644 | -0.41(-0.80%) |
Apr 24, 2015 | 51.88 | 52.08 | 51.34 | 51.39 | 7,244,195 | -0.50(-0.96%) |
Apr 23, 2015 | 51.65 | 52.40 | 51.47 | 51.88 | 7,000,287 | -0.09(-0.17%) |
Apr 22, 2015 | 52.20 | 52.20 | 51.49 | 51.97 | 9,584,673 | -0.22(-0.43%) |
Apr 21, 2015 | 52.78 | 52.97 | 52.07 | 52.19 | 7,084,421 | -0.58(-1.09%) |
Apr 20, 2015 | 53.03 | 53.25 | 52.45 | 52.77 | 10,287,147 | -0.17(-0.33%) |
Apr 17, 2015 | 52.52 | 53.08 | 52.36 | 52.95 | 13,376,651 | +0.19(+0.35%) |
Apr 16, 2015 | 51.18 | 52.95 | 51.05 | 52.76 | 38,019,448 | +4.24(+8.74%) |
Apr 15, 2015 | 48.71 | 49.00 | 48.36 | 48.52 | 11,643,193 | +0.01(+0.03%) |
Apr 14, 2015 | 47.90 | 48.61 | 47.89 | 48.51 | 7,876,441 | +0.45(+0.93%) |
Apr 13, 2015 | 48.13 | 48.37 | 47.97 | 48.06 | 5,773,766 | -0.32(-0.65%) |
Apr 10, 2015 | 48.51 | 48.79 | 48.36 | 48.37 | 6,216,073 | +0.02(+0.05%) |
Apr 09, 2015 | 47.83 | 48.43 | 47.82 | 48.35 | 5,429,756 | +0.38(+0.80%) |
Apr 08, 2015 | 48.27 | 48.44 | 47.77 | 47.96 | 7,337,026 | -0.31(-0.64%) |
Apr 07, 2015 | 48.55 | 48.79 | 48.28 | 48.28 | 7,714,358 | -0.29(-0.59%) |
Apr 06, 2015 | 48.00 | 48.85 | 47.96 | 48.56 | 8,942,411 | +0.58(+1.22%) |
Apr 02, 2015 | 47.47 | 47.98 | 47.98 | 47.98 | 7,641,733 | +0.74(+1.56%) |
Apr 01, 2015 | 46.74 | 47.25 | 46.74 | 47.24 | 11,135,772 | +0.46(+0.98%) |
Mar 31, 2015 | 47.53 | 47.54 | 46.76 | 46.78 | 12,074,771 | -0.95(-1.99%) |
Mar 30, 2015 | 47.97 | 47.97 | 47.36 | 47.73 | 7,070,255 | +0.04(+0.09%) |
Mar 27, 2015 | 47.36 | 47.74 | 47.29 | 47.69 | 8,307,509 | +0.28(+0.59%) |
Mar 26, 2015 | 47.54 | 47.78 | 47.36 | 47.41 | 11,383,879 | -0.22(-0.47%) |
Mar 25, 2015 | 48.32 | 48.42 | 47.53 | 47.63 | 12,759,907 | -0.52(-1.07%) |
Mar 24, 2015 | 48.98 | 49.18 | 48.13 | 48.15 | 9,696,624 | -0.83(-1.69%) |
Mar 23, 2015 | 48.72 | 49.15 | 48.72 | 48.97 | 7,892,574 | +0.25(+0.52%) |
Mar 20, 2015 | 48.34 | 48.74 | 48.31 | 48.72 | 17,806,716 | +0.36(+0.75%) |
Mar 19, 2015 | 48.22 | 48.64 | 48.17 | 48.36 | 15,417,009 | +0.18(+0.38%) |
Mar 18, 2015 | 47.59 | 48.62 | 46.97 | 48.17 | 14,968,488 | +0.41(+0.86%) |
Mar 17, 2015 | 47.69 | 47.98 | 47.60 | 47.76 | 6,752,925 | +0.00(+0.00%) |
Mar 16, 2015 | 47.87 | 48.06 | 47.50 | 47.76 | 8,743,808 | +0.15(+0.31%) |
Mar 13, 2015 | 48.28 | 48.28 | 47.13 | 47.62 | 8,704,324 | -0.66(-1.37%) |
Mar 12, 2015 | 47.99 | 48.31 | 47.81 | 48.28 | 7,838,438 | +0.56(+1.17%) |
Mar 11, 2015 | 48.65 | 48.71 | 47.45 | 47.72 | 11,880,372 | -0.88(-1.80%) |
Mar 10, 2015 | 49.06 | 49.06 | 48.48 | 48.60 | 11,524,428 | -0.74(-1.49%) |
Mar 09, 2015 | 49.17 | 49.42 | 49.10 | 49.33 | 7,459,552 | +0.25(+0.50%) |
Mar 06, 2015 | 49.84 | 49.88 | 48.93 | 49.09 | 12,650,534 | -1.02(-2.03%) |
Mar 05, 2015 | 50.41 | 50.51 | 50.00 | 50.11 | 5,575,302 | -0.28(-0.56%) |
Mar 04, 2015 | 50.71 | 50.71 | 50.14 | 50.39 | 5,835,750 | -0.33(-0.64%) |
Mar 03, 2015 | 50.69 | 50.89 | 50.57 | 50.71 | 5,866,594 | -0.15(-0.30%) |
Mar 02, 2015 | 50.87 | 51.03 | 50.68 | 50.87 | 5,200,335 | -0.01(-0.01%) |
Feb 27, 2015 | 50.73 | 50.96 | 50.37 | 50.87 | 9,738,425 | +0.10(+0.19%) |
Feb 26, 2015 | 51.04 | 51.14 | 50.63 | 50.77 | 4,847,310 | -0.41(-0.80%) |
Feb 25, 2015 | 51.21 | 51.34 | 51.02 | 51.18 | 4,647,948 | -0.02(-0.05%) |
Feb 24, 2015 | 50.72 | 51.28 | 50.68 | 51.21 | 5,404,016 | +0.38(+0.75%) |
Feb 23, 2015 | 50.77 | 50.87 | 50.45 | 50.83 | 5,483,353 | -0.09(-0.18%) |
Feb 20, 2015 | 50.57 | 50.98 | 50.44 | 50.92 | 5,825,755 | +0.26(+0.51%) |
Feb 19, 2015 | 50.87 | 50.93 | 50.53 | 50.66 | 6,154,955 | -0.23(-0.46%) |
Feb 18, 2015 | 50.49 | 50.90 | 50.43 | 50.90 | 4,056,156 | +0.18(+0.35%) |
Feb 17, 2015 | 50.77 | 50.80 | 50.47 | 50.72 | 7,161,207 | -0.10(-0.19%) |
Feb 13, 2015 | 51.39 | 50.82 | 50.82 | 50.82 | 8,031,031 | -0.50(-0.98%) |
Feb 12, 2015 | 50.72 | 51.34 | 50.64 | 51.32 | 8,674,484 | +0.74(+1.47%) |
Feb 11, 2015 | 49.89 | 50.73 | 49.77 | 50.58 | 9,247,221 | +0.86(+1.73%) |
Feb 10, 2015 | 49.62 | 49.80 | 49.38 | 49.72 | 10,978,411 | +0.15(+0.31%) |
Feb 09, 2015 | 49.55 | 49.96 | 49.40 | 49.57 | 7,099,424 | -0.27(-0.54%) |
Feb 06, 2015 | 50.48 | 50.48 | 49.63 | 49.84 | 9,691,441 | -0.80(-1.57%) |
Feb 05, 2015 | 50.54 | 51.04 | 49.86 | 50.63 | 10,301,648 | +0.30(+0.60%) |
Feb 04, 2015 | 50.31 | 50.65 | 50.19 | 50.33 | 8,400,186 | -0.10(-0.19%) |
Feb 03, 2015 | 50.28 | 50.55 | 50.17 | 50.43 | 6,691,204 | +0.37(+0.75%) |
Feb 02, 2015 | 49.20 | 50.10 | 49.09 | 50.06 | 6,728,110 | +0.85(+1.73%) |
Jan 30, 2015 | 49.38 | 49.79 | 49.12 | 49.20 | 10,914,612 | -0.60(-1.21%) |
Jan 29, 2015 | 49.37 | 49.98 | 49.25 | 49.80 | 6,699,454 | +0.39(+0.79%) |
Jan 28, 2015 | 50.30 | 50.47 | 49.30 | 49.41 | 9,586,831 | -0.63(-1.25%) |
Jan 27, 2015 | 50.61 | 50.72 | 49.90 | 50.04 | 13,929,782 | -0.89(-1.75%) |
Jan 26, 2015 | 50.87 | 51.14 | 50.59 | 50.93 | 7,596,915 | +0.14(+0.28%) |
Jan 23, 2015 | 51.88 | 51.97 | 50.71 | 50.79 | 10,843,527 | -1.43(-2.75%) |
Jan 22, 2015 | 52.15 | 52.30 | 51.77 | 52.22 | 9,898,118 | +0.37(+0.72%) |
Jan 21, 2015 | 50.95 | 51.88 | 50.72 | 51.85 | 7,367,779 | +0.59(+1.16%) |
Jan 20, 2015 | 51.03 | 51.50 | 50.83 | 51.25 | 10,052,658 | +0.54(+1.06%) |
Jan 16, 2015 | 50.80 | 50.71 | 50.71 | 50.71 | 11,908,340 | -0.07(-0.14%) |
Jan 15, 2015 | 51.15 | 51.15 | 50.63 | 50.79 | 8,297,539 | -0.37(-0.72%) |
Jan 14, 2015 | 50.44 | 51.18 | 50.44 | 51.15 | 7,476,374 | +0.20(+0.39%) |
Jan 13, 2015 | 51.09 | 51.50 | 50.69 | 50.96 | 9,474,918 | +0.03(+0.06%) |
Jan 12, 2015 | 50.96 | 51.31 | 50.67 | 50.93 | 6,510,993 | +0.20(+0.40%) |
Jan 09, 2015 | 51.23 | 51.29 | 50.57 | 50.72 | 7,014,437 | -0.13(-0.27%) |
Jan 08, 2015 | 50.48 | 51.25 | 50.47 | 50.86 | 10,740,019 | +0.75(+1.51%) |
Jan 07, 2015 | 50.16 | 50.31 | 49.68 | 50.11 | 12,271,611 | +0.37(+0.75%) |
Jan 06, 2015 | 49.65 | 50.31 | 49.42 | 49.73 | 16,326,391 | +0.42(+0.86%) |
Jan 05, 2015 | 49.66 | 49.73 | 48.97 | 49.31 | 10,125,988 | -0.37(-0.75%) |