Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.02 | 37.30 | 34.56 | 37.17 | 23,502,230 | +1.76(+4.98%) |
Aug 28, 2015 | 34.46 | 36.30 | 34.46 | 35.41 | 19,703,818 | +0.72(+2.07%) |
Aug 27, 2015 | 33.75 | 35.19 | 33.62 | 34.69 | 25,691,270 | +1.86(+5.67%) |
Aug 26, 2015 | 32.47 | 32.95 | 31.95 | 32.83 | 25,108,466 | +0.92(+2.89%) |
Aug 25, 2015 | 34.05 | 34.05 | 31.87 | 31.91 | 21,010,704 | -0.56(-1.72%) |
Aug 24, 2015 | 31.75 | 33.98 | 31.09 | 32.47 | 28,103,970 | -1.86(-5.42%) |
Aug 21, 2015 | 35.29 | 35.83 | 34.32 | 34.33 | 18,386,476 | -1.22(-3.43%) |
Aug 20, 2015 | 35.89 | 36.37 | 35.55 | 35.55 | 13,953,639 | -0.51(-1.43%) |
Aug 19, 2015 | 37.27 | 37.27 | 35.58 | 36.06 | 19,209,768 | -1.38(-3.70%) |
Aug 18, 2015 | 37.53 | 37.66 | 37.15 | 37.44 | 9,665,706 | -0.04(-0.10%) |
Aug 17, 2015 | 37.42 | 37.67 | 37.26 | 37.48 | 7,678,706 | -0.16(-0.42%) |
Aug 14, 2015 | 37.81 | 38.03 | 37.58 | 37.64 | 10,380,922 | -0.25(-0.66%) |
Aug 13, 2015 | 38.57 | 38.61 | 37.71 | 37.89 | 13,282,410 | -1.09(-2.79%) |
Aug 12, 2015 | 37.97 | 39.23 | 37.93 | 38.98 | 18,560,636 | +0.86(+2.26%) |
Aug 11, 2015 | 37.27 | 38.21 | 37.10 | 38.12 | 14,165,542 | +0.15(+0.40%) |
Aug 10, 2015 | 36.98 | 37.97 | 36.72 | 37.97 | 13,981,100 | +1.03(+2.78%) |
Aug 07, 2015 | 38.00 | 38.31 | 36.76 | 36.94 | 13,600,772 | -1.09(-2.86%) |
Aug 06, 2015 | 36.98 | 38.09 | 36.55 | 38.03 | 15,391,702 | +0.88(+2.36%) |
Aug 05, 2015 | 38.04 | 38.46 | 37.08 | 37.15 | 10,640,121 | -0.57(-1.50%) |
Aug 04, 2015 | 37.50 | 38.07 | 37.50 | 37.72 | 10,166,550 | +0.12(+0.32%) |
Aug 03, 2015 | 37.66 | 38.16 | 37.31 | 37.60 | 14,863,284 | -0.48(-1.25%) |
Jul 31, 2015 | 38.90 | 38.91 | 38.00 | 38.07 | 16,134,202 | -1.31(-3.32%) |
Jul 30, 2015 | 40.08 | 40.30 | 39.24 | 39.38 | 13,329,538 | -0.63(-1.57%) |
Jul 29, 2015 | 39.37 | 40.42 | 39.33 | 40.01 | 15,623,456 | +0.50(+1.26%) |
Jul 28, 2015 | 38.53 | 40.05 | 38.47 | 39.51 | 17,695,734 | +1.20(+3.14%) |
Jul 27, 2015 | 38.83 | 39.34 | 38.22 | 38.31 | 18,864,788 | -1.09(-2.76%) |
Jul 24, 2015 | 40.80 | 40.80 | 39.31 | 39.40 | 17,508,602 | -1.47(-3.61%) |
Jul 23, 2015 | 41.67 | 41.83 | 40.31 | 40.87 | 15,952,820 | -0.79(-1.91%) |
Jul 22, 2015 | 42.01 | 42.08 | 41.55 | 41.66 | 13,897,763 | -0.49(-1.17%) |
Jul 21, 2015 | 42.36 | 42.66 | 41.92 | 42.16 | 11,287,578 | -0.06(-0.14%) |
Jul 20, 2015 | 42.67 | 42.69 | 41.91 | 42.22 | 10,836,244 | -0.47(-1.10%) |
Jul 17, 2015 | 42.99 | 43.20 | 42.28 | 42.69 | 9,867,413 | -0.56(-1.29%) |
Jul 16, 2015 | 43.74 | 43.87 | 43.05 | 43.25 | 7,132,457 | -0.35(-0.80%) |
Jul 15, 2015 | 44.11 | 44.44 | 43.38 | 43.60 | 7,007,683 | -0.83(-1.86%) |
Jul 14, 2015 | 43.84 | 44.58 | 43.80 | 44.43 | 7,344,446 | +0.45(+1.02%) |
Jul 13, 2015 | 44.11 | 44.13 | 43.76 | 43.98 | 6,573,177 | -0.15(-0.34%) |
Jul 10, 2015 | 44.26 | 44.43 | 43.78 | 44.13 | 6,776,138 | +0.34(+0.78%) |
Jul 09, 2015 | 44.52 | 44.60 | 43.78 | 43.78 | 7,284,932 | +0.23(+0.53%) |
Jul 08, 2015 | 44.13 | 44.57 | 43.34 | 43.55 | 7,542,105 | -0.96(-2.16%) |
Jul 07, 2015 | 43.96 | 44.70 | 43.46 | 44.52 | 9,553,016 | +0.44(+1.00%) |
Jul 06, 2015 | 44.42 | 44.59 | 43.82 | 44.08 | 10,121,854 | -1.09(-2.41%) |
Jul 02, 2015 | 44.91 | 45.16 | 45.16 | 45.16 | 9,081,367 | +0.37(+0.82%) |
Jul 01, 2015 | 45.90 | 45.90 | 44.55 | 44.80 | 9,907,941 | -1.03(-2.25%) |
Jun 30, 2015 | 45.92 | 45.98 | 45.42 | 45.83 | 7,177,304 | +0.30(+0.66%) |
Jun 29, 2015 | 45.84 | 46.08 | 45.52 | 45.53 | 7,043,983 | -0.87(-1.88%) |
Jun 26, 2015 | 46.38 | 46.48 | 46.06 | 46.40 | 8,956,748 | -0.03(-0.06%) |
Jun 25, 2015 | 47.14 | 47.14 | 46.37 | 46.43 | 6,306,411 | -0.46(-0.97%) |
Jun 24, 2015 | 47.11 | 47.43 | 46.89 | 46.89 | 5,326,141 | -0.25(-0.54%) |
Jun 23, 2015 | 46.78 | 47.28 | 46.65 | 47.14 | 4,881,712 | +0.44(+0.94%) |
Jun 22, 2015 | 46.63 | 46.99 | 46.41 | 46.70 | 5,837,804 | +0.17(+0.37%) |
Jun 19, 2015 | 46.68 | 47.22 | 46.37 | 46.53 | 17,588,564 | -0.43(-0.92%) |
Jun 18, 2015 | 47.13 | 47.39 | 46.87 | 46.96 | 7,253,754 | -0.12(-0.25%) |
Jun 17, 2015 | 47.67 | 47.86 | 46.81 | 47.08 | 6,349,510 | -0.25(-0.54%) |
Jun 16, 2015 | 47.34 | 47.43 | 46.78 | 47.34 | 7,115,708 | +0.12(+0.25%) |
Jun 15, 2015 | 47.08 | 47.49 | 46.87 | 47.22 | 6,311,638 | -0.18(-0.38%) |
Jun 12, 2015 | 47.58 | 47.65 | 47.11 | 47.40 | 6,695,791 | -0.39(-0.81%) |
Jun 11, 2015 | 47.74 | 47.94 | 47.65 | 47.78 | 5,213,419 | +0.01(+0.02%) |
Jun 10, 2015 | 47.69 | 47.94 | 47.38 | 47.78 | 6,400,099 | +0.72(+1.52%) |
Jun 09, 2015 | 47.60 | 48.00 | 47.06 | 47.06 | 8,464,517 | -0.28(-0.58%) |
Jun 08, 2015 | 46.96 | 47.37 | 46.85 | 47.34 | 8,884,940 | +0.29(+0.62%) |
Jun 05, 2015 | 46.84 | 47.93 | 46.80 | 47.05 | 7,785,158 | +0.03(+0.06%) |
Jun 04, 2015 | 47.32 | 47.57 | 46.96 | 47.02 | 7,183,713 | -0.60(-1.25%) |
Jun 03, 2015 | 47.62 | 47.98 | 47.48 | 47.61 | 7,210,155 | -0.20(-0.42%) |
Jun 02, 2015 | 47.54 | 48.00 | 47.32 | 47.81 | 6,802,905 | +0.34(+0.72%) |
Jun 01, 2015 | 48.10 | 48.11 | 47.19 | 47.47 | 5,548,121 | -0.05(-0.11%) |
May 29, 2015 | 47.54 | 47.82 | 47.34 | 47.52 | 7,640,031 | -0.13(-0.28%) |
May 28, 2015 | 47.41 | 47.72 | 47.10 | 47.66 | 6,957,825 | +0.03(+0.06%) |
May 27, 2015 | 47.72 | 48.50 | 47.53 | 47.63 | 9,051,444 | -0.01(-0.03%) |
May 26, 2015 | 48.19 | 48.32 | 47.39 | 47.64 | 8,210,895 | -0.95(-1.95%) |
May 22, 2015 | 48.54 | 48.59 | 48.59 | 48.59 | 5,098,520 | -0.35(-0.72%) |
May 21, 2015 | 48.60 | 49.07 | 48.41 | 48.94 | 8,106,779 | +0.60(+1.23%) |
May 20, 2015 | 48.32 | 48.47 | 47.85 | 48.34 | 6,482,349 | +0.29(+0.61%) |
May 19, 2015 | 48.52 | 48.52 | 48.05 | 48.05 | 10,767,385 | -0.68(-1.39%) |
May 18, 2015 | 48.52 | 48.86 | 48.10 | 48.73 | 6,990,806 | +0.21(+0.43%) |
May 15, 2015 | 48.15 | 48.75 | 48.01 | 48.52 | 6,408,416 | +0.25(+0.52%) |
May 14, 2015 | 48.36 | 48.78 | 48.21 | 48.27 | 5,888,645 | +0.02(+0.05%) |
May 13, 2015 | 48.55 | 48.72 | 48.07 | 48.25 | 7,351,042 | -0.01(-0.02%) |
May 12, 2015 | 48.18 | 48.44 | 48.00 | 48.26 | 6,395,890 | +0.09(+0.18%) |
May 11, 2015 | 49.53 | 49.59 | 48.05 | 48.17 | 9,840,457 | -1.39(-2.81%) |
May 08, 2015 | 49.54 | 49.71 | 48.97 | 49.57 | 8,078,496 | +0.41(+0.83%) |
May 07, 2015 | 49.83 | 49.83 | 48.78 | 49.16 | 8,535,938 | -0.45(-0.91%) |
May 06, 2015 | 50.15 | 50.30 | 49.28 | 49.61 | 9,606,843 | +0.02(+0.04%) |
May 05, 2015 | 49.76 | 50.44 | 49.43 | 49.59 | 12,390,221 | +0.13(+0.27%) |
May 04, 2015 | 49.74 | 49.90 | 49.22 | 49.45 | 8,995,821 | -0.31(-0.62%) |
May 01, 2015 | 49.99 | 50.16 | 49.42 | 49.76 | 8,096,373 | -0.35(-0.71%) |
Apr 30, 2015 | 50.93 | 50.94 | 49.93 | 50.12 | 9,981,719 | -0.10(-0.21%) |
Apr 29, 2015 | 49.75 | 50.41 | 49.60 | 50.22 | 8,182,396 | +0.24(+0.47%) |
Apr 28, 2015 | 49.59 | 50.00 | 49.45 | 49.99 | 5,780,741 | +0.50(+1.01%) |
Apr 27, 2015 | 50.02 | 50.16 | 49.44 | 49.48 | 5,999,810 | -0.33(-0.67%) |
Apr 24, 2015 | 50.07 | 50.08 | 49.46 | 49.82 | 8,504,765 | -0.55(-1.10%) |
Apr 23, 2015 | 50.37 | 50.83 | 50.19 | 50.37 | 6,270,576 | +0.28(+0.56%) |
Apr 22, 2015 | 50.14 | 50.28 | 49.54 | 50.09 | 6,071,425 | -0.10(-0.21%) |
Apr 21, 2015 | 50.63 | 50.91 | 49.92 | 50.19 | 7,536,950 | -0.44(-0.86%) |
Apr 20, 2015 | 50.24 | 51.10 | 50.21 | 50.63 | 10,632,022 | +0.68(+1.36%) |
Apr 17, 2015 | 50.61 | 50.61 | 49.57 | 49.95 | 13,032,383 | -0.97(-1.91%) |
Apr 16, 2015 | 50.91 | 51.45 | 50.33 | 50.92 | 11,376,649 | -0.29(-0.56%) |
Apr 15, 2015 | 50.85 | 51.40 | 50.55 | 51.21 | 10,534,292 | +0.77(+1.52%) |
Apr 14, 2015 | 49.31 | 50.58 | 49.25 | 50.44 | 12,076,076 | +1.49(+3.04%) |
Apr 13, 2015 | 49.37 | 49.75 | 48.95 | 48.95 | 7,774,747 | -0.14(-0.29%) |
Apr 10, 2015 | 49.71 | 49.74 | 48.99 | 49.09 | 8,152,654 | -0.35(-0.70%) |
Apr 09, 2015 | 47.98 | 49.78 | 47.86 | 49.44 | 14,885,205 | +1.62(+3.38%) |
Apr 08, 2015 | 48.75 | 48.87 | 47.82 | 47.82 | 11,615,350 | -0.72(-1.49%) |
Apr 07, 2015 | 48.16 | 48.73 | 48.02 | 48.55 | 9,726,274 | +0.30(+0.61%) |
Apr 06, 2015 | 46.80 | 48.61 | 46.78 | 48.25 | 13,781,841 | +1.63(+3.50%) |
Apr 02, 2015 | 46.27 | 46.62 | 46.62 | 46.62 | 8,006,673 | +0.12(+0.25%) |
Apr 01, 2015 | 46.27 | 46.85 | 46.22 | 46.50 | 12,114,419 | +0.56(+1.22%) |
Mar 31, 2015 | 46.67 | 46.84 | 45.93 | 45.94 | 12,426,414 | -1.28(-2.72%) |
Mar 30, 2015 | 46.84 | 47.34 | 46.78 | 47.23 | 8,167,978 | +0.79(+1.70%) |
Mar 27, 2015 | 46.46 | 46.55 | 46.09 | 46.44 | 7,045,774 | -0.23(-0.49%) |
Mar 26, 2015 | 47.19 | 47.33 | 46.43 | 46.67 | 9,336,274 | +0.14(+0.30%) |
Mar 25, 2015 | 46.65 | 46.86 | 46.24 | 46.53 | 10,381,582 | +0.37(+0.80%) |
Mar 24, 2015 | 46.82 | 46.95 | 46.14 | 46.16 | 8,642,491 | -0.50(-1.08%) |
Mar 23, 2015 | 47.23 | 47.36 | 46.64 | 46.66 | 10,063,935 | -0.45(-0.96%) |
Mar 20, 2015 | 46.60 | 47.31 | 46.49 | 47.11 | 13,632,965 | +0.80(+1.72%) |
Mar 19, 2015 | 46.33 | 46.72 | 46.08 | 46.31 | 10,715,275 | -0.65(-1.38%) |
Mar 18, 2015 | 45.41 | 47.45 | 45.39 | 46.96 | 12,922,657 | +1.20(+2.63%) |
Mar 17, 2015 | 45.76 | 46.11 | 45.29 | 45.76 | 8,793,470 | -0.29(-0.63%) |
Mar 16, 2015 | 45.17 | 46.09 | 44.89 | 46.05 | 8,562,022 | +0.56(+1.23%) |
Mar 13, 2015 | 44.84 | 45.60 | 44.70 | 45.48 | 11,188,112 | +0.21(+0.46%) |
Mar 12, 2015 | 45.44 | 45.68 | 45.25 | 45.28 | 7,481,187 | +0.04(+0.10%) |
Mar 11, 2015 | 44.98 | 45.65 | 44.87 | 45.23 | 8,592,127 | +0.32(+0.71%) |
Mar 10, 2015 | 45.01 | 45.54 | 44.78 | 44.92 | 12,091,255 | -0.81(-1.78%) |
Mar 09, 2015 | 46.32 | 46.74 | 45.73 | 45.73 | 8,798,220 | -0.61(-1.31%) |
Mar 06, 2015 | 46.49 | 46.99 | 46.24 | 46.33 | 9,124,172 | -0.40(-0.85%) |
Mar 05, 2015 | 47.23 | 47.29 | 46.73 | 46.73 | 8,101,542 | -0.68(-1.43%) |
Mar 04, 2015 | 47.81 | 47.80 | 46.98 | 47.41 | 7,435,960 | -0.39(-0.82%) |
Mar 03, 2015 | 47.49 | 48.16 | 47.43 | 47.80 | 7,351,273 | +0.28(+0.59%) |
Mar 02, 2015 | 48.11 | 48.23 | 47.10 | 47.52 | 10,918,663 | -0.59(-1.23%) |
Feb 27, 2015 | 48.70 | 48.77 | 48.06 | 48.11 | 9,436,859 | -0.48(-0.99%) |
Feb 26, 2015 | 49.36 | 49.36 | 48.40 | 48.59 | 10,619,268 | -1.24(-2.49%) |
Feb 25, 2015 | 49.79 | 50.06 | 49.41 | 49.83 | 8,336,632 | +0.32(+0.66%) |
Feb 24, 2015 | 49.79 | 49.79 | 49.26 | 49.51 | 6,596,393 | +0.13(+0.25%) |
Feb 23, 2015 | 49.20 | 49.84 | 49.08 | 49.38 | 8,228,768 | -0.34(-0.68%) |
Feb 20, 2015 | 49.58 | 49.75 | 48.95 | 49.72 | 11,902,012 | -0.03(-0.06%) |
Feb 19, 2015 | 48.75 | 50.07 | 48.27 | 49.75 | 12,226,249 | -0.23(-0.46%) |
Feb 18, 2015 | 50.20 | 50.96 | 49.89 | 49.98 | 12,098,829 | -1.28(-2.50%) |
Feb 17, 2015 | 51.03 | 51.63 | 50.56 | 51.26 | 10,370,001 | -0.30(-0.59%) |
Feb 13, 2015 | 50.79 | 51.57 | 51.57 | 51.57 | 11,409,529 | +1.36(+2.70%) |
Feb 12, 2015 | 50.35 | 50.81 | 49.90 | 50.21 | 11,702,865 | +0.66(+1.33%) |
Feb 11, 2015 | 49.08 | 49.98 | 48.76 | 49.55 | 11,459,819 | -0.08(-0.16%) |
Feb 10, 2015 | 49.54 | 49.72 | 48.54 | 49.63 | 10,788,322 | +0.10(+0.21%) |
Feb 09, 2015 | 49.62 | 50.08 | 49.38 | 49.53 | 11,052,027 | +0.26(+0.53%) |
Feb 06, 2015 | 49.81 | 49.92 | 49.04 | 49.27 | 10,484,060 | -0.06(-0.12%) |
Feb 05, 2015 | 48.92 | 49.34 | 48.39 | 49.32 | 11,929,544 | +1.24(+2.58%) |
Feb 04, 2015 | 48.63 | 48.66 | 47.62 | 48.08 | 16,764,581 | -1.37(-2.76%) |
Feb 03, 2015 | 48.86 | 49.61 | 48.55 | 49.45 | 21,409,524 | +1.44(+3.00%) |
Feb 02, 2015 | 47.06 | 48.02 | 46.29 | 48.01 | 13,801,857 | +2.04(+4.43%) |
Jan 30, 2015 | 45.43 | 46.58 | 44.64 | 45.97 | 14,417,301 | +0.12(+0.25%) |
Jan 29, 2015 | 46.12 | 46.41 | 44.27 | 45.86 | 15,560,084 | +0.18(+0.38%) |
Jan 28, 2015 | 47.64 | 47.78 | 45.62 | 45.68 | 11,889,219 | -2.16(-4.52%) |
Jan 27, 2015 | 47.66 | 48.29 | 47.49 | 47.84 | 8,135,542 | -0.20(-0.43%) |
Jan 26, 2015 | 47.37 | 48.18 | 46.64 | 48.05 | 8,029,180 | +0.85(+1.81%) |
Jan 23, 2015 | 47.70 | 47.97 | 47.19 | 47.19 | 8,757,779 | -0.47(-1.00%) |
Jan 22, 2015 | 47.52 | 47.87 | 46.72 | 47.67 | 11,992,417 | +0.55(+1.18%) |
Jan 21, 2015 | 46.64 | 47.29 | 46.16 | 47.11 | 10,928,086 | +0.99(+2.14%) |
Jan 20, 2015 | 45.85 | 46.19 | 45.08 | 46.13 | 9,415,374 | +0.08(+0.17%) |
Jan 16, 2015 | 45.08 | 46.34 | 44.88 | 46.05 | 13,742,097 | +1.22(+2.72%) |
Jan 15, 2015 | 46.43 | 46.62 | 44.81 | 44.83 | 13,689,821 | -0.88(-1.93%) |
Jan 14, 2015 | 45.13 | 45.83 | 44.42 | 45.71 | 13,659,324 | +0.13(+0.29%) |
Jan 13, 2015 | 46.13 | 46.59 | 44.90 | 45.58 | 14,028,779 | -0.46(-1.00%) |
Jan 12, 2015 | 46.83 | 46.92 | 45.70 | 46.04 | 11,369,374 | -1.35(-2.85%) |
Jan 09, 2015 | 47.40 | 47.70 | 46.73 | 47.39 | 10,937,567 | -0.01(-0.02%) |
Jan 08, 2015 | 47.34 | 47.81 | 46.65 | 47.40 | 14,173,685 | +1.15(+2.49%) |
Jan 07, 2015 | 46.73 | 46.89 | 45.88 | 46.24 | 16,919,140 | +0.31(+0.67%) |
Jan 06, 2015 | 47.66 | 48.62 | 45.90 | 45.94 | 24,730,416 | -1.98(-4.13%) |
Jan 05, 2015 | 49.43 | 49.62 | 47.76 | 47.92 | 14,997,089 | -2.39(-4.76%) |
Jan 02, 2015 | 50.00 | 50.72 | 49.81 | 50.31 | 7,810,949 | -0.10(-0.20%) |
Dec 31, 2014 | 50.62 | 50.41 | 50.41 | 50.41 | 8,114,813 | -0.64(-1.24%) |
Dec 30, 2014 | 50.81 | 51.24 | 50.57 | 51.05 | 6,216,544 | -0.13(-0.26%) |
Dec 29, 2014 | 51.43 | 51.60 | 50.77 | 51.18 | 7,176,097 | +0.17(+0.33%) |
Dec 26, 2014 | 51.50 | 51.67 | 50.75 | 51.01 | 4,575,618 | -0.18(-0.36%) |
Dec 24, 2014 | 51.49 | 51.19 | 51.19 | 51.19 | 5,272,793 | -0.67(-1.29%) |
Dec 23, 2014 | 51.33 | 52.10 | 50.95 | 51.86 | 11,191,227 | +1.12(+2.20%) |
Dec 22, 2014 | 51.16 | 51.43 | 50.00 | 50.75 | 13,027,540 | -1.07(-2.06%) |
Dec 19, 2014 | 50.83 | 51.83 | 50.10 | 51.81 | 24,416,514 | +0.90(+1.76%) |
Dec 18, 2014 | 50.53 | 50.98 | 48.66 | 50.92 | 21,820,784 | +2.05(+4.20%) |
Dec 17, 2014 | 46.82 | 49.40 | 46.73 | 48.86 | 21,043,710 | +2.72(+5.88%) |
Dec 16, 2014 | 44.85 | 47.43 | 44.41 | 46.15 | 17,739,834 | +1.12(+2.48%) |
Dec 15, 2014 | 46.19 | 46.35 | 44.89 | 45.03 | 13,451,058 | -0.55(-1.22%) |
Dec 12, 2014 | 45.76 | 46.56 | 45.48 | 45.59 | 11,888,593 | -0.85(-1.82%) |
Dec 11, 2014 | 46.21 | 47.78 | 46.21 | 46.43 | 11,197,544 | +0.05(+0.11%) |
Dec 10, 2014 | 46.65 | 46.83 | 45.86 | 46.38 | 13,482,334 | -1.04(-2.19%) |
Dec 09, 2014 | 46.97 | 48.36 | 46.26 | 47.42 | 16,609,093 | -0.05(-0.11%) |
Dec 08, 2014 | 48.89 | 49.00 | 47.36 | 47.47 | 13,921,819 | -2.06(-4.16%) |
Dec 05, 2014 | 50.64 | 50.64 | 50.09 | 49.53 | 13,455,417 | -1.07(-2.11%) |
Dec 04, 2014 | 51.22 | 51.41 | 50.13 | 50.59 | 14,601,095 | -1.09(-2.10%) |
Dec 03, 2014 | 50.85 | 51.99 | 50.57 | 51.68 | 16,305,347 | +1.16(+2.30%) |
Dec 02, 2014 | 49.15 | 50.79 | 49.08 | 50.52 | 16,006,222 | +1.05(+2.12%) |
Dec 01, 2014 | 48.13 | 49.57 | 47.74 | 49.47 | 19,209,848 | +1.24(+2.57%) |
Nov 28, 2014 | 49.42 | 49.74 | 47.92 | 48.23 | 16,136,359 | -3.47(-6.72%) |
Nov 26, 2014 | 52.38 | 51.70 | 51.70 | 51.70 | 10,125,297 | -0.66(-1.25%) |
Nov 25, 2014 | 53.95 | 53.95 | 52.24 | 52.36 | 12,200,232 | -1.17(-2.18%) |
Nov 24, 2014 | 53.70 | 53.86 | 53.04 | 53.53 | 8,380,749 | -0.23(-0.42%) |
Nov 21, 2014 | 54.36 | 54.51 | 53.42 | 53.76 | 12,244,537 | +0.31(+0.59%) |
Nov 20, 2014 | 52.65 | 53.47 | 52.65 | 53.44 | 7,841,114 | +0.79(+1.50%) |
Nov 19, 2014 | 52.82 | 52.91 | 52.06 | 52.65 | 8,729,959 | +0.34(+0.64%) |
Nov 18, 2014 | 52.22 | 52.67 | 51.88 | 52.32 | 7,268,300 | +0.18(+0.35%) |
Nov 17, 2014 | 51.85 | 52.39 | 51.54 | 52.13 | 6,986,994 | +0.01(+0.01%) |
Nov 14, 2014 | 51.51 | 52.16 | 51.46 | 52.13 | 7,223,092 | +0.77(+1.51%) |
Nov 13, 2014 | 51.67 | 51.83 | 50.76 | 51.35 | 10,302,876 | -0.62(-1.19%) |
Nov 12, 2014 | 52.09 | 52.47 | 51.89 | 51.97 | 7,878,514 | -0.40(-0.77%) |
Nov 11, 2014 | 52.21 | 52.52 | 51.88 | 52.38 | 8,112,350 | +0.11(+0.21%) |
Nov 10, 2014 | 53.16 | 53.45 | 52.16 | 52.27 | 10,002,769 | -0.41(-0.78%) |
Nov 07, 2014 | 52.15 | 52.78 | 52.12 | 52.67 | 10,092,395 | +0.61(+1.18%) |
Nov 06, 2014 | 50.89 | 52.08 | 50.73 | 52.06 | 10,631,575 | +1.05(+2.06%) |
Nov 05, 2014 | 51.06 | 51.28 | 50.35 | 51.01 | 10,799,287 | +0.81(+1.61%) |
Nov 04, 2014 | 50.51 | 50.98 | 49.79 | 50.20 | 15,016,435 | -1.31(-2.54%) |
Nov 03, 2014 | 52.75 | 52.97 | 51.44 | 51.51 | 13,075,015 | -1.16(-2.20%) |
Oct 31, 2014 | 52.26 | 52.73 | 51.15 | 52.67 | 12,924,152 | +0.58(+1.12%) |
Oct 30, 2014 | 50.64 | 52.49 | 50.55 | 52.08 | 9,826,274 | +0.44(+0.85%) |
Oct 29, 2014 | 52.49 | 52.49 | 51.25 | 51.65 | 10,619,513 | +0.39(+0.75%) |
Oct 28, 2014 | 50.43 | 51.30 | 50.14 | 51.26 | 7,888,814 | +1.01(+2.02%) |
Oct 27, 2014 | 50.38 | 51.15 | 51.15 | 50.24 | 10,263,108 | -0.91(-1.77%) |
Oct 24, 2014 | 51.09 | 51.29 | 50.45 | 51.15 | 7,427,387 | +0.05(+0.10%) |
Oct 23, 2014 | 51.67 | 51.77 | 50.94 | 51.10 | 10,495,040 | +0.41(+0.81%) |
Oct 22, 2014 | 51.83 | 52.16 | 50.65 | 50.69 | 13,487,226 | -0.84(-1.63%) |
Oct 21, 2014 | 51.15 | 51.71 | 50.84 | 51.53 | 12,333,648 | +1.28(+2.56%) |
Oct 20, 2014 | 49.77 | 50.34 | 49.15 | 50.24 | 9,243,802 | +0.55(+1.10%) |
Oct 17, 2014 | 49.59 | 51.11 | 49.27 | 49.70 | 15,088,440 | +0.84(+1.72%) |
Oct 16, 2014 | 47.42 | 49.18 | 47.37 | 48.86 | 17,534,082 | +0.50(+1.03%) |
Oct 15, 2014 | 46.56 | 48.43 | 46.40 | 48.36 | 22,025,298 | +0.04(+0.08%) |
Oct 14, 2014 | 49.84 | 50.09 | 48.11 | 48.32 | 17,835,182 | -1.37(-2.75%) |
Oct 13, 2014 | 51.19 | 51.55 | 49.64 | 49.69 | 11,792,655 | -1.67(-3.25%) |
Oct 10, 2014 | 52.12 | 52.49 | 51.11 | 51.36 | 14,142,206 | -0.79(-1.51%) |
Oct 09, 2014 | 53.62 | 53.70 | 52.12 | 52.15 | 14,180,865 | -1.72(-3.20%) |
Oct 08, 2014 | 53.26 | 53.94 | 52.52 | 53.87 | 16,597,263 | +0.45(+0.84%) |
Oct 07, 2014 | 53.94 | 54.46 | 53.41 | 53.42 | 10,092,463 | -0.76(-1.40%) |
Oct 06, 2014 | 54.40 | 54.75 | 53.72 | 54.18 | 8,834,951 | +0.14(+0.25%) |
Oct 03, 2014 | 54.18 | 54.33 | 53.57 | 54.05 | 7,701,786 | +0.06(+0.11%) |
Oct 02, 2014 | 53.90 | 54.31 | 53.03 | 53.99 | 10,257,448 | -0.22(-0.41%) |
Oct 01, 2014 | 55.13 | 55.31 | 53.91 | 54.21 | 12,063,270 | -1.10(-1.99%) |
Sep 30, 2014 | 55.89 | 56.12 | 54.88 | 55.31 | 11,623,666 | -0.95(-1.70%) |
Sep 29, 2014 | 56.02 | 56.34 | 55.50 | 56.26 | 8,144,604 | -0.20(-0.36%) |
Sep 26, 2014 | 56.09 | 56.72 | 55.74 | 56.47 | 7,276,614 | +0.40(+0.71%) |
Sep 25, 2014 | 56.89 | 56.89 | 56.07 | 56.07 | 6,794,291 | -0.83(-1.46%) |
Sep 24, 2014 | 56.99 | 57.16 | 56.08 | 56.90 | 8,689,860 | -0.14(-0.24%) |
Sep 23, 2014 | 57.49 | 57.71 | 57.00 | 57.04 | 6,010,836 | -0.56(-0.97%) |
Sep 22, 2014 | 58.06 | 58.06 | 57.40 | 57.59 | 7,243,270 | -0.64(-1.09%) |
Sep 19, 2014 | 58.16 | 58.55 | 58.05 | 58.23 | 11,142,820 | +0.43(+0.74%) |
Sep 18, 2014 | 58.43 | 58.45 | 57.57 | 57.80 | 6,120,730 | -0.48(-0.83%) |
Sep 17, 2014 | 58.55 | 58.61 | 58.09 | 58.29 | 5,869,278 | -0.08(-0.14%) |
Sep 16, 2014 | 57.46 | 58.75 | 57.33 | 58.37 | 8,539,362 | +0.98(+1.70%) |
Sep 15, 2014 | 56.55 | 57.55 | 56.35 | 57.39 | 5,423,112 | +0.69(+1.21%) |
Sep 12, 2014 | 57.25 | 57.26 | 56.46 | 56.71 | 5,465,833 | -0.67(-1.17%) |
Sep 11, 2014 | 56.55 | 57.43 | 56.39 | 57.38 | 5,963,085 | +0.28(+0.49%) |
Sep 10, 2014 | 56.93 | 57.11 | 56.17 | 57.10 | 9,089,417 | +0.02(+0.04%) |
Sep 09, 2014 | 57.44 | 57.64 | 56.70 | 57.07 | 8,948,426 | -0.05(-0.09%) |
Sep 08, 2014 | 57.78 | 57.86 | 56.86 | 57.12 | 8,471,731 | -0.95(-1.64%) |
Sep 05, 2014 | 57.67 | 58.18 | 57.44 | 58.08 | 4,975,935 | +0.36(+0.63%) |
Sep 04, 2014 | 58.65 | 58.66 | 57.43 | 57.72 | 7,986,024 | -0.76(-1.30%) |
Sep 03, 2014 | 58.53 | 58.82 | 58.40 | 58.48 | 8,166,143 | +0.49(+0.85%) |