Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 43.76 | 44.70 | 43.66 | 44.24 | 3,809,772 | +1.35(+3.16%) |
Sep 29, 2015 | 42.54 | 43.17 | 42.24 | 42.88 | 3,305,295 | +0.38(+0.89%) |
Sep 28, 2015 | 43.13 | 43.30 | 42.26 | 42.51 | 2,948,815 | -0.91(-2.10%) |
Sep 25, 2015 | 43.42 | 43.62 | 43.17 | 43.42 | 2,371,348 | +0.35(+0.82%) |
Sep 24, 2015 | 42.15 | 43.26 | 42.09 | 43.06 | 2,869,924 | +0.28(+0.66%) |
Sep 23, 2015 | 43.19 | 43.40 | 42.66 | 42.78 | 2,514,345 | -0.41(-0.95%) |
Sep 22, 2015 | 43.36 | 43.46 | 42.89 | 43.19 | 3,437,254 | -0.98(-2.23%) |
Sep 21, 2015 | 43.94 | 44.72 | 43.92 | 44.17 | 2,483,905 | +0.32(+0.73%) |
Sep 18, 2015 | 44.33 | 44.38 | 43.64 | 43.85 | 5,570,546 | -1.03(-2.30%) |
Sep 17, 2015 | 45.10 | 45.58 | 44.77 | 44.88 | 2,339,670 | -0.21(-0.46%) |
Sep 16, 2015 | 44.25 | 45.25 | 44.23 | 45.09 | 2,582,118 | +0.78(+1.76%) |
Sep 15, 2015 | 43.79 | 44.45 | 43.72 | 44.31 | 2,237,063 | +0.41(+0.94%) |
Sep 14, 2015 | 44.17 | 44.60 | 43.79 | 43.90 | 3,007,558 | -0.24(-0.55%) |
Sep 11, 2015 | 43.84 | 44.25 | 43.79 | 44.14 | 2,776,019 | +0.23(+0.53%) |
Sep 10, 2015 | 44.28 | 44.28 | 43.27 | 43.91 | 4,227,999 | -0.50(-1.14%) |
Sep 09, 2015 | 45.09 | 45.41 | 44.32 | 44.41 | 2,395,924 | -0.26(-0.59%) |
Sep 08, 2015 | 44.54 | 44.87 | 43.73 | 44.68 | 3,635,717 | +0.79(+1.79%) |
Sep 04, 2015 | 43.90 | 43.89 | 43.89 | 43.89 | 3,566,744 | -0.81(-1.81%) |
Sep 03, 2015 | 44.97 | 45.36 | 44.58 | 44.70 | 2,624,029 | +0.00(+0.00%) |
Sep 02, 2015 | 44.32 | 44.70 | 44.06 | 44.70 | 2,779,168 | +0.91(+2.09%) |
Sep 01, 2015 | 43.90 | 44.41 | 43.48 | 43.79 | 2,683,740 | -1.12(-2.50%) |
Aug 31, 2015 | 44.99 | 45.33 | 44.76 | 44.91 | 2,475,777 | -0.47(-1.04%) |
Aug 28, 2015 | 45.29 | 45.46 | 45.01 | 45.38 | 2,206,096 | +0.05(+0.11%) |
Aug 27, 2015 | 44.60 | 45.36 | 44.40 | 45.33 | 2,471,353 | +1.35(+3.08%) |
Aug 26, 2015 | 43.81 | 44.07 | 43.00 | 43.98 | 2,944,425 | +1.35(+3.16%) |
Aug 25, 2015 | 44.51 | 44.76 | 42.63 | 42.63 | 3,928,778 | -0.87(-1.99%) |
Aug 24, 2015 | 42.06 | 44.89 | 40.57 | 43.50 | 6,675,061 | -1.60(-3.55%) |
Aug 21, 2015 | 46.47 | 46.75 | 44.98 | 45.10 | 4,800,389 | -1.80(-3.84%) |
Aug 20, 2015 | 47.38 | 47.75 | 46.90 | 46.90 | 3,966,134 | -1.04(-2.17%) |
Aug 19, 2015 | 47.53 | 48.34 | 47.43 | 47.95 | 2,560,701 | +0.04(+0.08%) |
Aug 18, 2015 | 47.93 | 48.06 | 47.64 | 47.91 | 2,079,943 | -0.07(-0.15%) |
Aug 17, 2015 | 47.41 | 48.06 | 47.18 | 47.98 | 2,224,748 | +0.52(+1.10%) |
Aug 14, 2015 | 47.10 | 47.75 | 46.90 | 47.46 | 1,818,881 | +0.26(+0.56%) |
Aug 13, 2015 | 46.76 | 47.55 | 46.64 | 47.19 | 1,686,881 | +0.19(+0.41%) |
Aug 12, 2015 | 47.34 | 47.43 | 46.52 | 47.00 | 2,507,554 | -0.85(-1.77%) |
Aug 11, 2015 | 47.81 | 48.09 | 47.57 | 47.85 | 2,932,094 | -0.55(-1.14%) |
Aug 10, 2015 | 47.22 | 48.61 | 47.20 | 48.40 | 3,823,759 | +1.33(+2.83%) |
Aug 07, 2015 | 46.83 | 47.59 | 46.69 | 47.07 | 2,393,045 | +0.24(+0.51%) |
Aug 06, 2015 | 46.55 | 47.05 | 46.44 | 46.83 | 2,387,061 | +0.27(+0.59%) |
Aug 05, 2015 | 46.65 | 46.98 | 46.47 | 46.56 | 1,933,183 | +0.13(+0.28%) |
Aug 04, 2015 | 46.20 | 46.87 | 46.09 | 46.43 | 1,271,976 | -0.04(-0.09%) |
Aug 03, 2015 | 46.87 | 46.97 | 46.31 | 46.47 | 1,721,560 | -0.24(-0.51%) |
Jul 31, 2015 | 47.09 | 47.13 | 46.56 | 46.71 | 2,035,917 | -0.23(-0.49%) |
Jul 30, 2015 | 46.67 | 47.17 | 46.67 | 46.94 | 1,888,527 | -0.05(-0.10%) |
Jul 29, 2015 | 46.74 | 47.10 | 46.58 | 46.99 | 2,169,803 | +0.38(+0.81%) |
Jul 28, 2015 | 46.65 | 46.87 | 46.29 | 46.62 | 2,323,666 | +0.30(+0.66%) |
Jul 27, 2015 | 45.97 | 46.49 | 45.87 | 46.31 | 2,637,524 | +0.18(+0.40%) |
Jul 24, 2015 | 47.06 | 47.06 | 46.05 | 46.13 | 3,256,069 | -0.54(-1.17%) |
Jul 23, 2015 | 47.12 | 47.51 | 46.50 | 46.67 | 2,752,358 | -0.29(-0.61%) |
Jul 22, 2015 | 46.04 | 47.54 | 46.04 | 46.96 | 5,932,437 | +0.75(+1.63%) |
Jul 21, 2015 | 46.06 | 46.51 | 45.21 | 46.21 | 7,718,591 | +2.19(+4.97%) |
Jul 20, 2015 | 44.09 | 44.34 | 43.80 | 44.02 | 3,443,166 | -0.02(-0.04%) |
Jul 17, 2015 | 44.48 | 44.55 | 43.86 | 44.04 | 2,926,674 | -0.58(-1.29%) |
Jul 16, 2015 | 45.13 | 45.22 | 44.32 | 44.61 | 2,798,337 | -0.14(-0.32%) |
Jul 15, 2015 | 46.10 | 46.22 | 44.69 | 44.76 | 3,137,826 | -1.40(-3.04%) |
Jul 14, 2015 | 45.62 | 46.65 | 45.62 | 46.16 | 3,914,536 | +0.87(+1.91%) |
Jul 13, 2015 | 45.05 | 45.40 | 44.89 | 45.29 | 2,576,822 | +0.68(+1.53%) |
Jul 10, 2015 | 44.41 | 44.73 | 43.83 | 44.61 | 1,824,845 | +0.79(+1.79%) |
Jul 09, 2015 | 44.28 | 44.37 | 43.72 | 43.83 | 1,569,903 | +0.00(+0.00%) |
Jul 08, 2015 | 44.63 | 44.75 | 43.48 | 43.83 | 3,960,226 | -1.57(-3.46%) |
Jul 07, 2015 | 45.23 | 45.50 | 44.35 | 45.40 | 2,209,949 | +0.17(+0.37%) |
Jul 06, 2015 | 45.11 | 45.50 | 44.70 | 45.23 | 3,034,047 | +0.34(+0.75%) |
Jul 02, 2015 | 45.34 | 44.89 | 44.89 | 44.89 | 1,700,125 | -0.06(-0.12%) |
Jul 01, 2015 | 45.60 | 45.63 | 44.82 | 44.95 | 2,406,599 | -0.20(-0.44%) |
Jun 30, 2015 | 45.34 | 45.45 | 44.75 | 45.15 | 2,364,777 | +0.34(+0.75%) |
Jun 29, 2015 | 45.28 | 45.38 | 44.77 | 44.81 | 2,742,337 | -0.79(-1.72%) |
Jun 26, 2015 | 46.23 | 46.23 | 45.56 | 45.60 | 4,479,060 | -0.41(-0.89%) |
Jun 25, 2015 | 46.38 | 46.38 | 45.89 | 46.01 | 1,360,511 | -0.34(-0.74%) |
Jun 24, 2015 | 46.72 | 46.90 | 46.13 | 46.35 | 2,231,517 | -0.28(-0.60%) |
Jun 23, 2015 | 46.97 | 47.30 | 46.62 | 46.63 | 2,834,706 | -0.44(-0.94%) |
Jun 22, 2015 | 47.10 | 47.35 | 46.94 | 47.07 | 3,015,261 | +0.36(+0.77%) |
Jun 19, 2015 | 47.26 | 47.27 | 46.50 | 46.71 | 4,441,645 | -0.57(-1.20%) |
Jun 18, 2015 | 46.13 | 47.76 | 46.13 | 47.28 | 8,779,981 | +1.88(+4.15%) |
Jun 17, 2015 | 44.05 | 45.76 | 43.88 | 45.40 | 4,913,805 | +1.56(+3.56%) |
Jun 16, 2015 | 43.65 | 43.89 | 43.56 | 43.84 | 1,352,215 | +0.15(+0.35%) |
Jun 15, 2015 | 43.30 | 43.78 | 43.12 | 43.68 | 2,442,074 | +0.00(+0.00%) |
Jun 12, 2015 | 43.60 | 43.93 | 43.60 | 43.68 | 2,307,301 | -0.16(-0.37%) |
Jun 11, 2015 | 43.29 | 43.84 | 43.22 | 43.84 | 3,097,222 | +0.02(+0.05%) |
Jun 10, 2015 | 42.94 | 43.94 | 42.91 | 43.82 | 2,402,192 | +0.54(+1.24%) |
Jun 09, 2015 | 43.22 | 43.52 | 42.98 | 43.28 | 1,763,123 | +0.10(+0.22%) |
Jun 08, 2015 | 43.45 | 43.57 | 43.15 | 43.19 | 2,144,392 | -0.32(-0.74%) |
Jun 05, 2015 | 43.42 | 43.67 | 43.22 | 43.51 | 1,652,871 | +0.10(+0.24%) |
Jun 04, 2015 | 43.37 | 43.83 | 43.27 | 43.40 | 1,639,992 | -0.29(-0.66%) |
Jun 03, 2015 | 43.46 | 44.12 | 43.46 | 43.69 | 2,158,015 | +0.41(+0.94%) |
Jun 02, 2015 | 42.63 | 44.04 | 42.63 | 43.28 | 2,647,573 | +0.50(+1.18%) |
Jun 01, 2015 | 43.01 | 43.01 | 42.55 | 42.78 | 2,930,444 | -0.08(-0.19%) |
May 29, 2015 | 43.23 | 43.26 | 42.77 | 42.86 | 3,240,961 | -0.42(-0.98%) |
May 28, 2015 | 43.92 | 44.01 | 43.07 | 43.28 | 3,332,712 | -0.76(-1.73%) |
May 27, 2015 | 44.07 | 44.28 | 43.83 | 44.04 | 2,462,449 | +0.02(+0.05%) |
May 26, 2015 | 45.45 | 45.45 | 43.72 | 44.02 | 3,196,792 | -1.36(-3.00%) |
May 22, 2015 | 45.42 | 45.38 | 45.38 | 45.38 | 2,647,974 | -0.04(-0.09%) |
May 21, 2015 | 45.02 | 45.50 | 44.94 | 45.42 | 2,468,037 | +0.37(+0.83%) |
May 20, 2015 | 44.61 | 45.16 | 44.54 | 45.05 | 2,813,082 | +0.44(+0.98%) |
May 19, 2015 | 44.89 | 44.89 | 44.41 | 44.61 | 2,440,050 | -0.14(-0.32%) |
May 18, 2015 | 44.39 | 44.78 | 44.32 | 44.75 | 2,515,464 | +0.37(+0.84%) |
May 15, 2015 | 43.61 | 44.40 | 43.52 | 44.38 | 4,968,953 | +0.86(+1.98%) |
May 14, 2015 | 44.21 | 44.23 | 42.27 | 43.52 | 9,282,147 | -0.95(-2.13%) |
May 13, 2015 | 44.94 | 45.00 | 44.39 | 44.47 | 2,396,892 | -0.30(-0.68%) |
May 12, 2015 | 45.13 | 45.29 | 44.71 | 44.77 | 2,195,875 | -0.56(-1.23%) |
May 11, 2015 | 45.43 | 45.90 | 45.30 | 45.33 | 1,463,510 | -0.28(-0.61%) |
May 08, 2015 | 45.74 | 46.13 | 45.56 | 45.61 | 1,552,011 | +0.29(+0.65%) |
May 07, 2015 | 44.97 | 45.42 | 44.87 | 45.31 | 1,357,272 | +0.26(+0.58%) |
May 06, 2015 | 45.58 | 45.64 | 44.87 | 45.05 | 2,743,410 | -0.50(-1.10%) |
May 05, 2015 | 45.23 | 45.88 | 45.15 | 45.55 | 4,163,816 | +0.37(+0.81%) |
May 04, 2015 | 45.25 | 45.47 | 45.06 | 45.18 | 2,881,834 | +0.09(+0.19%) |
May 01, 2015 | 45.17 | 45.25 | 44.91 | 45.10 | 2,565,463 | +0.30(+0.68%) |
Apr 30, 2015 | 45.22 | 45.33 | 44.76 | 44.79 | 3,113,755 | -0.51(-1.13%) |
Apr 29, 2015 | 45.10 | 45.48 | 45.05 | 45.30 | 2,843,444 | -0.06(-0.14%) |
Apr 28, 2015 | 45.96 | 46.15 | 45.14 | 45.37 | 3,718,688 | -0.45(-0.99%) |
Apr 27, 2015 | 45.76 | 45.95 | 45.32 | 45.82 | 3,482,444 | +0.22(+0.47%) |
Apr 24, 2015 | 45.75 | 46.05 | 45.49 | 45.61 | 3,085,197 | +0.22(+0.49%) |
Apr 23, 2015 | 45.01 | 45.58 | 44.74 | 45.38 | 3,764,051 | +0.57(+1.28%) |
Apr 22, 2015 | 44.43 | 45.39 | 44.23 | 44.81 | 9,465,792 | +0.41(+0.92%) |
Apr 21, 2015 | 44.98 | 46.04 | 44.30 | 44.40 | 19,414,898 | -4.82(-9.79%) |
Apr 20, 2015 | 48.60 | 49.27 | 48.55 | 49.22 | 4,294,767 | +0.93(+1.93%) |
Apr 17, 2015 | 48.86 | 48.87 | 48.04 | 48.29 | 3,124,853 | -0.88(-1.80%) |
Apr 16, 2015 | 49.12 | 49.35 | 48.72 | 49.17 | 2,858,058 | +0.01(+0.02%) |
Apr 15, 2015 | 49.55 | 49.61 | 49.06 | 49.17 | 2,526,098 | -0.37(-0.76%) |
Apr 14, 2015 | 49.45 | 49.70 | 48.76 | 49.54 | 1,735,366 | -0.22(-0.43%) |
Apr 13, 2015 | 49.90 | 50.14 | 49.65 | 49.76 | 1,772,398 | -0.06(-0.11%) |
Apr 10, 2015 | 49.92 | 50.17 | 49.62 | 49.81 | 2,085,270 | -0.06(-0.13%) |
Apr 09, 2015 | 49.44 | 49.93 | 49.39 | 49.88 | 2,244,140 | +0.21(+0.42%) |
Apr 08, 2015 | 49.23 | 49.83 | 49.23 | 49.67 | 3,480,572 | +0.74(+1.51%) |
Apr 07, 2015 | 48.90 | 49.33 | 48.74 | 48.93 | 2,673,441 | -0.17(-0.34%) |
Apr 06, 2015 | 48.43 | 49.37 | 48.25 | 49.10 | 3,392,266 | +0.45(+0.92%) |
Apr 02, 2015 | 47.97 | 48.65 | 48.65 | 48.65 | 1,813,211 | +0.61(+1.28%) |
Apr 01, 2015 | 48.37 | 48.69 | 47.80 | 48.04 | 2,175,058 | -0.37(-0.76%) |
Mar 31, 2015 | 48.16 | 48.52 | 48.15 | 48.40 | 2,000,251 | -0.01(-0.02%) |
Mar 30, 2015 | 47.79 | 48.58 | 47.68 | 48.41 | 2,368,358 | +1.03(+2.17%) |
Mar 27, 2015 | 47.65 | 48.00 | 47.27 | 47.38 | 2,419,130 | -0.41(-0.87%) |
Mar 26, 2015 | 47.65 | 48.01 | 48.03 | 47.80 | 1,504,911 | -0.23(-0.48%) |
Mar 25, 2015 | 49.27 | 49.53 | 48.03 | 48.03 | 1,792,040 | -0.52(-1.07%) |
Mar 24, 2015 | 49.05 | 49.17 | 48.55 | 48.55 | 1,288,868 | -0.65(-1.33%) |
Mar 23, 2015 | 49.25 | 49.71 | 49.07 | 49.20 | 2,822,732 | -0.16(-0.32%) |
Mar 20, 2015 | 48.95 | 49.48 | 48.82 | 49.36 | 5,650,306 | +0.61(+1.24%) |
Mar 19, 2015 | 48.39 | 48.95 | 48.39 | 48.75 | 1,789,375 | +0.22(+0.46%) |
Mar 18, 2015 | 47.61 | 48.90 | 47.02 | 48.53 | 3,096,810 | +0.92(+1.92%) |
Mar 17, 2015 | 47.04 | 47.80 | 47.04 | 47.61 | 3,117,651 | +0.41(+0.86%) |
Mar 16, 2015 | 47.01 | 47.25 | 46.82 | 47.21 | 2,831,279 | +0.35(+0.75%) |
Mar 13, 2015 | 47.98 | 48.00 | 46.41 | 46.86 | 8,030,250 | -1.63(-3.37%) |
Mar 12, 2015 | 49.79 | 50.00 | 48.02 | 48.49 | 5,623,238 | -1.04(-2.11%) |
Mar 11, 2015 | 49.72 | 49.98 | 49.53 | 49.53 | 2,443,743 | -0.04(-0.08%) |
Mar 10, 2015 | 49.68 | 49.96 | 49.39 | 49.57 | 1,785,151 | -0.53(-1.07%) |
Mar 09, 2015 | 49.42 | 50.23 | 48.83 | 50.11 | 2,566,039 | +0.65(+1.32%) |
Mar 06, 2015 | 50.00 | 50.41 | 49.37 | 49.45 | 3,305,856 | -0.75(-1.49%) |
Mar 05, 2015 | 50.16 | 50.47 | 49.97 | 50.20 | 1,318,967 | +0.13(+0.25%) |
Mar 04, 2015 | 50.84 | 51.12 | 49.81 | 50.08 | 1,455,119 | -1.04(-2.04%) |
Mar 03, 2015 | 51.76 | 51.76 | 51.05 | 51.12 | 1,590,614 | -0.73(-1.41%) |
Mar 02, 2015 | 50.65 | 51.96 | 50.60 | 51.85 | 2,854,048 | +1.20(+2.36%) |
Feb 27, 2015 | 51.05 | 51.34 | 50.61 | 50.66 | 1,763,241 | -0.22(-0.42%) |
Feb 26, 2015 | 50.54 | 51.00 | 50.48 | 50.87 | 2,307,728 | +0.38(+0.76%) |
Feb 25, 2015 | 49.49 | 50.52 | 49.47 | 50.49 | 2,121,311 | +0.86(+1.73%) |
Feb 24, 2015 | 49.72 | 49.78 | 49.30 | 49.63 | 2,859,168 | -0.09(-0.18%) |
Feb 23, 2015 | 50.37 | 50.51 | 49.61 | 49.72 | 2,337,643 | -0.87(-1.72%) |
Feb 20, 2015 | 50.15 | 50.84 | 49.80 | 50.59 | 1,837,992 | +0.09(+0.17%) |
Feb 19, 2015 | 50.41 | 50.72 | 50.19 | 50.50 | 962,219 | +0.09(+0.17%) |
Feb 18, 2015 | 50.95 | 51.12 | 50.35 | 50.41 | 1,869,789 | -0.84(-1.65%) |
Feb 17, 2015 | 50.98 | 51.49 | 50.71 | 51.25 | 1,289,912 | +0.33(+0.66%) |
Feb 13, 2015 | 50.13 | 50.92 | 50.92 | 50.92 | 1,483,422 | +0.90(+1.80%) |
Feb 12, 2015 | 49.89 | 50.04 | 49.46 | 50.02 | 2,169,883 | +0.25(+0.51%) |
Feb 11, 2015 | 50.37 | 50.73 | 49.64 | 49.77 | 2,308,461 | -0.83(-1.65%) |
Feb 10, 2015 | 50.82 | 51.03 | 49.96 | 50.60 | 1,553,576 | +0.02(+0.03%) |
Feb 09, 2015 | 50.62 | 51.22 | 50.54 | 50.58 | 1,686,294 | -0.33(-0.65%) |
Feb 06, 2015 | 50.27 | 51.03 | 50.17 | 50.92 | 1,982,007 | +0.85(+1.69%) |
Feb 05, 2015 | 49.96 | 50.40 | 49.93 | 50.07 | 1,543,450 | +0.30(+0.61%) |
Feb 04, 2015 | 50.05 | 50.31 | 49.68 | 49.77 | 1,609,982 | -0.58(-1.15%) |
Feb 03, 2015 | 49.36 | 50.38 | 49.32 | 50.34 | 1,738,890 | +1.44(+2.93%) |
Feb 02, 2015 | 48.87 | 49.21 | 48.19 | 48.91 | 2,754,985 | -0.02(-0.03%) |
Jan 30, 2015 | 50.43 | 50.47 | 48.86 | 48.93 | 4,510,380 | -2.30(-4.49%) |
Jan 29, 2015 | 50.00 | 51.76 | 49.69 | 51.23 | 4,380,585 | +1.83(+3.71%) |
Jan 28, 2015 | 49.66 | 49.96 | 48.54 | 49.39 | 5,376,214 | -0.16(-0.32%) |
Jan 27, 2015 | 50.78 | 50.80 | 49.02 | 49.55 | 5,274,428 | -1.87(-3.64%) |
Jan 26, 2015 | 51.40 | 51.86 | 51.28 | 51.42 | 2,507,992 | -0.12(-0.23%) |
Jan 23, 2015 | 52.43 | 52.56 | 51.53 | 51.54 | 2,608,200 | -0.49(-0.94%) |
Jan 22, 2015 | 51.07 | 52.20 | 50.89 | 52.03 | 2,111,682 | +1.28(+2.52%) |
Jan 21, 2015 | 49.93 | 50.86 | 49.74 | 50.76 | 1,759,031 | +0.52(+1.03%) |
Jan 20, 2015 | 50.11 | 50.41 | 49.61 | 50.24 | 1,589,717 | +0.13(+0.25%) |
Jan 16, 2015 | 49.58 | 50.11 | 50.11 | 50.11 | 1,711,946 | +0.44(+0.89%) |
Jan 15, 2015 | 50.56 | 50.80 | 49.64 | 49.67 | 3,247,891 | -0.67(-1.34%) |
Jan 14, 2015 | 50.55 | 50.55 | 49.29 | 50.34 | 2,436,957 | -0.55(-1.09%) |
Jan 13, 2015 | 51.64 | 52.28 | 50.54 | 50.90 | 2,408,247 | -0.37(-0.73%) |
Jan 12, 2015 | 51.59 | 51.60 | 50.94 | 51.27 | 1,986,495 | -0.11(-0.22%) |
Jan 09, 2015 | 52.68 | 52.76 | 51.19 | 51.38 | 1,237,471 | -1.05(-2.01%) |
Jan 08, 2015 | 51.89 | 52.51 | 51.89 | 52.44 | 1,488,517 | +1.07(+2.08%) |
Jan 07, 2015 | 50.99 | 51.37 | 50.64 | 51.37 | 1,278,303 | +0.83(+1.65%) |
Jan 06, 2015 | 51.35 | 51.35 | 49.78 | 50.54 | 2,212,468 | -0.61(-1.19%) |
Jan 05, 2015 | 51.61 | 51.70 | 50.90 | 51.15 | 1,911,866 | -1.02(-1.96%) |
Jan 02, 2015 | 52.26 | 52.80 | 51.45 | 52.17 | 1,278,965 | -0.10(-0.18%) |
Dec 31, 2014 | 52.65 | 52.26 | 52.26 | 52.26 | 1,252,652 | -0.33(-0.63%) |
Dec 30, 2014 | 52.64 | 52.77 | 52.30 | 52.60 | 822,336 | -0.02(-0.05%) |
Dec 29, 2014 | 52.05 | 53.01 | 51.93 | 52.62 | 1,068,449 | +0.46(+0.88%) |
Dec 26, 2014 | 52.21 | 52.53 | 52.05 | 52.16 | 753,717 | +0.17(+0.34%) |
Dec 24, 2014 | 52.22 | 51.99 | 51.99 | 51.99 | 392,454 | -0.03(-0.06%) |
Dec 23, 2014 | 51.96 | 52.53 | 51.88 | 52.02 | 1,346,570 | +0.23(+0.44%) |
Dec 22, 2014 | 51.68 | 51.80 | 51.31 | 51.79 | 1,405,600 | +0.41(+0.80%) |
Dec 19, 2014 | 51.26 | 51.76 | 50.91 | 51.38 | 3,132,634 | +0.29(+0.56%) |
Dec 18, 2014 | 50.51 | 51.11 | 50.02 | 51.09 | 2,233,783 | +1.15(+2.30%) |
Dec 17, 2014 | 49.92 | 50.07 | 48.84 | 49.94 | 3,352,211 | +0.22(+0.45%) |
Dec 16, 2014 | 51.10 | 51.42 | 49.55 | 49.72 | 5,792,376 | -2.89(-5.50%) |
Dec 15, 2014 | 53.03 | 53.56 | 52.47 | 52.61 | 1,673,863 | -0.06(-0.11%) |
Dec 12, 2014 | 52.88 | 53.55 | 52.67 | 52.67 | 1,894,472 | -0.55(-1.04%) |
Dec 11, 2014 | 53.61 | 54.30 | 53.09 | 53.22 | 1,763,952 | -0.14(-0.27%) |
Dec 10, 2014 | 54.25 | 54.61 | 53.27 | 53.36 | 1,657,806 | -1.10(-2.02%) |
Dec 09, 2014 | 54.14 | 54.68 | 53.57 | 54.46 | 1,887,023 | -0.10(-0.19%) |
Dec 08, 2014 | 55.26 | 55.40 | 54.51 | 54.56 | 1,694,231 | -0.84(-1.51%) |
Dec 05, 2014 | 55.08 | 55.51 | 54.92 | 55.40 | 1,508,759 | +0.36(+0.66%) |
Dec 04, 2014 | 54.35 | 55.04 | 54.05 | 55.04 | 1,926,422 | +0.43(+0.80%) |
Dec 03, 2014 | 53.92 | 54.97 | 53.92 | 54.60 | 1,435,395 | +0.28(+0.52%) |
Dec 02, 2014 | 54.36 | 55.01 | 54.26 | 54.32 | 1,061,969 | +0.03(+0.06%) |
Dec 01, 2014 | 55.04 | 55.16 | 54.23 | 54.29 | 1,465,108 | -0.74(-1.35%) |
Nov 28, 2014 | 54.10 | 55.23 | 54.10 | 55.03 | 1,171,960 | +1.10(+2.04%) |
Nov 26, 2014 | 54.62 | 53.93 | 53.93 | 53.93 | 1,672,361 | -0.64(-1.17%) |
Nov 25, 2014 | 55.03 | 55.32 | 54.52 | 54.57 | 1,563,219 | -0.15(-0.27%) |
Nov 24, 2014 | 54.53 | 55.11 | 54.45 | 54.72 | 1,921,905 | +0.50(+0.92%) |
Nov 21, 2014 | 55.23 | 55.39 | 54.19 | 54.22 | 2,275,915 | -0.55(-1.01%) |
Nov 20, 2014 | 54.32 | 55.22 | 54.22 | 54.78 | 1,174,734 | +0.13(+0.23%) |
Nov 19, 2014 | 54.18 | 54.78 | 54.09 | 54.65 | 1,301,962 | +0.31(+0.57%) |
Nov 18, 2014 | 54.13 | 54.48 | 53.93 | 54.34 | 1,273,836 | +0.13(+0.25%) |
Nov 17, 2014 | 53.90 | 54.23 | 53.84 | 54.21 | 1,393,120 | +0.19(+0.35%) |
Nov 14, 2014 | 54.75 | 54.79 | 53.93 | 54.02 | 2,561,667 | +0.59(+1.11%) |
Nov 13, 2014 | 53.05 | 53.48 | 52.97 | 53.42 | 1,467,460 | +0.43(+0.80%) |
Nov 12, 2014 | 52.47 | 53.25 | 52.41 | 53.00 | 1,387,417 | +0.30(+0.57%) |
Nov 11, 2014 | 52.52 | 53.22 | 52.50 | 52.70 | 1,264,625 | +0.20(+0.38%) |
Nov 10, 2014 | 52.14 | 52.64 | 51.97 | 52.50 | 1,175,109 | +0.35(+0.67%) |
Nov 07, 2014 | 51.78 | 52.35 | 51.66 | 52.15 | 1,591,331 | +0.26(+0.50%) |
Nov 06, 2014 | 50.92 | 52.18 | 50.83 | 51.89 | 2,091,156 | +1.07(+2.10%) |
Nov 05, 2014 | 51.02 | 51.05 | 50.57 | 50.83 | 2,228,742 | +0.20(+0.39%) |
Nov 04, 2014 | 51.36 | 51.42 | 50.61 | 50.63 | 2,067,824 | -0.92(-1.79%) |
Nov 03, 2014 | 52.01 | 52.03 | 51.36 | 51.55 | 1,460,958 | -0.33(-0.64%) |
Oct 31, 2014 | 51.94 | 52.00 | 51.51 | 51.88 | 2,720,465 | +0.60(+1.17%) |
Oct 30, 2014 | 50.31 | 51.83 | 50.23 | 51.28 | 2,384,281 | +0.73(+1.44%) |
Oct 29, 2014 | 50.74 | 51.13 | 50.24 | 50.56 | 1,923,627 | -0.34(-0.67%) |
Oct 28, 2014 | 50.23 | 51.02 | 50.13 | 50.90 | 2,544,860 | +0.85(+1.70%) |
Oct 27, 2014 | 49.66 | 50.26 | 49.21 | 50.04 | 2,228,057 | +0.02(+0.03%) |
Oct 24, 2014 | 49.68 | 50.11 | 49.13 | 50.03 | 2,782,169 | +0.27(+0.54%) |
Oct 23, 2014 | 49.59 | 50.31 | 49.38 | 49.76 | 3,215,937 | +0.84(+1.73%) |
Oct 22, 2014 | 49.37 | 49.55 | 48.84 | 48.92 | 3,425,279 | -0.56(-1.13%) |
Oct 21, 2014 | 49.75 | 50.09 | 48.49 | 49.48 | 8,663,421 | +3.37(+7.31%) |
Oct 20, 2014 | 46.29 | 46.36 | 45.71 | 46.10 | 3,791,016 | -0.20(-0.43%) |
Oct 17, 2014 | 45.63 | 46.40 | 45.62 | 46.30 | 3,840,678 | +1.22(+2.72%) |
Oct 16, 2014 | 43.04 | 45.20 | 42.98 | 45.08 | 3,906,861 | +1.26(+2.88%) |
Oct 15, 2014 | 43.63 | 44.08 | 42.82 | 43.81 | 4,132,948 | -0.73(-1.63%) |
Oct 14, 2014 | 44.81 | 45.29 | 44.41 | 44.54 | 2,368,898 | -0.07(-0.16%) |
Oct 13, 2014 | 44.71 | 45.21 | 44.13 | 44.61 | 2,464,304 | +0.02(+0.05%) |
Oct 10, 2014 | 45.21 | 45.59 | 44.58 | 44.59 | 3,084,523 | -0.73(-1.62%) |
Oct 09, 2014 | 46.53 | 46.62 | 45.31 | 45.32 | 1,651,397 | -1.25(-2.68%) |
Oct 08, 2014 | 45.63 | 46.65 | 45.16 | 46.57 | 1,934,183 | +0.89(+1.95%) |
Oct 07, 2014 | 46.95 | 46.96 | 45.68 | 45.68 | 2,624,165 | -1.59(-3.36%) |
Oct 06, 2014 | 47.87 | 48.02 | 47.09 | 47.26 | 2,452,957 | +0.36(+0.77%) |
Oct 03, 2014 | 46.07 | 47.04 | 46.07 | 46.90 | 2,513,106 | +1.01(+2.20%) |
Oct 02, 2014 | 45.41 | 46.05 | 45.39 | 45.89 | 2,392,121 | +0.37(+0.82%) |