Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.05 | 32.92 | 31.10 | 32.63 | 6,706,497 | +0.88(+2.78%) |
Jan 28, 2016 | 30.58 | 33.58 | 29.66 | 31.75 | 13,435,001 | +1.17(+3.81%) |
Jan 27, 2016 | 31.41 | 31.91 | 30.33 | 30.58 | 10,543,324 | -0.86(-2.75%) |
Jan 26, 2016 | 32.28 | 32.32 | 31.11 | 31.44 | 8,787,295 | -1.26(-3.84%) |
Jan 25, 2016 | 33.34 | 33.79 | 32.55 | 32.70 | 3,824,695 | -0.52(-1.57%) |
Jan 22, 2016 | 33.71 | 33.85 | 32.72 | 33.22 | 3,818,879 | +0.05(+0.15%) |
Jan 21, 2016 | 32.66 | 33.74 | 32.33 | 33.17 | 3,860,830 | +0.62(+1.90%) |
Jan 20, 2016 | 32.62 | 32.99 | 31.71 | 32.55 | 4,322,957 | -0.61(-1.84%) |
Jan 19, 2016 | 33.39 | 33.47 | 32.64 | 33.16 | 2,954,515 | +0.18(+0.54%) |
Jan 15, 2016 | 33.24 | 32.99 | 32.99 | 32.99 | 6,397,486 | -1.25(-3.65%) |
Jan 14, 2016 | 34.05 | 34.43 | 33.36 | 34.23 | 3,040,551 | +0.14(+0.41%) |
Jan 13, 2016 | 34.67 | 35.11 | 34.02 | 34.09 | 6,078,455 | -0.45(-1.30%) |
Jan 12, 2016 | 35.40 | 35.60 | 34.14 | 34.54 | 4,462,793 | -0.45(-1.28%) |
Jan 11, 2016 | 35.42 | 35.77 | 34.17 | 34.99 | 4,795,667 | -0.69(-1.94%) |
Jan 08, 2016 | 35.43 | 35.95 | 35.16 | 35.69 | 5,811,514 | +0.51(+1.44%) |
Jan 07, 2016 | 34.86 | 35.80 | 34.67 | 35.18 | 4,825,560 | -0.22(-0.62%) |
Jan 06, 2016 | 36.40 | 36.62 | 34.98 | 35.40 | 6,334,931 | -1.54(-4.17%) |
Jan 05, 2016 | 37.31 | 37.83 | 36.68 | 36.94 | 2,932,902 | -0.19(-0.51%) |
Jan 04, 2016 | 36.45 | 37.15 | 36.05 | 37.13 | 3,317,513 | +0.11(+0.29%) |
Dec 31, 2015 | 37.13 | 37.02 | 37.02 | 37.02 | 2,155,053 | -0.14(-0.37%) |
Dec 30, 2015 | 37.48 | 37.62 | 37.15 | 37.16 | 1,622,321 | -0.38(-1.00%) |
Dec 29, 2015 | 37.60 | 37.68 | 37.20 | 37.54 | 1,667,203 | +0.20(+0.55%) |
Dec 28, 2015 | 37.55 | 37.68 | 36.75 | 37.33 | 2,045,226 | -0.31(-0.82%) |
Dec 24, 2015 | 37.97 | 37.64 | 37.64 | 37.64 | 726,034 | -0.33(-0.86%) |
Dec 23, 2015 | 37.32 | 38.34 | 37.32 | 37.97 | 2,139,316 | +0.87(+2.35%) |
Dec 22, 2015 | 37.08 | 37.23 | 36.70 | 37.10 | 1,700,013 | +0.21(+0.58%) |
Dec 21, 2015 | 37.15 | 37.19 | 36.70 | 36.88 | 1,633,099 | +0.08(+0.22%) |
Dec 18, 2015 | 36.90 | 37.32 | 36.74 | 36.80 | 6,880,371 | -0.24(-0.66%) |
Dec 17, 2015 | 38.06 | 38.09 | 36.78 | 37.05 | 4,384,145 | -1.15(-3.01%) |
Dec 16, 2015 | 37.60 | 38.30 | 37.59 | 38.20 | 2,782,378 | +0.72(+1.92%) |
Dec 15, 2015 | 37.50 | 37.99 | 37.46 | 37.48 | 2,024,018 | +0.34(+0.92%) |
Dec 14, 2015 | 37.30 | 37.59 | 36.82 | 37.14 | 2,398,987 | -0.08(-0.22%) |
Dec 11, 2015 | 37.32 | 37.50 | 36.94 | 37.22 | 2,934,852 | -0.56(-1.49%) |
Dec 10, 2015 | 37.72 | 37.87 | 37.47 | 37.78 | 2,179,874 | +0.15(+0.39%) |
Dec 09, 2015 | 38.27 | 39.04 | 37.49 | 37.63 | 2,391,549 | -0.60(-1.56%) |
Dec 08, 2015 | 38.00 | 38.46 | 38.00 | 38.23 | 2,045,798 | -0.23(-0.59%) |
Dec 07, 2015 | 38.29 | 38.78 | 38.09 | 38.46 | 2,927,839 | -0.16(-0.42%) |
Dec 04, 2015 | 38.10 | 38.85 | 37.91 | 38.62 | 4,491,891 | +0.53(+1.40%) |
Dec 03, 2015 | 38.75 | 38.77 | 37.88 | 38.08 | 5,248,280 | -0.53(-1.36%) |
Dec 02, 2015 | 39.62 | 39.70 | 38.49 | 38.61 | 2,871,707 | -1.03(-2.60%) |
Dec 01, 2015 | 39.70 | 40.13 | 39.38 | 39.64 | 2,413,916 | +0.00(+0.00%) |
Nov 30, 2015 | 39.52 | 39.69 | 39.18 | 39.64 | 3,201,291 | +0.15(+0.39%) |
Nov 27, 2015 | 40.23 | 40.32 | 39.33 | 39.49 | 1,622,558 | -0.81(-2.01%) |
Nov 25, 2015 | 40.16 | 40.30 | 40.30 | 40.30 | 2,832,144 | +0.15(+0.38%) |
Nov 24, 2015 | 39.88 | 40.33 | 39.45 | 40.14 | 3,113,928 | -0.15(-0.36%) |
Nov 23, 2015 | 40.35 | 40.64 | 39.88 | 40.29 | 3,942,729 | -0.46(-1.13%) |
Nov 20, 2015 | 40.58 | 41.02 | 40.30 | 40.75 | 5,405,296 | +0.39(+0.96%) |
Nov 19, 2015 | 40.22 | 40.58 | 39.62 | 40.36 | 2,915,721 | +0.03(+0.08%) |
Nov 18, 2015 | 39.26 | 40.35 | 39.25 | 40.33 | 3,037,670 | +1.15(+2.94%) |
Nov 17, 2015 | 39.06 | 39.45 | 38.86 | 39.18 | 2,938,593 | +0.18(+0.46%) |
Nov 16, 2015 | 38.48 | 39.06 | 38.17 | 39.00 | 3,351,831 | +0.48(+1.24%) |
Nov 13, 2015 | 39.06 | 39.15 | 38.34 | 38.52 | 3,123,013 | -0.64(-1.63%) |
Nov 12, 2015 | 39.62 | 39.80 | 39.05 | 39.16 | 2,666,550 | -0.79(-1.99%) |
Nov 11, 2015 | 40.29 | 40.64 | 39.88 | 39.96 | 2,166,709 | -0.25(-0.62%) |
Nov 10, 2015 | 39.54 | 40.22 | 39.54 | 40.21 | 2,262,071 | +0.48(+1.20%) |
Nov 09, 2015 | 39.85 | 39.98 | 39.49 | 39.73 | 2,468,758 | -0.11(-0.26%) |
Nov 06, 2015 | 39.88 | 40.27 | 39.37 | 39.83 | 3,131,699 | -0.28(-0.71%) |
Nov 05, 2015 | 39.71 | 40.22 | 39.62 | 40.12 | 2,420,215 | +0.52(+1.31%) |
Nov 04, 2015 | 40.40 | 40.47 | 39.47 | 39.60 | 5,105,193 | -0.83(-2.04%) |
Nov 03, 2015 | 39.67 | 40.52 | 39.67 | 40.43 | 3,058,955 | +0.64(+1.61%) |
Nov 02, 2015 | 40.07 | 40.29 | 39.69 | 39.79 | 3,576,418 | -0.28(-0.71%) |
Oct 30, 2015 | 40.47 | 40.47 | 39.55 | 40.07 | 4,666,584 | -0.41(-1.02%) |
Oct 29, 2015 | 38.42 | 40.51 | 38.40 | 40.48 | 11,556,857 | +1.81(+4.67%) |
Oct 28, 2015 | 38.64 | 38.98 | 37.92 | 38.68 | 4,762,171 | +0.03(+0.08%) |
Oct 27, 2015 | 38.70 | 39.03 | 38.48 | 38.64 | 3,573,302 | -0.23(-0.60%) |
Oct 26, 2015 | 39.06 | 39.21 | 38.79 | 38.88 | 3,910,036 | -0.18(-0.46%) |
Oct 23, 2015 | 39.30 | 39.31 | 38.40 | 39.06 | 8,048,080 | +0.07(+0.19%) |
Oct 22, 2015 | 38.31 | 39.05 | 38.08 | 38.98 | 8,328,653 | +0.88(+2.30%) |
Oct 21, 2015 | 38.73 | 39.13 | 37.65 | 38.11 | 13,434,280 | -0.99(-2.53%) |
Oct 20, 2015 | 41.56 | 42.13 | 37.70 | 39.10 | 39,169,532 | -6.32(-13.92%) |
Oct 19, 2015 | 44.80 | 46.27 | 44.74 | 45.42 | 5,438,108 | +0.52(+1.16%) |
Oct 16, 2015 | 44.69 | 44.96 | 44.53 | 44.90 | 2,372,037 | +0.36(+0.80%) |
Oct 15, 2015 | 44.36 | 44.63 | 43.38 | 44.54 | 5,035,866 | +0.47(+1.07%) |
Oct 14, 2015 | 44.57 | 45.12 | 43.96 | 44.07 | 3,289,029 | -0.49(-1.11%) |
Oct 13, 2015 | 44.03 | 45.35 | 43.77 | 44.57 | 3,903,471 | +0.28(+0.62%) |
Oct 12, 2015 | 44.18 | 44.35 | 43.57 | 44.29 | 4,048,543 | -0.35(-0.78%) |
Oct 09, 2015 | 44.63 | 45.04 | 44.45 | 44.64 | 3,048,183 | +0.01(+0.02%) |
Oct 08, 2015 | 43.94 | 44.85 | 43.92 | 44.63 | 3,119,265 | +0.43(+0.97%) |
Oct 07, 2015 | 44.46 | 44.82 | 43.69 | 44.20 | 5,564,708 | -0.22(-0.49%) |
Oct 06, 2015 | 45.17 | 45.56 | 44.23 | 44.42 | 3,469,658 | -0.83(-1.84%) |
Oct 05, 2015 | 44.75 | 45.70 | 44.73 | 45.26 | 3,085,309 | +0.73(+1.64%) |
Oct 02, 2015 | 43.25 | 44.56 | 43.00 | 44.53 | 2,634,527 | +0.70(+1.59%) |
Oct 01, 2015 | 44.45 | 44.53 | 43.05 | 43.83 | 3,298,181 | -0.66(-1.48%) |
Sep 30, 2015 | 44.01 | 44.95 | 43.90 | 44.49 | 3,788,559 | +1.36(+3.16%) |
Sep 29, 2015 | 42.78 | 43.42 | 42.48 | 43.12 | 3,286,891 | +0.38(+0.89%) |
Sep 28, 2015 | 43.37 | 43.55 | 42.50 | 42.74 | 2,932,396 | -0.92(-2.10%) |
Sep 25, 2015 | 43.67 | 43.87 | 43.42 | 43.66 | 2,358,144 | +0.36(+0.82%) |
Sep 24, 2015 | 42.39 | 43.50 | 42.32 | 43.30 | 2,853,944 | +0.28(+0.66%) |
Sep 23, 2015 | 43.43 | 43.64 | 42.90 | 43.02 | 2,500,345 | -0.41(-0.95%) |
Sep 22, 2015 | 43.60 | 43.71 | 43.13 | 43.43 | 3,418,116 | -0.99(-2.23%) |
Sep 21, 2015 | 44.19 | 44.97 | 44.16 | 44.42 | 2,470,075 | +0.32(+0.73%) |
Sep 18, 2015 | 44.57 | 44.63 | 43.89 | 44.10 | 5,539,530 | -1.04(-2.30%) |
Sep 17, 2015 | 45.35 | 45.83 | 45.02 | 45.13 | 2,326,643 | -0.21(-0.46%) |
Sep 16, 2015 | 44.50 | 45.51 | 44.48 | 45.34 | 2,567,741 | +0.79(+1.76%) |
Sep 15, 2015 | 44.04 | 44.70 | 43.97 | 44.56 | 2,224,607 | +0.41(+0.94%) |
Sep 14, 2015 | 44.42 | 44.85 | 44.03 | 44.15 | 2,990,812 | -0.24(-0.55%) |
Sep 11, 2015 | 44.09 | 44.50 | 44.04 | 44.39 | 2,760,562 | +0.23(+0.53%) |
Sep 10, 2015 | 44.52 | 44.52 | 43.51 | 44.15 | 4,204,458 | -0.51(-1.14%) |
Sep 09, 2015 | 45.34 | 45.67 | 44.56 | 44.66 | 2,382,584 | -0.27(-0.59%) |
Sep 08, 2015 | 44.79 | 45.12 | 43.98 | 44.93 | 3,615,474 | +0.79(+1.79%) |
Sep 04, 2015 | 44.15 | 44.14 | 44.14 | 44.14 | 3,546,885 | -0.81(-1.81%) |
Sep 03, 2015 | 45.22 | 45.61 | 44.83 | 44.95 | 2,609,419 | +0.00(+0.00%) |
Sep 02, 2015 | 44.56 | 44.95 | 44.31 | 44.95 | 2,763,694 | +0.92(+2.09%) |
Sep 01, 2015 | 44.15 | 44.66 | 43.73 | 44.03 | 2,668,797 | -1.13(-2.50%) |
Aug 31, 2015 | 45.24 | 45.58 | 45.01 | 45.16 | 2,461,992 | -0.48(-1.04%) |
Aug 28, 2015 | 45.54 | 45.72 | 45.26 | 45.64 | 2,193,813 | +0.05(+0.11%) |
Aug 27, 2015 | 44.85 | 45.61 | 44.65 | 45.59 | 2,457,592 | +1.36(+3.08%) |
Aug 26, 2015 | 44.06 | 44.31 | 43.24 | 44.23 | 2,928,031 | +1.35(+3.16%) |
Aug 25, 2015 | 44.76 | 45.01 | 42.86 | 42.87 | 3,906,903 | -0.87(-1.99%) |
Aug 24, 2015 | 42.30 | 45.14 | 40.80 | 43.74 | 6,637,895 | -1.61(-3.55%) |
Aug 21, 2015 | 46.73 | 47.01 | 45.23 | 45.35 | 4,773,661 | -1.81(-3.84%) |
Aug 20, 2015 | 47.64 | 48.01 | 47.16 | 47.17 | 3,944,051 | -1.05(-2.17%) |
Aug 19, 2015 | 47.80 | 48.61 | 47.70 | 48.21 | 2,546,443 | +0.04(+0.08%) |
Aug 18, 2015 | 48.20 | 48.33 | 47.91 | 48.17 | 2,068,362 | -0.07(-0.15%) |
Aug 17, 2015 | 47.67 | 48.33 | 47.44 | 48.25 | 2,212,361 | +0.52(+1.10%) |
Aug 14, 2015 | 47.37 | 48.01 | 47.16 | 47.72 | 1,808,754 | +0.27(+0.56%) |
Aug 13, 2015 | 47.02 | 47.82 | 46.90 | 47.46 | 1,677,489 | +0.19(+0.41%) |
Aug 12, 2015 | 47.60 | 47.69 | 46.78 | 47.26 | 2,493,593 | -0.85(-1.78%) |
Aug 11, 2015 | 48.08 | 48.36 | 47.84 | 48.12 | 2,915,769 | -0.56(-1.14%) |
Aug 10, 2015 | 47.48 | 48.88 | 47.46 | 48.67 | 3,802,469 | +1.34(+2.83%) |
Aug 07, 2015 | 47.09 | 47.85 | 46.95 | 47.34 | 2,379,721 | +0.24(+0.51%) |
Aug 06, 2015 | 46.81 | 47.31 | 46.70 | 47.09 | 2,373,771 | +0.27(+0.59%) |
Aug 05, 2015 | 46.91 | 47.25 | 46.73 | 46.82 | 1,922,420 | +0.13(+0.28%) |
Aug 04, 2015 | 46.46 | 47.13 | 46.35 | 46.69 | 1,264,894 | -0.04(-0.09%) |
Aug 03, 2015 | 47.13 | 47.23 | 46.57 | 46.73 | 1,711,974 | -0.24(-0.51%) |
Jul 31, 2015 | 47.35 | 47.39 | 46.82 | 46.97 | 2,024,581 | -0.23(-0.50%) |
Jul 30, 2015 | 46.93 | 47.43 | 46.93 | 47.21 | 1,878,012 | -0.05(-0.10%) |
Jul 29, 2015 | 47.00 | 47.36 | 46.84 | 47.26 | 2,157,722 | +0.38(+0.81%) |
Jul 28, 2015 | 46.91 | 47.13 | 46.55 | 46.88 | 2,310,728 | +0.31(+0.66%) |
Jul 27, 2015 | 46.23 | 46.75 | 46.12 | 46.57 | 2,622,838 | +0.19(+0.40%) |
Jul 24, 2015 | 47.32 | 47.32 | 46.30 | 46.39 | 3,237,940 | -0.55(-1.17%) |
Jul 23, 2015 | 47.38 | 47.77 | 46.76 | 46.93 | 2,737,033 | -0.29(-0.61%) |
Jul 22, 2015 | 46.30 | 47.80 | 46.30 | 47.22 | 5,899,406 | +0.76(+1.63%) |
Jul 21, 2015 | 46.32 | 46.77 | 45.47 | 46.47 | 7,675,615 | +2.20(+4.97%) |
Jul 20, 2015 | 44.34 | 44.59 | 44.04 | 44.27 | 3,423,995 | -0.02(-0.04%) |
Jul 17, 2015 | 44.73 | 44.80 | 44.11 | 44.28 | 2,910,378 | -0.58(-1.29%) |
Jul 16, 2015 | 45.38 | 45.48 | 44.57 | 44.86 | 2,782,756 | -0.15(-0.32%) |
Jul 15, 2015 | 46.36 | 46.48 | 44.94 | 45.01 | 3,120,355 | -1.41(-3.04%) |
Jul 14, 2015 | 45.88 | 46.91 | 45.88 | 46.42 | 3,892,741 | +0.87(+1.91%) |
Jul 13, 2015 | 45.31 | 45.65 | 45.14 | 45.55 | 2,562,475 | +0.68(+1.53%) |
Jul 10, 2015 | 44.66 | 44.98 | 44.07 | 44.86 | 1,814,685 | +0.79(+1.79%) |
Jul 09, 2015 | 44.52 | 44.62 | 43.96 | 44.07 | 1,561,162 | +0.00(+0.00%) |
Jul 08, 2015 | 44.88 | 45.00 | 43.73 | 44.07 | 3,938,176 | -1.58(-3.46%) |
Jul 07, 2015 | 45.48 | 45.76 | 44.60 | 45.65 | 2,197,644 | +0.17(+0.37%) |
Jul 06, 2015 | 45.36 | 45.76 | 44.95 | 45.48 | 3,017,153 | +0.34(+0.75%) |
Jul 02, 2015 | 45.60 | 45.14 | 45.14 | 45.14 | 1,690,659 | -0.06(-0.12%) |
Jul 01, 2015 | 45.85 | 45.89 | 45.07 | 45.20 | 2,393,199 | -0.20(-0.44%) |
Jun 30, 2015 | 45.60 | 45.70 | 45.00 | 45.40 | 2,351,610 | +0.34(+0.75%) |
Jun 29, 2015 | 45.53 | 45.64 | 45.02 | 45.06 | 2,727,068 | -0.79(-1.72%) |
Jun 26, 2015 | 46.49 | 46.49 | 45.81 | 45.85 | 4,454,121 | -0.41(-0.89%) |
Jun 25, 2015 | 46.64 | 46.64 | 46.15 | 46.26 | 1,352,936 | -0.35(-0.74%) |
Jun 24, 2015 | 46.98 | 47.17 | 46.39 | 46.61 | 2,219,092 | -0.28(-0.60%) |
Jun 23, 2015 | 47.23 | 47.57 | 46.88 | 46.89 | 2,818,922 | -0.44(-0.94%) |
Jun 22, 2015 | 47.36 | 47.62 | 47.20 | 47.34 | 2,998,472 | +0.36(+0.77%) |
Jun 19, 2015 | 47.52 | 47.54 | 46.76 | 46.97 | 4,416,915 | -0.57(-1.20%) |
Jun 18, 2015 | 46.39 | 48.03 | 46.39 | 47.55 | 8,731,095 | +1.89(+4.15%) |
Jun 17, 2015 | 44.30 | 46.01 | 44.13 | 45.65 | 4,886,446 | +1.57(+3.56%) |
Jun 16, 2015 | 43.90 | 44.14 | 43.81 | 44.08 | 1,344,686 | +0.15(+0.35%) |
Jun 15, 2015 | 43.54 | 44.02 | 43.36 | 43.93 | 2,428,477 | +0.00(+0.00%) |
Jun 12, 2015 | 43.84 | 44.18 | 43.84 | 43.93 | 2,294,454 | -0.16(-0.37%) |
Jun 11, 2015 | 43.53 | 44.09 | 43.46 | 44.09 | 3,079,977 | +0.02(+0.05%) |
Jun 10, 2015 | 43.18 | 44.19 | 43.15 | 44.06 | 2,388,817 | +0.54(+1.24%) |
Jun 09, 2015 | 43.46 | 43.76 | 43.22 | 43.52 | 1,753,306 | +0.10(+0.22%) |
Jun 08, 2015 | 43.69 | 43.82 | 43.39 | 43.43 | 2,132,453 | -0.32(-0.74%) |
Jun 05, 2015 | 43.66 | 43.91 | 43.46 | 43.75 | 1,643,668 | +0.10(+0.24%) |
Jun 04, 2015 | 43.61 | 44.07 | 43.51 | 43.65 | 1,630,861 | -0.29(-0.66%) |
Jun 03, 2015 | 43.70 | 44.36 | 43.70 | 43.94 | 2,145,999 | +0.41(+0.94%) |
Jun 02, 2015 | 42.86 | 44.29 | 42.86 | 43.52 | 2,632,832 | +0.51(+1.18%) |
Jun 01, 2015 | 43.25 | 43.25 | 42.78 | 43.02 | 2,914,128 | -0.08(-0.19%) |
May 29, 2015 | 43.47 | 43.50 | 43.01 | 43.10 | 3,222,916 | -0.43(-0.98%) |
May 28, 2015 | 44.17 | 44.26 | 43.32 | 43.52 | 3,314,156 | -0.77(-1.73%) |
May 27, 2015 | 44.31 | 44.52 | 44.07 | 44.29 | 2,448,738 | +0.02(+0.05%) |
May 26, 2015 | 45.70 | 45.70 | 43.96 | 44.27 | 3,178,992 | -1.37(-3.00%) |
May 22, 2015 | 45.68 | 45.64 | 45.64 | 45.64 | 2,633,230 | -0.04(-0.09%) |
May 21, 2015 | 45.28 | 45.76 | 45.20 | 45.68 | 2,454,295 | +0.38(+0.83%) |
May 20, 2015 | 44.86 | 45.41 | 44.79 | 45.30 | 2,797,419 | +0.44(+0.98%) |
May 19, 2015 | 45.14 | 45.14 | 44.66 | 44.86 | 2,426,464 | -0.14(-0.32%) |
May 18, 2015 | 44.64 | 45.03 | 44.57 | 45.00 | 2,501,458 | +0.38(+0.84%) |
May 15, 2015 | 43.86 | 44.65 | 43.76 | 44.63 | 4,941,286 | +0.87(+1.98%) |
May 14, 2015 | 44.46 | 44.48 | 42.50 | 43.76 | 9,230,464 | -0.95(-2.13%) |
May 13, 2015 | 45.20 | 45.26 | 44.64 | 44.71 | 2,383,546 | -0.30(-0.68%) |
May 12, 2015 | 45.38 | 45.55 | 44.96 | 45.02 | 2,183,648 | -0.56(-1.23%) |
May 11, 2015 | 45.68 | 46.16 | 45.56 | 45.58 | 1,455,361 | -0.28(-0.61%) |
May 08, 2015 | 46.00 | 46.39 | 45.81 | 45.86 | 1,543,369 | +0.30(+0.65%) |
May 07, 2015 | 45.22 | 45.68 | 45.12 | 45.56 | 1,349,715 | +0.26(+0.58%) |
May 06, 2015 | 45.84 | 45.89 | 45.12 | 45.30 | 2,728,134 | -0.50(-1.10%) |
May 05, 2015 | 45.48 | 46.14 | 45.40 | 45.80 | 4,140,632 | +0.37(+0.81%) |
May 04, 2015 | 45.50 | 45.72 | 45.31 | 45.44 | 2,865,788 | +0.09(+0.19%) |
May 01, 2015 | 45.43 | 45.50 | 45.16 | 45.35 | 2,551,178 | +0.30(+0.68%) |
Apr 30, 2015 | 45.48 | 45.58 | 45.01 | 45.04 | 3,096,417 | -0.51(-1.13%) |
Apr 29, 2015 | 45.36 | 45.74 | 45.30 | 45.56 | 2,827,612 | -0.06(-0.14%) |
Apr 28, 2015 | 46.21 | 46.41 | 45.40 | 45.62 | 3,697,982 | -0.46(-0.99%) |
Apr 27, 2015 | 46.02 | 46.20 | 45.57 | 46.08 | 3,463,054 | +0.22(+0.47%) |
Apr 24, 2015 | 46.00 | 46.31 | 45.74 | 45.86 | 3,068,018 | +0.22(+0.49%) |
Apr 23, 2015 | 45.26 | 45.84 | 44.99 | 45.64 | 3,743,093 | +0.58(+1.28%) |
Apr 22, 2015 | 44.68 | 45.64 | 44.48 | 45.06 | 9,413,086 | +0.41(+0.92%) |
Apr 21, 2015 | 45.23 | 46.30 | 44.55 | 44.65 | 19,306,796 | -4.85(-9.79%) |
Apr 20, 2015 | 48.87 | 49.55 | 48.83 | 49.50 | 4,270,854 | +0.94(+1.93%) |
Apr 17, 2015 | 49.13 | 49.15 | 48.31 | 48.56 | 3,107,454 | -0.89(-1.80%) |
Apr 16, 2015 | 49.39 | 49.63 | 48.99 | 49.45 | 2,842,144 | +0.01(+0.02%) |
Apr 15, 2015 | 49.83 | 49.89 | 49.34 | 49.44 | 2,512,033 | -0.38(-0.76%) |
Apr 14, 2015 | 49.73 | 49.98 | 49.03 | 49.82 | 1,725,703 | -0.22(-0.43%) |
Apr 13, 2015 | 50.18 | 50.42 | 49.93 | 50.04 | 1,762,530 | -0.06(-0.11%) |
Apr 10, 2015 | 50.20 | 50.45 | 49.90 | 50.09 | 2,073,659 | -0.06(-0.13%) |
Apr 09, 2015 | 49.71 | 50.21 | 49.67 | 50.16 | 2,231,644 | +0.21(+0.42%) |
Apr 08, 2015 | 49.51 | 50.11 | 49.51 | 49.95 | 3,461,192 | +0.75(+1.51%) |
Apr 07, 2015 | 49.18 | 49.60 | 49.01 | 49.20 | 2,658,556 | -0.17(-0.34%) |
Apr 06, 2015 | 48.70 | 49.64 | 48.52 | 49.37 | 3,373,378 | +0.45(+0.92%) |
Apr 02, 2015 | 48.24 | 48.92 | 48.92 | 48.92 | 1,803,116 | +0.62(+1.28%) |
Apr 01, 2015 | 48.64 | 48.96 | 48.07 | 48.30 | 2,162,948 | -0.37(-0.76%) |
Mar 31, 2015 | 48.43 | 48.79 | 48.42 | 48.67 | 1,989,114 | -0.01(-0.02%) |
Mar 30, 2015 | 48.06 | 48.85 | 47.95 | 48.68 | 2,355,171 | +1.03(+2.17%) |
Mar 27, 2015 | 47.92 | 48.27 | 47.54 | 47.65 | 2,405,660 | -0.42(-0.87%) |
Mar 26, 2015 | 47.92 | 48.28 | 48.30 | 48.06 | 1,496,532 | -0.23(-0.48%) |
Mar 25, 2015 | 49.55 | 49.80 | 48.30 | 48.30 | 1,782,062 | -0.52(-1.07%) |
Mar 24, 2015 | 49.32 | 49.44 | 48.82 | 48.82 | 1,281,692 | -0.66(-1.33%) |
Mar 23, 2015 | 49.53 | 49.99 | 49.35 | 49.47 | 2,807,015 | -0.16(-0.32%) |
Mar 20, 2015 | 49.23 | 49.75 | 49.09 | 49.63 | 5,618,846 | +0.61(+1.24%) |
Mar 19, 2015 | 48.66 | 49.23 | 48.66 | 49.03 | 1,779,411 | +0.22(+0.46%) |
Mar 18, 2015 | 47.88 | 49.17 | 47.29 | 48.80 | 3,079,567 | +0.92(+1.92%) |
Mar 17, 2015 | 47.30 | 48.07 | 47.30 | 47.88 | 3,100,292 | +0.41(+0.86%) |
Mar 16, 2015 | 47.27 | 47.52 | 47.08 | 47.47 | 2,815,515 | +0.35(+0.75%) |
Mar 13, 2015 | 48.25 | 48.26 | 46.67 | 47.12 | 7,985,537 | -1.64(-3.37%) |
Mar 12, 2015 | 50.07 | 50.28 | 48.29 | 48.76 | 5,591,928 | -1.05(-2.11%) |
Mar 11, 2015 | 50.00 | 50.26 | 49.81 | 49.81 | 2,430,137 | -0.04(-0.08%) |
Mar 10, 2015 | 49.96 | 50.24 | 49.67 | 49.85 | 1,775,211 | -0.54(-1.07%) |
Mar 09, 2015 | 49.70 | 50.51 | 49.11 | 50.39 | 2,551,751 | +0.66(+1.32%) |
Mar 06, 2015 | 50.28 | 50.69 | 49.65 | 49.73 | 3,287,449 | -0.75(-1.49%) |
Mar 05, 2015 | 50.44 | 50.76 | 50.25 | 50.48 | 1,311,623 | +0.13(+0.25%) |
Mar 04, 2015 | 51.13 | 51.41 | 50.09 | 50.36 | 1,447,017 | -1.05(-2.04%) |
Mar 03, 2015 | 52.05 | 52.05 | 51.33 | 51.41 | 1,581,757 | -0.74(-1.41%) |
Mar 02, 2015 | 50.93 | 52.25 | 50.88 | 52.14 | 2,838,157 | +1.20(+2.36%) |
Feb 27, 2015 | 51.33 | 51.63 | 50.89 | 50.94 | 1,753,423 | -0.22(-0.42%) |
Feb 26, 2015 | 50.82 | 51.29 | 50.76 | 51.16 | 2,294,879 | +0.38(+0.76%) |
Feb 25, 2015 | 49.76 | 50.80 | 49.75 | 50.77 | 2,109,499 | +0.87(+1.73%) |
Feb 24, 2015 | 50.00 | 50.06 | 49.58 | 49.91 | 2,843,249 | -0.09(-0.18%) |
Feb 23, 2015 | 50.65 | 50.79 | 49.88 | 50.00 | 2,324,627 | -0.87(-1.72%) |
Feb 20, 2015 | 50.43 | 51.13 | 50.08 | 50.87 | 1,827,758 | +0.09(+0.17%) |
Feb 19, 2015 | 50.69 | 51.01 | 50.47 | 50.78 | 956,861 | +0.09(+0.17%) |
Feb 18, 2015 | 51.24 | 51.41 | 50.63 | 50.69 | 1,859,378 | -0.85(-1.65%) |
Feb 17, 2015 | 51.27 | 51.78 | 51.00 | 51.54 | 1,282,730 | +0.34(+0.66%) |
Feb 13, 2015 | 50.41 | 51.21 | 51.21 | 51.21 | 1,475,163 | +0.91(+1.80%) |
Feb 12, 2015 | 50.17 | 50.32 | 49.74 | 50.30 | 2,157,802 | +0.26(+0.51%) |
Feb 11, 2015 | 50.65 | 51.02 | 49.92 | 50.04 | 2,295,607 | -0.84(-1.65%) |
Feb 10, 2015 | 51.11 | 51.32 | 50.24 | 50.88 | 1,544,926 | +0.02(+0.03%) |
Feb 09, 2015 | 50.91 | 51.50 | 50.82 | 50.87 | 1,676,904 | -0.33(-0.65%) |
Feb 06, 2015 | 50.55 | 51.32 | 50.45 | 51.20 | 1,970,971 | +0.85(+1.69%) |
Feb 05, 2015 | 50.24 | 50.68 | 50.21 | 50.35 | 1,534,856 | +0.30(+0.61%) |
Feb 04, 2015 | 50.33 | 50.59 | 49.96 | 50.04 | 1,601,017 | -0.58(-1.15%) |
Feb 03, 2015 | 49.64 | 50.66 | 49.60 | 50.63 | 1,729,208 | +1.44(+2.93%) |