Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.08 | 41.26 | 40.05 | 40.63 | 9,905,784 | -0.21(-0.50%) |
Oct 29, 2015 | 39.75 | 41.54 | 38.95 | 40.84 | 12,245,042 | +0.21(+0.53%) |
Oct 28, 2015 | 39.41 | 40.88 | 39.29 | 40.63 | 12,244,425 | +1.26(+3.19%) |
Oct 27, 2015 | 39.61 | 39.70 | 38.65 | 39.37 | 10,490,816 | -0.96(-2.38%) |
Oct 26, 2015 | 41.55 | 41.56 | 40.32 | 40.33 | 7,294,794 | -1.26(-3.04%) |
Oct 23, 2015 | 41.36 | 41.75 | 40.86 | 41.59 | 7,755,998 | +0.02(+0.06%) |
Oct 22, 2015 | 40.62 | 41.71 | 40.51 | 41.57 | 9,679,830 | +1.23(+3.04%) |
Oct 21, 2015 | 40.68 | 40.99 | 40.29 | 40.34 | 8,315,682 | -0.43(-1.06%) |
Oct 20, 2015 | 41.05 | 41.32 | 40.51 | 40.78 | 11,230,608 | -0.11(-0.28%) |
Oct 19, 2015 | 41.50 | 41.72 | 40.73 | 40.89 | 10,478,115 | -1.17(-2.79%) |
Oct 16, 2015 | 42.42 | 42.61 | 41.52 | 42.07 | 9,606,905 | +0.00(+0.00%) |
Oct 15, 2015 | 41.40 | 42.10 | 40.98 | 42.07 | 10,283,040 | +0.39(+0.93%) |
Oct 14, 2015 | 41.37 | 41.86 | 41.24 | 41.68 | 8,529,863 | +0.32(+0.76%) |
Oct 13, 2015 | 41.17 | 42.00 | 40.85 | 41.36 | 8,269,840 | -0.17(-0.42%) |
Oct 12, 2015 | 42.14 | 42.16 | 40.93 | 41.53 | 9,959,640 | -0.62(-1.48%) |
Oct 09, 2015 | 42.53 | 42.60 | 41.49 | 42.16 | 12,134,623 | -0.14(-0.32%) |
Oct 08, 2015 | 41.33 | 42.49 | 41.02 | 42.29 | 12,637,422 | +0.76(+1.83%) |
Oct 07, 2015 | 42.04 | 42.37 | 40.47 | 41.53 | 18,321,718 | +0.10(+0.24%) |
Oct 06, 2015 | 39.96 | 41.73 | 39.87 | 41.44 | 20,509,954 | +1.62(+4.08%) |
Oct 05, 2015 | 39.03 | 39.92 | 38.71 | 39.81 | 17,039,996 | +1.35(+3.50%) |
Oct 02, 2015 | 35.76 | 38.47 | 35.74 | 38.47 | 16,731,800 | +2.28(+6.29%) |
Oct 01, 2015 | 36.59 | 37.12 | 35.73 | 36.19 | 13,879,108 | +0.15(+0.42%) |
Sep 30, 2015 | 35.26 | 36.07 | 35.24 | 36.04 | 11,729,554 | +1.04(+2.98%) |
Sep 29, 2015 | 34.78 | 35.09 | 34.36 | 35.00 | 10,616,483 | +0.54(+1.57%) |
Sep 28, 2015 | 34.90 | 35.36 | 34.45 | 34.45 | 10,650,275 | -1.01(-2.84%) |
Sep 25, 2015 | 36.48 | 36.48 | 35.26 | 35.46 | 11,486,029 | -0.43(-1.19%) |
Sep 24, 2015 | 35.70 | 36.24 | 35.57 | 35.89 | 10,892,934 | -0.08(-0.21%) |
Sep 23, 2015 | 36.61 | 36.81 | 35.93 | 35.97 | 8,413,087 | -0.57(-1.56%) |
Sep 22, 2015 | 35.87 | 36.82 | 35.78 | 36.54 | 13,604,306 | -0.10(-0.27%) |
Sep 21, 2015 | 36.71 | 36.82 | 36.18 | 36.63 | 10,283,532 | +0.29(+0.81%) |
Sep 18, 2015 | 36.93 | 37.21 | 36.02 | 36.34 | 16,984,362 | -1.33(-3.53%) |
Sep 17, 2015 | 37.13 | 38.26 | 36.87 | 37.67 | 19,726,084 | +0.50(+1.33%) |
Sep 16, 2015 | 35.85 | 37.23 | 35.80 | 37.18 | 15,108,985 | +1.65(+4.63%) |
Sep 15, 2015 | 35.43 | 35.91 | 35.40 | 35.53 | 8,885,785 | +0.38(+1.09%) |
Sep 14, 2015 | 35.41 | 35.43 | 34.82 | 35.15 | 11,668,885 | -0.44(-1.25%) |
Sep 11, 2015 | 35.88 | 35.89 | 35.28 | 35.59 | 12,336,681 | -0.80(-2.21%) |
Sep 10, 2015 | 36.07 | 36.63 | 35.57 | 36.39 | 11,809,758 | +0.44(+1.21%) |
Sep 09, 2015 | 36.86 | 37.35 | 35.76 | 35.96 | 21,561,042 | -0.46(-1.26%) |
Sep 08, 2015 | 36.27 | 36.58 | 35.43 | 36.42 | 18,046,570 | +0.95(+2.67%) |
Sep 04, 2015 | 35.48 | 35.47 | 35.47 | 35.47 | 13,999,444 | -0.74(-2.03%) |
Sep 03, 2015 | 36.45 | 37.48 | 35.90 | 36.21 | 12,913,005 | -0.01(-0.02%) |
Sep 02, 2015 | 36.30 | 36.57 | 35.32 | 36.21 | 14,991,691 | +0.33(+0.92%) |
Sep 01, 2015 | 36.20 | 36.20 | 35.16 | 35.88 | 22,877,498 | -1.05(-2.85%) |
Aug 31, 2015 | 34.79 | 37.06 | 34.34 | 36.93 | 23,653,188 | +1.75(+4.98%) |
Aug 28, 2015 | 34.24 | 36.07 | 34.24 | 35.18 | 19,830,380 | +0.71(+2.07%) |
Aug 27, 2015 | 33.53 | 34.97 | 33.40 | 34.47 | 25,856,290 | +1.85(+5.67%) |
Aug 26, 2015 | 32.26 | 32.74 | 31.75 | 32.62 | 25,269,742 | +0.92(+2.89%) |
Aug 25, 2015 | 33.83 | 33.83 | 31.67 | 31.70 | 21,145,660 | -0.56(-1.72%) |
Aug 24, 2015 | 31.55 | 33.76 | 30.89 | 32.26 | 28,284,486 | -1.85(-5.42%) |
Aug 21, 2015 | 35.06 | 35.60 | 34.10 | 34.11 | 18,504,576 | -1.21(-3.43%) |
Aug 20, 2015 | 35.66 | 36.14 | 35.32 | 35.32 | 14,043,266 | -0.51(-1.43%) |
Aug 19, 2015 | 37.03 | 37.03 | 35.36 | 35.83 | 19,333,156 | -1.38(-3.70%) |
Aug 18, 2015 | 37.29 | 37.42 | 36.92 | 37.21 | 9,727,790 | -0.04(-0.10%) |
Aug 17, 2015 | 37.18 | 37.43 | 37.02 | 37.24 | 7,728,028 | -0.16(-0.42%) |
Aug 14, 2015 | 37.57 | 37.79 | 37.34 | 37.40 | 10,447,601 | -0.25(-0.66%) |
Aug 13, 2015 | 38.33 | 38.36 | 37.47 | 37.65 | 13,367,726 | -1.08(-2.79%) |
Aug 12, 2015 | 37.73 | 38.98 | 37.69 | 38.73 | 18,679,854 | +0.86(+2.26%) |
Aug 11, 2015 | 37.03 | 37.96 | 36.87 | 37.87 | 14,256,530 | +0.15(+0.40%) |
Aug 10, 2015 | 36.74 | 37.73 | 36.48 | 37.72 | 14,070,903 | +1.02(+2.78%) |
Aug 07, 2015 | 37.76 | 38.06 | 36.53 | 36.70 | 13,688,132 | -1.08(-2.86%) |
Aug 06, 2015 | 36.74 | 37.84 | 36.32 | 37.78 | 15,490,565 | +0.87(+2.36%) |
Aug 05, 2015 | 37.80 | 38.21 | 36.84 | 36.91 | 10,708,465 | -0.56(-1.50%) |
Aug 04, 2015 | 37.27 | 37.83 | 37.27 | 37.48 | 10,231,851 | +0.12(+0.32%) |
Aug 03, 2015 | 37.42 | 37.92 | 37.07 | 37.36 | 14,958,753 | -0.47(-1.25%) |
Jul 31, 2015 | 38.65 | 38.66 | 37.76 | 37.83 | 16,237,835 | -1.30(-3.32%) |
Jul 30, 2015 | 39.82 | 40.05 | 38.99 | 39.13 | 13,415,156 | -0.62(-1.57%) |
Jul 29, 2015 | 39.11 | 40.16 | 39.08 | 39.75 | 15,723,808 | +0.50(+1.26%) |
Jul 28, 2015 | 38.28 | 39.80 | 38.23 | 39.26 | 17,809,396 | +1.19(+3.14%) |
Jul 27, 2015 | 38.58 | 39.09 | 37.98 | 38.06 | 18,985,960 | -1.08(-2.76%) |
Jul 24, 2015 | 40.54 | 40.54 | 39.06 | 39.14 | 17,621,064 | -1.47(-3.61%) |
Jul 23, 2015 | 41.41 | 41.56 | 40.05 | 40.61 | 16,055,288 | -0.79(-1.91%) |
Jul 22, 2015 | 41.74 | 41.81 | 41.28 | 41.40 | 13,987,032 | -0.49(-1.17%) |
Jul 21, 2015 | 42.09 | 42.38 | 41.65 | 41.89 | 11,360,082 | -0.06(-0.14%) |
Jul 20, 2015 | 42.40 | 42.41 | 41.64 | 41.95 | 10,905,848 | -0.47(-1.10%) |
Jul 17, 2015 | 42.71 | 42.93 | 42.01 | 42.41 | 9,930,795 | -0.56(-1.29%) |
Jul 16, 2015 | 43.46 | 43.59 | 42.77 | 42.97 | 7,178,271 | -0.35(-0.80%) |
Jul 15, 2015 | 43.83 | 44.16 | 43.10 | 43.32 | 7,052,695 | -0.82(-1.86%) |
Jul 14, 2015 | 43.56 | 44.30 | 43.52 | 44.14 | 7,391,622 | +0.44(+1.02%) |
Jul 13, 2015 | 43.83 | 43.85 | 43.48 | 43.70 | 6,615,399 | -0.15(-0.34%) |
Jul 10, 2015 | 43.98 | 44.15 | 43.50 | 43.85 | 6,819,664 | +0.34(+0.78%) |
Jul 09, 2015 | 44.23 | 44.31 | 43.50 | 43.50 | 7,331,725 | +0.23(+0.53%) |
Jul 08, 2015 | 43.85 | 44.28 | 43.07 | 43.27 | 7,590,550 | -0.96(-2.16%) |
Jul 07, 2015 | 43.68 | 44.42 | 43.19 | 44.23 | 9,614,378 | +0.44(+1.00%) |
Jul 06, 2015 | 44.13 | 44.31 | 43.54 | 43.79 | 10,186,870 | -1.08(-2.41%) |
Jul 02, 2015 | 44.62 | 44.88 | 44.88 | 44.88 | 9,139,699 | +0.36(+0.82%) |
Jul 01, 2015 | 45.61 | 45.61 | 44.26 | 44.51 | 9,971,583 | -1.02(-2.25%) |
Jun 30, 2015 | 45.63 | 45.68 | 45.13 | 45.54 | 7,223,406 | +0.30(+0.66%) |
Jun 29, 2015 | 45.54 | 45.78 | 45.23 | 45.24 | 7,089,229 | -0.87(-1.88%) |
Jun 26, 2015 | 46.09 | 46.18 | 45.77 | 46.11 | 9,014,280 | -0.03(-0.06%) |
Jun 25, 2015 | 46.84 | 46.84 | 46.07 | 46.14 | 6,346,919 | -0.45(-0.97%) |
Jun 24, 2015 | 46.81 | 47.12 | 46.59 | 46.59 | 5,360,353 | -0.25(-0.54%) |
Jun 23, 2015 | 46.48 | 46.97 | 46.35 | 46.84 | 4,913,068 | +0.44(+0.94%) |
Jun 22, 2015 | 46.33 | 46.69 | 46.11 | 46.40 | 5,875,302 | +0.17(+0.37%) |
Jun 19, 2015 | 46.38 | 46.92 | 46.07 | 46.23 | 17,701,540 | -0.43(-0.92%) |
Jun 18, 2015 | 46.83 | 47.09 | 46.57 | 46.66 | 7,300,347 | -0.12(-0.25%) |
Jun 17, 2015 | 47.37 | 47.55 | 46.51 | 46.78 | 6,390,295 | -0.25(-0.54%) |
Jun 16, 2015 | 47.04 | 47.12 | 46.49 | 47.03 | 7,161,414 | +0.12(+0.25%) |
Jun 15, 2015 | 46.77 | 47.19 | 46.57 | 46.92 | 6,352,180 | -0.18(-0.38%) |
Jun 12, 2015 | 47.28 | 47.35 | 46.81 | 47.09 | 6,738,800 | -0.39(-0.81%) |
Jun 11, 2015 | 47.43 | 47.63 | 47.35 | 47.48 | 5,246,906 | +0.01(+0.02%) |
Jun 10, 2015 | 47.39 | 47.63 | 47.08 | 47.47 | 6,441,209 | +0.71(+1.52%) |
Jun 09, 2015 | 47.29 | 47.69 | 46.76 | 46.76 | 8,518,887 | -0.27(-0.58%) |
Jun 08, 2015 | 46.66 | 47.06 | 46.55 | 47.03 | 8,942,010 | +0.29(+0.62%) |
Jun 05, 2015 | 46.54 | 47.62 | 46.50 | 46.74 | 7,835,164 | +0.03(+0.06%) |
Jun 04, 2015 | 47.02 | 47.26 | 46.66 | 46.72 | 7,229,856 | -0.59(-1.25%) |
Jun 03, 2015 | 47.32 | 47.67 | 47.17 | 47.31 | 7,256,468 | -0.20(-0.42%) |
Jun 02, 2015 | 47.23 | 47.69 | 47.02 | 47.51 | 6,846,602 | +0.34(+0.72%) |
Jun 01, 2015 | 47.80 | 47.81 | 46.89 | 47.17 | 5,583,758 | -0.05(-0.11%) |
May 29, 2015 | 47.23 | 47.52 | 47.04 | 47.22 | 7,689,106 | -0.13(-0.28%) |
May 28, 2015 | 47.11 | 47.42 | 46.80 | 47.35 | 7,002,517 | +0.03(+0.06%) |
May 27, 2015 | 47.41 | 48.19 | 47.23 | 47.32 | 9,109,584 | -0.01(-0.03%) |
May 26, 2015 | 47.88 | 48.01 | 47.09 | 47.34 | 8,263,635 | -0.94(-1.95%) |
May 22, 2015 | 48.23 | 48.28 | 48.28 | 48.28 | 5,131,270 | -0.35(-0.72%) |
May 21, 2015 | 48.29 | 48.75 | 48.10 | 48.63 | 8,158,851 | +0.59(+1.23%) |
May 20, 2015 | 48.01 | 48.16 | 47.55 | 48.04 | 6,523,987 | +0.29(+0.61%) |
May 19, 2015 | 48.21 | 48.21 | 47.74 | 47.75 | 10,836,548 | -0.67(-1.39%) |
May 18, 2015 | 48.21 | 48.55 | 47.79 | 48.42 | 7,035,710 | +0.21(+0.43%) |
May 15, 2015 | 47.84 | 48.44 | 47.70 | 48.22 | 6,449,579 | +0.25(+0.52%) |
May 14, 2015 | 48.05 | 48.47 | 47.90 | 47.97 | 5,926,470 | +0.02(+0.05%) |
May 13, 2015 | 48.24 | 48.41 | 47.77 | 47.94 | 7,398,260 | -0.01(-0.02%) |
May 12, 2015 | 47.87 | 48.13 | 47.69 | 47.95 | 6,436,973 | +0.09(+0.18%) |
May 11, 2015 | 49.21 | 49.27 | 47.74 | 47.86 | 9,903,666 | -1.39(-2.81%) |
May 08, 2015 | 49.23 | 49.40 | 48.66 | 49.25 | 8,130,387 | +0.40(+0.83%) |
May 07, 2015 | 49.51 | 49.51 | 48.46 | 48.85 | 8,590,768 | -0.45(-0.91%) |
May 06, 2015 | 49.83 | 49.98 | 48.97 | 49.29 | 9,668,552 | +0.02(+0.04%) |
May 05, 2015 | 49.45 | 50.12 | 49.11 | 49.27 | 12,469,808 | +0.13(+0.27%) |
May 04, 2015 | 49.42 | 49.58 | 48.91 | 49.14 | 9,053,605 | -0.31(-0.62%) |
May 01, 2015 | 49.67 | 49.84 | 49.10 | 49.45 | 8,148,379 | -0.35(-0.71%) |
Apr 30, 2015 | 50.61 | 50.61 | 49.61 | 49.80 | 10,045,835 | -0.10(-0.21%) |
Apr 29, 2015 | 49.43 | 50.08 | 49.29 | 49.90 | 8,234,955 | +0.23(+0.47%) |
Apr 28, 2015 | 49.27 | 49.68 | 49.13 | 49.67 | 5,817,873 | +0.50(+1.01%) |
Apr 27, 2015 | 49.70 | 49.84 | 49.12 | 49.17 | 6,038,349 | -0.33(-0.67%) |
Apr 24, 2015 | 49.75 | 49.76 | 49.15 | 49.50 | 8,559,394 | -0.55(-1.10%) |
Apr 23, 2015 | 50.05 | 50.50 | 49.87 | 50.05 | 6,310,854 | +0.28(+0.56%) |
Apr 22, 2015 | 49.82 | 49.96 | 49.23 | 49.77 | 6,110,423 | -0.10(-0.21%) |
Apr 21, 2015 | 50.30 | 50.58 | 49.60 | 49.87 | 7,585,362 | -0.43(-0.86%) |
Apr 20, 2015 | 49.92 | 50.77 | 49.89 | 50.30 | 10,700,315 | +0.67(+1.36%) |
Apr 17, 2015 | 50.29 | 50.29 | 49.26 | 49.63 | 13,116,094 | -0.97(-1.91%) |
Apr 16, 2015 | 50.58 | 51.12 | 50.01 | 50.60 | 11,449,725 | -0.29(-0.56%) |
Apr 15, 2015 | 50.52 | 51.07 | 50.22 | 50.88 | 10,601,957 | +0.76(+1.52%) |
Apr 14, 2015 | 48.99 | 50.26 | 48.93 | 50.12 | 12,153,645 | +1.48(+3.04%) |
Apr 13, 2015 | 49.05 | 49.43 | 48.63 | 48.64 | 7,824,687 | -0.14(-0.29%) |
Apr 10, 2015 | 49.39 | 49.42 | 48.67 | 48.78 | 8,205,021 | -0.34(-0.70%) |
Apr 09, 2015 | 47.67 | 49.46 | 47.56 | 49.12 | 14,980,818 | +1.61(+3.38%) |
Apr 08, 2015 | 48.44 | 48.56 | 47.51 | 47.52 | 11,689,959 | -0.72(-1.49%) |
Apr 07, 2015 | 47.85 | 48.42 | 47.71 | 48.24 | 9,788,749 | +0.29(+0.61%) |
Apr 06, 2015 | 46.50 | 48.30 | 46.48 | 47.94 | 13,870,366 | +1.62(+3.50%) |
Apr 02, 2015 | 45.98 | 46.32 | 46.32 | 46.32 | 8,058,102 | +0.12(+0.25%) |
Apr 01, 2015 | 45.98 | 46.55 | 45.93 | 46.21 | 12,192,234 | +0.56(+1.22%) |
Mar 31, 2015 | 46.37 | 46.54 | 45.63 | 45.65 | 12,506,233 | -1.28(-2.72%) |
Mar 30, 2015 | 46.54 | 47.03 | 46.48 | 46.92 | 8,220,444 | +0.78(+1.70%) |
Mar 27, 2015 | 46.16 | 46.26 | 45.80 | 46.14 | 7,091,032 | -0.23(-0.49%) |
Mar 26, 2015 | 46.89 | 47.03 | 46.13 | 46.37 | 9,396,244 | +0.14(+0.30%) |
Mar 25, 2015 | 46.35 | 46.56 | 45.94 | 46.23 | 10,448,267 | +0.37(+0.80%) |
Mar 24, 2015 | 46.52 | 46.65 | 45.84 | 45.86 | 8,698,005 | -0.50(-1.08%) |
Mar 23, 2015 | 46.92 | 47.06 | 46.35 | 46.36 | 10,128,579 | -0.45(-0.96%) |
Mar 20, 2015 | 46.30 | 47.01 | 46.19 | 46.81 | 13,720,534 | +0.79(+1.72%) |
Mar 19, 2015 | 46.03 | 46.42 | 45.78 | 46.02 | 10,784,103 | -0.65(-1.38%) |
Mar 18, 2015 | 45.12 | 47.15 | 45.10 | 46.66 | 13,005,663 | +1.20(+2.63%) |
Mar 17, 2015 | 45.47 | 45.81 | 45.00 | 45.47 | 8,849,954 | -0.29(-0.63%) |
Mar 16, 2015 | 44.88 | 45.80 | 44.60 | 45.75 | 8,617,018 | +0.56(+1.23%) |
Mar 13, 2015 | 44.55 | 45.31 | 44.41 | 45.19 | 11,259,977 | +0.21(+0.46%) |
Mar 12, 2015 | 45.15 | 45.39 | 44.96 | 44.99 | 7,529,241 | +0.04(+0.10%) |
Mar 11, 2015 | 44.69 | 45.36 | 44.59 | 44.95 | 8,647,317 | +0.32(+0.71%) |
Mar 10, 2015 | 44.72 | 45.25 | 44.50 | 44.63 | 12,168,922 | -0.81(-1.78%) |
Mar 09, 2015 | 46.02 | 46.44 | 45.44 | 45.44 | 8,854,734 | -0.60(-1.31%) |
Mar 06, 2015 | 46.19 | 46.69 | 45.95 | 46.04 | 9,182,780 | -0.40(-0.85%) |
Mar 05, 2015 | 46.93 | 46.98 | 46.43 | 46.43 | 8,153,581 | -0.67(-1.43%) |
Mar 04, 2015 | 47.50 | 47.50 | 46.68 | 47.11 | 7,483,724 | -0.39(-0.82%) |
Mar 03, 2015 | 47.19 | 47.86 | 47.12 | 47.50 | 7,398,492 | +0.28(+0.59%) |
Mar 02, 2015 | 47.80 | 47.92 | 46.80 | 47.22 | 10,988,797 | -0.59(-1.23%) |
Feb 27, 2015 | 48.39 | 48.46 | 47.75 | 47.80 | 9,497,475 | -0.48(-0.99%) |
Feb 26, 2015 | 49.04 | 49.04 | 48.09 | 48.28 | 10,687,480 | -1.23(-2.49%) |
Feb 25, 2015 | 49.47 | 49.74 | 49.10 | 49.51 | 8,390,181 | +0.32(+0.66%) |
Feb 24, 2015 | 49.47 | 49.48 | 48.95 | 49.19 | 6,638,764 | +0.12(+0.25%) |
Feb 23, 2015 | 48.89 | 49.52 | 48.77 | 49.07 | 8,281,624 | -0.34(-0.68%) |
Feb 20, 2015 | 49.26 | 49.43 | 48.63 | 49.40 | 11,978,463 | -0.03(-0.06%) |
Feb 19, 2015 | 48.44 | 49.75 | 47.97 | 49.43 | 12,304,782 | -0.23(-0.46%) |
Feb 18, 2015 | 49.88 | 50.63 | 49.57 | 49.66 | 12,176,544 | -1.28(-2.50%) |
Feb 17, 2015 | 50.70 | 51.30 | 50.24 | 50.94 | 10,436,611 | -0.30(-0.59%) |
Feb 13, 2015 | 50.47 | 51.24 | 51.24 | 51.24 | 11,482,817 | +1.35(+2.70%) |
Feb 12, 2015 | 50.03 | 50.48 | 49.58 | 49.89 | 11,778,036 | +0.65(+1.33%) |
Feb 11, 2015 | 48.76 | 49.66 | 48.45 | 49.23 | 11,533,429 | -0.08(-0.16%) |
Feb 10, 2015 | 49.22 | 49.40 | 48.23 | 49.31 | 10,857,619 | +0.10(+0.21%) |
Feb 09, 2015 | 49.30 | 49.76 | 49.06 | 49.21 | 11,123,018 | +0.26(+0.53%) |
Feb 06, 2015 | 49.50 | 49.60 | 48.73 | 48.95 | 10,551,403 | -0.06(-0.12%) |
Feb 05, 2015 | 48.61 | 49.02 | 48.08 | 49.01 | 12,006,171 | +1.23(+2.58%) |
Feb 04, 2015 | 48.32 | 48.35 | 47.32 | 47.78 | 16,872,266 | -1.36(-2.76%) |
Feb 03, 2015 | 48.55 | 49.29 | 48.24 | 49.13 | 21,547,044 | +1.43(+3.00%) |
Feb 02, 2015 | 46.76 | 47.71 | 45.99 | 47.70 | 13,890,511 | +2.02(+4.43%) |
Jan 30, 2015 | 45.14 | 46.28 | 44.35 | 45.68 | 14,509,908 | +0.12(+0.25%) |
Jan 29, 2015 | 45.83 | 46.12 | 43.98 | 45.56 | 15,660,032 | +0.17(+0.38%) |
Jan 28, 2015 | 47.33 | 47.47 | 45.33 | 45.39 | 11,965,588 | -2.15(-4.52%) |
Jan 27, 2015 | 47.36 | 47.98 | 47.19 | 47.54 | 8,187,800 | -0.20(-0.43%) |
Jan 26, 2015 | 47.07 | 47.87 | 46.34 | 47.74 | 8,080,754 | +0.85(+1.81%) |
Jan 23, 2015 | 47.40 | 47.66 | 46.88 | 46.89 | 8,814,033 | -0.47(-1.00%) |
Jan 22, 2015 | 47.22 | 47.57 | 46.42 | 47.36 | 12,069,449 | +0.55(+1.18%) |
Jan 21, 2015 | 46.34 | 46.99 | 45.86 | 46.81 | 10,998,281 | +0.98(+2.14%) |
Jan 20, 2015 | 45.56 | 45.90 | 44.80 | 45.83 | 9,475,852 | +0.08(+0.17%) |
Jan 16, 2015 | 44.79 | 46.04 | 44.59 | 45.75 | 13,830,367 | +1.21(+2.72%) |
Jan 15, 2015 | 46.14 | 46.33 | 44.52 | 44.54 | 13,777,755 | -0.88(-1.93%) |
Jan 14, 2015 | 44.84 | 45.54 | 44.14 | 45.42 | 13,747,062 | +0.13(+0.29%) |
Jan 13, 2015 | 45.83 | 46.30 | 44.61 | 45.29 | 14,118,890 | -0.46(-1.00%) |
Jan 12, 2015 | 46.53 | 46.62 | 45.41 | 45.75 | 11,442,404 | -1.34(-2.85%) |
Jan 09, 2015 | 47.10 | 47.39 | 46.43 | 47.09 | 11,007,823 | -0.01(-0.02%) |
Jan 08, 2015 | 47.04 | 47.50 | 46.35 | 47.09 | 14,264,727 | +1.15(+2.49%) |
Jan 07, 2015 | 46.43 | 46.59 | 45.59 | 45.95 | 17,027,818 | +0.30(+0.67%) |
Jan 06, 2015 | 47.36 | 48.31 | 45.61 | 45.64 | 24,889,266 | -1.97(-4.13%) |
Jan 05, 2015 | 49.11 | 49.31 | 47.46 | 47.61 | 15,093,420 | -2.38(-4.76%) |
Jan 02, 2015 | 49.68 | 50.39 | 49.49 | 49.99 | 7,861,121 | -0.10(-0.20%) |
Dec 31, 2014 | 50.29 | 50.09 | 50.09 | 50.09 | 8,166,937 | -0.63(-1.24%) |
Dec 30, 2014 | 50.49 | 50.92 | 50.24 | 50.72 | 6,256,475 | -0.13(-0.26%) |
Dec 29, 2014 | 51.10 | 51.27 | 50.45 | 50.85 | 7,222,191 | +0.17(+0.33%) |
Dec 26, 2014 | 51.17 | 51.35 | 50.42 | 50.69 | 4,605,009 | -0.18(-0.36%) |
Dec 24, 2014 | 51.16 | 50.87 | 50.87 | 50.87 | 5,306,662 | -0.67(-1.29%) |
Dec 23, 2014 | 51.00 | 51.77 | 50.63 | 51.53 | 11,263,112 | +1.11(+2.20%) |
Dec 22, 2014 | 50.83 | 51.10 | 49.68 | 50.42 | 13,111,220 | -1.06(-2.06%) |
Dec 19, 2014 | 50.50 | 51.50 | 49.78 | 51.48 | 24,573,348 | +0.89(+1.76%) |
Dec 18, 2014 | 50.21 | 50.66 | 48.35 | 50.59 | 21,960,946 | +2.04(+4.20%) |
Dec 17, 2014 | 46.52 | 49.08 | 46.43 | 48.55 | 21,178,880 | +2.70(+5.88%) |
Dec 16, 2014 | 44.56 | 47.13 | 44.13 | 45.85 | 17,853,784 | +1.11(+2.48%) |
Dec 15, 2014 | 45.90 | 46.06 | 44.61 | 44.74 | 13,537,458 | -0.55(-1.22%) |
Dec 12, 2014 | 45.47 | 46.27 | 45.19 | 45.30 | 11,964,958 | -0.84(-1.82%) |
Dec 11, 2014 | 45.91 | 47.47 | 45.91 | 46.14 | 11,269,469 | +0.05(+0.11%) |
Dec 10, 2014 | 46.35 | 46.53 | 45.57 | 46.09 | 13,568,936 | -1.03(-2.19%) |
Dec 09, 2014 | 46.67 | 48.05 | 45.96 | 47.12 | 16,715,779 | -0.05(-0.11%) |
Dec 08, 2014 | 48.58 | 48.69 | 47.06 | 47.17 | 14,011,243 | -2.05(-4.16%) |
Dec 05, 2014 | 50.32 | 50.32 | 49.77 | 49.21 | 13,541,845 | -1.06(-2.11%) |
Dec 04, 2014 | 50.89 | 51.08 | 49.81 | 50.27 | 14,694,883 | -1.08(-2.10%) |
Dec 03, 2014 | 50.53 | 51.66 | 50.25 | 51.35 | 16,410,082 | +1.15(+2.30%) |
Dec 02, 2014 | 48.84 | 50.47 | 48.77 | 50.20 | 16,109,036 | +1.04(+2.12%) |
Dec 01, 2014 | 47.82 | 49.25 | 47.44 | 49.15 | 19,333,238 | +1.23(+2.57%) |
Nov 28, 2014 | 49.10 | 49.42 | 47.62 | 47.92 | 16,240,008 | -3.45(-6.72%) |
Nov 26, 2014 | 52.04 | 51.37 | 51.37 | 51.37 | 10,190,335 | -0.65(-1.25%) |
Nov 25, 2014 | 53.60 | 53.61 | 51.91 | 52.03 | 12,278,598 | -1.16(-2.18%) |
Nov 24, 2014 | 53.35 | 53.52 | 52.70 | 53.19 | 8,434,581 | -0.22(-0.42%) |
Nov 21, 2014 | 54.01 | 54.17 | 53.07 | 53.41 | 12,323,188 | +0.31(+0.59%) |
Nov 20, 2014 | 52.32 | 53.13 | 52.32 | 53.10 | 7,891,480 | +0.78(+1.50%) |
Nov 19, 2014 | 52.48 | 52.57 | 51.73 | 52.32 | 8,786,034 | +0.33(+0.64%) |
Nov 18, 2014 | 51.88 | 52.33 | 51.55 | 51.98 | 7,314,987 | +0.18(+0.35%) |
Nov 17, 2014 | 51.52 | 52.06 | 51.21 | 51.80 | 7,031,874 | +0.01(+0.01%) |
Nov 14, 2014 | 51.19 | 51.83 | 51.13 | 51.79 | 7,269,488 | +0.77(+1.51%) |
Nov 13, 2014 | 51.34 | 51.50 | 50.44 | 51.03 | 10,369,054 | -0.62(-1.19%) |
Nov 12, 2014 | 51.76 | 52.14 | 51.56 | 51.64 | 7,929,120 | -0.40(-0.77%) |
Nov 11, 2014 | 51.87 | 52.19 | 51.55 | 52.04 | 8,164,458 | +0.11(+0.21%) |
Nov 10, 2014 | 52.82 | 53.11 | 51.83 | 51.93 | 10,067,020 | -0.41(-0.78%) |
Nov 07, 2014 | 51.82 | 52.45 | 51.79 | 52.34 | 10,157,222 | +0.61(+1.18%) |
Nov 06, 2014 | 50.57 | 51.75 | 50.40 | 51.73 | 10,699,865 | +1.04(+2.06%) |
Nov 05, 2014 | 50.74 | 50.95 | 50.03 | 50.69 | 10,868,654 | +0.81(+1.61%) |
Nov 04, 2014 | 50.19 | 50.66 | 49.47 | 49.88 | 15,112,890 | -1.30(-2.54%) |