Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.20 | 36.15 | 35.08 | 36.15 | 9,639,574 | +1.08(+3.09%) |
Jan 28, 2016 | 34.68 | 35.12 | 34.25 | 35.06 | 6,240,761 | +0.96(+2.81%) |
Jan 27, 2016 | 33.89 | 34.83 | 33.55 | 34.10 | 9,076,156 | +0.22(+0.65%) |
Jan 26, 2016 | 33.55 | 34.19 | 33.44 | 33.88 | 8,271,297 | +0.64(+1.92%) |
Jan 25, 2016 | 33.80 | 33.88 | 33.16 | 33.25 | 5,687,672 | -0.69(-2.04%) |
Jan 22, 2016 | 34.50 | 34.57 | 33.36 | 33.94 | 5,961,451 | +0.18(+0.54%) |
Jan 21, 2016 | 33.29 | 34.11 | 32.85 | 33.76 | 5,499,995 | +0.24(+0.70%) |
Jan 20, 2016 | 33.26 | 33.78 | 32.43 | 33.52 | 7,514,268 | -0.39(-1.16%) |
Jan 19, 2016 | 34.28 | 34.35 | 33.45 | 33.91 | 5,211,324 | +0.04(+0.12%) |
Jan 15, 2016 | 33.57 | 33.87 | 33.87 | 33.87 | 8,124,403 | -0.58(-1.69%) |
Jan 14, 2016 | 34.22 | 34.69 | 33.69 | 34.46 | 5,445,156 | +0.45(+1.32%) |
Jan 13, 2016 | 35.04 | 35.16 | 33.93 | 34.01 | 5,874,307 | -0.75(-2.17%) |
Jan 12, 2016 | 34.81 | 35.19 | 34.30 | 34.76 | 5,262,300 | +0.33(+0.96%) |
Jan 11, 2016 | 34.73 | 34.87 | 34.00 | 34.43 | 5,465,581 | -0.24(-0.68%) |
Jan 08, 2016 | 35.37 | 35.46 | 34.60 | 34.67 | 6,875,704 | -0.40(-1.14%) |
Jan 07, 2016 | 35.85 | 36.01 | 35.01 | 35.07 | 7,837,985 | -1.45(-3.96%) |
Jan 06, 2016 | 36.39 | 36.68 | 36.10 | 36.52 | 6,895,018 | -0.42(-1.15%) |
Jan 05, 2016 | 37.40 | 37.48 | 36.66 | 36.94 | 4,650,957 | -0.24(-0.66%) |
Jan 04, 2016 | 37.60 | 37.22 | 36.57 | 37.18 | 6,295,749 | -0.42(-1.11%) |
Dec 31, 2015 | 37.95 | 37.60 | 37.60 | 37.60 | 4,231,192 | -0.55(-1.44%) |
Dec 30, 2015 | 38.01 | 38.41 | 37.92 | 38.15 | 6,501,166 | +0.03(+0.08%) |
Dec 29, 2015 | 38.13 | 38.47 | 37.73 | 38.12 | 3,800,943 | +0.18(+0.48%) |
Dec 28, 2015 | 37.81 | 38.03 | 37.48 | 37.94 | 3,950,859 | +0.00(+0.00%) |
Dec 24, 2015 | 37.88 | 37.94 | 37.94 | 37.94 | 2,152,040 | -0.05(-0.14%) |
Dec 23, 2015 | 37.02 | 38.05 | 36.92 | 37.99 | 7,454,062 | +1.16(+3.16%) |
Dec 22, 2015 | 36.16 | 36.99 | 36.16 | 36.83 | 6,010,147 | +0.76(+2.11%) |
Dec 21, 2015 | 35.45 | 36.13 | 35.41 | 36.07 | 7,932,531 | +1.01(+2.89%) |
Dec 18, 2015 | 35.25 | 35.64 | 35.05 | 35.05 | 9,168,659 | -0.32(-0.91%) |
Dec 17, 2015 | 36.19 | 36.45 | 35.35 | 35.38 | 6,420,259 | -0.86(-2.39%) |
Dec 16, 2015 | 35.75 | 36.35 | 35.35 | 36.24 | 7,118,388 | +0.69(+1.95%) |
Dec 15, 2015 | 35.74 | 35.74 | 35.30 | 35.55 | 7,315,513 | +0.18(+0.51%) |
Dec 14, 2015 | 35.72 | 35.86 | 35.08 | 35.37 | 9,327,233 | -0.39(-1.08%) |
Dec 11, 2015 | 36.56 | 36.59 | 35.69 | 35.75 | 8,917,148 | -1.17(-3.17%) |
Dec 10, 2015 | 37.26 | 37.42 | 36.85 | 36.92 | 5,625,130 | -0.13(-0.36%) |
Dec 09, 2015 | 37.02 | 37.68 | 36.80 | 37.06 | 8,538,843 | -0.11(-0.30%) |
Dec 08, 2015 | 37.82 | 38.01 | 37.07 | 37.17 | 7,860,752 | -0.97(-2.54%) |
Dec 07, 2015 | 38.51 | 38.59 | 38.03 | 38.14 | 6,074,350 | -0.52(-1.34%) |
Dec 04, 2015 | 38.10 | 38.75 | 38.03 | 38.65 | 5,896,567 | +0.46(+1.21%) |
Dec 03, 2015 | 38.51 | 38.52 | 37.88 | 38.19 | 7,787,420 | -0.26(-0.67%) |
Dec 02, 2015 | 38.84 | 39.35 | 38.36 | 38.45 | 5,563,537 | -0.56(-1.43%) |
Dec 01, 2015 | 39.48 | 39.65 | 38.48 | 39.01 | 7,031,874 | -0.30(-0.76%) |
Nov 30, 2015 | 39.60 | 39.63 | 39.28 | 39.31 | 6,208,089 | -0.23(-0.58%) |
Nov 27, 2015 | 39.39 | 39.64 | 39.12 | 39.53 | 2,594,111 | +0.04(+0.10%) |
Nov 25, 2015 | 39.29 | 39.50 | 39.50 | 39.50 | 3,545,434 | +0.13(+0.34%) |
Nov 24, 2015 | 39.21 | 40.46 | 39.08 | 39.36 | 3,838,983 | +0.04(+0.10%) |
Nov 23, 2015 | 39.46 | 39.58 | 39.20 | 39.32 | 4,684,864 | -0.11(-0.28%) |
Nov 20, 2015 | 39.55 | 39.76 | 39.30 | 39.43 | 4,193,015 | +0.02(+0.04%) |
Nov 19, 2015 | 39.39 | 39.55 | 39.23 | 39.42 | 3,974,452 | +0.10(+0.26%) |
Nov 18, 2015 | 38.39 | 39.36 | 38.24 | 39.31 | 5,019,492 | +1.05(+2.73%) |
Nov 17, 2015 | 38.42 | 38.57 | 38.06 | 38.27 | 4,191,292 | -0.13(-0.35%) |
Nov 16, 2015 | 37.49 | 38.44 | 37.48 | 38.40 | 6,072,727 | +0.91(+2.43%) |
Nov 13, 2015 | 36.95 | 37.68 | 36.95 | 37.49 | 5,535,579 | +0.35(+0.93%) |
Nov 12, 2015 | 37.34 | 37.84 | 37.03 | 37.15 | 6,592,898 | -0.57(-1.50%) |
Nov 11, 2015 | 37.73 | 37.95 | 37.32 | 37.71 | 3,689,760 | +0.14(+0.38%) |
Nov 10, 2015 | 37.48 | 37.75 | 37.07 | 37.57 | 4,786,264 | -0.04(-0.12%) |
Nov 09, 2015 | 38.24 | 38.45 | 37.27 | 37.61 | 5,200,433 | -0.71(-1.85%) |
Nov 06, 2015 | 37.99 | 38.47 | 37.71 | 38.32 | 5,427,339 | +0.06(+0.16%) |
Nov 05, 2015 | 38.48 | 38.75 | 37.78 | 38.26 | 6,376,422 | -0.41(-1.07%) |
Nov 04, 2015 | 38.86 | 39.13 | 38.59 | 38.67 | 6,007,501 | +0.03(+0.08%) |
Nov 03, 2015 | 37.53 | 39.11 | 37.36 | 38.64 | 7,328,490 | +1.00(+2.67%) |
Nov 02, 2015 | 36.75 | 37.77 | 36.62 | 37.64 | 6,729,068 | +0.87(+2.37%) |
Oct 30, 2015 | 36.94 | 36.98 | 36.53 | 36.76 | 8,553,955 | +0.04(+0.11%) |
Oct 29, 2015 | 36.76 | 37.01 | 36.62 | 36.73 | 2,895,822 | -0.18(-0.49%) |
Oct 28, 2015 | 36.72 | 37.15 | 36.44 | 36.90 | 5,107,813 | +0.40(+1.11%) |
Oct 27, 2015 | 37.05 | 37.08 | 36.44 | 36.50 | 4,906,691 | -0.87(-2.33%) |
Oct 26, 2015 | 37.50 | 37.57 | 37.18 | 37.37 | 5,702,931 | -0.13(-0.35%) |
Oct 23, 2015 | 37.40 | 37.50 | 36.93 | 37.50 | 7,140,128 | +0.31(+0.84%) |
Oct 22, 2015 | 36.14 | 37.42 | 36.03 | 37.19 | 8,595,786 | +1.16(+3.22%) |
Oct 21, 2015 | 36.09 | 36.70 | 35.88 | 36.03 | 4,725,056 | +0.13(+0.37%) |
Oct 20, 2015 | 35.26 | 36.13 | 35.11 | 35.90 | 5,392,008 | +0.50(+1.41%) |
Oct 19, 2015 | 35.05 | 35.48 | 35.05 | 35.40 | 4,423,790 | +0.16(+0.46%) |
Oct 16, 2015 | 36.86 | 36.86 | 34.94 | 35.24 | 8,204,938 | -1.21(-3.31%) |
Oct 15, 2015 | 36.20 | 36.46 | 35.58 | 36.45 | 4,949,661 | +0.43(+1.19%) |
Oct 14, 2015 | 36.25 | 36.37 | 35.77 | 36.02 | 5,257,161 | -0.17(-0.47%) |
Oct 13, 2015 | 36.45 | 36.69 | 36.11 | 36.19 | 5,309,358 | -0.36(-0.98%) |
Oct 12, 2015 | 36.73 | 36.91 | 36.39 | 36.55 | 2,803,766 | -0.16(-0.42%) |
Oct 09, 2015 | 37.06 | 37.29 | 36.52 | 36.70 | 5,201,211 | -0.29(-0.78%) |
Oct 08, 2015 | 36.06 | 37.06 | 35.93 | 36.99 | 4,269,874 | +0.91(+2.52%) |
Oct 07, 2015 | 36.28 | 36.67 | 35.57 | 36.08 | 8,213,282 | +0.12(+0.32%) |
Oct 06, 2015 | 35.91 | 36.25 | 35.82 | 35.96 | 4,955,108 | +0.14(+0.39%) |
Oct 05, 2015 | 34.72 | 36.04 | 34.65 | 35.82 | 7,351,490 | +1.42(+4.14%) |
Oct 02, 2015 | 33.03 | 34.41 | 32.85 | 34.40 | 6,755,587 | +1.10(+3.30%) |
Oct 01, 2015 | 34.20 | 34.44 | 33.19 | 33.30 | 7,038,452 | -1.08(-3.15%) |
Sep 30, 2015 | 34.17 | 34.44 | 33.85 | 34.38 | 5,565,982 | +0.55(+1.63%) |
Sep 29, 2015 | 33.64 | 33.99 | 33.47 | 33.83 | 6,487,299 | +0.33(+0.98%) |
Sep 28, 2015 | 33.74 | 33.80 | 33.37 | 33.50 | 6,041,784 | -0.58(-1.69%) |
Sep 25, 2015 | 34.24 | 34.25 | 33.92 | 34.08 | 5,009,170 | +0.09(+0.27%) |
Sep 24, 2015 | 33.64 | 34.12 | 33.32 | 33.99 | 7,357,460 | -0.01(-0.02%) |
Sep 23, 2015 | 34.85 | 34.91 | 33.80 | 33.99 | 6,406,843 | -0.76(-2.19%) |
Sep 22, 2015 | 34.64 | 35.04 | 34.44 | 34.76 | 5,284,414 | -0.37(-1.04%) |
Sep 21, 2015 | 35.25 | 35.43 | 35.04 | 35.12 | 4,516,917 | +0.01(+0.02%) |
Sep 18, 2015 | 35.74 | 35.85 | 34.94 | 35.11 | 13,381,897 | -1.35(-3.71%) |
Sep 17, 2015 | 36.57 | 37.22 | 36.38 | 36.47 | 6,560,862 | -0.16(-0.45%) |
Sep 16, 2015 | 36.19 | 36.70 | 36.07 | 36.63 | 3,872,395 | +0.58(+1.60%) |
Sep 15, 2015 | 35.54 | 36.13 | 35.49 | 36.06 | 3,028,979 | +0.62(+1.76%) |
Sep 14, 2015 | 35.74 | 35.83 | 35.35 | 35.43 | 4,373,760 | -0.40(-1.13%) |
Sep 11, 2015 | 36.02 | 36.12 | 35.65 | 35.84 | 4,327,680 | -0.26(-0.71%) |
Sep 10, 2015 | 36.16 | 36.38 | 35.78 | 36.09 | 5,053,536 | -0.12(-0.32%) |
Sep 09, 2015 | 36.87 | 36.94 | 36.14 | 36.21 | 7,761,097 | -0.26(-0.70%) |
Sep 08, 2015 | 36.17 | 36.47 | 36.04 | 36.47 | 5,703,973 | +0.80(+2.25%) |
Sep 04, 2015 | 35.60 | 35.67 | 35.67 | 35.67 | 6,016,623 | -0.47(-1.31%) |
Sep 03, 2015 | 35.63 | 36.41 | 35.62 | 36.14 | 7,408,503 | -0.28(-0.77%) |
Sep 02, 2015 | 36.48 | 36.63 | 35.95 | 36.42 | 4,149,567 | +0.40(+1.12%) |
Sep 01, 2015 | 36.33 | 36.66 | 35.82 | 36.02 | 5,463,027 | -1.13(-3.04%) |
Aug 31, 2015 | 37.08 | 37.37 | 36.73 | 37.15 | 4,688,960 | -0.26(-0.69%) |
Aug 28, 2015 | 37.04 | 37.51 | 36.98 | 37.40 | 5,265,361 | +0.32(+0.86%) |
Aug 27, 2015 | 36.55 | 37.20 | 36.30 | 37.08 | 5,415,769 | +0.96(+2.65%) |
Aug 26, 2015 | 35.95 | 36.19 | 35.34 | 36.13 | 8,050,813 | +0.97(+2.77%) |
Aug 25, 2015 | 37.67 | 37.75 | 35.11 | 35.15 | 9,530,129 | -0.93(-2.59%) |
Aug 24, 2015 | 35.42 | 37.40 | 34.27 | 36.09 | 11,716,464 | -1.25(-3.34%) |
Aug 21, 2015 | 37.89 | 38.28 | 37.32 | 37.33 | 8,613,243 | -0.86(-2.26%) |
Aug 20, 2015 | 38.38 | 38.58 | 38.06 | 38.20 | 7,199,432 | -0.51(-1.33%) |
Aug 19, 2015 | 38.73 | 39.00 | 38.31 | 38.71 | 5,966,695 | -0.30(-0.76%) |
Aug 18, 2015 | 38.92 | 39.09 | 38.76 | 39.01 | 3,672,478 | -0.18(-0.46%) |
Aug 17, 2015 | 38.42 | 39.29 | 38.31 | 39.19 | 5,294,019 | +0.58(+1.49%) |
Aug 14, 2015 | 38.34 | 38.70 | 38.34 | 38.61 | 4,064,504 | +0.15(+0.38%) |
Aug 13, 2015 | 38.19 | 38.65 | 38.06 | 38.46 | 5,839,186 | +0.26(+0.67%) |
Aug 12, 2015 | 37.55 | 38.27 | 37.23 | 38.20 | 8,012,304 | +0.48(+1.28%) |
Aug 11, 2015 | 38.16 | 38.24 | 37.60 | 37.72 | 8,156,756 | -0.84(-2.18%) |
Aug 10, 2015 | 38.25 | 38.72 | 38.25 | 38.56 | 7,793,913 | +0.64(+1.69%) |
Aug 07, 2015 | 38.21 | 38.30 | 37.85 | 37.92 | 7,043,456 | -0.42(-1.11%) |
Aug 06, 2015 | 38.40 | 38.59 | 38.12 | 38.35 | 7,567,179 | -0.13(-0.34%) |
Aug 05, 2015 | 38.65 | 38.90 | 38.33 | 38.48 | 9,194,122 | +0.21(+0.54%) |
Aug 04, 2015 | 39.57 | 40.23 | 38.19 | 38.27 | 9,542,070 | -1.30(-3.29%) |
Aug 03, 2015 | 39.76 | 39.98 | 39.44 | 39.57 | 4,980,648 | -0.32(-0.81%) |
Jul 31, 2015 | 40.32 | 40.40 | 39.84 | 39.90 | 5,214,345 | -0.18(-0.44%) |
Jul 30, 2015 | 40.03 | 40.25 | 39.86 | 40.07 | 3,943,695 | -0.18(-0.44%) |
Jul 29, 2015 | 39.81 | 40.37 | 39.64 | 40.25 | 5,118,167 | +0.32(+0.79%) |
Jul 28, 2015 | 39.07 | 40.06 | 39.02 | 39.93 | 7,192,402 | +1.03(+2.66%) |
Jul 27, 2015 | 38.85 | 39.01 | 38.62 | 38.90 | 4,456,621 | -0.17(-0.43%) |
Jul 24, 2015 | 39.66 | 39.73 | 39.03 | 39.07 | 4,575,732 | -0.65(-1.63%) |
Jul 23, 2015 | 39.90 | 40.25 | 39.67 | 39.72 | 5,381,107 | -0.19(-0.46%) |
Jul 22, 2015 | 40.08 | 40.27 | 39.88 | 39.90 | 6,051,667 | -0.29(-0.73%) |
Jul 21, 2015 | 40.53 | 40.54 | 40.05 | 40.20 | 6,831,496 | -0.46(-1.14%) |
Jul 20, 2015 | 40.57 | 40.85 | 40.47 | 40.66 | 5,171,165 | +0.12(+0.29%) |
Jul 17, 2015 | 40.98 | 41.14 | 40.44 | 40.54 | 8,268,808 | -0.60(-1.46%) |
Jul 16, 2015 | 41.54 | 41.67 | 40.97 | 41.14 | 5,950,557 | -0.08(-0.21%) |
Jul 15, 2015 | 41.72 | 41.82 | 41.06 | 41.23 | 5,422,336 | -0.56(-1.33%) |
Jul 14, 2015 | 41.87 | 41.95 | 41.62 | 41.78 | 3,795,316 | -0.08(-0.18%) |
Jul 13, 2015 | 41.78 | 41.92 | 41.62 | 41.86 | 4,409,030 | +0.36(+0.87%) |
Jul 10, 2015 | 42.01 | 42.08 | 41.39 | 41.50 | 5,161,592 | +0.05(+0.13%) |
Jul 09, 2015 | 42.21 | 42.34 | 41.45 | 41.45 | 4,855,839 | -0.17(-0.41%) |
Jul 08, 2015 | 42.16 | 42.30 | 41.49 | 41.62 | 5,488,750 | -0.82(-1.94%) |
Jul 07, 2015 | 42.55 | 42.62 | 41.75 | 42.44 | 5,853,205 | -0.16(-0.38%) |
Jul 06, 2015 | 42.81 | 43.11 | 42.51 | 42.60 | 3,975,418 | -0.46(-1.07%) |
Jul 02, 2015 | 42.92 | 43.06 | 43.06 | 43.06 | 6,418,458 | +0.32(+0.74%) |
Jul 01, 2015 | 42.92 | 42.93 | 42.42 | 42.75 | 6,784,639 | +0.02(+0.04%) |
Jun 30, 2015 | 43.33 | 44.15 | 42.58 | 42.73 | 9,822,867 | -0.10(-0.23%) |
Jun 29, 2015 | 43.36 | 43.56 | 42.79 | 42.83 | 3,477,964 | -0.79(-1.80%) |
Jun 26, 2015 | 43.65 | 43.74 | 43.43 | 43.62 | 4,646,788 | -0.03(-0.07%) |
Jun 25, 2015 | 44.26 | 44.34 | 43.65 | 43.65 | 4,058,926 | -0.67(-1.51%) |
Jun 24, 2015 | 44.61 | 44.64 | 44.19 | 44.32 | 3,079,023 | -0.30(-0.67%) |
Jun 23, 2015 | 44.98 | 45.04 | 44.42 | 44.62 | 4,407,397 | -0.29(-0.65%) |
Jun 22, 2015 | 44.60 | 45.21 | 44.60 | 44.91 | 5,361,154 | +0.12(+0.26%) |
Jun 19, 2015 | 45.05 | 45.33 | 44.78 | 44.80 | 8,912,663 | -0.49(-1.09%) |
Jun 18, 2015 | 45.10 | 45.77 | 45.00 | 45.29 | 7,069,960 | +0.31(+0.69%) |
Jun 17, 2015 | 45.28 | 45.41 | 44.66 | 44.98 | 5,334,349 | -0.20(-0.44%) |
Jun 16, 2015 | 45.24 | 45.38 | 45.02 | 45.18 | 3,039,694 | -0.07(-0.15%) |
Jun 15, 2015 | 45.56 | 45.56 | 45.12 | 45.25 | 3,621,262 | -0.72(-1.56%) |
Jun 12, 2015 | 46.19 | 46.39 | 45.85 | 45.97 | 3,733,532 | -0.39(-0.85%) |
Jun 11, 2015 | 46.17 | 46.42 | 46.06 | 46.36 | 3,849,341 | +0.29(+0.62%) |
Jun 10, 2015 | 45.91 | 46.19 | 45.80 | 46.08 | 4,084,803 | +0.45(+1.00%) |
Jun 09, 2015 | 45.29 | 45.79 | 45.24 | 45.62 | 3,200,806 | +0.05(+0.10%) |
Jun 08, 2015 | 45.52 | 45.85 | 45.47 | 45.58 | 3,639,422 | -0.07(-0.15%) |
Jun 05, 2015 | 45.33 | 45.69 | 45.20 | 45.65 | 4,279,344 | +0.22(+0.49%) |
Jun 04, 2015 | 46.16 | 46.27 | 45.35 | 45.42 | 7,807,772 | -1.09(-2.35%) |
Jun 03, 2015 | 46.49 | 46.80 | 46.36 | 46.52 | 3,423,652 | +0.03(+0.07%) |
Jun 02, 2015 | 46.31 | 46.85 | 46.26 | 46.49 | 3,897,418 | +0.05(+0.10%) |
Jun 01, 2015 | 46.75 | 46.89 | 46.26 | 46.44 | 3,679,578 | -0.05(-0.12%) |
May 29, 2015 | 47.20 | 47.24 | 46.26 | 46.49 | 5,895,865 | -0.55(-1.16%) |
May 28, 2015 | 46.80 | 47.08 | 46.49 | 47.04 | 4,812,363 | +0.05(+0.11%) |
May 27, 2015 | 46.94 | 47.14 | 46.71 | 46.99 | 3,460,406 | +0.09(+0.20%) |
May 26, 2015 | 47.61 | 47.62 | 46.76 | 46.90 | 5,940,651 | -0.73(-1.54%) |
May 22, 2015 | 47.47 | 47.63 | 47.63 | 47.63 | 6,905,270 | +0.05(+0.10%) |
May 21, 2015 | 46.45 | 48.38 | 46.41 | 47.58 | 13,947,702 | +1.23(+2.64%) |
May 20, 2015 | 46.14 | 46.47 | 45.79 | 46.36 | 6,389,970 | +0.18(+0.38%) |
May 19, 2015 | 46.25 | 46.41 | 45.89 | 46.18 | 6,525,436 | -0.23(-0.50%) |
May 18, 2015 | 46.50 | 46.60 | 46.18 | 46.41 | 5,186,506 | +0.01(+0.02%) |
May 15, 2015 | 46.71 | 46.73 | 46.30 | 46.40 | 4,739,167 | -0.26(-0.56%) |
May 14, 2015 | 46.86 | 46.92 | 46.52 | 46.66 | 5,346,390 | +0.15(+0.31%) |
May 13, 2015 | 46.29 | 46.92 | 46.29 | 46.52 | 9,413,471 | +0.49(+1.06%) |
May 12, 2015 | 45.28 | 46.27 | 45.16 | 46.03 | 9,695,014 | +0.67(+1.48%) |
May 11, 2015 | 44.92 | 45.54 | 44.67 | 45.36 | 6,908,557 | +0.39(+0.87%) |
May 08, 2015 | 44.93 | 45.18 | 44.80 | 44.97 | 5,296,789 | +0.53(+1.19%) |
May 07, 2015 | 44.71 | 44.72 | 44.08 | 44.44 | 7,563,878 | -0.09(-0.21%) |
May 06, 2015 | 44.66 | 44.73 | 44.03 | 44.53 | 8,689,727 | -0.14(-0.31%) |
May 05, 2015 | 44.07 | 45.03 | 43.98 | 44.67 | 11,011,362 | -0.83(-1.83%) |
May 04, 2015 | 45.58 | 45.75 | 45.37 | 45.50 | 4,979,961 | +0.12(+0.27%) |
May 01, 2015 | 45.16 | 45.43 | 45.00 | 45.38 | 3,943,096 | +0.38(+0.85%) |
Apr 30, 2015 | 45.14 | 45.41 | 44.79 | 45.00 | 5,213,724 | -0.20(-0.44%) |
Apr 29, 2015 | 44.71 | 45.34 | 44.37 | 45.20 | 6,157,013 | +0.33(+0.73%) |
Apr 28, 2015 | 44.53 | 44.99 | 44.38 | 44.87 | 4,529,692 | +0.15(+0.34%) |
Apr 27, 2015 | 44.22 | 44.87 | 44.19 | 44.72 | 5,110,516 | +0.62(+1.40%) |
Apr 24, 2015 | 44.27 | 44.51 | 43.84 | 44.10 | 5,168,741 | -0.43(-0.96%) |
Apr 23, 2015 | 44.17 | 44.81 | 44.03 | 44.53 | 4,935,763 | +0.05(+0.10%) |
Apr 22, 2015 | 44.53 | 44.59 | 43.99 | 44.48 | 4,735,956 | -0.05(-0.12%) |
Apr 21, 2015 | 44.92 | 45.11 | 44.19 | 44.53 | 4,761,560 | -0.37(-0.82%) |
Apr 20, 2015 | 44.88 | 45.29 | 44.85 | 44.90 | 4,644,735 | +0.21(+0.46%) |
Apr 17, 2015 | 44.79 | 44.80 | 44.27 | 44.69 | 6,656,074 | -0.37(-0.81%) |
Apr 16, 2015 | 45.02 | 45.24 | 44.83 | 45.06 | 5,124,703 | -0.19(-0.42%) |
Apr 15, 2015 | 44.86 | 45.36 | 44.79 | 45.25 | 6,189,943 | +0.63(+1.42%) |
Apr 14, 2015 | 44.49 | 44.82 | 44.33 | 44.62 | 5,963,673 | -0.05(-0.12%) |
Apr 13, 2015 | 43.54 | 44.72 | 43.50 | 44.67 | 12,292,468 | +1.19(+2.73%) |
Apr 10, 2015 | 43.51 | 43.62 | 43.24 | 43.49 | 4,853,347 | +0.10(+0.23%) |
Apr 09, 2015 | 43.32 | 43.71 | 43.28 | 43.39 | 7,040,552 | -0.02(-0.04%) |
Apr 08, 2015 | 43.11 | 43.55 | 43.00 | 43.40 | 6,439,669 | +0.21(+0.48%) |
Apr 07, 2015 | 43.36 | 43.50 | 42.96 | 43.19 | 5,705,533 | -0.40(-0.91%) |
Apr 06, 2015 | 42.74 | 44.17 | 42.26 | 43.59 | 10,177,223 | +1.11(+2.61%) |
Apr 02, 2015 | 42.77 | 42.48 | 42.48 | 42.48 | 7,730,041 | -0.27(-0.63%) |
Apr 01, 2015 | 43.03 | 43.09 | 42.62 | 42.75 | 6,150,591 | -0.56(-1.29%) |
Mar 31, 2015 | 43.11 | 43.36 | 42.68 | 43.31 | 8,153,834 | +0.02(+0.05%) |
Mar 30, 2015 | 43.39 | 43.78 | 43.26 | 43.29 | 5,640,327 | +0.04(+0.09%) |
Mar 27, 2015 | 43.33 | 43.33 | 42.84 | 43.25 | 4,807,960 | +0.05(+0.12%) |
Mar 26, 2015 | 42.98 | 43.45 | 42.76 | 43.19 | 6,634,223 | -0.10(-0.23%) |
Mar 25, 2015 | 43.60 | 43.68 | 43.20 | 43.29 | 7,493,628 | -0.16(-0.37%) |
Mar 24, 2015 | 43.50 | 43.57 | 43.25 | 43.45 | 8,061,939 | -0.09(-0.21%) |
Mar 23, 2015 | 43.39 | 43.72 | 43.31 | 43.55 | 5,483,710 | +0.18(+0.42%) |
Mar 20, 2015 | 43.23 | 43.44 | 43.02 | 43.36 | 10,489,231 | +0.32(+0.75%) |
Mar 19, 2015 | 43.19 | 43.29 | 42.67 | 43.04 | 5,108,766 | -0.39(-0.90%) |
Mar 18, 2015 | 42.48 | 43.67 | 42.08 | 43.43 | 7,742,720 | +0.83(+1.96%) |
Mar 17, 2015 | 42.61 | 42.74 | 42.44 | 42.60 | 5,537,543 | -0.41(-0.96%) |
Mar 16, 2015 | 42.44 | 43.03 | 42.42 | 43.01 | 6,493,722 | +0.74(+1.76%) |
Mar 13, 2015 | 42.77 | 42.79 | 42.03 | 42.27 | 6,378,813 | -0.60(-1.41%) |
Mar 12, 2015 | 42.59 | 42.95 | 42.55 | 42.87 | 6,138,786 | +0.41(+0.97%) |
Mar 11, 2015 | 43.10 | 43.11 | 42.45 | 42.46 | 5,454,373 | -0.44(-1.03%) |
Mar 10, 2015 | 43.25 | 43.25 | 42.76 | 42.90 | 7,994,678 | -0.77(-1.77%) |
Mar 09, 2015 | 43.54 | 43.85 | 43.33 | 43.68 | 8,079,066 | +0.41(+0.95%) |
Mar 06, 2015 | 43.94 | 43.94 | 43.10 | 43.26 | 10,064,373 | -1.16(-2.62%) |
Mar 05, 2015 | 44.19 | 44.43 | 43.94 | 44.43 | 6,344,101 | +0.23(+0.52%) |
Mar 04, 2015 | 44.43 | 44.66 | 44.03 | 44.20 | 4,512,524 | -0.46(-1.03%) |
Mar 03, 2015 | 44.33 | 44.72 | 44.30 | 44.66 | 4,049,323 | +0.04(+0.09%) |
Mar 02, 2015 | 44.30 | 44.76 | 44.29 | 44.62 | 4,828,284 | +0.31(+0.71%) |
Feb 27, 2015 | 44.37 | 44.56 | 44.27 | 44.30 | 6,247,824 | -0.02(-0.03%) |
Feb 26, 2015 | 44.54 | 44.67 | 44.30 | 44.32 | 5,070,707 | -0.28(-0.62%) |
Feb 25, 2015 | 44.92 | 44.97 | 44.21 | 44.59 | 6,650,756 | -0.19(-0.43%) |
Feb 24, 2015 | 44.68 | 44.92 | 44.33 | 44.79 | 6,876,048 | -0.15(-0.32%) |
Feb 23, 2015 | 44.88 | 44.95 | 44.55 | 44.93 | 5,423,850 | +0.05(+0.12%) |
Feb 20, 2015 | 44.77 | 44.95 | 44.20 | 44.88 | 7,691,686 | -0.02(-0.03%) |
Feb 19, 2015 | 44.88 | 45.10 | 44.63 | 44.89 | 4,164,303 | -0.12(-0.27%) |
Feb 18, 2015 | 44.49 | 45.31 | 44.49 | 45.02 | 4,326,366 | +0.42(+0.94%) |
Feb 17, 2015 | 44.82 | 44.84 | 44.49 | 44.59 | 4,575,500 | -0.29(-0.65%) |
Feb 13, 2015 | 44.88 | 44.88 | 44.88 | 44.88 | 4,962,532 | +0.06(+0.14%) |
Feb 12, 2015 | 44.12 | 44.88 | 44.12 | 44.82 | 6,402,070 | +0.70(+1.58%) |
Feb 11, 2015 | 44.23 | 44.33 | 43.75 | 44.13 | 5,468,216 | +0.09(+0.21%) |
Feb 10, 2015 | 43.66 | 44.10 | 43.26 | 44.04 | 7,973,927 | +0.52(+1.20%) |
Feb 09, 2015 | 43.07 | 43.78 | 43.06 | 43.51 | 7,941,860 | +0.24(+0.56%) |
Feb 06, 2015 | 43.37 | 43.62 | 43.11 | 43.27 | 8,118,948 | -0.09(-0.21%) |
Feb 05, 2015 | 43.50 | 43.75 | 43.10 | 43.36 | 11,723,920 | -0.14(-0.31%) |
Feb 04, 2015 | 44.87 | 45.03 | 43.35 | 43.50 | 14,411,047 | -1.60(-3.55%) |
Feb 03, 2015 | 44.12 | 45.52 | 43.69 | 45.10 | 27,115,210 | +0.36(+0.80%) |