Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.04 | 41.67 | 40.96 | 41.61 | 16,593,313 | +1.01(+2.48%) |
Sep 29, 2015 | 40.66 | 40.97 | 40.40 | 40.60 | 12,641,958 | -0.09(-0.21%) |
Sep 28, 2015 | 41.08 | 41.25 | 40.67 | 40.69 | 15,202,801 | -0.53(-1.28%) |
Sep 25, 2015 | 41.78 | 41.82 | 41.01 | 41.21 | 15,059,468 | -0.04(-0.09%) |
Sep 24, 2015 | 41.18 | 41.45 | 40.57 | 41.25 | 17,435,592 | -0.22(-0.54%) |
Sep 23, 2015 | 41.93 | 41.93 | 41.33 | 41.48 | 9,354,207 | -0.29(-0.70%) |
Sep 22, 2015 | 41.65 | 42.00 | 41.49 | 41.77 | 12,844,605 | -0.35(-0.83%) |
Sep 21, 2015 | 42.31 | 42.38 | 41.82 | 42.12 | 11,995,976 | -0.05(-0.11%) |
Sep 18, 2015 | 42.01 | 42.56 | 41.83 | 42.17 | 34,313,980 | -0.41(-0.96%) |
Sep 17, 2015 | 42.74 | 43.30 | 42.48 | 42.58 | 12,523,502 | -0.17(-0.40%) |
Sep 16, 2015 | 42.44 | 43.00 | 42.34 | 42.75 | 10,449,377 | +0.26(+0.60%) |
Sep 15, 2015 | 42.45 | 42.72 | 42.09 | 42.49 | 11,964,044 | +0.43(+1.03%) |
Sep 14, 2015 | 42.40 | 42.58 | 41.87 | 42.06 | 12,551,152 | -0.27(-0.64%) |
Sep 11, 2015 | 42.63 | 42.71 | 42.09 | 42.33 | 13,937,748 | -0.52(-1.21%) |
Sep 10, 2015 | 42.20 | 43.22 | 42.03 | 42.85 | 18,074,702 | +0.78(+1.86%) |
Sep 09, 2015 | 43.25 | 43.28 | 41.94 | 42.06 | 16,241,040 | -0.68(-1.59%) |
Sep 08, 2015 | 42.68 | 42.86 | 42.41 | 42.75 | 14,124,593 | +0.70(+1.68%) |
Sep 04, 2015 | 42.55 | 42.04 | 42.04 | 42.04 | 14,753,102 | -0.98(-2.27%) |
Sep 03, 2015 | 43.54 | 43.95 | 42.96 | 43.02 | 13,840,285 | -0.24(-0.56%) |
Sep 02, 2015 | 43.08 | 43.27 | 42.60 | 43.26 | 15,016,889 | +0.65(+1.53%) |
Sep 01, 2015 | 42.79 | 43.30 | 42.35 | 42.61 | 16,963,700 | -1.21(-2.76%) |
Aug 31, 2015 | 43.81 | 44.34 | 43.66 | 43.82 | 12,781,617 | -0.30(-0.68%) |
Aug 28, 2015 | 43.89 | 44.36 | 43.79 | 44.12 | 16,503,297 | +0.07(+0.16%) |
Aug 27, 2015 | 43.83 | 44.10 | 43.13 | 44.05 | 23,780,512 | +0.54(+1.24%) |
Aug 26, 2015 | 42.62 | 43.57 | 42.12 | 43.51 | 28,650,664 | +2.13(+5.16%) |
Aug 25, 2015 | 43.48 | 43.71 | 41.27 | 41.38 | 28,459,632 | -1.08(-2.53%) |
Aug 24, 2015 | 41.61 | 44.39 | 40.39 | 42.45 | 38,398,180 | -1.79(-4.04%) |
Aug 21, 2015 | 45.84 | 46.15 | 44.20 | 44.24 | 25,585,008 | -1.95(-4.22%) |
Aug 20, 2015 | 46.73 | 47.10 | 46.21 | 46.19 | 17,154,372 | -0.79(-1.68%) |
Aug 19, 2015 | 46.76 | 47.32 | 46.62 | 46.98 | 15,075,665 | -0.11(-0.23%) |
Aug 18, 2015 | 47.28 | 47.49 | 47.07 | 47.09 | 13,845,254 | -0.58(-1.21%) |
Aug 17, 2015 | 47.23 | 47.70 | 47.21 | 47.66 | 15,040,103 | +0.12(+0.26%) |
Aug 14, 2015 | 47.45 | 48.03 | 47.45 | 47.54 | 11,984,043 | -0.09(-0.19%) |
Aug 13, 2015 | 48.00 | 48.07 | 47.57 | 47.63 | 12,244,135 | -0.42(-0.88%) |
Aug 12, 2015 | 47.92 | 48.13 | 47.31 | 48.06 | 16,540,684 | +0.02(+0.05%) |
Aug 11, 2015 | 48.05 | 48.43 | 47.87 | 48.03 | 17,797,322 | -0.46(-0.95%) |
Aug 10, 2015 | 48.00 | 48.63 | 48.00 | 48.49 | 22,983,552 | +0.10(+0.21%) |
Aug 07, 2015 | 48.19 | 48.71 | 48.07 | 48.39 | 22,712,762 | +0.14(+0.29%) |
Aug 06, 2015 | 48.96 | 49.23 | 48.11 | 48.26 | 15,990,537 | -0.80(-1.63%) |
Aug 05, 2015 | 48.89 | 49.52 | 48.76 | 49.05 | 12,307,604 | +0.33(+0.68%) |
Aug 04, 2015 | 49.46 | 49.78 | 48.55 | 48.72 | 15,761,959 | -0.75(-1.52%) |
Aug 03, 2015 | 49.42 | 49.69 | 49.21 | 49.48 | 12,824,031 | +0.03(+0.06%) |
Jul 31, 2015 | 49.65 | 49.88 | 49.32 | 49.45 | 12,517,073 | -0.02(-0.03%) |
Jul 30, 2015 | 48.37 | 49.75 | 48.23 | 49.46 | 16,534,429 | +0.95(+1.96%) |
Jul 29, 2015 | 48.44 | 48.81 | 48.18 | 48.51 | 12,734,450 | +0.05(+0.11%) |
Jul 28, 2015 | 47.87 | 48.69 | 47.78 | 48.46 | 18,346,676 | +0.86(+1.81%) |
Jul 27, 2015 | 47.60 | 48.00 | 47.23 | 47.60 | 19,207,222 | +0.26(+0.55%) |
Jul 24, 2015 | 47.50 | 47.76 | 47.08 | 47.33 | 24,124,142 | -0.11(-0.23%) |
Jul 23, 2015 | 48.05 | 48.21 | 46.72 | 47.44 | 49,327,572 | -1.85(-3.75%) |
Jul 22, 2015 | 49.53 | 49.89 | 49.19 | 49.29 | 29,490,668 | -0.73(-1.46%) |
Jul 21, 2015 | 49.62 | 50.72 | 49.49 | 50.02 | 23,200,834 | +1.04(+2.12%) |
Jul 20, 2015 | 49.63 | 49.63 | 48.95 | 48.99 | 14,813,300 | -0.42(-0.85%) |
Jul 17, 2015 | 49.23 | 49.65 | 49.15 | 49.41 | 11,659,341 | -0.16(-0.33%) |
Jul 16, 2015 | 48.72 | 49.67 | 48.67 | 49.57 | 13,524,667 | +0.51(+1.05%) |
Jul 15, 2015 | 48.62 | 49.30 | 48.61 | 49.05 | 11,058,463 | -0.05(-0.09%) |
Jul 14, 2015 | 48.86 | 49.36 | 48.72 | 49.10 | 13,389,413 | +0.39(+0.80%) |
Jul 13, 2015 | 48.38 | 48.92 | 48.38 | 48.71 | 14,879,897 | +0.54(+1.12%) |
Jul 10, 2015 | 47.93 | 48.43 | 47.50 | 48.17 | 16,806,480 | +0.67(+1.41%) |
Jul 09, 2015 | 48.26 | 48.71 | 47.50 | 47.50 | 15,937,559 | -0.04(-0.08%) |
Jul 08, 2015 | 47.96 | 48.07 | 47.38 | 47.54 | 18,006,784 | -0.68(-1.42%) |
Jul 07, 2015 | 48.59 | 48.67 | 47.21 | 48.23 | 17,687,162 | -0.24(-0.49%) |
Jul 06, 2015 | 48.12 | 48.80 | 48.11 | 48.46 | 13,111,036 | +0.00(+0.00%) |
Jul 02, 2015 | 48.39 | 48.46 | 48.46 | 48.46 | 14,718,663 | +0.16(+0.33%) |
Jul 01, 2015 | 48.46 | 48.59 | 47.62 | 48.30 | 16,498,917 | +0.21(+0.43%) |
Jun 30, 2015 | 48.19 | 48.49 | 47.96 | 48.09 | 16,534,754 | +0.01(+0.02%) |
Jun 29, 2015 | 48.69 | 49.17 | 48.06 | 48.09 | 21,550,940 | -1.57(-3.17%) |
Jun 26, 2015 | 50.21 | 50.34 | 49.61 | 49.66 | 45,318,868 | -0.45(-0.90%) |
Jun 25, 2015 | 50.31 | 50.58 | 49.93 | 50.11 | 12,811,934 | -0.07(-0.14%) |
Jun 24, 2015 | 51.51 | 51.55 | 50.14 | 50.18 | 19,898,046 | -1.25(-2.43%) |
Jun 23, 2015 | 51.87 | 51.93 | 51.27 | 51.44 | 15,355,243 | -0.30(-0.57%) |
Jun 22, 2015 | 51.48 | 51.93 | 51.45 | 51.73 | 15,317,684 | +0.37(+0.73%) |
Jun 19, 2015 | 51.77 | 51.84 | 51.17 | 51.36 | 17,233,068 | -0.37(-0.71%) |
Jun 18, 2015 | 51.24 | 51.96 | 51.20 | 51.73 | 13,599,676 | +0.62(+1.22%) |
Jun 17, 2015 | 51.21 | 51.51 | 50.76 | 51.11 | 12,453,872 | +0.07(+0.14%) |
Jun 16, 2015 | 51.03 | 51.17 | 50.63 | 51.04 | 8,785,480 | -0.13(-0.25%) |
Jun 15, 2015 | 51.10 | 51.33 | 50.74 | 51.16 | 8,877,897 | -0.31(-0.60%) |
Jun 12, 2015 | 51.50 | 51.87 | 51.29 | 51.47 | 8,927,454 | -0.44(-0.85%) |
Jun 11, 2015 | 51.90 | 52.07 | 51.75 | 51.91 | 13,816,259 | +0.22(+0.43%) |
Jun 10, 2015 | 51.38 | 51.98 | 51.38 | 51.69 | 16,702,113 | +0.36(+0.70%) |
Jun 09, 2015 | 51.74 | 51.81 | 51.27 | 51.33 | 9,910,147 | -0.33(-0.65%) |
Jun 08, 2015 | 52.24 | 52.37 | 51.64 | 51.66 | 11,923,034 | -0.75(-1.44%) |
Jun 05, 2015 | 52.96 | 52.96 | 52.39 | 52.41 | 10,506,188 | -0.50(-0.94%) |
Jun 04, 2015 | 53.26 | 53.38 | 52.80 | 52.91 | 12,903,957 | -0.74(-1.37%) |
Jun 03, 2015 | 53.60 | 53.79 | 53.33 | 53.65 | 8,507,761 | +0.39(+0.74%) |
Jun 02, 2015 | 53.26 | 53.49 | 53.03 | 53.26 | 15,719,412 | -0.05(-0.09%) |
Jun 01, 2015 | 53.38 | 53.68 | 53.07 | 53.31 | 11,198,984 | +0.17(+0.31%) |
May 29, 2015 | 53.91 | 54.07 | 53.20 | 53.14 | 23,939,298 | -0.70(-1.30%) |
May 28, 2015 | 54.11 | 54.39 | 53.77 | 53.84 | 15,654,911 | -0.32(-0.59%) |
May 27, 2015 | 52.93 | 54.25 | 52.70 | 54.16 | 23,005,796 | +1.27(+2.39%) |
May 26, 2015 | 53.03 | 53.09 | 52.43 | 52.90 | 19,365,236 | -0.11(-0.22%) |
May 22, 2015 | 53.06 | 53.01 | 53.01 | 53.01 | 17,278,690 | -0.44(-0.83%) |
May 21, 2015 | 53.10 | 54.11 | 53.10 | 53.45 | 36,097,344 | +0.62(+1.17%) |
May 20, 2015 | 53.23 | 53.26 | 52.79 | 52.84 | 9,642,095 | -0.26(-0.49%) |
May 19, 2015 | 53.64 | 53.70 | 52.98 | 53.09 | 9,977,267 | -0.61(-1.14%) |
May 18, 2015 | 54.14 | 54.25 | 53.58 | 53.70 | 7,018,483 | -0.49(-0.90%) |
May 15, 2015 | 53.85 | 54.21 | 53.71 | 54.19 | 12,927,023 | +0.41(+0.77%) |
May 14, 2015 | 53.38 | 53.89 | 53.24 | 53.78 | 14,352,510 | +0.60(+1.13%) |
May 13, 2015 | 52.80 | 53.77 | 52.62 | 53.18 | 15,775,317 | +0.72(+1.37%) |
May 12, 2015 | 52.39 | 52.64 | 51.94 | 52.46 | 10,582,219 | -0.20(-0.38%) |
May 11, 2015 | 52.75 | 52.89 | 52.49 | 52.66 | 8,364,717 | -0.27(-0.52%) |
May 08, 2015 | 52.51 | 52.93 | 52.28 | 52.93 | 9,694,442 | +0.75(+1.43%) |
May 07, 2015 | 51.71 | 52.20 | 51.70 | 52.19 | 8,541,429 | +0.47(+0.91%) |
May 06, 2015 | 52.01 | 52.49 | 51.48 | 51.71 | 10,304,007 | -0.43(-0.82%) |
May 05, 2015 | 52.51 | 52.62 | 51.96 | 52.14 | 11,355,852 | -0.52(-0.99%) |
May 04, 2015 | 52.20 | 52.90 | 52.03 | 52.66 | 9,196,870 | +0.48(+0.93%) |
May 01, 2015 | 52.10 | 52.27 | 51.82 | 52.18 | 9,396,662 | +0.32(+0.62%) |
Apr 30, 2015 | 52.11 | 52.31 | 51.56 | 51.86 | 10,908,397 | -0.51(-0.98%) |
Apr 29, 2015 | 52.77 | 52.88 | 51.86 | 52.37 | 10,044,561 | -0.75(-1.41%) |
Apr 28, 2015 | 52.65 | 53.25 | 52.63 | 53.12 | 10,847,798 | +0.32(+0.61%) |
Apr 27, 2015 | 52.45 | 53.14 | 52.32 | 52.80 | 15,496,756 | +0.76(+1.45%) |
Apr 24, 2015 | 51.88 | 52.10 | 51.61 | 52.04 | 11,483,678 | -0.08(-0.15%) |
Apr 23, 2015 | 51.36 | 52.19 | 51.07 | 52.12 | 24,048,298 | -0.46(-0.87%) |
Apr 22, 2015 | 52.44 | 52.78 | 52.05 | 52.58 | 17,403,054 | +0.28(+0.54%) |
Apr 21, 2015 | 52.50 | 52.58 | 52.15 | 52.29 | 10,279,222 | -0.05(-0.10%) |
Apr 20, 2015 | 51.29 | 52.47 | 51.24 | 52.35 | 16,906,890 | +1.16(+2.27%) |
Apr 17, 2015 | 51.47 | 51.82 | 51.07 | 51.18 | 18,372,018 | -0.61(-1.17%) |
Apr 16, 2015 | 51.98 | 52.00 | 51.65 | 51.79 | 13,963,711 | -0.42(-0.80%) |
Apr 15, 2015 | 52.84 | 53.00 | 52.00 | 52.21 | 15,634,434 | -0.39(-0.74%) |
Apr 14, 2015 | 52.74 | 52.77 | 52.32 | 52.60 | 16,133,428 | +0.18(+0.35%) |
Apr 13, 2015 | 54.32 | 54.83 | 52.35 | 52.42 | 37,517,336 | -0.33(-0.62%) |
Apr 10, 2015 | 52.37 | 52.77 | 52.22 | 52.74 | 13,686,673 | +0.27(+0.51%) |
Apr 09, 2015 | 51.42 | 52.69 | 51.33 | 52.48 | 18,579,264 | +1.18(+2.30%) |
Apr 08, 2015 | 51.05 | 51.55 | 51.04 | 51.29 | 20,695,426 | -0.04(-0.08%) |
Apr 07, 2015 | 51.65 | 51.95 | 51.29 | 51.34 | 18,288,440 | -0.34(-0.66%) |
Apr 06, 2015 | 50.48 | 51.83 | 50.47 | 51.68 | 15,609,905 | -0.16(-0.31%) |
Apr 02, 2015 | 53.02 | 51.84 | 51.84 | 51.84 | 18,627,832 | -1.11(-2.10%) |
Apr 01, 2015 | 52.22 | 52.98 | 52.20 | 52.95 | 13,710,138 | +0.07(+0.13%) |
Mar 31, 2015 | 51.98 | 53.03 | 51.98 | 52.88 | 17,092,144 | +0.35(+0.67%) |
Mar 30, 2015 | 51.66 | 52.62 | 51.45 | 52.53 | 14,953,870 | +1.41(+2.77%) |
Mar 27, 2015 | 51.26 | 51.81 | 50.91 | 51.12 | 11,224,766 | -0.10(-0.19%) |
Mar 26, 2015 | 50.75 | 51.44 | 50.10 | 51.21 | 18,142,032 | -0.04(-0.08%) |
Mar 25, 2015 | 52.51 | 52.52 | 51.25 | 51.26 | 15,708,842 | -1.35(-2.56%) |
Mar 24, 2015 | 53.38 | 53.56 | 52.60 | 52.60 | 13,066,143 | -0.83(-1.56%) |
Mar 23, 2015 | 53.32 | 53.83 | 53.24 | 53.43 | 10,097,364 | +0.02(+0.04%) |
Mar 20, 2015 | 53.54 | 53.85 | 53.22 | 53.41 | 29,695,244 | +0.16(+0.30%) |
Mar 19, 2015 | 53.56 | 53.83 | 53.22 | 53.25 | 9,124,484 | -0.30(-0.57%) |
Mar 18, 2015 | 53.08 | 53.76 | 52.67 | 53.56 | 13,434,665 | +0.32(+0.59%) |
Mar 17, 2015 | 52.96 | 53.51 | 52.78 | 53.24 | 15,131,609 | -0.14(-0.26%) |
Mar 16, 2015 | 52.73 | 53.41 | 52.55 | 53.38 | 15,267,175 | +1.04(+1.98%) |
Mar 13, 2015 | 52.63 | 53.11 | 52.10 | 52.35 | 18,287,738 | -0.56(-1.05%) |
Mar 12, 2015 | 53.38 | 53.80 | 52.77 | 52.90 | 20,985,372 | -0.69(-1.28%) |
Mar 11, 2015 | 54.54 | 54.70 | 53.57 | 53.59 | 28,440,814 | -1.23(-2.25%) |
Mar 10, 2015 | 56.34 | 56.50 | 54.82 | 54.82 | 38,172,016 | -0.63(-1.13%) |
Mar 09, 2015 | 54.63 | 55.57 | 54.63 | 55.45 | 16,702,520 | +0.92(+1.68%) |
Mar 06, 2015 | 53.81 | 54.67 | 53.77 | 54.53 | 15,764,001 | +0.44(+0.81%) |
Mar 05, 2015 | 54.30 | 54.35 | 53.91 | 54.09 | 9,102,247 | +0.06(+0.12%) |
Mar 04, 2015 | 54.22 | 54.46 | 53.81 | 54.03 | 11,094,727 | -0.43(-0.78%) |
Mar 03, 2015 | 54.92 | 55.28 | 54.41 | 54.46 | 12,110,842 | -0.95(-1.72%) |
Mar 02, 2015 | 54.76 | 55.60 | 54.61 | 55.41 | 11,773,979 | +0.43(+0.78%) |
Feb 27, 2015 | 54.45 | 55.02 | 53.98 | 54.98 | 13,581,119 | +0.38(+0.69%) |
Feb 26, 2015 | 54.49 | 54.80 | 54.30 | 54.60 | 11,242,434 | +0.25(+0.46%) |
Feb 25, 2015 | 53.84 | 54.77 | 53.84 | 54.35 | 13,951,201 | +0.23(+0.43%) |
Feb 24, 2015 | 53.64 | 54.19 | 53.36 | 54.11 | 13,362,862 | +0.33(+0.61%) |
Feb 23, 2015 | 54.03 | 54.25 | 53.35 | 53.79 | 11,365,781 | -0.44(-0.81%) |
Feb 20, 2015 | 53.70 | 54.38 | 53.52 | 54.23 | 11,418,027 | +0.41(+0.76%) |
Feb 19, 2015 | 53.25 | 54.04 | 53.23 | 53.82 | 12,885,876 | +0.33(+0.62%) |
Feb 18, 2015 | 53.33 | 53.74 | 53.16 | 53.48 | 10,679,523 | -0.20(-0.37%) |
Feb 17, 2015 | 53.65 | 53.77 | 53.42 | 53.68 | 11,555,731 | -0.06(-0.11%) |
Feb 13, 2015 | 53.45 | 53.74 | 53.74 | 53.74 | 10,617,295 | +0.37(+0.70%) |
Feb 12, 2015 | 52.76 | 53.37 | 52.74 | 53.37 | 16,879,454 | +0.14(+0.26%) |
Feb 11, 2015 | 53.51 | 53.80 | 53.08 | 53.23 | 17,718,104 | -0.04(-0.07%) |
Feb 10, 2015 | 52.39 | 53.42 | 52.19 | 53.27 | 47,355,368 | +2.39(+4.69%) |
Feb 09, 2015 | 51.68 | 52.29 | 50.77 | 50.88 | 20,590,068 | +0.58(+1.15%) |
Feb 06, 2015 | 51.41 | 51.52 | 50.10 | 50.31 | 15,535,779 | -1.21(-2.35%) |
Feb 05, 2015 | 50.93 | 51.55 | 50.64 | 51.52 | 14,029,917 | +0.75(+1.48%) |
Feb 04, 2015 | 50.49 | 51.34 | 50.13 | 50.77 | 17,249,448 | +0.00(+0.00%) |
Feb 03, 2015 | 49.88 | 50.83 | 49.65 | 50.77 | 21,568,658 | +1.08(+2.18%) |
Feb 02, 2015 | 47.38 | 49.99 | 47.21 | 49.69 | 27,860,436 | +2.33(+4.92%) |
Jan 30, 2015 | 47.80 | 48.41 | 47.31 | 47.36 | 34,828,868 | -0.93(-1.93%) |
Jan 29, 2015 | 49.67 | 49.81 | 47.37 | 48.29 | 62,132,212 | -5.53(-10.28%) |
Jan 28, 2015 | 54.97 | 54.97 | 53.72 | 53.83 | 20,678,576 | -0.59(-1.09%) |
Jan 27, 2015 | 54.52 | 54.97 | 53.79 | 54.42 | 15,027,167 | -0.64(-1.16%) |
Jan 26, 2015 | 54.72 | 55.27 | 54.38 | 55.05 | 12,137,023 | +0.33(+0.60%) |
Jan 23, 2015 | 54.60 | 54.86 | 54.16 | 54.72 | 10,738,439 | +0.20(+0.38%) |
Jan 22, 2015 | 54.49 | 54.66 | 53.71 | 54.52 | 13,781,843 | +0.24(+0.44%) |
Jan 21, 2015 | 53.29 | 55.05 | 53.04 | 54.28 | 22,432,412 | -0.67(-1.23%) |
Jan 20, 2015 | 54.40 | 55.51 | 53.97 | 54.96 | 15,849,801 | +0.90(+1.67%) |
Jan 16, 2015 | 53.72 | 54.16 | 53.17 | 54.05 | 16,317,632 | -0.07(-0.13%) |
Jan 15, 2015 | 54.79 | 55.04 | 53.87 | 54.12 | 13,820,717 | -0.64(-1.16%) |
Jan 14, 2015 | 54.94 | 55.35 | 54.17 | 54.76 | 17,413,910 | -0.57(-1.03%) |
Jan 13, 2015 | 56.08 | 56.90 | 55.01 | 55.33 | 16,597,543 | -0.45(-0.82%) |
Jan 12, 2015 | 56.21 | 56.40 | 55.26 | 55.78 | 11,538,952 | -0.64(-1.14%) |
Jan 09, 2015 | 56.54 | 56.77 | 55.84 | 56.43 | 11,921,267 | -0.06(-0.11%) |
Jan 08, 2015 | 56.34 | 57.09 | 56.21 | 56.49 | 14,410,504 | +0.59(+1.05%) |
Jan 07, 2015 | 55.63 | 56.46 | 55.32 | 55.90 | 13,229,380 | +0.64(+1.17%) |
Jan 06, 2015 | 56.00 | 56.57 | 55.15 | 55.26 | 14,631,584 | -0.80(-1.42%) |
Jan 05, 2015 | 55.89 | 56.49 | 55.83 | 56.05 | 15,863,050 | -0.27(-0.47%) |
Jan 02, 2015 | 56.49 | 56.77 | 55.92 | 56.32 | 8,794,078 | -0.04(-0.07%) |
Dec 31, 2014 | 57.03 | 56.36 | 56.36 | 56.36 | 10,239,170 | -0.52(-0.92%) |
Dec 30, 2014 | 56.68 | 57.15 | 56.64 | 56.88 | 8,085,928 | +0.03(+0.05%) |
Dec 29, 2014 | 56.87 | 57.32 | 56.74 | 56.85 | 7,859,395 | -0.48(-0.84%) |
Dec 26, 2014 | 56.93 | 57.41 | 56.87 | 57.34 | 6,576,918 | +0.73(+1.29%) |
Dec 24, 2014 | 56.63 | 56.61 | 56.61 | 56.61 | 5,001,083 | +0.05(+0.08%) |
Dec 23, 2014 | 56.57 | 56.96 | 56.47 | 56.56 | 8,448,574 | +0.03(+0.05%) |
Dec 22, 2014 | 55.79 | 56.60 | 55.69 | 56.53 | 11,925,089 | +0.86(+1.54%) |
Dec 19, 2014 | 55.57 | 55.90 | 55.48 | 55.68 | 21,540,058 | +0.05(+0.10%) |
Dec 18, 2014 | 55.56 | 55.62 | 55.05 | 55.62 | 11,650,995 | +0.87(+1.59%) |
Dec 17, 2014 | 53.39 | 54.87 | 53.18 | 54.75 | 15,027,528 | +1.44(+2.70%) |
Dec 16, 2014 | 53.23 | 54.42 | 53.14 | 53.31 | 15,165,019 | -0.05(-0.09%) |
Dec 15, 2014 | 53.72 | 54.15 | 52.76 | 53.36 | 14,489,088 | -0.16(-0.30%) |
Dec 12, 2014 | 54.31 | 54.45 | 53.51 | 53.52 | 11,014,819 | -1.07(-1.95%) |
Dec 11, 2014 | 54.39 | 55.18 | 54.26 | 54.58 | 12,523,159 | +0.37(+0.69%) |
Dec 10, 2014 | 55.21 | 55.35 | 53.99 | 54.21 | 11,947,645 | -1.14(-2.06%) |
Dec 09, 2014 | 54.56 | 55.51 | 54.49 | 55.35 | 9,955,540 | +0.30(+0.54%) |
Dec 08, 2014 | 55.52 | 55.74 | 54.75 | 55.05 | 9,498,195 | -0.58(-1.04%) |
Dec 05, 2014 | 55.36 | 56.04 | 55.36 | 55.63 | 8,689,581 | +0.02(+0.04%) |
Dec 04, 2014 | 56.29 | 56.37 | 55.30 | 55.61 | 12,445,389 | -0.78(-1.39%) |
Dec 03, 2014 | 55.83 | 56.74 | 55.68 | 56.39 | 17,334,582 | +0.80(+1.43%) |
Dec 02, 2014 | 54.45 | 55.72 | 54.10 | 55.59 | 22,630,990 | +1.16(+2.13%) |
Dec 01, 2014 | 54.94 | 55.09 | 54.05 | 54.43 | 12,454,263 | -0.84(-1.52%) |
Nov 28, 2014 | 54.98 | 55.35 | 54.64 | 55.27 | 7,673,106 | +0.49(+0.89%) |
Nov 26, 2014 | 54.33 | 54.79 | 54.79 | 54.79 | 9,228,244 | +0.31(+0.57%) |
Nov 25, 2014 | 54.07 | 54.49 | 53.98 | 54.48 | 16,565,414 | +0.43(+0.80%) |
Nov 24, 2014 | 54.05 | 54.23 | 53.66 | 54.04 | 10,988,725 | +0.17(+0.31%) |
Nov 21, 2014 | 53.60 | 54.14 | 53.29 | 53.87 | 20,092,942 | +0.57(+1.07%) |
Nov 20, 2014 | 52.85 | 53.40 | 52.47 | 53.30 | 15,959,113 | +0.18(+0.34%) |
Nov 19, 2014 | 53.97 | 54.15 | 53.04 | 53.12 | 14,743,426 | -1.16(-2.14%) |
Nov 18, 2014 | 52.95 | 54.32 | 52.95 | 54.28 | 14,562,128 | +1.21(+2.29%) |
Nov 17, 2014 | 53.23 | 53.40 | 52.91 | 53.07 | 9,751,023 | -0.34(-0.64%) |
Nov 14, 2014 | 53.53 | 53.68 | 53.18 | 53.41 | 9,889,541 | +0.15(+0.28%) |
Nov 13, 2014 | 52.92 | 53.39 | 52.91 | 53.26 | 13,042,820 | +0.27(+0.51%) |
Nov 12, 2014 | 52.48 | 53.11 | 52.23 | 52.99 | 12,550,212 | +0.49(+0.93%) |
Nov 11, 2014 | 52.55 | 52.65 | 52.04 | 52.50 | 13,322,620 | +0.21(+0.40%) |
Nov 10, 2014 | 51.95 | 52.79 | 51.63 | 52.28 | 19,094,458 | +0.08(+0.14%) |
Nov 07, 2014 | 53.29 | 53.29 | 52.11 | 52.21 | 33,093,056 | -1.00(-1.87%) |
Nov 06, 2014 | 53.54 | 53.57 | 51.01 | 53.20 | 94,068,256 | -4.99(-8.58%) |
Nov 05, 2014 | 58.39 | 58.40 | 57.60 | 58.19 | 18,284,096 | +0.07(+0.12%) |
Nov 04, 2014 | 58.41 | 58.59 | 57.59 | 58.13 | 20,359,032 | -0.85(-1.44%) |
Nov 03, 2014 | 59.03 | 59.20 | 58.77 | 58.98 | 11,471,182 | -0.20(-0.34%) |
Oct 31, 2014 | 59.20 | 59.20 | 58.56 | 59.18 | 13,457,634 | +0.86(+1.47%) |
Oct 30, 2014 | 57.78 | 58.49 | 57.69 | 58.32 | 7,049,188 | +0.36(+0.62%) |
Oct 29, 2014 | 57.67 | 58.04 | 57.52 | 57.96 | 7,156,564 | +0.24(+0.42%) |
Oct 28, 2014 | 57.43 | 57.76 | 57.28 | 57.72 | 8,389,935 | +0.55(+0.96%) |
Oct 27, 2014 | 57.18 | 57.29 | 57.29 | 57.17 | 6,322,879 | -0.12(-0.21%) |
Oct 24, 2014 | 56.85 | 57.30 | 56.47 | 57.29 | 8,276,256 | +0.65(+1.14%) |
Oct 23, 2014 | 56.54 | 56.84 | 56.34 | 56.64 | 12,934,254 | +0.63(+1.13%) |
Oct 22, 2014 | 56.54 | 56.61 | 55.97 | 56.01 | 9,455,772 | -0.52(-0.93%) |
Oct 21, 2014 | 55.73 | 56.62 | 55.65 | 56.53 | 11,586,388 | +1.30(+2.35%) |
Oct 20, 2014 | 54.31 | 55.25 | 54.27 | 55.23 | 8,612,185 | +0.63(+1.16%) |
Oct 17, 2014 | 54.31 | 54.94 | 53.93 | 54.60 | 11,235,793 | +0.97(+1.81%) |
Oct 16, 2014 | 52.65 | 53.81 | 52.28 | 53.63 | 15,915,346 | -0.05(-0.08%) |
Oct 15, 2014 | 53.60 | 54.75 | 52.97 | 53.67 | 19,744,330 | -0.50(-0.92%) |
Oct 14, 2014 | 54.09 | 54.80 | 53.77 | 54.17 | 13,913,796 | +0.87(+1.63%) |
Oct 13, 2014 | 53.66 | 54.65 | 52.96 | 53.30 | 14,257,330 | -0.38(-0.72%) |
Oct 10, 2014 | 55.42 | 55.74 | 53.67 | 53.69 | 23,025,788 | -2.16(-3.86%) |
Oct 09, 2014 | 56.70 | 56.76 | 55.74 | 55.84 | 13,152,683 | -0.84(-1.48%) |
Oct 08, 2014 | 55.36 | 56.87 | 55.19 | 56.68 | 13,081,818 | +1.27(+2.29%) |
Oct 07, 2014 | 55.96 | 56.11 | 55.39 | 55.41 | 10,933,776 | -0.92(-1.63%) |
Oct 06, 2014 | 56.54 | 56.54 | 56.02 | 56.33 | 8,247,875 | -0.10(-0.18%) |
Oct 03, 2014 | 55.69 | 56.69 | 55.68 | 56.43 | 10,584,080 | +0.91(+1.64%) |
Oct 02, 2014 | 55.89 | 55.89 | 55.15 | 55.52 | 9,935,168 | -0.17(-0.30%) |