Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 47.54 | 51.29 | 47.54 | 49.83 | 8,678,352 | +3.24(+6.95%) |
Jan 28, 2016 | 48.84 | 49.23 | 45.61 | 46.59 | 8,994,270 | -2.19(-4.49%) |
Jan 27, 2016 | 49.13 | 49.66 | 48.50 | 48.78 | 5,558,076 | -0.64(-1.29%) |
Jan 26, 2016 | 48.89 | 50.40 | 48.35 | 49.42 | 7,274,382 | +0.57(+1.16%) |
Jan 25, 2016 | 49.48 | 49.96 | 48.70 | 48.86 | 4,424,469 | -0.64(-1.30%) |
Jan 22, 2016 | 48.73 | 49.89 | 48.72 | 49.50 | 4,205,841 | +1.30(+2.70%) |
Jan 21, 2016 | 49.60 | 50.41 | 47.68 | 48.20 | 5,679,489 | -0.77(-1.57%) |
Jan 20, 2016 | 48.61 | 49.44 | 45.30 | 48.97 | 10,952,061 | -0.78(-1.57%) |
Jan 19, 2016 | 52.08 | 52.44 | 48.58 | 49.75 | 5,591,106 | -1.86(-3.60%) |
Jan 15, 2016 | 51.06 | 51.61 | 51.61 | 51.61 | 6,123,300 | -1.43(-2.70%) |
Jan 14, 2016 | 51.28 | 54.25 | 50.02 | 53.04 | 7,862,130 | +1.71(+3.32%) |
Jan 13, 2016 | 54.36 | 54.41 | 51.01 | 51.33 | 4,982,064 | -2.46(-4.58%) |
Jan 12, 2016 | 54.48 | 55.29 | 52.59 | 53.80 | 4,059,744 | -0.21(-0.39%) |
Jan 11, 2016 | 54.34 | 54.74 | 53.22 | 54.01 | 3,875,838 | -0.24(-0.44%) |
Jan 08, 2016 | 55.22 | 55.77 | 54.20 | 54.25 | 4,331,562 | -0.45(-0.82%) |
Jan 07, 2016 | 54.35 | 56.42 | 54.00 | 54.69 | 5,708,514 | -1.08(-1.93%) |
Jan 06, 2016 | 55.90 | 56.80 | 55.32 | 55.77 | 4,586,454 | -1.08(-1.91%) |
Jan 05, 2016 | 57.51 | 57.91 | 56.69 | 56.85 | 3,197,082 | -0.32(-0.56%) |
Jan 04, 2016 | 57.65 | 57.92 | 56.40 | 57.17 | 5,918,157 | -1.54(-2.62%) |
Dec 31, 2015 | 58.80 | 58.71 | 58.71 | 58.71 | 2,930,400 | -0.22(-0.37%) |
Dec 30, 2015 | 59.26 | 60.03 | 58.67 | 58.93 | 2,920,941 | -0.33(-0.55%) |
Dec 29, 2015 | 59.25 | 59.60 | 58.55 | 59.26 | 3,316,263 | +0.38(+0.64%) |
Dec 28, 2015 | 59.36 | 59.87 | 57.89 | 58.88 | 4,146,021 | -0.70(-1.17%) |
Dec 24, 2015 | 60.42 | 59.58 | 59.58 | 59.58 | 1,568,400 | -0.86(-1.42%) |
Dec 23, 2015 | 60.49 | 61.00 | 59.67 | 60.43 | 2,751,330 | -0.12(-0.19%) |
Dec 22, 2015 | 60.77 | 60.90 | 59.63 | 60.55 | 2,720,076 | -0.15(-0.25%) |
Dec 21, 2015 | 61.26 | 61.47 | 59.42 | 60.70 | 4,648,764 | -0.26(-0.43%) |
Dec 18, 2015 | 62.14 | 62.69 | 60.85 | 60.96 | 5,747,265 | -1.23(-1.97%) |
Dec 17, 2015 | 63.00 | 63.28 | 61.58 | 62.19 | 3,220,131 | -0.24(-0.38%) |
Dec 16, 2015 | 62.41 | 62.60 | 60.81 | 62.43 | 3,363,504 | +0.51(+0.82%) |
Dec 15, 2015 | 62.00 | 62.87 | 61.35 | 61.92 | 3,975,630 | +0.69(+1.12%) |
Dec 14, 2015 | 61.11 | 61.38 | 58.80 | 61.23 | 6,396,177 | -0.45(-0.72%) |
Dec 11, 2015 | 62.80 | 62.80 | 61.31 | 61.68 | 3,816,948 | -1.65(-2.61%) |
Dec 10, 2015 | 63.49 | 64.09 | 62.92 | 63.33 | 3,894,429 | -0.03(-0.05%) |
Dec 09, 2015 | 64.45 | 64.45 | 62.73 | 63.36 | 3,326,346 | -1.15(-1.79%) |
Dec 08, 2015 | 63.02 | 64.88 | 62.86 | 64.51 | 2,800,767 | +0.50(+0.78%) |
Dec 07, 2015 | 63.73 | 64.15 | 62.78 | 64.02 | 2,767,005 | +0.13(+0.20%) |
Dec 04, 2015 | 62.52 | 64.27 | 62.14 | 63.89 | 3,325,287 | +1.35(+2.16%) |
Dec 03, 2015 | 64.37 | 64.91 | 62.36 | 62.54 | 5,872,236 | -1.06(-1.66%) |
Dec 02, 2015 | 62.96 | 64.56 | 62.79 | 63.60 | 4,460,664 | +0.62(+0.98%) |
Dec 01, 2015 | 62.50 | 63.33 | 61.53 | 62.98 | 4,417,875 | +0.53(+0.85%) |
Nov 30, 2015 | 62.00 | 62.77 | 61.68 | 62.45 | 5,482,344 | +0.48(+0.77%) |
Nov 27, 2015 | 61.00 | 62.03 | 60.75 | 61.97 | 2,701,494 | +1.23(+2.03%) |
Nov 25, 2015 | 61.14 | 60.74 | 60.74 | 60.74 | 4,904,700 | -0.21(-0.35%) |
Nov 24, 2015 | 59.83 | 61.70 | 59.49 | 60.95 | 19,243,596 | +3.61(+6.30%) |
Nov 23, 2015 | 56.87 | 57.56 | 55.67 | 57.34 | 10,604,139 | +0.35(+0.61%) |
Nov 20, 2015 | 55.82 | 57.15 | 55.40 | 56.99 | 4,792,782 | +1.19(+2.14%) |
Nov 19, 2015 | 54.67 | 56.16 | 54.66 | 55.80 | 4,808,205 | +1.24(+2.27%) |
Nov 18, 2015 | 54.65 | 54.90 | 53.59 | 54.56 | 3,910,374 | +0.17(+0.31%) |
Nov 17, 2015 | 53.33 | 54.66 | 53.20 | 54.39 | 4,388,928 | +1.47(+2.78%) |
Nov 16, 2015 | 52.04 | 53.09 | 52.00 | 52.92 | 3,175,881 | +0.70(+1.35%) |
Nov 13, 2015 | 52.09 | 52.63 | 51.97 | 52.21 | 3,792,102 | -0.02(-0.04%) |
Nov 12, 2015 | 51.61 | 52.28 | 51.00 | 52.23 | 4,433,376 | +0.31(+0.59%) |
Nov 11, 2015 | 52.27 | 52.76 | 50.96 | 51.93 | 4,501,974 | -0.50(-0.96%) |
Nov 10, 2015 | 53.48 | 53.72 | 52.29 | 52.43 | 4,506,771 | -1.31(-2.43%) |
Nov 09, 2015 | 53.85 | 54.21 | 53.43 | 53.74 | 3,871,041 | -0.20(-0.38%) |
Nov 06, 2015 | 53.61 | 54.03 | 53.03 | 53.94 | 3,731,904 | +0.63(+1.18%) |
Nov 05, 2015 | 53.76 | 54.43 | 51.93 | 53.31 | 8,154,246 | -2.16(-3.89%) |
Nov 04, 2015 | 55.72 | 56.33 | 55.04 | 55.47 | 2,862,465 | -0.29(-0.52%) |
Nov 03, 2015 | 54.59 | 56.10 | 54.41 | 55.76 | 3,804,513 | +1.05(+1.92%) |
Nov 02, 2015 | 53.93 | 55.19 | 53.24 | 54.71 | 4,495,248 | +1.04(+1.94%) |
Oct 30, 2015 | 53.50 | 54.46 | 52.92 | 53.67 | 3,317,412 | +1.03(+1.96%) |
Oct 29, 2015 | 54.13 | 54.35 | 52.35 | 52.63 | 3,755,679 | -1.98(-3.63%) |
Oct 28, 2015 | 53.04 | 54.93 | 52.07 | 54.62 | 6,534,198 | +1.75(+3.31%) |
Oct 27, 2015 | 50.79 | 53.00 | 50.07 | 52.87 | 8,119,842 | +1.50(+2.91%) |
Oct 26, 2015 | 52.73 | 53.05 | 51.17 | 51.37 | 7,093,524 | -1.70(-3.20%) |
Oct 23, 2015 | 53.70 | 54.53 | 51.70 | 53.07 | 11,036,649 | -2.31(-4.18%) |
Oct 22, 2015 | 54.00 | 55.50 | 53.84 | 55.38 | 4,720,572 | +2.11(+3.96%) |
Oct 21, 2015 | 55.75 | 55.84 | 52.47 | 53.27 | 6,947,997 | -2.08(-3.76%) |
Oct 20, 2015 | 56.05 | 56.37 | 54.84 | 55.35 | 3,566,025 | -0.63(-1.13%) |
Oct 19, 2015 | 57.08 | 57.99 | 55.40 | 55.99 | 4,336,401 | -1.27(-2.22%) |
Oct 16, 2015 | 56.77 | 57.36 | 56.35 | 57.26 | 3,062,259 | +0.37(+0.66%) |
Oct 15, 2015 | 55.01 | 57.10 | 55.00 | 56.89 | 4,153,737 | +2.11(+3.86%) |
Oct 14, 2015 | 55.87 | 55.87 | 54.15 | 54.77 | 3,621,666 | -0.94(-1.68%) |
Oct 13, 2015 | 55.57 | 57.00 | 55.17 | 55.71 | 3,835,242 | -0.23(-0.41%) |
Oct 12, 2015 | 56.74 | 57.00 | 55.45 | 55.94 | 4,670,550 | -1.36(-2.37%) |
Oct 09, 2015 | 56.33 | 57.53 | 55.75 | 57.29 | 3,171,801 | +0.76(+1.35%) |
Oct 08, 2015 | 58.25 | 58.25 | 55.88 | 56.53 | 4,180,326 | -1.80(-3.08%) |
Oct 07, 2015 | 58.53 | 59.26 | 57.08 | 58.33 | 3,848,553 | +0.29(+0.49%) |
Oct 06, 2015 | 59.17 | 59.58 | 57.01 | 58.04 | 3,082,410 | -1.04(-1.76%) |
Oct 05, 2015 | 59.07 | 59.59 | 58.01 | 59.08 | 3,827,547 | +0.68(+1.16%) |
Oct 02, 2015 | 56.40 | 58.57 | 56.04 | 58.40 | 5,308,092 | +1.18(+2.07%) |
Oct 01, 2015 | 56.84 | 57.89 | 55.87 | 57.22 | 3,756,240 | -0.11(-0.20%) |
Sep 30, 2015 | 56.67 | 57.66 | 55.31 | 57.33 | 4,993,044 | +1.40(+2.50%) |
Sep 29, 2015 | 58.51 | 58.67 | 55.37 | 55.94 | 6,294,984 | -2.63(-4.49%) |
Sep 28, 2015 | 59.87 | 60.53 | 57.93 | 58.57 | 6,073,590 | -1.70(-2.83%) |
Sep 25, 2015 | 61.08 | 61.63 | 59.92 | 60.27 | 3,949,932 | +0.01(+0.02%) |
Sep 24, 2015 | 59.46 | 60.33 | 58.93 | 60.26 | 3,265,032 | +0.49(+0.82%) |
Sep 23, 2015 | 60.01 | 60.22 | 59.04 | 59.77 | 4,030,860 | -0.26(-0.44%) |
Sep 22, 2015 | 60.69 | 61.48 | 59.26 | 60.03 | 6,523,815 | -1.77(-2.86%) |
Sep 21, 2015 | 61.71 | 63.24 | 60.61 | 61.80 | 4,774,161 | +0.14(+0.23%) |
Sep 18, 2015 | 60.63 | 62.05 | 60.46 | 61.66 | 5,545,752 | +0.23(+0.38%) |
Sep 17, 2015 | 61.06 | 62.21 | 60.44 | 61.43 | 3,336,465 | +0.58(+0.95%) |
Sep 16, 2015 | 61.13 | 61.23 | 60.22 | 60.85 | 3,193,851 | -0.21(-0.35%) |
Sep 15, 2015 | 60.00 | 61.33 | 59.89 | 61.06 | 4,892,439 | +1.22(+2.03%) |
Sep 14, 2015 | 58.83 | 59.91 | 58.35 | 59.85 | 4,421,298 | +0.72(+1.21%) |
Sep 11, 2015 | 59.23 | 59.82 | 58.14 | 59.13 | 5,798,937 | -0.00(-0.01%) |
Sep 10, 2015 | 58.26 | 59.89 | 56.67 | 59.13 | 14,596,119 | +4.08(+7.40%) |
Sep 09, 2015 | 56.29 | 56.50 | 55.02 | 55.06 | 8,899,800 | -0.43(-0.78%) |
Sep 08, 2015 | 55.21 | 55.58 | 54.08 | 55.49 | 3,649,353 | +1.36(+2.51%) |
Sep 04, 2015 | 53.35 | 54.13 | 54.13 | 54.13 | 4,584,600 | +0.12(+0.22%) |
Sep 03, 2015 | 55.19 | 55.26 | 53.79 | 54.01 | 5,471,199 | -0.52(-0.95%) |
Sep 02, 2015 | 55.02 | 55.02 | 52.87 | 54.53 | 3,384,126 | +0.58(+1.08%) |
Sep 01, 2015 | 53.43 | 55.51 | 53.41 | 53.95 | 4,228,125 | -0.79(-1.44%) |
Aug 31, 2015 | 55.81 | 56.49 | 54.37 | 54.74 | 4,060,080 | -1.26(-2.25%) |
Aug 28, 2015 | 55.73 | 56.58 | 55.29 | 56.00 | 2,915,592 | +0.07(+0.13%) |
Aug 27, 2015 | 56.67 | 57.02 | 54.88 | 55.93 | 5,601,933 | -0.06(-0.10%) |
Aug 26, 2015 | 54.23 | 56.33 | 53.65 | 55.98 | 6,075,144 | +3.18(+6.03%) |
Aug 25, 2015 | 53.60 | 54.91 | 52.71 | 52.80 | 5,619,918 | +1.13(+2.19%) |
Aug 24, 2015 | 48.71 | 53.08 | 46.80 | 51.67 | 10,281,315 | -1.33(-2.50%) |
Aug 21, 2015 | 51.32 | 54.77 | 50.36 | 53.00 | 10,403,262 | -0.54(-1.01%) |
Aug 20, 2015 | 56.79 | 57.44 | 53.17 | 53.54 | 8,055,393 | -4.50(-7.75%) |
Aug 19, 2015 | 57.62 | 58.65 | 57.13 | 58.04 | 2,602,632 | +0.16(+0.27%) |
Aug 18, 2015 | 58.59 | 59.16 | 57.72 | 57.88 | 1,506,546 | -0.71(-1.21%) |
Aug 17, 2015 | 57.62 | 58.80 | 57.06 | 58.59 | 1,796,604 | +0.74(+1.28%) |
Aug 14, 2015 | 57.25 | 58.02 | 56.96 | 57.85 | 2,119,215 | +0.26(+0.45%) |
Aug 13, 2015 | 57.12 | 58.42 | 57.12 | 57.59 | 2,956,179 | +0.59(+1.03%) |
Aug 12, 2015 | 56.83 | 58.10 | 54.21 | 57.00 | 8,185,704 | -0.98(-1.68%) |
Aug 11, 2015 | 58.33 | 59.15 | 57.17 | 57.98 | 4,104,312 | -1.01(-1.71%) |
Aug 10, 2015 | 59.15 | 60.12 | 58.07 | 58.99 | 3,702,204 | +0.48(+0.82%) |
Aug 07, 2015 | 58.60 | 58.77 | 56.04 | 58.51 | 7,362,669 | +0.34(+0.59%) |
Aug 06, 2015 | 63.56 | 63.67 | 57.95 | 58.16 | 9,210,018 | -5.26(-8.29%) |
Aug 05, 2015 | 62.13 | 63.60 | 62.13 | 63.42 | 3,291,738 | +1.59(+2.57%) |
Aug 04, 2015 | 61.55 | 62.57 | 61.12 | 61.83 | 3,847,668 | +0.20(+0.32%) |
Aug 03, 2015 | 62.12 | 62.64 | 61.03 | 61.64 | 2,394,954 | -0.31(-0.49%) |
Jul 31, 2015 | 61.67 | 62.65 | 61.23 | 61.94 | 3,323,445 | +0.21(+0.35%) |
Jul 30, 2015 | 61.22 | 62.18 | 60.33 | 61.73 | 3,964,734 | +0.51(+0.84%) |
Jul 29, 2015 | 62.11 | 62.31 | 60.57 | 61.22 | 4,952,121 | -1.06(-1.70%) |
Jul 28, 2015 | 62.94 | 62.94 | 61.25 | 62.28 | 3,726,891 | +0.18(+0.29%) |
Jul 27, 2015 | 64.77 | 64.93 | 61.51 | 62.10 | 6,890,643 | -3.53(-5.38%) |
Jul 24, 2015 | 66.30 | 66.85 | 65.13 | 65.63 | 3,463,170 | -0.07(-0.11%) |
Jul 23, 2015 | 64.97 | 66.70 | 64.93 | 65.70 | 4,296,231 | +1.56(+2.44%) |
Jul 22, 2015 | 63.55 | 64.59 | 63.28 | 64.13 | 3,054,498 | +0.11(+0.17%) |
Jul 21, 2015 | 63.34 | 64.16 | 63.04 | 64.02 | 3,336,351 | +0.68(+1.07%) |
Jul 20, 2015 | 63.50 | 63.85 | 62.77 | 63.34 | 3,472,143 | -0.41(-0.64%) |
Jul 17, 2015 | 63.83 | 64.23 | 63.37 | 63.75 | 3,340,758 | +0.40(+0.63%) |
Jul 16, 2015 | 62.23 | 63.92 | 61.83 | 63.35 | 4,230,039 | +1.64(+2.66%) |
Jul 15, 2015 | 61.67 | 61.98 | 61.11 | 61.71 | 3,482,175 | +0.30(+0.48%) |
Jul 14, 2015 | 60.63 | 62.12 | 60.57 | 61.42 | 4,063,590 | +1.04(+1.72%) |
Jul 13, 2015 | 60.97 | 61.31 | 59.73 | 60.38 | 4,583,859 | +0.11(+0.18%) |
Jul 10, 2015 | 58.87 | 60.38 | 58.05 | 60.27 | 5,124,642 | +2.00(+3.43%) |
Jul 09, 2015 | 58.33 | 58.74 | 57.93 | 58.27 | 3,428,220 | +0.78(+1.35%) |
Jul 08, 2015 | 56.61 | 58.19 | 56.51 | 57.49 | 4,704,207 | +0.32(+0.57%) |
Jul 07, 2015 | 58.33 | 58.33 | 55.94 | 57.17 | 6,445,332 | -1.27(-2.17%) |
Jul 06, 2015 | 57.88 | 59.05 | 57.46 | 58.44 | 4,170,336 | +0.47(+0.82%) |
Jul 02, 2015 | 58.93 | 57.97 | 57.97 | 57.97 | 3,370,800 | -0.75(-1.27%) |
Jul 01, 2015 | 58.86 | 59.43 | 58.60 | 58.71 | 3,361,116 | +0.48(+0.82%) |
Jun 30, 2015 | 57.80 | 58.75 | 57.80 | 58.23 | 4,013,805 | +0.95(+1.66%) |
Jun 29, 2015 | 56.54 | 58.23 | 56.11 | 57.28 | 5,405,910 | -1.14(-1.95%) |
Jun 26, 2015 | 59.93 | 59.95 | 58.00 | 58.42 | 8,717,568 | -1.19(-1.99%) |
Jun 25, 2015 | 59.96 | 60.24 | 59.38 | 59.61 | 4,578,021 | -0.11(-0.18%) |
Jun 24, 2015 | 60.09 | 60.52 | 59.59 | 59.71 | 4,174,827 | -0.93(-1.53%) |
Jun 23, 2015 | 61.30 | 61.52 | 60.13 | 60.64 | 4,152,561 | -0.70(-1.15%) |
Jun 22, 2015 | 61.64 | 61.67 | 60.52 | 61.35 | 3,949,860 | -0.01(-0.02%) |
Jun 19, 2015 | 60.96 | 61.60 | 60.47 | 61.36 | 5,303,373 | +0.40(+0.66%) |
Jun 18, 2015 | 60.53 | 61.32 | 60.50 | 60.96 | 3,583,590 | +0.75(+1.24%) |
Jun 17, 2015 | 59.16 | 60.58 | 59.00 | 60.21 | 4,379,403 | +1.31(+2.23%) |
Jun 16, 2015 | 58.92 | 59.60 | 58.61 | 58.90 | 2,993,877 | -0.05(-0.08%) |
Jun 15, 2015 | 58.23 | 59.13 | 57.77 | 58.95 | 2,888,289 | +0.33(+0.56%) |
Jun 12, 2015 | 57.71 | 58.82 | 57.71 | 58.62 | 2,387,571 | +0.41(+0.70%) |
Jun 11, 2015 | 58.40 | 58.94 | 57.60 | 58.21 | 3,062,136 | -0.01(-0.02%) |
Jun 10, 2015 | 57.33 | 58.38 | 56.94 | 58.22 | 3,788,262 | +0.90(+1.56%) |
Jun 09, 2015 | 57.54 | 57.78 | 55.89 | 57.33 | 3,863,124 | -0.28(-0.49%) |
Jun 08, 2015 | 58.20 | 58.83 | 57.22 | 57.61 | 4,448,709 | -0.26(-0.44%) |
Jun 05, 2015 | 56.90 | 57.99 | 56.18 | 57.86 | 7,280,457 | +1.61(+2.87%) |
Jun 04, 2015 | 56.26 | 56.61 | 56.02 | 56.25 | 3,737,166 | -0.15(-0.26%) |
Jun 03, 2015 | 56.54 | 56.85 | 55.80 | 56.40 | 4,488,471 | +0.23(+0.41%) |
Jun 02, 2015 | 56.90 | 57.16 | 56.05 | 56.17 | 4,655,691 | -0.67(-1.17%) |
Jun 01, 2015 | 56.64 | 57.33 | 56.62 | 56.83 | 5,742,483 | +0.34(+0.60%) |
May 29, 2015 | 55.33 | 56.61 | 55.10 | 56.50 | 6,303,774 | +1.04(+1.88%) |
May 28, 2015 | 54.95 | 56.61 | 54.10 | 55.46 | 12,095,331 | +1.91(+3.56%) |
May 27, 2015 | 54.67 | 54.67 | 53.45 | 53.55 | 12,269,019 | -1.06(-1.95%) |
May 26, 2015 | 54.95 | 55.03 | 54.00 | 54.61 | 5,790,030 | +0.32(+0.60%) |
May 22, 2015 | 53.38 | 54.29 | 54.29 | 54.29 | 3,950,100 | +0.91(+1.70%) |
May 21, 2015 | 52.81 | 53.53 | 52.57 | 53.38 | 3,164,790 | +0.54(+1.02%) |
May 20, 2015 | 52.54 | 53.33 | 52.17 | 52.84 | 2,826,189 | +0.06(+0.12%) |
May 19, 2015 | 52.83 | 53.33 | 52.70 | 52.78 | 3,109,125 | +0.20(+0.38%) |
May 18, 2015 | 51.41 | 52.72 | 51.17 | 52.58 | 2,568,024 | +1.00(+1.95%) |
May 15, 2015 | 51.40 | 51.58 | 50.70 | 51.57 | 2,194,719 | +0.34(+0.66%) |
May 14, 2015 | 51.05 | 51.33 | 50.57 | 51.24 | 3,075,438 | +0.74(+1.47%) |
May 13, 2015 | 50.92 | 50.92 | 50.28 | 50.49 | 2,662,254 | -0.06(-0.13%) |
May 12, 2015 | 50.33 | 50.80 | 49.77 | 50.56 | 2,496,075 | -0.05(-0.10%) |
May 11, 2015 | 50.41 | 51.00 | 50.41 | 50.61 | 1,547,529 | +0.24(+0.48%) |
May 08, 2015 | 50.69 | 51.00 | 50.08 | 50.37 | 2,451,762 | +0.56(+1.13%) |
May 07, 2015 | 48.73 | 50.14 | 48.70 | 49.80 | 3,072,183 | +1.20(+2.48%) |
May 06, 2015 | 48.93 | 49.17 | 48.14 | 48.60 | 3,647,181 | -0.41(-0.84%) |
May 05, 2015 | 50.55 | 50.56 | 48.70 | 49.01 | 4,686,498 | -1.91(-3.76%) |
May 04, 2015 | 50.61 | 51.43 | 50.43 | 50.92 | 2,328,927 | +0.65(+1.29%) |
May 01, 2015 | 50.02 | 50.50 | 49.39 | 50.27 | 3,595,818 | +1.03(+2.10%) |
Apr 30, 2015 | 50.50 | 51.06 | 49.04 | 49.24 | 3,344,916 | -1.43(-2.83%) |
Apr 29, 2015 | 51.00 | 51.29 | 50.29 | 50.67 | 2,492,268 | -0.42(-0.82%) |
Apr 28, 2015 | 51.67 | 51.78 | 50.25 | 51.09 | 2,713,578 | -0.18(-0.36%) |
Apr 27, 2015 | 51.76 | 52.75 | 51.11 | 51.28 | 3,669,885 | -0.00(-0.01%) |
Apr 24, 2015 | 52.08 | 52.08 | 50.96 | 51.28 | 1,837,779 | -0.31(-0.61%) |
Apr 23, 2015 | 50.96 | 52.13 | 50.52 | 51.59 | 3,339,678 | +0.30(+0.59%) |
Apr 22, 2015 | 51.57 | 51.63 | 50.67 | 51.29 | 3,201,927 | -0.17(-0.32%) |
Apr 21, 2015 | 49.36 | 51.48 | 49.18 | 51.46 | 9,927,261 | +2.62(+5.36%) |
Apr 20, 2015 | 47.93 | 48.87 | 47.82 | 48.84 | 2,708,079 | +1.34(+2.81%) |
Apr 17, 2015 | 48.41 | 48.56 | 47.33 | 47.50 | 3,814,179 | -1.43(-2.92%) |
Apr 16, 2015 | 48.19 | 49.21 | 48.07 | 48.93 | 2,229,438 | +0.69(+1.44%) |
Apr 15, 2015 | 48.33 | 48.52 | 47.94 | 48.24 | 2,173,626 | +0.06(+0.12%) |
Apr 14, 2015 | 48.41 | 48.56 | 47.78 | 48.18 | 1,661,139 | -0.20(-0.42%) |
Apr 13, 2015 | 49.09 | 49.30 | 48.28 | 48.38 | 2,790,375 | -0.94(-1.91%) |
Apr 10, 2015 | 48.56 | 49.39 | 48.33 | 49.32 | 2,712,672 | +0.64(+1.31%) |
Apr 09, 2015 | 49.06 | 49.17 | 48.10 | 48.68 | 2,489,220 | -0.41(-0.83%) |
Apr 08, 2015 | 48.43 | 49.38 | 48.34 | 49.09 | 3,944,880 | +0.81(+1.68%) |
Apr 07, 2015 | 47.31 | 48.93 | 47.31 | 48.28 | 4,899,009 | +1.06(+2.25%) |
Apr 06, 2015 | 47.01 | 47.61 | 46.87 | 47.21 | 2,210,775 | -0.06(-0.12%) |
Apr 02, 2015 | 47.37 | 47.27 | 47.27 | 47.27 | 3,039,600 | +0.09(+0.20%) |
Apr 01, 2015 | 48.81 | 48.81 | 46.51 | 47.18 | 7,403,949 | -1.52(-3.11%) |
Mar 31, 2015 | 49.46 | 49.46 | 48.40 | 48.69 | 5,121,069 | -0.84(-1.70%) |
Mar 30, 2015 | 49.23 | 50.15 | 49.11 | 49.54 | 5,255,436 | +0.72(+1.48%) |
Mar 27, 2015 | 47.26 | 49.04 | 47.24 | 48.81 | 5,802,261 | +1.66(+3.53%) |
Mar 26, 2015 | 45.51 | 47.23 | 44.78 | 47.15 | 3,909,582 | +0.94(+2.04%) |
Mar 25, 2015 | 46.76 | 47.05 | 45.65 | 46.21 | 4,698,741 | -0.55(-1.18%) |
Mar 24, 2015 | 47.15 | 47.80 | 46.65 | 46.76 | 3,057,693 | -0.35(-0.74%) |
Mar 23, 2015 | 48.04 | 48.08 | 47.05 | 47.11 | 3,773,670 | -0.92(-1.92%) |
Mar 20, 2015 | 48.80 | 48.96 | 47.94 | 48.03 | 7,381,593 | -0.70(-1.44%) |
Mar 19, 2015 | 48.36 | 48.93 | 48.29 | 48.73 | 2,883,738 | +0.34(+0.71%) |
Mar 18, 2015 | 48.00 | 48.69 | 47.60 | 48.39 | 3,668,979 | +0.08(+0.17%) |
Mar 17, 2015 | 47.65 | 48.55 | 47.42 | 48.31 | 3,209,712 | +0.26(+0.55%) |
Mar 16, 2015 | 47.25 | 48.05 | 47.13 | 48.04 | 3,510,987 | +0.93(+1.97%) |
Mar 13, 2015 | 46.95 | 47.66 | 46.56 | 47.11 | 2,876,559 | +0.00(+0.00%) |
Mar 12, 2015 | 47.16 | 47.32 | 46.51 | 47.11 | 3,148,020 | +0.26(+0.55%) |
Mar 11, 2015 | 46.18 | 47.08 | 45.94 | 46.85 | 4,187,688 | +0.67(+1.45%) |
Mar 10, 2015 | 45.65 | 46.22 | 45.05 | 46.18 | 4,721,319 | -0.06(-0.13%) |
Mar 09, 2015 | 46.86 | 46.98 | 44.70 | 46.24 | 7,964,970 | -0.67(-1.42%) |
Mar 06, 2015 | 47.73 | 48.00 | 46.74 | 46.91 | 4,135,851 | -0.80(-1.68%) |
Mar 05, 2015 | 47.99 | 48.24 | 47.46 | 47.71 | 5,312,883 | -0.12(-0.26%) |
Mar 04, 2015 | 49.52 | 49.63 | 47.48 | 47.84 | 8,738,538 | -1.80(-3.62%) |
Mar 03, 2015 | 47.39 | 49.78 | 46.66 | 49.63 | 15,585,309 | +0.97(+2.00%) |
Mar 02, 2015 | 47.41 | 48.80 | 47.42 | 48.66 | 9,513,162 | +1.25(+2.64%) |
Feb 27, 2015 | 48.17 | 48.18 | 47.20 | 47.41 | 4,972,485 | -0.28(-0.58%) |
Feb 26, 2015 | 47.61 | 48.76 | 47.58 | 47.68 | 5,117,061 | +0.33(+0.70%) |
Feb 25, 2015 | 46.33 | 47.45 | 46.31 | 47.35 | 3,535,209 | +1.15(+2.49%) |
Feb 24, 2015 | 46.17 | 46.74 | 45.98 | 46.20 | 2,809,497 | +0.14(+0.30%) |
Feb 23, 2015 | 47.51 | 47.83 | 45.55 | 46.07 | 5,062,722 | -1.14(-2.41%) |
Feb 20, 2015 | 46.02 | 47.50 | 45.92 | 47.20 | 3,349,878 | +1.23(+2.68%) |
Feb 19, 2015 | 45.96 | 46.39 | 45.61 | 45.97 | 2,405,682 | +0.34(+0.75%) |
Feb 18, 2015 | 45.64 | 45.75 | 44.97 | 45.63 | 2,181,342 | -0.00(-0.01%) |
Feb 17, 2015 | 45.53 | 46.11 | 44.95 | 45.63 | 3,886,143 | +0.54(+1.20%) |
Feb 13, 2015 | 45.05 | 45.09 | 45.09 | 45.09 | 3,712,800 | +0.75(+1.70%) |
Feb 12, 2015 | 44.84 | 44.99 | 44.08 | 44.34 | 3,497,238 | +0.43(+0.98%) |
Feb 11, 2015 | 43.14 | 44.06 | 43.05 | 43.91 | 3,661,938 | +1.10(+2.56%) |
Feb 10, 2015 | 42.12 | 42.98 | 41.93 | 42.81 | 1,954,176 | +1.13(+2.72%) |
Feb 09, 2015 | 41.86 | 42.03 | 41.20 | 41.68 | 1,941,768 | -0.20(-0.47%) |
Feb 06, 2015 | 42.54 | 42.72 | 41.57 | 41.87 | 2,123,868 | -0.50(-1.17%) |
Feb 05, 2015 | 42.28 | 42.47 | 41.94 | 42.37 | 2,399,352 | +0.48(+1.14%) |
Feb 04, 2015 | 40.72 | 42.08 | 40.72 | 41.89 | 2,718,960 | +0.72(+1.74%) |
Feb 03, 2015 | 41.87 | 41.87 | 40.44 | 41.18 | 4,171,047 | -0.53(-1.26%) |