Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.84 | 41.42 | 40.83 | 41.38 | 4,470,811 | +0.42(+1.04%) |
Jan 28, 2016 | 41.04 | 41.10 | 40.70 | 40.96 | 3,960,387 | +0.42(+1.03%) |
Jan 27, 2016 | 40.90 | 41.09 | 40.31 | 40.54 | 3,733,535 | -0.30(-0.74%) |
Jan 26, 2016 | 40.57 | 40.86 | 40.40 | 40.84 | 2,688,947 | +0.38(+0.94%) |
Jan 25, 2016 | 41.03 | 41.16 | 40.44 | 40.46 | 3,262,390 | -0.55(-1.35%) |
Jan 22, 2016 | 40.97 | 41.11 | 40.77 | 41.02 | 4,038,451 | +1.19(+2.98%) |
Jan 21, 2016 | 39.74 | 40.23 | 39.49 | 39.83 | 4,702,974 | +0.53(+1.35%) |
Jan 20, 2016 | 39.30 | 39.58 | 38.50 | 39.30 | 6,141,979 | -1.26(-3.10%) |
Jan 19, 2016 | 40.91 | 40.94 | 40.35 | 40.56 | 3,768,955 | +1.13(+2.86%) |
Jan 15, 2016 | 39.40 | 39.43 | 39.43 | 39.43 | 5,591,949 | -1.73(-4.21%) |
Jan 14, 2016 | 40.87 | 41.25 | 40.64 | 41.16 | 5,372,859 | +0.44(+1.09%) |
Jan 13, 2016 | 41.46 | 41.60 | 40.63 | 40.72 | 4,334,875 | -0.11(-0.28%) |
Jan 12, 2016 | 40.88 | 40.99 | 40.58 | 40.83 | 4,966,424 | -0.12(-0.30%) |
Jan 11, 2016 | 40.82 | 41.09 | 40.57 | 40.96 | 4,134,689 | +0.45(+1.11%) |
Jan 08, 2016 | 40.97 | 41.05 | 40.47 | 40.51 | 8,809,738 | -0.23(-0.55%) |
Jan 07, 2016 | 40.85 | 41.23 | 40.70 | 40.73 | 5,167,919 | -0.66(-1.59%) |
Jan 06, 2016 | 41.55 | 41.57 | 41.23 | 41.39 | 4,547,409 | -0.84(-1.99%) |
Jan 05, 2016 | 42.37 | 42.48 | 42.18 | 42.23 | 2,821,712 | +0.18(+0.43%) |
Jan 04, 2016 | 41.88 | 42.06 | 41.63 | 42.05 | 4,839,496 | -1.01(-2.34%) |
Dec 31, 2015 | 43.20 | 43.05 | 43.05 | 43.05 | 2,196,355 | -0.36(-0.82%) |
Dec 30, 2015 | 43.42 | 43.58 | 43.34 | 43.41 | 2,296,539 | -0.52(-1.18%) |
Dec 29, 2015 | 44.21 | 44.40 | 43.93 | 43.93 | 5,914,835 | +0.10(+0.22%) |
Dec 28, 2015 | 43.76 | 43.86 | 43.63 | 43.83 | 2,534,173 | -0.51(-1.15%) |
Dec 24, 2015 | 44.28 | 44.35 | 44.35 | 44.35 | 1,000,346 | -0.35(-0.78%) |
Dec 23, 2015 | 44.52 | 44.76 | 44.47 | 44.69 | 2,039,887 | +0.36(+0.82%) |
Dec 22, 2015 | 44.10 | 44.36 | 43.98 | 44.33 | 4,165,931 | +0.41(+0.93%) |
Dec 21, 2015 | 43.82 | 43.97 | 43.55 | 43.92 | 2,905,840 | +0.68(+1.57%) |
Dec 18, 2015 | 43.57 | 43.64 | 43.22 | 43.24 | 4,137,583 | +0.17(+0.39%) |
Dec 17, 2015 | 43.37 | 43.45 | 43.06 | 43.07 | 5,545,389 | -1.12(-2.53%) |
Dec 16, 2015 | 43.75 | 44.39 | 43.62 | 44.19 | 5,648,723 | +1.13(+2.63%) |
Dec 15, 2015 | 42.90 | 43.20 | 42.87 | 43.06 | 3,300,075 | +0.63(+1.48%) |
Dec 14, 2015 | 42.33 | 42.52 | 42.02 | 42.43 | 4,576,077 | +0.41(+0.97%) |
Dec 11, 2015 | 42.25 | 42.25 | 41.95 | 42.02 | 4,476,562 | -0.80(-1.88%) |
Dec 10, 2015 | 43.01 | 43.10 | 42.77 | 42.83 | 3,505,517 | +0.19(+0.46%) |
Dec 09, 2015 | 42.73 | 42.99 | 42.53 | 42.63 | 3,643,465 | -0.15(-0.36%) |
Dec 08, 2015 | 42.59 | 42.82 | 42.51 | 42.79 | 3,860,868 | -0.47(-1.08%) |
Dec 07, 2015 | 43.54 | 43.57 | 43.11 | 43.25 | 3,318,127 | -1.02(-2.29%) |
Dec 04, 2015 | 43.73 | 44.37 | 43.62 | 44.27 | 3,147,072 | +0.11(+0.25%) |
Dec 03, 2015 | 44.24 | 44.33 | 43.84 | 44.16 | 3,590,546 | -0.48(-1.08%) |
Dec 02, 2015 | 44.70 | 44.77 | 44.49 | 44.64 | 3,588,383 | -0.85(-1.86%) |
Dec 01, 2015 | 45.16 | 45.54 | 45.13 | 45.49 | 3,581,873 | +0.78(+1.74%) |
Nov 30, 2015 | 44.51 | 44.73 | 44.49 | 44.71 | 6,781,458 | -0.50(-1.10%) |
Nov 27, 2015 | 45.41 | 45.45 | 45.18 | 45.21 | 1,172,735 | -0.27(-0.60%) |
Nov 25, 2015 | 45.51 | 45.48 | 45.48 | 45.48 | 1,918,939 | +0.00(+0.00%) |
Nov 24, 2015 | 45.19 | 45.58 | 45.06 | 45.48 | 3,581,975 | +0.59(+1.32%) |
Nov 23, 2015 | 44.89 | 45.02 | 44.82 | 44.88 | 3,087,275 | -0.10(-0.23%) |
Nov 20, 2015 | 45.06 | 45.24 | 44.95 | 44.99 | 3,778,251 | +0.23(+0.51%) |
Nov 19, 2015 | 44.57 | 44.86 | 44.56 | 44.76 | 4,847,687 | +0.72(+1.63%) |
Nov 18, 2015 | 43.66 | 44.13 | 43.59 | 44.04 | 3,148,565 | +0.49(+1.13%) |
Nov 17, 2015 | 43.67 | 43.72 | 43.44 | 43.55 | 3,012,652 | -0.25(-0.58%) |
Nov 16, 2015 | 43.23 | 43.84 | 43.23 | 43.80 | 3,263,866 | +0.41(+0.96%) |
Nov 13, 2015 | 43.71 | 43.71 | 43.31 | 43.39 | 3,137,355 | -0.86(-1.95%) |
Nov 12, 2015 | 44.38 | 44.58 | 44.16 | 44.25 | 2,292,071 | -0.51(-1.13%) |
Nov 11, 2015 | 44.90 | 44.93 | 44.70 | 44.76 | 2,229,159 | +0.23(+0.51%) |
Nov 10, 2015 | 44.50 | 44.60 | 44.36 | 44.53 | 2,848,903 | -0.40(-0.89%) |
Nov 09, 2015 | 45.36 | 45.36 | 44.81 | 44.93 | 4,302,959 | -0.94(-2.05%) |
Nov 06, 2015 | 45.66 | 45.88 | 45.44 | 45.87 | 3,726,859 | -0.90(-1.92%) |
Nov 05, 2015 | 46.64 | 46.79 | 46.47 | 46.76 | 2,258,928 | -0.03(-0.07%) |
Nov 04, 2015 | 47.11 | 47.14 | 46.66 | 46.80 | 3,095,600 | -0.68(-1.43%) |
Nov 03, 2015 | 46.91 | 47.58 | 46.91 | 47.47 | 3,680,966 | +0.65(+1.39%) |
Nov 02, 2015 | 46.31 | 46.87 | 46.31 | 46.82 | 4,577,606 | +0.80(+1.73%) |
Oct 30, 2015 | 46.17 | 46.26 | 45.99 | 46.03 | 2,500,895 | +0.47(+1.02%) |
Oct 29, 2015 | 45.31 | 45.63 | 45.26 | 45.56 | 3,123,158 | -0.02(-0.04%) |
Oct 28, 2015 | 46.30 | 46.40 | 45.33 | 45.58 | 6,173,704 | -0.38(-0.83%) |
Oct 27, 2015 | 46.12 | 46.12 | 45.90 | 45.96 | 1,817,318 | -0.34(-0.73%) |
Oct 26, 2015 | 46.37 | 46.37 | 46.20 | 46.30 | 1,452,886 | -0.04(-0.09%) |
Oct 23, 2015 | 46.43 | 46.53 | 46.21 | 46.34 | 2,629,365 | +0.08(+0.18%) |
Oct 22, 2015 | 45.69 | 46.30 | 45.69 | 46.26 | 3,591,643 | +0.68(+1.49%) |
Oct 21, 2015 | 45.74 | 45.79 | 45.49 | 45.58 | 3,151,240 | -0.35(-0.76%) |
Oct 20, 2015 | 45.90 | 46.03 | 45.80 | 45.93 | 1,872,147 | +0.22(+0.48%) |
Oct 19, 2015 | 45.88 | 45.96 | 45.59 | 45.71 | 2,706,339 | -0.26(-0.57%) |
Oct 16, 2015 | 45.79 | 46.03 | 45.77 | 45.97 | 3,290,593 | -0.24(-0.51%) |
Oct 15, 2015 | 46.04 | 46.27 | 45.96 | 46.21 | 5,502,825 | +1.26(+2.81%) |
Oct 14, 2015 | 44.89 | 45.09 | 44.81 | 44.94 | 2,360,159 | +0.47(+1.07%) |
Oct 13, 2015 | 44.55 | 44.83 | 44.42 | 44.47 | 4,286,886 | -0.55(-1.22%) |
Oct 12, 2015 | 45.23 | 45.23 | 44.98 | 45.02 | 2,549,374 | -0.17(-0.37%) |
Oct 09, 2015 | 45.54 | 45.94 | 45.04 | 45.19 | 5,570,386 | +0.41(+0.91%) |
Oct 08, 2015 | 44.31 | 44.83 | 44.28 | 44.78 | 3,857,991 | +0.36(+0.80%) |
Oct 07, 2015 | 44.36 | 44.63 | 44.28 | 44.43 | 4,589,426 | +1.30(+3.02%) |
Oct 06, 2015 | 42.99 | 43.29 | 42.92 | 43.12 | 2,799,746 | -0.10(-0.24%) |
Oct 05, 2015 | 42.71 | 43.23 | 42.66 | 43.23 | 5,531,899 | +0.85(+2.00%) |
Oct 02, 2015 | 41.44 | 42.40 | 41.40 | 42.38 | 5,367,009 | +0.41(+0.99%) |
Oct 01, 2015 | 41.91 | 42.02 | 41.69 | 41.96 | 3,360,283 | +0.68(+1.64%) |
Sep 30, 2015 | 41.24 | 41.37 | 41.12 | 41.29 | 4,441,672 | +1.59(+4.01%) |
Sep 29, 2015 | 39.85 | 39.95 | 39.51 | 39.70 | 3,346,002 | -0.13(-0.32%) |
Sep 28, 2015 | 40.37 | 40.50 | 39.71 | 39.82 | 5,113,603 | -0.82(-2.02%) |
Sep 25, 2015 | 40.97 | 41.05 | 40.59 | 40.64 | 2,342,653 | +0.04(+0.10%) |
Sep 24, 2015 | 40.33 | 40.74 | 40.22 | 40.60 | 4,069,578 | -0.22(-0.54%) |
Sep 23, 2015 | 41.10 | 41.16 | 40.80 | 40.82 | 3,281,356 | -0.36(-0.88%) |
Sep 22, 2015 | 41.18 | 41.23 | 41.03 | 41.19 | 2,983,927 | -0.55(-1.32%) |
Sep 21, 2015 | 41.85 | 41.91 | 41.60 | 41.74 | 3,119,926 | -0.58(-1.36%) |
Sep 18, 2015 | 42.69 | 42.87 | 42.25 | 42.31 | 4,245,793 | -0.48(-1.13%) |
Sep 17, 2015 | 42.77 | 43.71 | 42.72 | 42.79 | 6,267,584 | -0.06(-0.14%) |
Sep 16, 2015 | 42.55 | 42.95 | 42.46 | 42.85 | 5,178,116 | +1.61(+3.90%) |
Sep 15, 2015 | 40.99 | 41.36 | 40.97 | 41.25 | 3,582,302 | +0.47(+1.16%) |
Sep 14, 2015 | 40.80 | 40.97 | 40.67 | 40.77 | 1,864,625 | -0.35(-0.84%) |
Sep 11, 2015 | 40.81 | 41.12 | 40.77 | 41.12 | 2,267,443 | +0.07(+0.17%) |
Sep 10, 2015 | 40.64 | 41.11 | 40.63 | 41.05 | 4,719,751 | +0.47(+1.17%) |
Sep 09, 2015 | 41.02 | 41.14 | 40.55 | 40.58 | 4,658,119 | +0.52(+1.29%) |
Sep 08, 2015 | 39.89 | 40.07 | 39.70 | 40.06 | 3,696,725 | +0.97(+2.49%) |
Sep 04, 2015 | 39.71 | 39.09 | 39.09 | 39.09 | 3,643,055 | -1.02(-2.55%) |
Sep 03, 2015 | 40.18 | 40.51 | 40.07 | 40.11 | 3,010,114 | -0.22(-0.55%) |
Sep 02, 2015 | 40.35 | 40.35 | 40.08 | 40.33 | 3,751,342 | +0.69(+1.73%) |
Sep 01, 2015 | 39.78 | 40.03 | 39.57 | 39.65 | 5,919,643 | -0.85(-2.09%) |
Aug 31, 2015 | 40.47 | 40.64 | 40.29 | 40.49 | 4,130,569 | -0.13(-0.31%) |
Aug 28, 2015 | 40.62 | 40.74 | 40.42 | 40.62 | 4,102,579 | -0.13(-0.31%) |
Aug 27, 2015 | 40.30 | 40.79 | 40.16 | 40.75 | 7,893,304 | +1.04(+2.62%) |
Aug 26, 2015 | 39.36 | 39.75 | 39.09 | 39.70 | 6,380,234 | +1.12(+2.90%) |
Aug 25, 2015 | 39.80 | 39.98 | 38.56 | 38.59 | 7,246,009 | +0.75(+1.99%) |
Aug 24, 2015 | 36.78 | 38.85 | 36.34 | 37.83 | 12,110,904 | -0.82(-2.12%) |
Aug 21, 2015 | 39.38 | 39.47 | 38.64 | 38.66 | 6,425,948 | -0.92(-2.33%) |
Aug 20, 2015 | 39.77 | 39.82 | 39.50 | 39.58 | 4,329,909 | -0.92(-2.28%) |
Aug 19, 2015 | 40.61 | 40.91 | 40.39 | 40.50 | 6,202,925 | -0.27(-0.66%) |
Aug 18, 2015 | 40.81 | 40.87 | 40.74 | 40.77 | 3,164,626 | -0.26(-0.64%) |
Aug 17, 2015 | 41.03 | 41.18 | 40.90 | 41.03 | 2,367,623 | -0.60(-1.44%) |
Aug 14, 2015 | 41.58 | 41.81 | 41.53 | 41.63 | 1,521,249 | +0.09(+0.22%) |
Aug 13, 2015 | 41.57 | 41.69 | 41.44 | 41.54 | 1,956,967 | +0.09(+0.22%) |
Aug 12, 2015 | 41.19 | 41.49 | 41.10 | 41.45 | 5,895,161 | +0.05(+0.12%) |
Aug 11, 2015 | 41.56 | 41.56 | 41.25 | 41.40 | 3,438,067 | -1.42(-3.32%) |
Aug 10, 2015 | 42.49 | 42.87 | 42.40 | 42.82 | 1,616,503 | +0.48(+1.14%) |
Aug 07, 2015 | 42.24 | 42.41 | 42.21 | 42.34 | 1,726,741 | -0.01(-0.02%) |
Aug 06, 2015 | 42.55 | 42.67 | 42.31 | 42.35 | 1,938,299 | -0.47(-1.09%) |
Aug 05, 2015 | 43.18 | 43.24 | 42.81 | 42.81 | 1,934,263 | -0.25(-0.57%) |
Aug 04, 2015 | 43.23 | 43.35 | 43.00 | 43.06 | 2,374,118 | +0.39(+0.91%) |
Aug 03, 2015 | 42.90 | 42.96 | 42.57 | 42.67 | 2,726,648 | -0.65(-1.50%) |
Jul 31, 2015 | 43.41 | 43.54 | 43.21 | 43.32 | 3,703,577 | +0.28(+0.65%) |
Jul 30, 2015 | 43.03 | 43.12 | 42.83 | 43.04 | 2,604,763 | -0.97(-2.21%) |
Jul 29, 2015 | 44.01 | 44.28 | 43.88 | 44.01 | 3,792,401 | +0.28(+0.64%) |
Jul 28, 2015 | 43.51 | 43.84 | 43.44 | 43.73 | 2,043,290 | +0.64(+1.49%) |
Jul 27, 2015 | 43.08 | 43.26 | 43.06 | 43.09 | 2,584,021 | +0.28(+0.65%) |
Jul 24, 2015 | 43.16 | 43.16 | 42.68 | 42.81 | 2,639,942 | -0.78(-1.79%) |
Jul 23, 2015 | 43.89 | 43.95 | 43.56 | 43.59 | 2,389,368 | -0.47(-1.06%) |
Jul 22, 2015 | 44.17 | 44.23 | 43.95 | 44.06 | 2,439,228 | -0.54(-1.21%) |
Jul 21, 2015 | 44.60 | 44.68 | 44.54 | 44.60 | 2,368,877 | +0.17(+0.38%) |
Jul 20, 2015 | 44.43 | 44.47 | 44.14 | 44.43 | 2,306,655 | -0.39(-0.87%) |
Jul 17, 2015 | 44.88 | 44.88 | 44.72 | 44.82 | 2,916,671 | -0.42(-0.94%) |
Jul 16, 2015 | 45.16 | 45.45 | 45.16 | 45.24 | 2,270,978 | +0.52(+1.15%) |
Jul 15, 2015 | 44.87 | 44.88 | 44.61 | 44.72 | 2,020,504 | -0.30(-0.68%) |
Jul 14, 2015 | 45.02 | 45.06 | 44.79 | 45.03 | 2,734,963 | -0.39(-0.86%) |
Jul 13, 2015 | 45.55 | 45.60 | 45.38 | 45.42 | 2,106,013 | +0.07(+0.15%) |
Jul 10, 2015 | 45.38 | 45.48 | 45.28 | 45.35 | 3,794,050 | +0.42(+0.94%) |
Jul 09, 2015 | 45.36 | 45.40 | 44.92 | 44.93 | 3,052,448 | +0.58(+1.30%) |
Jul 08, 2015 | 44.78 | 44.80 | 44.33 | 44.35 | 6,963,836 | -1.07(-2.35%) |
Jul 07, 2015 | 45.32 | 45.47 | 44.91 | 45.42 | 4,307,874 | -0.36(-0.79%) |
Jul 06, 2015 | 45.89 | 45.99 | 45.56 | 45.78 | 3,800,681 | -1.42(-3.01%) |
Jul 02, 2015 | 47.33 | 47.20 | 47.20 | 47.20 | 1,361,996 | +0.05(+0.11%) |
Jul 01, 2015 | 47.67 | 47.67 | 47.07 | 47.15 | 2,453,265 | +0.51(+1.09%) |
Jun 30, 2015 | 46.89 | 47.01 | 46.65 | 46.65 | 2,956,170 | +0.21(+0.46%) |
Jun 29, 2015 | 46.75 | 46.75 | 46.21 | 46.43 | 2,851,244 | -0.78(-1.65%) |
Jun 26, 2015 | 47.26 | 47.27 | 47.10 | 47.21 | 1,898,196 | -0.25(-0.53%) |
Jun 25, 2015 | 47.94 | 47.94 | 47.43 | 47.47 | 2,722,204 | -0.20(-0.43%) |
Jun 24, 2015 | 47.76 | 47.78 | 47.62 | 47.67 | 1,860,583 | -0.41(-0.86%) |
Jun 23, 2015 | 47.98 | 48.14 | 47.94 | 48.08 | 2,818,783 | +0.33(+0.69%) |
Jun 22, 2015 | 47.84 | 47.94 | 47.75 | 47.75 | 2,365,730 | +0.62(+1.31%) |
Jun 19, 2015 | 47.33 | 47.36 | 47.14 | 47.14 | 2,223,933 | -0.09(-0.20%) |
Jun 18, 2015 | 47.23 | 47.42 | 47.17 | 47.23 | 4,573,429 | +0.46(+0.98%) |
Jun 17, 2015 | 46.43 | 46.93 | 46.06 | 46.77 | 4,283,749 | +0.41(+0.88%) |
Jun 16, 2015 | 46.32 | 46.40 | 46.15 | 46.37 | 2,636,849 | -0.30(-0.65%) |
Jun 15, 2015 | 46.76 | 46.79 | 46.52 | 46.67 | 1,710,667 | -0.23(-0.49%) |
Jun 12, 2015 | 46.83 | 46.90 | 46.68 | 46.90 | 2,496,278 | -0.48(-1.02%) |
Jun 11, 2015 | 47.39 | 47.50 | 47.29 | 47.38 | 2,173,214 | -0.22(-0.46%) |
Jun 10, 2015 | 47.36 | 47.66 | 47.36 | 47.60 | 3,746,851 | +0.44(+0.93%) |
Jun 09, 2015 | 47.22 | 47.31 | 47.11 | 47.16 | 1,731,236 | -0.14(-0.29%) |
Jun 08, 2015 | 47.27 | 47.32 | 47.15 | 47.30 | 1,818,690 | +0.03(+0.07%) |
Jun 05, 2015 | 47.32 | 47.36 | 47.21 | 47.26 | 3,525,393 | -0.40(-0.83%) |
Jun 04, 2015 | 47.77 | 47.91 | 47.58 | 47.66 | 2,188,885 | -0.33(-0.69%) |
Jun 03, 2015 | 47.98 | 48.16 | 47.91 | 47.99 | 1,964,805 | -0.31(-0.65%) |
Jun 02, 2015 | 48.08 | 48.36 | 48.01 | 48.30 | 2,919,324 | -0.14(-0.30%) |
Jun 01, 2015 | 48.60 | 48.61 | 48.30 | 48.45 | 2,939,502 | -0.47(-0.97%) |
May 29, 2015 | 48.96 | 49.04 | 48.85 | 48.92 | 2,595,568 | -0.03(-0.05%) |
May 28, 2015 | 48.95 | 48.97 | 48.78 | 48.95 | 1,986,810 | -0.14(-0.28%) |
May 27, 2015 | 49.04 | 49.14 | 48.88 | 49.08 | 3,923,553 | -0.74(-1.49%) |
May 26, 2015 | 50.16 | 50.17 | 49.70 | 49.83 | 3,110,511 | -0.85(-1.67%) |
May 22, 2015 | 50.75 | 50.67 | 50.67 | 50.67 | 2,238,999 | +0.25(+0.50%) |
May 21, 2015 | 50.12 | 50.44 | 50.12 | 50.42 | 1,718,153 | -0.29(-0.57%) |
May 20, 2015 | 50.69 | 50.89 | 50.55 | 50.71 | 1,959,231 | +0.29(+0.57%) |
May 19, 2015 | 50.52 | 50.55 | 50.36 | 50.42 | 1,743,970 | +0.12(+0.24%) |
May 18, 2015 | 50.49 | 50.49 | 50.28 | 50.30 | 1,514,955 | -0.29(-0.57%) |
May 15, 2015 | 50.27 | 50.61 | 50.27 | 50.59 | 2,929,208 | -0.47(-0.93%) |
May 14, 2015 | 50.84 | 51.14 | 50.83 | 51.06 | 2,020,035 | +0.58(+1.16%) |
May 13, 2015 | 50.53 | 50.68 | 50.47 | 50.48 | 2,498,527 | +0.31(+0.62%) |
May 12, 2015 | 49.93 | 50.29 | 49.84 | 50.17 | 1,599,423 | +0.01(+0.02%) |
May 11, 2015 | 50.45 | 50.45 | 50.13 | 50.16 | 2,863,645 | -0.61(-1.20%) |
May 08, 2015 | 50.78 | 50.86 | 50.55 | 50.77 | 2,861,981 | +0.23(+0.45%) |
May 07, 2015 | 50.62 | 50.65 | 50.34 | 50.54 | 3,343,069 | -0.54(-1.06%) |
May 06, 2015 | 51.21 | 51.36 | 50.93 | 51.08 | 4,226,770 | -0.53(-1.03%) |
May 05, 2015 | 52.04 | 52.18 | 51.57 | 51.61 | 3,637,209 | -0.59(-1.13%) |
May 04, 2015 | 52.10 | 52.27 | 51.97 | 52.21 | 4,131,358 | +0.44(+0.85%) |
May 01, 2015 | 51.72 | 51.88 | 51.57 | 51.77 | 2,894,321 | -0.01(-0.02%) |
Apr 30, 2015 | 52.00 | 52.09 | 51.73 | 51.77 | 3,177,032 | -0.67(-1.27%) |
Apr 29, 2015 | 52.39 | 52.65 | 52.29 | 52.44 | 3,956,238 | -0.74(-1.40%) |
Apr 28, 2015 | 52.91 | 53.20 | 52.84 | 53.19 | 3,594,949 | +0.15(+0.29%) |
Apr 27, 2015 | 52.94 | 53.10 | 52.93 | 53.04 | 2,352,950 | +0.02(+0.03%) |
Apr 24, 2015 | 53.28 | 53.28 | 52.87 | 53.02 | 2,670,505 | -0.24(-0.45%) |
Apr 23, 2015 | 53.05 | 53.43 | 52.86 | 53.26 | 3,390,488 | +0.85(+1.61%) |
Apr 22, 2015 | 52.46 | 52.50 | 52.25 | 52.41 | 3,498,431 | +0.41(+0.78%) |
Apr 21, 2015 | 52.21 | 52.23 | 51.99 | 52.00 | 2,657,364 | -0.26(-0.50%) |
Apr 20, 2015 | 52.16 | 52.42 | 52.16 | 52.27 | 3,468,983 | +0.62(+1.20%) |
Apr 17, 2015 | 51.75 | 51.83 | 51.56 | 51.65 | 4,734,742 | -0.42(-0.81%) |
Apr 16, 2015 | 51.70 | 52.26 | 51.69 | 52.07 | 4,032,023 | +0.59(+1.15%) |
Apr 15, 2015 | 51.31 | 51.63 | 51.24 | 51.48 | 2,429,315 | +0.30(+0.60%) |
Apr 14, 2015 | 51.12 | 51.24 | 50.95 | 51.17 | 4,259,317 | +0.88(+1.75%) |
Apr 13, 2015 | 50.49 | 50.64 | 50.27 | 50.29 | 4,212,281 | -0.15(-0.30%) |
Apr 10, 2015 | 50.30 | 50.51 | 50.24 | 50.45 | 3,459,624 | +0.86(+1.74%) |
Apr 09, 2015 | 49.64 | 49.72 | 49.48 | 49.58 | 2,595,933 | -0.14(-0.29%) |
Apr 08, 2015 | 49.76 | 49.90 | 49.57 | 49.73 | 4,448,391 | +0.54(+1.10%) |
Apr 07, 2015 | 49.34 | 49.35 | 49.17 | 49.18 | 3,355,273 | -0.57(-1.14%) |
Apr 06, 2015 | 49.49 | 49.90 | 49.40 | 49.75 | 3,929,024 | +0.65(+1.33%) |
Apr 02, 2015 | 48.96 | 49.10 | 49.10 | 49.10 | 3,412,433 | +0.52(+1.08%) |
Apr 01, 2015 | 48.40 | 48.62 | 48.32 | 48.58 | 2,065,614 | +0.13(+0.26%) |
Mar 31, 2015 | 48.38 | 48.53 | 48.34 | 48.45 | 2,217,031 | -0.29(-0.59%) |
Mar 30, 2015 | 48.58 | 48.82 | 48.58 | 48.74 | 2,240,763 | +0.22(+0.45%) |
Mar 27, 2015 | 48.45 | 48.59 | 48.36 | 48.52 | 1,716,905 | -0.02(-0.04%) |
Mar 26, 2015 | 48.71 | 48.71 | 48.29 | 48.53 | 2,438,341 | -0.39(-0.80%) |
Mar 25, 2015 | 49.30 | 49.43 | 48.90 | 48.92 | 3,616,559 | -0.24(-0.48%) |
Mar 24, 2015 | 49.05 | 49.20 | 49.05 | 49.16 | 1,839,925 | +0.14(+0.28%) |
Mar 23, 2015 | 48.94 | 49.11 | 48.87 | 49.02 | 2,700,665 | +0.13(+0.26%) |
Mar 20, 2015 | 48.63 | 49.00 | 48.63 | 48.90 | 3,334,709 | +0.47(+0.98%) |
Mar 19, 2015 | 48.58 | 48.58 | 48.22 | 48.42 | 2,572,786 | -0.63(-1.29%) |
Mar 18, 2015 | 48.04 | 49.17 | 47.93 | 49.06 | 5,825,650 | +0.80(+1.67%) |
Mar 17, 2015 | 48.13 | 48.27 | 47.96 | 48.25 | 4,846,861 | +1.20(+2.55%) |
Mar 16, 2015 | 46.91 | 47.20 | 46.91 | 47.05 | 2,494,074 | +0.68(+1.46%) |
Mar 13, 2015 | 46.58 | 46.59 | 46.18 | 46.37 | 2,833,750 | -0.68(-1.44%) |
Mar 12, 2015 | 47.24 | 47.25 | 47.04 | 47.05 | 2,620,172 | +0.40(+0.85%) |
Mar 11, 2015 | 46.71 | 46.80 | 46.57 | 46.65 | 2,365,667 | +0.13(+0.27%) |
Mar 10, 2015 | 46.93 | 46.94 | 46.51 | 46.53 | 3,813,161 | -1.17(-2.45%) |
Mar 09, 2015 | 47.74 | 47.86 | 47.58 | 47.69 | 2,825,877 | -0.37(-0.77%) |
Mar 06, 2015 | 48.36 | 48.37 | 47.90 | 48.07 | 3,573,974 | -0.25(-0.51%) |
Mar 05, 2015 | 48.38 | 48.46 | 48.25 | 48.31 | 1,418,561 | +0.03(+0.07%) |
Mar 04, 2015 | 48.40 | 48.45 | 48.14 | 48.28 | 2,778,995 | -0.17(-0.35%) |
Mar 03, 2015 | 48.62 | 48.62 | 48.43 | 48.45 | 3,289,064 | +0.15(+0.32%) |
Mar 02, 2015 | 48.25 | 48.31 | 48.13 | 48.30 | 2,030,750 | +0.36(+0.76%) |
Feb 27, 2015 | 48.07 | 48.11 | 47.89 | 47.93 | 2,803,475 | -0.14(-0.30%) |
Feb 26, 2015 | 48.08 | 48.17 | 48.03 | 48.08 | 2,360,755 | +0.07(+0.14%) |
Feb 25, 2015 | 47.94 | 48.08 | 47.86 | 48.01 | 2,864,805 | +0.27(+0.57%) |
Feb 24, 2015 | 47.38 | 47.84 | 47.22 | 47.74 | 2,506,005 | +0.34(+0.71%) |
Feb 23, 2015 | 47.54 | 47.56 | 47.28 | 47.40 | 1,713,487 | -0.14(-0.30%) |
Feb 20, 2015 | 47.27 | 47.67 | 47.09 | 47.54 | 2,921,342 | +0.38(+0.81%) |
Feb 19, 2015 | 47.12 | 47.35 | 47.03 | 47.16 | 1,878,495 | -0.22(-0.46%) |
Feb 18, 2015 | 46.99 | 47.46 | 46.98 | 47.38 | 1,761,438 | +0.04(+0.09%) |
Feb 17, 2015 | 47.24 | 47.39 | 47.19 | 47.34 | 1,573,281 | -0.08(-0.18%) |
Feb 13, 2015 | 47.24 | 47.42 | 47.42 | 47.42 | 2,610,216 | +0.38(+0.81%) |
Feb 12, 2015 | 46.87 | 47.09 | 46.77 | 47.04 | 3,068,326 | +0.46(+0.98%) |
Feb 11, 2015 | 46.92 | 47.03 | 46.52 | 46.59 | 13,473,415 | -0.57(-1.20%) |
Feb 10, 2015 | 47.18 | 47.29 | 47.03 | 47.15 | 2,057,133 | -0.35(-0.73%) |
Feb 09, 2015 | 47.27 | 47.51 | 47.27 | 47.50 | 2,143,467 | -0.03(-0.05%) |
Feb 06, 2015 | 47.75 | 47.75 | 47.34 | 47.53 | 2,269,592 | -0.74(-1.54%) |
Feb 05, 2015 | 47.94 | 48.31 | 47.91 | 48.27 | 1,820,979 | -0.20(-0.42%) |
Feb 04, 2015 | 48.49 | 48.70 | 48.41 | 48.47 | 1,881,624 | +0.23(+0.47%) |
Feb 03, 2015 | 47.98 | 48.30 | 47.75 | 48.25 | 3,276,159 | +0.36(+0.74%) |