Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 47.95 | 47.55 | 47.55 | 47.55 | 2,600,741 | -0.49(-1.02%) |
Dec 30, 2015 | 48.46 | 48.68 | 48.00 | 48.04 | 3,376,580 | -0.09(-0.18%) |
Dec 29, 2015 | 47.75 | 48.32 | 47.63 | 48.13 | 3,048,456 | +0.83(+1.75%) |
Dec 28, 2015 | 47.02 | 47.50 | 46.96 | 47.30 | 3,286,307 | +0.06(+0.13%) |
Dec 24, 2015 | 47.53 | 47.24 | 47.24 | 47.24 | 1,929,445 | +0.03(+0.07%) |
Dec 23, 2015 | 47.56 | 47.67 | 47.09 | 47.20 | 4,290,894 | -0.17(-0.35%) |
Dec 22, 2015 | 47.48 | 47.56 | 46.56 | 47.37 | 5,415,409 | +0.29(+0.61%) |
Dec 21, 2015 | 46.63 | 47.27 | 46.55 | 47.08 | 6,337,467 | +1.34(+2.92%) |
Dec 18, 2015 | 45.08 | 46.26 | 44.56 | 45.74 | 9,889,355 | +1.70(+3.86%) |
Dec 17, 2015 | 45.39 | 45.59 | 43.93 | 44.04 | 6,696,294 | -1.52(-3.33%) |
Dec 16, 2015 | 45.47 | 45.65 | 44.41 | 45.56 | 8,365,292 | +0.03(+0.08%) |
Dec 15, 2015 | 45.04 | 45.71 | 44.77 | 45.52 | 5,304,991 | +1.20(+2.70%) |
Dec 14, 2015 | 44.45 | 44.86 | 43.91 | 44.33 | 4,890,154 | +0.09(+0.20%) |
Dec 11, 2015 | 43.81 | 44.72 | 43.74 | 44.24 | 7,673,747 | -0.24(-0.53%) |
Dec 10, 2015 | 44.28 | 44.70 | 44.14 | 44.48 | 4,505,056 | +0.57(+1.29%) |
Dec 09, 2015 | 43.76 | 44.36 | 43.67 | 43.91 | 5,471,884 | +0.13(+0.30%) |
Dec 08, 2015 | 43.33 | 43.98 | 43.24 | 43.78 | 3,928,802 | -0.45(-1.01%) |
Dec 07, 2015 | 44.52 | 44.73 | 43.88 | 44.22 | 4,086,715 | -0.02(-0.04%) |
Dec 04, 2015 | 43.46 | 44.30 | 43.41 | 44.24 | 4,727,761 | +1.20(+2.80%) |
Dec 03, 2015 | 44.87 | 44.93 | 42.89 | 43.04 | 5,723,117 | -1.63(-3.65%) |
Dec 02, 2015 | 44.85 | 45.09 | 44.57 | 44.67 | 3,455,164 | -0.24(-0.54%) |
Dec 01, 2015 | 44.63 | 44.97 | 44.33 | 44.91 | 5,753,523 | +0.81(+1.84%) |
Nov 30, 2015 | 44.55 | 44.55 | 43.98 | 44.10 | 3,975,151 | -0.27(-0.61%) |
Nov 27, 2015 | 44.61 | 44.66 | 44.18 | 44.37 | 1,542,347 | -0.13(-0.29%) |
Nov 25, 2015 | 44.56 | 44.50 | 44.50 | 44.50 | 3,257,371 | +0.52(+1.19%) |
Nov 24, 2015 | 43.74 | 44.10 | 43.40 | 43.98 | 8,848,014 | -0.87(-1.95%) |
Nov 23, 2015 | 44.83 | 45.11 | 44.74 | 44.85 | 2,764,358 | -0.17(-0.37%) |
Nov 20, 2015 | 45.14 | 45.33 | 44.87 | 45.02 | 5,067,655 | +0.03(+0.08%) |
Nov 19, 2015 | 44.46 | 45.10 | 44.16 | 44.98 | 7,063,938 | +1.09(+2.49%) |
Nov 18, 2015 | 43.81 | 43.99 | 43.41 | 43.89 | 5,453,340 | +0.31(+0.72%) |
Nov 17, 2015 | 44.33 | 44.59 | 43.44 | 43.58 | 5,282,565 | -0.47(-1.06%) |
Nov 16, 2015 | 43.91 | 44.23 | 43.26 | 44.05 | 5,961,061 | -0.69(-1.53%) |
Nov 13, 2015 | 45.03 | 45.15 | 44.49 | 44.73 | 3,058,754 | -0.53(-1.17%) |
Nov 12, 2015 | 45.56 | 45.69 | 45.17 | 45.26 | 2,990,243 | -0.57(-1.25%) |
Nov 11, 2015 | 46.27 | 46.38 | 45.83 | 45.83 | 2,580,132 | -0.26(-0.56%) |
Nov 10, 2015 | 45.38 | 46.16 | 45.32 | 46.09 | 3,318,516 | +0.49(+1.07%) |
Nov 09, 2015 | 45.86 | 45.97 | 44.92 | 45.61 | 3,547,112 | -0.69(-1.48%) |
Nov 06, 2015 | 45.75 | 46.29 | 45.53 | 46.29 | 3,881,805 | +0.40(+0.87%) |
Nov 05, 2015 | 44.82 | 46.06 | 44.79 | 45.89 | 4,231,436 | +0.09(+0.19%) |
Nov 04, 2015 | 45.65 | 46.09 | 45.33 | 45.81 | 4,143,844 | -0.16(-0.34%) |
Nov 03, 2015 | 46.11 | 46.14 | 44.97 | 45.96 | 6,294,098 | -0.49(-1.06%) |
Nov 02, 2015 | 47.10 | 47.34 | 46.35 | 46.46 | 3,929,179 | -0.46(-0.98%) |
Oct 30, 2015 | 46.68 | 47.36 | 46.61 | 46.92 | 3,186,219 | +0.00(+0.00%) |
Oct 29, 2015 | 46.30 | 47.03 | 46.10 | 46.92 | 2,656,059 | +0.69(+1.48%) |
Oct 28, 2015 | 46.74 | 46.94 | 45.75 | 46.23 | 4,050,634 | -0.48(-1.02%) |
Oct 27, 2015 | 46.22 | 46.77 | 46.18 | 46.71 | 2,408,290 | +0.29(+0.62%) |
Oct 26, 2015 | 46.36 | 46.54 | 46.09 | 46.42 | 3,695,688 | -0.06(-0.13%) |
Oct 23, 2015 | 46.02 | 46.70 | 45.85 | 46.48 | 6,412,213 | +1.04(+2.29%) |
Oct 22, 2015 | 44.85 | 45.46 | 44.69 | 45.44 | 3,446,592 | +0.80(+1.79%) |
Oct 21, 2015 | 45.01 | 45.24 | 44.42 | 44.65 | 3,523,095 | -0.18(-0.41%) |
Oct 20, 2015 | 45.02 | 45.33 | 44.53 | 44.83 | 3,442,146 | -0.16(-0.37%) |
Oct 19, 2015 | 44.22 | 45.06 | 44.03 | 44.99 | 5,154,006 | +0.66(+1.49%) |
Oct 16, 2015 | 44.00 | 44.39 | 43.85 | 44.33 | 4,788,380 | +0.43(+0.97%) |
Oct 15, 2015 | 42.62 | 43.97 | 42.43 | 43.91 | 5,379,578 | +1.95(+4.65%) |
Oct 14, 2015 | 43.47 | 43.57 | 41.88 | 41.96 | 5,175,210 | -1.31(-3.03%) |
Oct 13, 2015 | 43.25 | 43.91 | 43.19 | 43.27 | 2,983,290 | -0.43(-0.97%) |
Oct 12, 2015 | 42.58 | 43.80 | 42.55 | 43.69 | 3,886,996 | +0.87(+2.03%) |
Oct 09, 2015 | 42.42 | 42.94 | 42.21 | 42.82 | 5,626,091 | -0.23(-0.52%) |
Oct 08, 2015 | 42.50 | 43.18 | 42.42 | 43.05 | 5,138,967 | +0.32(+0.75%) |
Oct 07, 2015 | 41.91 | 42.79 | 41.85 | 42.73 | 6,454,088 | +0.08(+0.18%) |
Oct 06, 2015 | 43.84 | 44.02 | 42.48 | 42.65 | 5,991,745 | -1.06(-2.42%) |
Oct 05, 2015 | 43.53 | 43.79 | 43.16 | 43.71 | 5,936,223 | +0.54(+1.25%) |
Oct 02, 2015 | 42.69 | 43.18 | 42.00 | 43.17 | 5,205,014 | +0.22(+0.50%) |
Oct 01, 2015 | 43.39 | 43.76 | 42.49 | 42.95 | 5,344,670 | -0.16(-0.38%) |
Sep 30, 2015 | 43.21 | 43.33 | 42.43 | 43.12 | 5,973,198 | +1.28(+3.05%) |
Sep 29, 2015 | 42.35 | 42.37 | 41.46 | 41.84 | 5,131,943 | -0.36(-0.84%) |
Sep 28, 2015 | 43.85 | 43.94 | 41.72 | 42.20 | 6,343,057 | -1.79(-4.06%) |
Sep 25, 2015 | 44.60 | 44.78 | 43.73 | 43.99 | 4,596,653 | -0.16(-0.35%) |
Sep 24, 2015 | 44.10 | 44.36 | 43.85 | 44.14 | 5,750,938 | -0.54(-1.20%) |
Sep 23, 2015 | 44.08 | 44.74 | 43.20 | 44.68 | 7,785,038 | +1.48(+3.43%) |
Sep 22, 2015 | 45.13 | 45.16 | 42.99 | 43.20 | 11,510,289 | -2.51(-5.49%) |
Sep 21, 2015 | 45.68 | 45.99 | 45.21 | 45.70 | 7,901,563 | +0.53(+1.17%) |
Sep 18, 2015 | 45.75 | 45.76 | 45.07 | 45.17 | 9,672,069 | -0.58(-1.27%) |
Sep 17, 2015 | 45.77 | 46.45 | 45.51 | 45.76 | 4,127,683 | -0.11(-0.25%) |
Sep 16, 2015 | 45.61 | 45.95 | 45.28 | 45.87 | 4,189,523 | +0.81(+1.79%) |
Sep 15, 2015 | 44.59 | 45.25 | 44.33 | 45.06 | 4,331,729 | +0.49(+1.09%) |
Sep 14, 2015 | 44.08 | 44.97 | 44.05 | 44.58 | 4,411,129 | +0.00(+0.00%) |
Sep 11, 2015 | 43.73 | 44.59 | 43.67 | 44.58 | 2,883,540 | +0.57(+1.30%) |
Sep 10, 2015 | 43.93 | 44.24 | 43.59 | 44.00 | 3,551,241 | +0.16(+0.38%) |
Sep 09, 2015 | 44.13 | 44.64 | 43.73 | 43.84 | 3,462,152 | -0.13(-0.30%) |
Sep 08, 2015 | 43.32 | 43.97 | 43.16 | 43.97 | 4,524,054 | +1.52(+3.58%) |
Sep 04, 2015 | 42.35 | 42.45 | 42.45 | 42.45 | 3,693,851 | -0.41(-0.95%) |
Sep 03, 2015 | 43.24 | 43.55 | 42.72 | 42.86 | 3,410,555 | -0.03(-0.08%) |
Sep 02, 2015 | 42.22 | 42.89 | 41.96 | 42.89 | 4,533,922 | +1.44(+3.47%) |
Sep 01, 2015 | 41.74 | 42.09 | 41.14 | 41.45 | 5,893,443 | -1.26(-2.95%) |
Aug 31, 2015 | 42.88 | 43.18 | 42.54 | 42.71 | 4,062,197 | -0.23(-0.55%) |
Aug 28, 2015 | 42.75 | 43.08 | 42.55 | 42.95 | 4,107,999 | -0.21(-0.48%) |
Aug 27, 2015 | 42.54 | 43.22 | 42.16 | 43.15 | 6,369,162 | +0.77(+1.82%) |
Aug 26, 2015 | 42.32 | 42.51 | 41.10 | 42.38 | 6,827,202 | +1.31(+3.19%) |
Aug 25, 2015 | 42.01 | 42.46 | 41.05 | 41.07 | 9,151,380 | +0.75(+1.85%) |
Aug 24, 2015 | 40.38 | 41.97 | 38.80 | 40.33 | 9,657,054 | -1.65(-3.93%) |
Aug 21, 2015 | 42.91 | 43.12 | 41.87 | 41.97 | 7,409,343 | -1.34(-3.10%) |
Aug 20, 2015 | 44.72 | 44.77 | 43.28 | 43.32 | 5,974,456 | -2.06(-4.53%) |
Aug 19, 2015 | 45.19 | 45.71 | 45.05 | 45.37 | 2,616,305 | -0.17(-0.38%) |
Aug 18, 2015 | 45.67 | 45.78 | 45.41 | 45.55 | 2,180,371 | -0.08(-0.17%) |
Aug 17, 2015 | 45.08 | 45.78 | 45.04 | 45.63 | 2,606,010 | +0.39(+0.86%) |
Aug 14, 2015 | 45.06 | 45.31 | 44.85 | 45.24 | 2,577,925 | +0.28(+0.63%) |
Aug 13, 2015 | 44.39 | 45.24 | 44.26 | 44.95 | 3,935,548 | +0.82(+1.86%) |
Aug 12, 2015 | 44.67 | 44.73 | 43.92 | 44.13 | 4,659,453 | -0.89(-1.97%) |
Aug 11, 2015 | 44.79 | 45.14 | 44.57 | 45.02 | 4,126,151 | -0.20(-0.44%) |
Aug 10, 2015 | 45.55 | 45.73 | 45.05 | 45.22 | 4,422,411 | +0.25(+0.56%) |
Aug 07, 2015 | 44.99 | 45.06 | 44.48 | 44.97 | 4,032,668 | +0.03(+0.08%) |
Aug 06, 2015 | 45.69 | 45.77 | 44.72 | 44.94 | 4,795,315 | -0.47(-1.03%) |
Aug 05, 2015 | 45.19 | 45.79 | 45.13 | 45.40 | 4,318,084 | +0.66(+1.47%) |
Aug 04, 2015 | 45.24 | 45.33 | 44.58 | 44.75 | 3,941,936 | -0.30(-0.67%) |
Aug 03, 2015 | 45.85 | 45.88 | 44.75 | 45.05 | 4,727,866 | -0.92(-2.01%) |
Jul 31, 2015 | 46.24 | 46.63 | 45.85 | 45.97 | 6,410,713 | +1.22(+2.72%) |
Jul 30, 2015 | 44.48 | 44.86 | 44.13 | 44.75 | 3,377,986 | -0.19(-0.42%) |
Jul 29, 2015 | 44.71 | 45.25 | 44.67 | 44.94 | 3,937,240 | +0.66(+1.48%) |
Jul 28, 2015 | 43.85 | 44.32 | 43.72 | 44.29 | 2,897,587 | +0.42(+0.96%) |
Jul 27, 2015 | 43.93 | 44.09 | 43.59 | 43.87 | 2,770,689 | -0.23(-0.53%) |
Jul 24, 2015 | 44.58 | 44.69 | 43.85 | 44.10 | 3,057,527 | -0.60(-1.33%) |
Jul 23, 2015 | 45.13 | 45.22 | 44.60 | 44.69 | 2,641,560 | -0.48(-1.07%) |
Jul 22, 2015 | 44.75 | 45.20 | 44.73 | 45.18 | 2,627,378 | +0.35(+0.79%) |
Jul 21, 2015 | 45.19 | 45.26 | 44.62 | 44.82 | 2,872,035 | -0.16(-0.36%) |
Jul 20, 2015 | 45.15 | 45.19 | 44.88 | 44.99 | 3,432,069 | +0.04(+0.10%) |
Jul 17, 2015 | 44.99 | 45.14 | 44.87 | 44.94 | 3,331,752 | -0.09(-0.21%) |
Jul 16, 2015 | 45.14 | 45.20 | 44.79 | 45.04 | 4,146,726 | +0.32(+0.71%) |
Jul 15, 2015 | 45.00 | 45.08 | 44.60 | 44.72 | 4,137,921 | -0.31(-0.69%) |
Jul 14, 2015 | 45.03 | 45.20 | 44.88 | 45.03 | 3,160,270 | +0.32(+0.71%) |
Jul 13, 2015 | 44.50 | 44.95 | 44.48 | 44.71 | 5,109,460 | +1.08(+2.47%) |
Jul 10, 2015 | 43.57 | 43.79 | 43.26 | 43.63 | 5,180,673 | +1.19(+2.80%) |
Jul 09, 2015 | 43.09 | 43.15 | 42.42 | 42.44 | 3,156,407 | +0.23(+0.55%) |
Jul 08, 2015 | 42.79 | 42.88 | 42.20 | 42.21 | 4,633,711 | -1.10(-2.53%) |
Jul 07, 2015 | 42.55 | 43.36 | 41.90 | 43.30 | 4,623,083 | +0.72(+1.70%) |
Jul 06, 2015 | 42.66 | 43.10 | 42.28 | 42.58 | 3,978,327 | -0.43(-1.00%) |
Jul 02, 2015 | 43.03 | 43.01 | 43.01 | 43.01 | 3,355,136 | +0.20(+0.46%) |
Jul 01, 2015 | 43.05 | 43.27 | 42.62 | 42.81 | 4,632,218 | +0.21(+0.49%) |
Jun 30, 2015 | 42.74 | 42.93 | 42.29 | 42.61 | 3,750,293 | +0.38(+0.90%) |
Jun 29, 2015 | 43.18 | 43.32 | 42.18 | 42.23 | 3,713,414 | -1.42(-3.26%) |
Jun 26, 2015 | 43.58 | 43.83 | 43.49 | 43.65 | 5,160,372 | +0.48(+1.12%) |
Jun 25, 2015 | 43.62 | 43.81 | 43.11 | 43.17 | 5,892,750 | +0.17(+0.40%) |
Jun 24, 2015 | 43.38 | 43.94 | 42.97 | 42.99 | 6,231,034 | +0.31(+0.73%) |
Jun 23, 2015 | 43.05 | 43.23 | 42.32 | 42.68 | 6,802,037 | -0.38(-0.88%) |
Jun 22, 2015 | 43.49 | 43.69 | 42.72 | 43.06 | 7,118,101 | +0.86(+2.04%) |
Jun 19, 2015 | 41.95 | 42.37 | 41.86 | 42.20 | 7,299,421 | +0.26(+0.62%) |
Jun 18, 2015 | 41.05 | 42.02 | 40.95 | 41.94 | 4,710,540 | +0.90(+2.19%) |
Jun 17, 2015 | 40.73 | 41.14 | 40.54 | 41.04 | 2,568,902 | +0.11(+0.27%) |
Jun 16, 2015 | 40.65 | 41.09 | 40.44 | 40.93 | 2,459,784 | +0.19(+0.47%) |
Jun 15, 2015 | 40.47 | 40.79 | 40.16 | 40.74 | 2,627,182 | -0.16(-0.40%) |
Jun 12, 2015 | 40.76 | 41.10 | 40.72 | 40.91 | 2,191,948 | -0.35(-0.86%) |
Jun 11, 2015 | 40.69 | 41.28 | 40.56 | 41.26 | 3,260,664 | +0.72(+1.77%) |
Jun 10, 2015 | 40.83 | 41.09 | 40.53 | 40.54 | 4,802,087 | -0.17(-0.42%) |
Jun 09, 2015 | 40.48 | 40.75 | 40.35 | 40.72 | 2,401,120 | +0.16(+0.38%) |
Jun 08, 2015 | 40.54 | 40.89 | 40.47 | 40.56 | 2,278,603 | -0.20(-0.49%) |
Jun 05, 2015 | 40.71 | 40.99 | 40.48 | 40.76 | 2,403,316 | -0.12(-0.30%) |
Jun 04, 2015 | 40.86 | 41.23 | 40.78 | 40.88 | 3,501,667 | -0.37(-0.90%) |
Jun 03, 2015 | 40.97 | 41.34 | 40.88 | 41.25 | 3,179,714 | +0.68(+1.68%) |
Jun 02, 2015 | 40.30 | 40.77 | 40.25 | 40.57 | 2,474,464 | +0.22(+0.53%) |
Jun 01, 2015 | 40.10 | 40.45 | 39.90 | 40.35 | 2,685,830 | +0.39(+0.97%) |
May 29, 2015 | 40.52 | 40.69 | 39.95 | 39.97 | 4,333,613 | -0.71(-1.74%) |
May 28, 2015 | 40.88 | 40.88 | 40.48 | 40.67 | 2,450,630 | -0.38(-0.92%) |
May 27, 2015 | 40.98 | 41.19 | 40.78 | 41.05 | 2,275,494 | +0.55(+1.36%) |
May 26, 2015 | 40.78 | 40.84 | 40.40 | 40.50 | 3,213,391 | -0.35(-0.84%) |
May 22, 2015 | 40.80 | 40.85 | 40.85 | 40.85 | 2,751,645 | -0.04(-0.11%) |
May 21, 2015 | 40.90 | 41.16 | 40.77 | 40.89 | 2,639,842 | -0.10(-0.25%) |
May 20, 2015 | 41.31 | 41.51 | 40.98 | 40.99 | 3,904,790 | -0.51(-1.23%) |
May 19, 2015 | 41.15 | 41.67 | 41.14 | 41.50 | 3,819,319 | +0.39(+0.94%) |
May 18, 2015 | 41.03 | 41.38 | 40.94 | 41.12 | 2,567,308 | +0.01(+0.02%) |
May 15, 2015 | 41.03 | 41.25 | 40.88 | 41.11 | 4,193,860 | +0.45(+1.12%) |
May 14, 2015 | 39.79 | 40.67 | 39.76 | 40.65 | 5,085,718 | +1.37(+3.50%) |
May 13, 2015 | 39.72 | 39.86 | 39.23 | 39.28 | 4,041,893 | -0.03(-0.07%) |
May 12, 2015 | 39.52 | 39.55 | 39.12 | 39.30 | 2,348,376 | -0.37(-0.93%) |
May 11, 2015 | 40.14 | 40.26 | 39.65 | 39.67 | 3,278,594 | +0.06(+0.15%) |
May 08, 2015 | 39.11 | 39.71 | 39.06 | 39.61 | 5,513,684 | +1.44(+3.78%) |
May 07, 2015 | 37.91 | 38.37 | 37.79 | 38.17 | 5,079,483 | +0.88(+2.37%) |
May 06, 2015 | 37.25 | 37.50 | 36.99 | 37.29 | 3,992,730 | +0.04(+0.12%) |
May 05, 2015 | 37.73 | 37.89 | 37.19 | 37.25 | 2,863,555 | -0.80(-2.10%) |
May 04, 2015 | 38.31 | 38.52 | 38.01 | 38.04 | 2,911,978 | -0.17(-0.45%) |
May 01, 2015 | 37.66 | 38.26 | 37.66 | 38.22 | 3,143,820 | +0.48(+1.27%) |
Apr 30, 2015 | 38.38 | 38.40 | 37.49 | 37.73 | 4,904,012 | -0.37(-0.97%) |
Apr 29, 2015 | 39.00 | 39.02 | 37.55 | 38.10 | 9,015,972 | -0.88(-2.25%) |
Apr 28, 2015 | 39.08 | 39.16 | 38.63 | 38.98 | 2,989,449 | -0.34(-0.87%) |
Apr 27, 2015 | 40.22 | 40.29 | 39.30 | 39.32 | 3,336,445 | -0.48(-1.21%) |
Apr 24, 2015 | 39.94 | 39.99 | 39.59 | 39.80 | 2,492,010 | +0.08(+0.19%) |
Apr 23, 2015 | 39.86 | 40.01 | 39.66 | 39.73 | 2,552,705 | -0.28(-0.71%) |
Apr 22, 2015 | 40.01 | 40.12 | 39.70 | 40.01 | 2,214,858 | +0.03(+0.06%) |
Apr 21, 2015 | 40.02 | 40.26 | 39.75 | 39.98 | 3,055,210 | +0.09(+0.22%) |
Apr 20, 2015 | 39.71 | 40.22 | 39.43 | 39.90 | 5,714,884 | -0.45(-1.11%) |
Apr 17, 2015 | 40.41 | 40.54 | 39.91 | 40.34 | 4,914,383 | -0.22(-0.55%) |
Apr 16, 2015 | 40.32 | 40.86 | 40.16 | 40.57 | 4,760,139 | +0.22(+0.55%) |
Apr 15, 2015 | 40.64 | 40.83 | 40.32 | 40.34 | 3,160,944 | -0.41(-1.01%) |
Apr 14, 2015 | 41.04 | 41.15 | 40.64 | 40.76 | 3,177,431 | -0.29(-0.71%) |
Apr 13, 2015 | 41.36 | 41.64 | 40.98 | 41.05 | 2,895,202 | -0.43(-1.03%) |
Apr 10, 2015 | 41.62 | 41.70 | 41.41 | 41.48 | 2,068,338 | -0.15(-0.37%) |
Apr 09, 2015 | 41.66 | 41.76 | 41.24 | 41.63 | 3,453,437 | -0.09(-0.21%) |
Apr 08, 2015 | 42.09 | 42.23 | 41.62 | 41.72 | 5,518,965 | -0.09(-0.21%) |
Apr 07, 2015 | 41.56 | 42.19 | 41.45 | 41.80 | 8,114,764 | +0.82(+1.99%) |
Apr 06, 2015 | 40.89 | 41.25 | 40.72 | 40.99 | 4,658,300 | -0.18(-0.44%) |
Apr 02, 2015 | 40.83 | 41.17 | 41.17 | 41.17 | 4,556,927 | +0.42(+1.03%) |
Apr 01, 2015 | 41.03 | 41.19 | 40.34 | 40.75 | 3,659,570 | -0.31(-0.75%) |
Mar 31, 2015 | 40.67 | 41.26 | 40.62 | 41.06 | 6,370,679 | +0.10(+0.25%) |
Mar 30, 2015 | 40.71 | 41.00 | 40.12 | 40.95 | 5,766,966 | +0.51(+1.27%) |
Mar 27, 2015 | 40.17 | 40.86 | 39.69 | 40.44 | 14,535,454 | +2.32(+6.08%) |
Mar 26, 2015 | 37.72 | 38.35 | 37.54 | 38.12 | 6,405,008 | +0.02(+0.05%) |
Mar 25, 2015 | 38.83 | 38.97 | 38.04 | 38.10 | 7,535,115 | -0.85(-2.18%) |
Mar 24, 2015 | 39.29 | 39.46 | 38.94 | 38.95 | 5,414,849 | -0.58(-1.45%) |
Mar 23, 2015 | 39.24 | 39.88 | 39.12 | 39.53 | 6,273,650 | -0.70(-1.75%) |
Mar 20, 2015 | 40.14 | 40.54 | 39.95 | 40.23 | 7,544,067 | +0.17(+0.43%) |
Mar 19, 2015 | 39.89 | 40.32 | 39.73 | 40.06 | 4,759,455 | -0.03(-0.09%) |
Mar 18, 2015 | 39.12 | 40.19 | 39.04 | 40.09 | 4,667,342 | +0.90(+2.30%) |
Mar 17, 2015 | 39.24 | 39.38 | 39.07 | 39.19 | 2,920,600 | -0.54(-1.36%) |
Mar 16, 2015 | 39.10 | 39.85 | 39.09 | 39.73 | 3,981,452 | +0.83(+2.14%) |
Mar 13, 2015 | 38.52 | 38.96 | 38.40 | 38.90 | 4,398,113 | +0.03(+0.09%) |
Mar 12, 2015 | 38.25 | 38.88 | 38.14 | 38.87 | 5,165,673 | +1.24(+3.31%) |
Mar 11, 2015 | 37.79 | 37.88 | 37.59 | 37.62 | 2,914,111 | -0.20(-0.52%) |
Mar 10, 2015 | 38.39 | 38.46 | 37.79 | 37.82 | 3,739,345 | -0.79(-2.05%) |
Mar 09, 2015 | 38.20 | 38.70 | 38.14 | 38.61 | 4,779,669 | +0.51(+1.33%) |
Mar 06, 2015 | 38.81 | 38.82 | 37.80 | 38.10 | 5,232,980 | -0.92(-2.35%) |
Mar 05, 2015 | 38.64 | 39.09 | 38.64 | 39.02 | 4,591,819 | +0.76(+1.97%) |
Mar 04, 2015 | 38.16 | 38.30 | 38.02 | 38.27 | 2,498,057 | -0.09(-0.22%) |
Mar 03, 2015 | 38.75 | 38.76 | 38.16 | 38.35 | 6,184,438 | -0.43(-1.11%) |
Mar 02, 2015 | 37.79 | 39.14 | 37.76 | 38.78 | 12,587,868 | +1.03(+2.73%) |
Feb 27, 2015 | 37.54 | 37.95 | 37.54 | 37.75 | 7,001,777 | +0.19(+0.50%) |
Feb 26, 2015 | 37.66 | 37.78 | 37.44 | 37.56 | 4,958,385 | -0.10(-0.27%) |
Feb 25, 2015 | 37.53 | 37.74 | 37.48 | 37.67 | 7,482,035 | +0.26(+0.69%) |
Feb 24, 2015 | 37.47 | 37.49 | 37.07 | 37.41 | 5,548,403 | +0.06(+0.16%) |
Feb 23, 2015 | 37.47 | 37.52 | 37.17 | 37.35 | 4,773,066 | +0.21(+0.58%) |
Feb 20, 2015 | 37.13 | 37.25 | 36.75 | 37.13 | 5,519,400 | -0.37(-0.98%) |
Feb 19, 2015 | 38.28 | 38.29 | 37.38 | 37.50 | 5,916,353 | -0.15(-0.39%) |
Feb 18, 2015 | 37.71 | 37.82 | 37.40 | 37.65 | 6,222,272 | +0.71(+1.93%) |
Feb 17, 2015 | 36.94 | 37.12 | 36.80 | 36.94 | 6,736,588 | -0.16(-0.44%) |
Feb 13, 2015 | 37.26 | 37.10 | 37.10 | 37.10 | 5,743,808 | -0.76(-2.01%) |
Feb 12, 2015 | 37.91 | 38.17 | 37.80 | 37.86 | 4,256,233 | +0.26(+0.68%) |
Feb 11, 2015 | 37.19 | 37.75 | 37.19 | 37.60 | 6,807,443 | +0.44(+1.19%) |
Feb 10, 2015 | 37.10 | 37.32 | 36.84 | 37.16 | 5,489,093 | +0.77(+2.11%) |
Feb 09, 2015 | 36.68 | 36.83 | 36.27 | 36.39 | 4,435,182 | -0.58(-1.57%) |
Feb 06, 2015 | 37.15 | 37.37 | 36.88 | 36.97 | 3,696,341 | -0.32(-0.85%) |
Feb 05, 2015 | 37.35 | 37.41 | 37.04 | 37.29 | 3,929,677 | +0.20(+0.55%) |
Feb 04, 2015 | 37.08 | 37.46 | 36.90 | 37.08 | 4,766,882 | -0.20(-0.53%) |
Feb 03, 2015 | 37.04 | 37.45 | 36.94 | 37.28 | 6,223,826 | +0.15(+0.41%) |
Feb 02, 2015 | 37.39 | 37.44 | 36.48 | 37.12 | 5,991,158 | -0.38(-1.02%) |
Jan 30, 2015 | 38.06 | 38.41 | 37.46 | 37.51 | 5,115,926 | -0.78(-2.05%) |
Jan 29, 2015 | 37.80 | 38.59 | 37.40 | 38.29 | 8,127,413 | -0.24(-0.62%) |
Jan 28, 2015 | 39.70 | 39.78 | 38.46 | 38.53 | 4,569,508 | -0.82(-2.08%) |
Jan 27, 2015 | 39.75 | 39.90 | 39.13 | 39.35 | 4,582,147 | -0.55(-1.37%) |
Jan 26, 2015 | 39.57 | 39.90 | 39.44 | 39.90 | 3,204,742 | +0.32(+0.82%) |
Jan 23, 2015 | 39.83 | 39.85 | 39.53 | 39.57 | 3,056,621 | +0.11(+0.28%) |
Jan 22, 2015 | 39.21 | 39.82 | 38.82 | 39.46 | 4,690,440 | +0.53(+1.36%) |
Jan 21, 2015 | 38.96 | 39.21 | 38.77 | 38.93 | 4,369,835 | +0.21(+0.55%) |
Jan 20, 2015 | 39.11 | 39.19 | 38.60 | 38.72 | 4,822,089 | -0.07(-0.18%) |
Jan 16, 2015 | 38.81 | 38.91 | 38.19 | 38.79 | 5,378,817 | +0.25(+0.64%) |
Jan 15, 2015 | 39.14 | 39.23 | 38.34 | 38.54 | 5,317,049 | -0.26(-0.68%) |
Jan 14, 2015 | 39.01 | 39.15 | 38.49 | 38.80 | 5,178,415 | -0.41(-1.04%) |
Jan 13, 2015 | 39.89 | 39.97 | 38.87 | 39.21 | 5,115,451 | -0.28(-0.71%) |
Jan 12, 2015 | 40.36 | 40.48 | 39.42 | 39.50 | 4,579,661 | -0.01(-0.02%) |
Jan 09, 2015 | 39.86 | 39.86 | 39.27 | 39.50 | 4,331,944 | -0.32(-0.81%) |
Jan 08, 2015 | 39.31 | 40.07 | 39.27 | 39.83 | 5,761,422 | +0.58(+1.48%) |
Jan 07, 2015 | 39.15 | 39.49 | 39.03 | 39.25 | 8,324,395 | +0.15(+0.37%) |
Jan 06, 2015 | 38.93 | 39.39 | 38.41 | 39.10 | 7,292,958 | +0.38(+0.97%) |
Jan 05, 2015 | 39.40 | 39.42 | 38.65 | 38.73 | 5,041,397 | -0.19(-0.48%) |