Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.49 | 39.66 | 39.15 | 39.61 | 3,203,345 | +0.15(+0.39%) |
Nov 27, 2015 | 40.21 | 40.29 | 39.31 | 39.46 | 1,623,599 | -0.81(-2.01%) |
Nov 25, 2015 | 40.13 | 40.27 | 40.27 | 40.27 | 2,833,961 | +0.15(+0.38%) |
Nov 24, 2015 | 39.85 | 40.30 | 39.43 | 40.12 | 3,115,926 | -0.15(-0.36%) |
Nov 23, 2015 | 40.32 | 40.61 | 39.85 | 40.26 | 3,945,259 | -0.46(-1.13%) |
Nov 20, 2015 | 40.55 | 40.99 | 40.28 | 40.72 | 5,408,764 | +0.39(+0.96%) |
Nov 19, 2015 | 40.19 | 40.55 | 39.60 | 40.34 | 2,917,591 | +0.03(+0.08%) |
Nov 18, 2015 | 39.23 | 40.33 | 39.23 | 40.30 | 3,039,619 | +1.15(+2.94%) |
Nov 17, 2015 | 39.03 | 39.43 | 38.84 | 39.15 | 2,940,478 | +0.18(+0.46%) |
Nov 16, 2015 | 38.46 | 39.03 | 38.15 | 38.98 | 3,353,981 | +0.48(+1.24%) |
Nov 13, 2015 | 39.03 | 39.12 | 38.32 | 38.50 | 3,125,017 | -0.64(-1.63%) |
Nov 12, 2015 | 39.60 | 39.78 | 39.02 | 39.14 | 2,668,261 | -0.79(-1.99%) |
Nov 11, 2015 | 40.26 | 40.61 | 39.86 | 39.93 | 2,168,099 | -0.25(-0.62%) |
Nov 10, 2015 | 39.52 | 40.20 | 39.51 | 40.18 | 2,263,522 | +0.48(+1.20%) |
Nov 09, 2015 | 39.83 | 39.95 | 39.46 | 39.70 | 2,470,342 | -0.11(-0.26%) |
Nov 06, 2015 | 39.85 | 40.25 | 39.35 | 39.81 | 3,133,708 | -0.28(-0.71%) |
Nov 05, 2015 | 39.69 | 40.19 | 39.59 | 40.09 | 2,421,767 | +0.52(+1.31%) |
Nov 04, 2015 | 40.38 | 40.44 | 39.45 | 39.57 | 5,108,469 | -0.83(-2.04%) |
Nov 03, 2015 | 39.65 | 40.49 | 39.65 | 40.40 | 3,060,917 | +0.64(+1.61%) |
Nov 02, 2015 | 40.04 | 40.26 | 39.66 | 39.76 | 3,578,712 | -0.28(-0.71%) |
Oct 30, 2015 | 40.45 | 40.45 | 39.53 | 40.04 | 4,669,578 | -0.41(-1.02%) |
Oct 29, 2015 | 38.40 | 40.48 | 38.38 | 40.46 | 11,564,271 | +1.81(+4.67%) |
Oct 28, 2015 | 38.61 | 38.95 | 37.90 | 38.65 | 4,765,226 | +0.03(+0.08%) |
Oct 27, 2015 | 38.68 | 39.01 | 38.46 | 38.62 | 3,575,594 | -0.23(-0.60%) |
Oct 26, 2015 | 39.03 | 39.18 | 38.76 | 38.85 | 3,912,544 | -0.18(-0.46%) |
Oct 23, 2015 | 39.27 | 39.28 | 38.38 | 39.03 | 8,053,243 | +0.07(+0.19%) |
Oct 22, 2015 | 38.29 | 39.02 | 38.06 | 38.96 | 8,333,996 | +0.87(+2.30%) |
Oct 21, 2015 | 38.71 | 39.10 | 37.63 | 38.08 | 13,442,899 | -0.99(-2.53%) |
Oct 20, 2015 | 41.53 | 42.10 | 37.67 | 39.07 | 39,194,664 | -6.32(-13.92%) |
Oct 19, 2015 | 44.77 | 46.24 | 44.71 | 45.39 | 5,441,596 | +0.52(+1.16%) |
Oct 16, 2015 | 44.66 | 44.94 | 44.50 | 44.87 | 2,373,558 | +0.36(+0.80%) |
Oct 15, 2015 | 44.34 | 44.60 | 43.35 | 44.51 | 5,039,097 | +0.47(+1.07%) |
Oct 14, 2015 | 44.54 | 45.09 | 43.93 | 44.04 | 3,291,139 | -0.49(-1.11%) |
Oct 13, 2015 | 44.00 | 45.32 | 43.74 | 44.54 | 3,905,976 | +0.28(+0.62%) |
Oct 12, 2015 | 44.15 | 44.32 | 43.54 | 44.26 | 4,051,140 | -0.35(-0.78%) |
Oct 09, 2015 | 44.60 | 45.02 | 44.42 | 44.61 | 3,050,139 | +0.01(+0.02%) |
Oct 08, 2015 | 43.91 | 44.82 | 43.89 | 44.60 | 3,121,266 | +0.43(+0.97%) |
Oct 07, 2015 | 44.43 | 44.79 | 43.66 | 44.17 | 5,568,278 | -0.22(-0.49%) |
Oct 06, 2015 | 45.15 | 45.53 | 44.21 | 44.39 | 3,471,884 | -0.83(-1.84%) |
Oct 05, 2015 | 44.72 | 45.67 | 44.70 | 45.23 | 3,087,288 | +0.73(+1.64%) |
Oct 02, 2015 | 43.22 | 44.53 | 42.98 | 44.50 | 2,636,217 | +0.70(+1.59%) |
Oct 01, 2015 | 44.42 | 44.50 | 43.02 | 43.80 | 3,300,297 | -0.66(-1.48%) |
Sep 30, 2015 | 43.98 | 44.92 | 43.87 | 44.46 | 3,790,990 | +1.36(+3.16%) |
Sep 29, 2015 | 42.75 | 43.39 | 42.45 | 43.10 | 3,289,000 | +0.38(+0.89%) |
Sep 28, 2015 | 43.34 | 43.52 | 42.47 | 42.72 | 2,934,277 | -0.91(-2.10%) |
Sep 25, 2015 | 43.64 | 43.84 | 43.39 | 43.63 | 2,359,657 | +0.36(+0.82%) |
Sep 24, 2015 | 42.36 | 43.47 | 42.30 | 43.27 | 2,855,775 | +0.28(+0.66%) |
Sep 23, 2015 | 43.40 | 43.62 | 42.87 | 42.99 | 2,501,949 | -0.41(-0.95%) |
Sep 22, 2015 | 43.57 | 43.68 | 43.10 | 43.40 | 3,420,309 | -0.99(-2.23%) |
Sep 21, 2015 | 44.16 | 44.94 | 44.13 | 44.39 | 2,471,660 | +0.32(+0.73%) |
Sep 18, 2015 | 44.55 | 44.60 | 43.86 | 44.07 | 5,543,084 | -1.04(-2.30%) |
Sep 17, 2015 | 45.32 | 45.80 | 44.99 | 45.10 | 2,328,135 | -0.21(-0.46%) |
Sep 16, 2015 | 44.47 | 45.48 | 44.45 | 45.32 | 2,569,388 | +0.79(+1.76%) |
Sep 15, 2015 | 44.01 | 44.67 | 43.94 | 44.53 | 2,226,034 | +0.41(+0.94%) |
Sep 14, 2015 | 44.39 | 44.83 | 44.00 | 44.12 | 2,992,731 | -0.24(-0.55%) |
Sep 11, 2015 | 44.06 | 44.47 | 44.01 | 44.36 | 2,762,333 | +0.23(+0.53%) |
Sep 10, 2015 | 44.50 | 44.50 | 43.48 | 44.13 | 4,207,155 | -0.51(-1.14%) |
Sep 09, 2015 | 45.31 | 45.64 | 44.54 | 44.63 | 2,384,112 | -0.27(-0.59%) |
Sep 08, 2015 | 44.76 | 45.09 | 43.95 | 44.90 | 3,617,793 | +0.79(+1.79%) |
Sep 04, 2015 | 44.12 | 44.11 | 44.11 | 44.11 | 3,549,160 | -0.81(-1.81%) |
Sep 03, 2015 | 45.19 | 45.58 | 44.80 | 44.92 | 2,611,093 | +0.00(+0.00%) |
Sep 02, 2015 | 44.54 | 44.92 | 44.28 | 44.92 | 2,765,466 | +0.92(+2.09%) |
Sep 01, 2015 | 44.12 | 44.63 | 43.70 | 44.00 | 2,670,509 | -1.13(-2.50%) |
Aug 31, 2015 | 45.21 | 45.55 | 44.98 | 45.13 | 2,463,571 | -0.48(-1.04%) |
Aug 28, 2015 | 45.51 | 45.69 | 45.23 | 45.61 | 2,195,220 | +0.05(+0.11%) |
Aug 27, 2015 | 44.83 | 45.58 | 44.62 | 45.56 | 2,459,169 | +1.36(+3.08%) |
Aug 26, 2015 | 44.03 | 44.29 | 43.22 | 44.20 | 2,929,909 | +1.35(+3.16%) |
Aug 25, 2015 | 44.73 | 44.98 | 42.84 | 42.84 | 3,909,409 | -0.87(-1.99%) |
Aug 24, 2015 | 42.27 | 45.12 | 40.78 | 43.71 | 6,642,153 | -1.61(-3.55%) |
Aug 21, 2015 | 46.70 | 46.98 | 45.20 | 45.33 | 4,776,723 | -1.81(-3.84%) |
Aug 20, 2015 | 47.61 | 47.98 | 47.13 | 47.14 | 3,946,581 | -1.05(-2.17%) |
Aug 19, 2015 | 47.76 | 48.58 | 47.67 | 48.18 | 2,548,077 | +0.04(+0.08%) |
Aug 18, 2015 | 48.17 | 48.30 | 47.88 | 48.14 | 2,069,689 | -0.07(-0.15%) |
Aug 17, 2015 | 47.64 | 48.30 | 47.41 | 48.22 | 2,213,780 | +0.52(+1.10%) |
Aug 14, 2015 | 47.34 | 47.98 | 47.13 | 47.69 | 1,809,914 | +0.27(+0.56%) |
Aug 13, 2015 | 46.99 | 47.79 | 46.87 | 47.43 | 1,678,565 | +0.19(+0.41%) |
Aug 12, 2015 | 47.57 | 47.66 | 46.75 | 47.23 | 2,495,192 | -0.85(-1.77%) |
Aug 11, 2015 | 48.05 | 48.33 | 47.80 | 48.09 | 2,917,639 | -0.56(-1.14%) |
Aug 10, 2015 | 47.45 | 48.85 | 47.43 | 48.64 | 3,804,908 | +1.34(+2.83%) |
Aug 07, 2015 | 47.06 | 47.82 | 46.92 | 47.31 | 2,381,247 | +0.24(+0.51%) |
Aug 06, 2015 | 46.78 | 47.28 | 46.67 | 47.06 | 2,375,293 | +0.27(+0.59%) |
Aug 05, 2015 | 46.88 | 47.22 | 46.70 | 46.79 | 1,923,653 | +0.13(+0.28%) |
Aug 04, 2015 | 46.43 | 47.10 | 46.32 | 46.66 | 1,265,705 | -0.04(-0.09%) |
Aug 03, 2015 | 47.10 | 47.20 | 46.54 | 46.70 | 1,713,073 | -0.24(-0.51%) |
Jul 31, 2015 | 47.32 | 47.36 | 46.79 | 46.94 | 2,025,880 | -0.23(-0.49%) |
Jul 30, 2015 | 46.90 | 47.40 | 46.90 | 47.18 | 1,879,217 | -0.05(-0.10%) |
Jul 29, 2015 | 46.97 | 47.33 | 46.81 | 47.23 | 2,159,106 | +0.38(+0.81%) |
Jul 28, 2015 | 46.88 | 47.10 | 46.52 | 46.85 | 2,312,210 | +0.31(+0.66%) |
Jul 27, 2015 | 46.20 | 46.72 | 46.09 | 46.54 | 2,624,521 | +0.19(+0.40%) |
Jul 24, 2015 | 47.29 | 47.29 | 46.28 | 46.36 | 3,240,016 | -0.55(-1.17%) |
Jul 23, 2015 | 47.35 | 47.74 | 46.73 | 46.90 | 2,738,789 | -0.29(-0.61%) |
Jul 22, 2015 | 46.27 | 47.77 | 46.27 | 47.19 | 5,903,190 | +0.76(+1.63%) |
Jul 21, 2015 | 46.29 | 46.74 | 45.44 | 46.44 | 7,680,539 | +2.20(+4.97%) |
Jul 20, 2015 | 44.31 | 44.56 | 44.01 | 44.24 | 3,426,192 | -0.02(-0.04%) |
Jul 17, 2015 | 44.70 | 44.77 | 44.08 | 44.25 | 2,912,245 | -0.58(-1.29%) |
Jul 16, 2015 | 45.35 | 45.45 | 44.54 | 44.83 | 2,784,541 | -0.14(-0.32%) |
Jul 15, 2015 | 46.33 | 46.45 | 44.91 | 44.98 | 3,122,357 | -1.41(-3.04%) |
Jul 14, 2015 | 45.85 | 46.88 | 45.85 | 46.39 | 3,895,238 | +0.87(+1.91%) |
Jul 13, 2015 | 45.28 | 45.62 | 45.12 | 45.52 | 2,564,119 | +0.68(+1.53%) |
Jul 10, 2015 | 44.63 | 44.95 | 44.04 | 44.83 | 1,815,849 | +0.79(+1.79%) |
Jul 09, 2015 | 44.50 | 44.59 | 43.93 | 44.04 | 1,562,163 | +0.00(+0.00%) |
Jul 08, 2015 | 44.85 | 44.97 | 43.70 | 44.04 | 3,940,702 | -1.58(-3.46%) |
Jul 07, 2015 | 45.45 | 45.73 | 44.57 | 45.62 | 2,199,054 | +0.17(+0.37%) |
Jul 06, 2015 | 45.33 | 45.73 | 44.92 | 45.45 | 3,019,089 | +0.34(+0.75%) |
Jul 02, 2015 | 45.57 | 45.12 | 45.12 | 45.12 | 1,691,744 | -0.06(-0.12%) |
Jul 01, 2015 | 45.82 | 45.86 | 45.04 | 45.17 | 2,394,734 | -0.20(-0.44%) |
Jun 30, 2015 | 45.57 | 45.67 | 44.97 | 45.37 | 2,353,119 | +0.34(+0.75%) |
Jun 29, 2015 | 45.50 | 45.61 | 44.99 | 45.04 | 2,728,817 | -0.79(-1.72%) |
Jun 26, 2015 | 46.46 | 46.46 | 45.78 | 45.82 | 4,456,978 | -0.41(-0.89%) |
Jun 25, 2015 | 46.61 | 46.61 | 46.12 | 46.23 | 1,353,804 | -0.35(-0.74%) |
Jun 24, 2015 | 46.95 | 47.14 | 46.36 | 46.58 | 2,220,515 | -0.28(-0.60%) |
Jun 23, 2015 | 47.20 | 47.54 | 46.85 | 46.86 | 2,820,730 | -0.44(-0.94%) |
Jun 22, 2015 | 47.33 | 47.59 | 47.17 | 47.31 | 3,000,395 | +0.36(+0.77%) |
Jun 19, 2015 | 47.49 | 47.51 | 46.73 | 46.94 | 4,419,748 | -0.57(-1.20%) |
Jun 18, 2015 | 46.36 | 48.00 | 46.36 | 47.52 | 8,736,695 | +1.89(+4.15%) |
Jun 17, 2015 | 44.27 | 45.99 | 44.10 | 45.62 | 4,889,580 | +1.57(+3.56%) |
Jun 16, 2015 | 43.87 | 44.11 | 43.78 | 44.05 | 1,345,549 | +0.15(+0.35%) |
Jun 15, 2015 | 43.51 | 44.00 | 43.34 | 43.90 | 2,430,035 | +0.00(+0.00%) |
Jun 12, 2015 | 43.81 | 44.15 | 43.81 | 43.90 | 2,295,926 | -0.16(-0.37%) |
Jun 11, 2015 | 43.51 | 44.06 | 43.43 | 44.06 | 3,081,952 | +0.02(+0.05%) |
Jun 10, 2015 | 43.15 | 44.16 | 43.12 | 44.04 | 2,390,349 | +0.54(+1.24%) |
Jun 09, 2015 | 43.43 | 43.73 | 43.19 | 43.50 | 1,754,431 | +0.10(+0.22%) |
Jun 08, 2015 | 43.67 | 43.79 | 43.36 | 43.40 | 2,133,820 | -0.32(-0.74%) |
Jun 05, 2015 | 43.63 | 43.88 | 43.43 | 43.72 | 1,644,722 | +0.10(+0.24%) |
Jun 04, 2015 | 43.59 | 44.04 | 43.49 | 43.62 | 1,631,907 | -0.29(-0.66%) |
Jun 03, 2015 | 43.67 | 44.33 | 43.67 | 43.91 | 2,147,376 | +0.41(+0.94%) |
Jun 02, 2015 | 42.84 | 44.26 | 42.84 | 43.50 | 2,634,521 | +0.51(+1.18%) |
Jun 01, 2015 | 43.22 | 43.22 | 42.76 | 42.99 | 2,915,997 | -0.08(-0.19%) |
May 29, 2015 | 43.44 | 43.47 | 42.98 | 43.07 | 3,224,983 | -0.43(-0.98%) |
May 28, 2015 | 44.14 | 44.23 | 43.29 | 43.50 | 3,316,282 | -0.76(-1.73%) |
May 27, 2015 | 44.29 | 44.50 | 44.04 | 44.26 | 2,450,309 | +0.02(+0.05%) |
May 26, 2015 | 45.67 | 45.67 | 43.93 | 44.24 | 3,181,031 | -1.37(-3.00%) |
May 22, 2015 | 45.65 | 45.61 | 45.61 | 45.61 | 2,634,920 | -0.04(-0.09%) |
May 21, 2015 | 45.25 | 45.73 | 45.17 | 45.65 | 2,455,870 | +0.38(+0.83%) |
May 20, 2015 | 44.83 | 45.38 | 44.76 | 45.27 | 2,799,214 | +0.44(+0.98%) |
May 19, 2015 | 45.11 | 45.11 | 44.63 | 44.83 | 2,428,021 | -0.14(-0.32%) |
May 18, 2015 | 44.61 | 45.00 | 44.54 | 44.97 | 2,503,063 | +0.38(+0.84%) |
May 15, 2015 | 43.83 | 44.62 | 43.73 | 44.60 | 4,944,456 | +0.86(+1.98%) |
May 14, 2015 | 44.43 | 44.45 | 42.48 | 43.73 | 9,236,386 | -0.95(-2.13%) |
May 13, 2015 | 45.17 | 45.23 | 44.61 | 44.69 | 2,385,075 | -0.30(-0.68%) |
May 12, 2015 | 45.35 | 45.52 | 44.93 | 44.99 | 2,185,049 | -0.56(-1.23%) |
May 11, 2015 | 45.65 | 46.13 | 45.53 | 45.55 | 1,456,295 | -0.28(-0.61%) |
May 08, 2015 | 45.97 | 46.36 | 45.78 | 45.83 | 1,544,359 | +0.30(+0.65%) |
May 07, 2015 | 45.19 | 45.65 | 45.09 | 45.53 | 1,350,581 | +0.26(+0.58%) |
May 06, 2015 | 45.81 | 45.86 | 45.09 | 45.27 | 2,729,885 | -0.50(-1.10%) |
May 05, 2015 | 45.45 | 46.11 | 45.37 | 45.77 | 4,143,289 | +0.37(+0.81%) |
May 04, 2015 | 45.47 | 45.69 | 45.28 | 45.41 | 2,867,627 | +0.09(+0.19%) |
May 01, 2015 | 45.40 | 45.47 | 45.13 | 45.32 | 2,552,815 | +0.30(+0.68%) |
Apr 30, 2015 | 45.45 | 45.55 | 44.98 | 45.01 | 3,098,404 | -0.51(-1.13%) |
Apr 29, 2015 | 45.33 | 45.71 | 45.27 | 45.53 | 2,829,426 | -0.06(-0.14%) |
Apr 28, 2015 | 46.18 | 46.38 | 45.37 | 45.59 | 3,700,355 | -0.46(-0.99%) |
Apr 27, 2015 | 45.99 | 46.18 | 45.54 | 46.05 | 3,465,276 | +0.22(+0.47%) |
Apr 24, 2015 | 45.98 | 46.28 | 45.71 | 45.83 | 3,069,987 | +0.22(+0.49%) |
Apr 23, 2015 | 45.23 | 45.81 | 44.96 | 45.61 | 3,745,495 | +0.58(+1.28%) |
Apr 22, 2015 | 44.65 | 45.61 | 44.45 | 45.03 | 9,419,126 | +0.41(+0.92%) |
Apr 21, 2015 | 45.20 | 46.27 | 44.52 | 44.62 | 19,319,182 | -4.84(-9.79%) |
Apr 20, 2015 | 48.84 | 49.51 | 48.79 | 49.47 | 4,273,594 | +0.94(+1.93%) |
Apr 17, 2015 | 49.10 | 49.11 | 48.28 | 48.53 | 3,109,448 | -0.89(-1.80%) |
Apr 16, 2015 | 49.36 | 49.59 | 48.96 | 49.42 | 2,843,968 | +0.01(+0.02%) |
Apr 15, 2015 | 49.80 | 49.86 | 49.31 | 49.41 | 2,513,644 | -0.38(-0.76%) |
Apr 14, 2015 | 49.70 | 49.94 | 49.00 | 49.79 | 1,726,811 | -0.22(-0.43%) |
Apr 13, 2015 | 50.15 | 50.39 | 49.90 | 50.00 | 1,763,660 | -0.06(-0.11%) |
Apr 10, 2015 | 50.17 | 50.42 | 49.87 | 50.06 | 2,074,989 | -0.06(-0.13%) |
Apr 09, 2015 | 49.68 | 50.18 | 49.63 | 50.12 | 2,233,076 | +0.21(+0.42%) |
Apr 08, 2015 | 49.47 | 50.08 | 49.47 | 49.92 | 3,463,413 | +0.74(+1.51%) |
Apr 07, 2015 | 49.15 | 49.57 | 48.98 | 49.17 | 2,660,261 | -0.17(-0.34%) |
Apr 06, 2015 | 48.67 | 49.61 | 48.49 | 49.34 | 3,375,542 | +0.45(+0.92%) |
Apr 02, 2015 | 48.21 | 48.89 | 48.89 | 48.89 | 1,804,272 | +0.62(+1.28%) |
Apr 01, 2015 | 48.61 | 48.93 | 48.04 | 48.27 | 2,164,335 | -0.37(-0.76%) |
Mar 31, 2015 | 48.40 | 48.76 | 48.39 | 48.64 | 1,990,390 | -0.01(-0.02%) |
Mar 30, 2015 | 48.03 | 48.82 | 47.92 | 48.65 | 2,356,682 | +1.03(+2.17%) |
Mar 27, 2015 | 47.89 | 48.24 | 47.50 | 47.62 | 2,407,203 | -0.42(-0.87%) |
Mar 26, 2015 | 47.89 | 48.25 | 48.27 | 48.03 | 1,497,492 | -0.23(-0.48%) |
Mar 25, 2015 | 49.51 | 49.77 | 48.27 | 48.27 | 1,783,205 | -0.52(-1.07%) |
Mar 24, 2015 | 49.29 | 49.41 | 48.79 | 48.79 | 1,282,514 | -0.66(-1.33%) |
Mar 23, 2015 | 49.50 | 49.96 | 49.31 | 49.44 | 2,808,816 | -0.16(-0.32%) |
Mar 20, 2015 | 49.19 | 49.72 | 49.06 | 49.60 | 5,622,450 | +0.61(+1.24%) |
Mar 19, 2015 | 48.63 | 49.19 | 48.63 | 48.99 | 1,780,553 | +0.22(+0.46%) |
Mar 18, 2015 | 47.85 | 49.14 | 47.26 | 48.77 | 3,081,542 | +0.92(+1.92%) |
Mar 17, 2015 | 47.27 | 48.04 | 47.27 | 47.85 | 3,102,281 | +0.41(+0.86%) |
Mar 16, 2015 | 47.24 | 47.49 | 47.05 | 47.44 | 2,817,321 | +0.35(+0.75%) |
Mar 13, 2015 | 48.22 | 48.23 | 46.64 | 47.09 | 7,990,661 | -1.64(-3.37%) |
Mar 12, 2015 | 50.04 | 50.25 | 48.26 | 48.73 | 5,595,516 | -1.05(-2.11%) |
Mar 11, 2015 | 49.97 | 50.23 | 49.78 | 49.78 | 2,431,696 | -0.04(-0.08%) |
Mar 10, 2015 | 49.92 | 50.20 | 49.63 | 49.82 | 1,776,350 | -0.54(-1.07%) |
Mar 09, 2015 | 49.67 | 50.48 | 49.07 | 50.36 | 2,553,388 | +0.66(+1.32%) |
Mar 06, 2015 | 50.25 | 50.66 | 49.62 | 49.70 | 3,289,558 | -0.75(-1.49%) |
Mar 05, 2015 | 50.40 | 50.72 | 50.22 | 50.45 | 1,312,465 | +0.13(+0.25%) |
Mar 04, 2015 | 51.09 | 51.37 | 50.06 | 50.32 | 1,447,946 | -1.05(-2.04%) |
Mar 03, 2015 | 52.01 | 52.01 | 51.30 | 51.37 | 1,582,772 | -0.74(-1.41%) |
Mar 02, 2015 | 50.90 | 52.21 | 50.85 | 52.11 | 2,839,978 | +1.20(+2.36%) |
Feb 27, 2015 | 51.30 | 51.60 | 50.86 | 50.91 | 1,754,548 | -0.22(-0.42%) |
Feb 26, 2015 | 50.79 | 51.25 | 50.73 | 51.12 | 2,296,351 | +0.38(+0.76%) |
Feb 25, 2015 | 49.73 | 50.77 | 49.72 | 50.74 | 2,110,853 | +0.86(+1.73%) |
Feb 24, 2015 | 49.96 | 50.03 | 49.55 | 49.88 | 2,845,073 | -0.09(-0.18%) |
Feb 23, 2015 | 50.62 | 50.76 | 49.85 | 49.96 | 2,326,118 | -0.87(-1.72%) |
Feb 20, 2015 | 50.40 | 51.09 | 50.05 | 50.84 | 1,828,931 | +0.09(+0.17%) |
Feb 19, 2015 | 50.66 | 50.97 | 50.44 | 50.75 | 957,475 | +0.09(+0.17%) |
Feb 18, 2015 | 51.20 | 51.37 | 50.60 | 50.66 | 1,860,571 | -0.85(-1.65%) |
Feb 17, 2015 | 51.24 | 51.75 | 50.96 | 51.51 | 1,283,553 | +0.34(+0.66%) |
Feb 13, 2015 | 50.38 | 51.17 | 51.17 | 51.17 | 1,476,109 | +0.90(+1.80%) |
Feb 12, 2015 | 50.14 | 50.29 | 49.71 | 50.27 | 2,159,186 | +0.26(+0.51%) |
Feb 11, 2015 | 50.62 | 50.98 | 49.89 | 50.01 | 2,297,080 | -0.84(-1.65%) |
Feb 10, 2015 | 51.07 | 51.29 | 50.21 | 50.85 | 1,545,917 | +0.02(+0.03%) |
Feb 09, 2015 | 50.87 | 51.47 | 50.79 | 50.83 | 1,677,980 | -0.33(-0.65%) |
Feb 06, 2015 | 50.52 | 51.29 | 50.42 | 51.17 | 1,972,236 | +0.85(+1.69%) |
Feb 05, 2015 | 50.21 | 50.65 | 50.18 | 50.32 | 1,535,841 | +0.30(+0.61%) |
Feb 04, 2015 | 50.30 | 50.56 | 49.92 | 50.01 | 1,602,045 | -0.58(-1.15%) |
Feb 03, 2015 | 49.61 | 50.63 | 49.57 | 50.59 | 1,730,318 | +1.44(+2.93%) |
Feb 02, 2015 | 49.11 | 49.45 | 48.43 | 49.15 | 2,741,404 | -0.02(-0.03%) |
Jan 30, 2015 | 50.68 | 50.72 | 49.10 | 49.17 | 4,488,144 | -2.31(-4.49%) |
Jan 29, 2015 | 50.25 | 52.02 | 49.94 | 51.48 | 4,358,989 | +1.84(+3.71%) |
Jan 28, 2015 | 49.90 | 50.20 | 48.78 | 49.64 | 5,349,710 | -0.16(-0.32%) |
Jan 27, 2015 | 51.03 | 51.06 | 49.26 | 49.80 | 5,248,425 | -1.88(-3.64%) |
Jan 26, 2015 | 51.65 | 52.12 | 51.53 | 51.68 | 2,495,628 | -0.12(-0.23%) |
Jan 23, 2015 | 52.69 | 52.82 | 51.79 | 51.80 | 2,595,341 | -0.49(-0.94%) |
Jan 22, 2015 | 51.32 | 52.46 | 51.14 | 52.29 | 2,101,272 | +1.28(+2.52%) |
Jan 21, 2015 | 50.18 | 51.11 | 49.99 | 51.01 | 1,750,359 | +0.52(+1.03%) |
Jan 20, 2015 | 50.36 | 50.66 | 49.85 | 50.49 | 1,581,880 | +0.13(+0.25%) |
Jan 16, 2015 | 49.83 | 50.36 | 50.36 | 50.36 | 1,703,506 | +0.45(+0.89%) |
Jan 15, 2015 | 50.81 | 51.06 | 49.89 | 49.92 | 3,231,879 | -0.68(-1.34%) |
Jan 14, 2015 | 50.80 | 50.80 | 49.53 | 50.59 | 2,424,943 | -0.56(-1.09%) |
Jan 13, 2015 | 51.89 | 52.54 | 50.79 | 51.15 | 2,396,374 | -0.37(-0.73%) |
Jan 12, 2015 | 51.85 | 51.85 | 51.19 | 51.53 | 1,976,702 | -0.11(-0.22%) |
Jan 09, 2015 | 52.95 | 53.02 | 51.45 | 51.64 | 1,231,370 | -1.06(-2.01%) |
Jan 08, 2015 | 52.15 | 52.77 | 52.15 | 52.70 | 1,481,179 | +1.08(+2.08%) |
Jan 07, 2015 | 51.24 | 51.62 | 50.89 | 51.62 | 1,272,001 | +0.84(+1.65%) |
Jan 06, 2015 | 51.61 | 51.61 | 50.03 | 50.79 | 2,201,561 | -0.61(-1.19%) |
Jan 05, 2015 | 51.87 | 51.96 | 51.15 | 51.40 | 1,902,440 | -1.03(-1.96%) |
Jan 02, 2015 | 52.52 | 53.06 | 51.71 | 52.43 | 1,272,660 | -0.10(-0.18%) |
Dec 31, 2014 | 52.91 | 52.52 | 52.52 | 52.52 | 1,246,477 | -0.33(-0.63%) |
Dec 30, 2014 | 52.90 | 53.03 | 52.55 | 52.86 | 818,282 | -0.02(-0.05%) |
Dec 29, 2014 | 52.31 | 53.27 | 52.19 | 52.88 | 1,063,182 | +0.46(+0.88%) |
Dec 26, 2014 | 52.47 | 52.79 | 52.31 | 52.42 | 750,002 | +0.18(+0.34%) |
Dec 24, 2014 | 52.48 | 52.24 | 52.24 | 52.24 | 390,520 | -0.03(-0.06%) |
Dec 23, 2014 | 52.22 | 52.79 | 52.13 | 52.28 | 1,339,932 | +0.23(+0.44%) |
Dec 22, 2014 | 51.93 | 52.06 | 51.57 | 52.04 | 1,398,670 | +0.41(+0.80%) |
Dec 19, 2014 | 51.51 | 52.02 | 51.16 | 51.63 | 3,117,190 | +0.29(+0.56%) |
Dec 18, 2014 | 50.76 | 51.36 | 50.27 | 51.34 | 2,222,771 | +1.16(+2.30%) |
Dec 17, 2014 | 50.17 | 50.32 | 49.08 | 50.19 | 3,335,684 | +0.22(+0.45%) |
Dec 16, 2014 | 51.35 | 51.67 | 49.80 | 49.96 | 5,763,820 | -2.91(-5.50%) |
Dec 15, 2014 | 53.29 | 53.83 | 52.73 | 52.87 | 1,665,611 | -0.06(-0.11%) |
Dec 12, 2014 | 53.14 | 53.81 | 52.93 | 52.93 | 1,885,133 | -0.55(-1.04%) |
Dec 11, 2014 | 53.87 | 54.57 | 53.35 | 53.48 | 1,755,256 | -0.14(-0.27%) |
Dec 10, 2014 | 54.52 | 54.88 | 53.54 | 53.63 | 1,649,633 | -1.10(-2.02%) |
Dec 09, 2014 | 54.41 | 54.95 | 53.83 | 54.73 | 1,877,720 | -0.10(-0.19%) |
Dec 08, 2014 | 55.54 | 55.67 | 54.78 | 54.83 | 1,685,878 | -0.84(-1.51%) |
Dec 05, 2014 | 55.35 | 55.78 | 55.19 | 55.67 | 1,501,321 | +0.37(+0.66%) |
Dec 04, 2014 | 54.62 | 55.31 | 54.32 | 55.31 | 1,916,924 | +0.44(+0.80%) |
Dec 03, 2014 | 54.19 | 55.24 | 54.19 | 54.87 | 1,428,319 | +0.29(+0.52%) |
Dec 02, 2014 | 54.63 | 55.28 | 54.53 | 54.59 | 1,056,733 | +0.03(+0.06%) |