Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.18 | 45.85 | 44.08 | 45.74 | 8,326,723 | +1.85(+4.21%) |
Jan 28, 2016 | 43.55 | 43.96 | 43.28 | 43.89 | 3,884,052 | +0.96(+2.25%) |
Jan 27, 2016 | 42.78 | 43.60 | 42.48 | 42.93 | 3,131,630 | +0.00(+0.00%) |
Jan 26, 2016 | 42.53 | 43.27 | 42.53 | 42.93 | 3,414,709 | +0.66(+1.56%) |
Jan 25, 2016 | 42.38 | 42.60 | 42.03 | 42.27 | 4,044,798 | -0.18(-0.41%) |
Jan 22, 2016 | 42.20 | 42.52 | 41.66 | 42.44 | 3,834,542 | +0.80(+1.91%) |
Jan 21, 2016 | 40.50 | 42.06 | 40.25 | 41.65 | 6,627,433 | +1.46(+3.64%) |
Jan 20, 2016 | 38.72 | 40.22 | 38.15 | 40.19 | 6,240,959 | +0.73(+1.85%) |
Jan 19, 2016 | 40.46 | 40.78 | 38.97 | 39.46 | 5,711,501 | -0.72(-1.78%) |
Jan 15, 2016 | 39.63 | 40.17 | 40.17 | 40.17 | 4,283,702 | -0.42(-1.03%) |
Jan 14, 2016 | 41.32 | 41.44 | 39.97 | 40.59 | 6,801,169 | -0.79(-1.91%) |
Jan 13, 2016 | 42.49 | 42.72 | 41.27 | 41.38 | 4,569,595 | -0.80(-1.89%) |
Jan 12, 2016 | 42.01 | 42.78 | 41.63 | 42.17 | 5,237,711 | +0.93(+2.25%) |
Jan 11, 2016 | 41.78 | 42.28 | 40.80 | 41.25 | 7,071,999 | -1.29(-3.04%) |
Jan 08, 2016 | 43.65 | 43.89 | 42.43 | 42.54 | 3,745,297 | -0.90(-2.07%) |
Jan 07, 2016 | 43.37 | 44.72 | 43.23 | 43.44 | 4,320,784 | -0.54(-1.23%) |
Jan 06, 2016 | 44.09 | 44.66 | 43.74 | 43.98 | 3,613,489 | -0.75(-1.68%) |
Jan 05, 2016 | 44.61 | 44.91 | 44.32 | 44.73 | 3,658,762 | +0.26(+0.58%) |
Jan 04, 2016 | 44.34 | 44.66 | 44.03 | 44.47 | 4,951,173 | -1.01(-2.22%) |
Dec 31, 2015 | 45.72 | 45.48 | 45.48 | 45.48 | 2,167,102 | -0.30(-0.65%) |
Dec 30, 2015 | 46.05 | 46.17 | 45.73 | 45.78 | 1,871,360 | -0.34(-0.74%) |
Dec 29, 2015 | 45.76 | 46.15 | 45.61 | 46.13 | 2,556,741 | +0.66(+1.46%) |
Dec 28, 2015 | 45.32 | 45.56 | 45.14 | 45.46 | 1,711,007 | -0.04(-0.10%) |
Dec 24, 2015 | 45.57 | 45.51 | 45.51 | 45.51 | 1,616,772 | -0.15(-0.32%) |
Dec 23, 2015 | 45.33 | 45.67 | 45.12 | 45.65 | 3,026,760 | +0.46(+1.02%) |
Dec 22, 2015 | 45.81 | 45.83 | 45.08 | 45.19 | 4,862,900 | -0.37(-0.80%) |
Dec 21, 2015 | 45.62 | 45.75 | 45.26 | 45.56 | 3,040,153 | +0.25(+0.55%) |
Dec 18, 2015 | 45.43 | 45.83 | 45.29 | 45.31 | 6,869,590 | -0.33(-0.72%) |
Dec 17, 2015 | 46.57 | 46.57 | 45.47 | 45.64 | 4,159,990 | -0.83(-1.78%) |
Dec 16, 2015 | 45.97 | 46.49 | 45.73 | 46.46 | 3,874,956 | +0.64(+1.39%) |
Dec 15, 2015 | 46.13 | 46.18 | 45.47 | 45.83 | 4,035,714 | +0.21(+0.46%) |
Dec 14, 2015 | 45.18 | 45.79 | 45.13 | 45.61 | 3,165,364 | +0.45(+1.00%) |
Dec 11, 2015 | 45.28 | 45.42 | 44.85 | 45.16 | 4,951,285 | -0.83(-1.81%) |
Dec 10, 2015 | 45.74 | 46.45 | 45.62 | 45.99 | 2,904,754 | +0.15(+0.32%) |
Dec 09, 2015 | 46.73 | 47.03 | 45.35 | 45.85 | 5,750,558 | -1.25(-2.65%) |
Dec 08, 2015 | 46.62 | 47.36 | 46.42 | 47.10 | 2,120,145 | -0.08(-0.17%) |
Dec 07, 2015 | 46.74 | 47.23 | 46.40 | 47.18 | 3,905,454 | +0.12(+0.26%) |
Dec 04, 2015 | 46.83 | 47.81 | 46.31 | 47.05 | 3,593,088 | +0.69(+1.50%) |
Dec 03, 2015 | 47.15 | 47.36 | 46.08 | 46.36 | 5,102,185 | -1.20(-2.52%) |
Dec 02, 2015 | 47.59 | 48.16 | 47.34 | 47.56 | 2,158,833 | -0.09(-0.20%) |
Dec 01, 2015 | 47.06 | 47.70 | 46.82 | 47.65 | 2,308,158 | +0.65(+1.39%) |
Nov 30, 2015 | 47.06 | 47.18 | 46.35 | 47.00 | 3,614,502 | -0.46(-0.96%) |
Nov 27, 2015 | 48.24 | 48.45 | 46.99 | 47.46 | 1,271,297 | -0.78(-1.61%) |
Nov 25, 2015 | 48.18 | 48.23 | 48.23 | 48.23 | 1,979,579 | +0.04(+0.08%) |
Nov 24, 2015 | 47.43 | 48.57 | 47.23 | 48.20 | 3,873,060 | +0.77(+1.62%) |
Nov 23, 2015 | 47.04 | 47.83 | 46.92 | 47.43 | 3,263,245 | +0.41(+0.87%) |
Nov 20, 2015 | 46.57 | 47.33 | 46.53 | 47.02 | 3,423,774 | +0.90(+1.95%) |
Nov 19, 2015 | 46.08 | 46.64 | 45.85 | 46.12 | 2,641,046 | +0.18(+0.40%) |
Nov 18, 2015 | 45.05 | 46.01 | 44.83 | 45.94 | 2,678,242 | +0.94(+2.08%) |
Nov 17, 2015 | 44.93 | 45.55 | 44.43 | 45.00 | 4,430,307 | -0.59(-1.29%) |
Nov 16, 2015 | 44.91 | 45.63 | 44.59 | 45.59 | 3,044,149 | +0.52(+1.14%) |
Nov 13, 2015 | 46.40 | 46.56 | 45.05 | 45.07 | 4,165,764 | -1.86(-3.96%) |
Nov 12, 2015 | 46.40 | 47.07 | 45.89 | 46.93 | 5,686,801 | -0.78(-1.64%) |
Nov 11, 2015 | 49.16 | 49.16 | 47.68 | 47.72 | 3,654,623 | -1.61(-3.25%) |
Nov 10, 2015 | 48.83 | 49.35 | 48.49 | 49.32 | 1,727,143 | +0.36(+0.73%) |
Nov 09, 2015 | 49.97 | 50.07 | 48.71 | 48.97 | 2,773,984 | -1.16(-2.30%) |
Nov 06, 2015 | 50.20 | 50.51 | 49.58 | 50.12 | 2,563,018 | -0.15(-0.30%) |
Nov 05, 2015 | 49.56 | 51.10 | 49.17 | 50.28 | 3,415,621 | +0.93(+1.88%) |
Nov 04, 2015 | 49.80 | 49.86 | 49.05 | 49.35 | 2,205,612 | -0.18(-0.37%) |
Nov 03, 2015 | 49.23 | 49.98 | 49.14 | 49.53 | 3,529,566 | +0.27(+0.55%) |
Nov 02, 2015 | 49.14 | 49.35 | 48.26 | 49.26 | 2,709,483 | +0.21(+0.43%) |
Oct 30, 2015 | 49.40 | 49.76 | 48.92 | 49.05 | 4,237,863 | -0.43(-0.87%) |
Oct 29, 2015 | 49.16 | 49.53 | 48.87 | 49.48 | 3,377,534 | +0.22(+0.44%) |
Oct 28, 2015 | 48.13 | 49.34 | 47.83 | 49.26 | 4,956,496 | +1.10(+2.28%) |
Oct 27, 2015 | 47.71 | 48.18 | 47.22 | 48.16 | 5,467,515 | +0.28(+0.59%) |
Oct 26, 2015 | 46.77 | 49.14 | 45.76 | 47.88 | 10,484,565 | +1.57(+3.39%) |
Oct 23, 2015 | 49.69 | 50.16 | 44.72 | 46.31 | 21,155,772 | -6.87(-12.92%) |
Oct 22, 2015 | 53.00 | 53.46 | 53.00 | 53.18 | 3,120,305 | +0.41(+0.78%) |
Oct 21, 2015 | 53.46 | 53.62 | 52.72 | 52.77 | 2,932,890 | -0.44(-0.83%) |
Oct 20, 2015 | 52.47 | 53.41 | 52.35 | 53.21 | 2,924,207 | +0.49(+0.94%) |
Oct 19, 2015 | 52.94 | 52.94 | 52.16 | 52.72 | 2,614,546 | -0.26(-0.49%) |
Oct 16, 2015 | 52.41 | 53.01 | 52.03 | 52.98 | 2,676,622 | +1.01(+1.94%) |
Oct 15, 2015 | 51.50 | 52.05 | 50.97 | 51.97 | 2,323,073 | +0.89(+1.75%) |
Oct 14, 2015 | 51.78 | 51.78 | 50.64 | 51.07 | 2,124,888 | -0.03(-0.06%) |
Oct 13, 2015 | 51.64 | 51.94 | 51.05 | 51.10 | 1,803,056 | -0.88(-1.69%) |
Oct 12, 2015 | 51.92 | 52.21 | 51.63 | 51.98 | 908,764 | +0.15(+0.28%) |
Oct 09, 2015 | 51.74 | 52.03 | 51.61 | 51.84 | 1,331,790 | +0.02(+0.04%) |
Oct 08, 2015 | 50.65 | 51.87 | 50.38 | 51.82 | 2,221,845 | +1.21(+2.38%) |
Oct 07, 2015 | 50.83 | 51.00 | 50.12 | 50.61 | 2,567,133 | -0.06(-0.11%) |
Oct 06, 2015 | 51.86 | 52.05 | 50.44 | 50.67 | 2,213,165 | -1.42(-2.72%) |
Oct 05, 2015 | 51.49 | 52.15 | 51.18 | 52.08 | 2,295,643 | +1.08(+2.11%) |
Oct 02, 2015 | 49.37 | 51.01 | 49.21 | 51.01 | 2,744,280 | +1.06(+2.12%) |
Oct 01, 2015 | 49.67 | 49.97 | 49.35 | 49.95 | 2,519,544 | +0.40(+0.81%) |
Sep 30, 2015 | 49.60 | 49.81 | 49.16 | 49.55 | 3,410,819 | +0.71(+1.46%) |
Sep 29, 2015 | 49.43 | 49.76 | 48.60 | 48.84 | 2,328,285 | -0.58(-1.18%) |
Sep 28, 2015 | 50.75 | 50.75 | 49.23 | 49.42 | 2,380,977 | -1.49(-2.93%) |
Sep 25, 2015 | 51.41 | 51.58 | 50.56 | 50.91 | 1,905,738 | +0.02(+0.04%) |
Sep 24, 2015 | 50.86 | 51.12 | 50.38 | 50.89 | 1,872,408 | -0.28(-0.54%) |
Sep 23, 2015 | 51.71 | 51.86 | 50.91 | 51.16 | 1,506,330 | -0.44(-0.84%) |
Sep 22, 2015 | 51.24 | 51.68 | 51.02 | 51.60 | 1,333,399 | -0.42(-0.81%) |
Sep 21, 2015 | 51.64 | 52.28 | 51.44 | 52.02 | 1,742,934 | +0.72(+1.40%) |
Sep 18, 2015 | 51.70 | 52.08 | 51.21 | 51.30 | 3,882,388 | -0.95(-1.82%) |
Sep 17, 2015 | 52.30 | 53.06 | 52.03 | 52.25 | 2,191,523 | -0.02(-0.04%) |
Sep 16, 2015 | 51.58 | 52.35 | 51.45 | 52.27 | 2,004,621 | +0.73(+1.41%) |
Sep 15, 2015 | 51.42 | 51.68 | 50.99 | 51.55 | 1,646,840 | +0.36(+0.71%) |
Sep 14, 2015 | 51.51 | 51.59 | 50.93 | 51.18 | 1,285,873 | -0.41(-0.79%) |
Sep 11, 2015 | 51.13 | 51.60 | 50.89 | 51.59 | 1,770,236 | +0.34(+0.67%) |
Sep 10, 2015 | 51.47 | 51.82 | 50.97 | 51.25 | 1,518,250 | -0.16(-0.31%) |
Sep 09, 2015 | 52.83 | 53.03 | 51.29 | 51.41 | 1,649,204 | -0.99(-1.89%) |
Sep 08, 2015 | 52.32 | 52.43 | 51.81 | 52.40 | 1,828,041 | +1.02(+1.98%) |
Sep 04, 2015 | 51.38 | 51.38 | 51.38 | 51.38 | 1,754,915 | -0.69(-1.33%) |
Sep 03, 2015 | 52.16 | 52.65 | 51.84 | 52.07 | 1,915,713 | +0.31(+0.60%) |
Sep 02, 2015 | 51.71 | 51.80 | 51.02 | 51.76 | 2,352,098 | +0.59(+1.16%) |
Sep 01, 2015 | 51.21 | 52.13 | 50.86 | 51.16 | 2,531,124 | -1.21(-2.32%) |
Aug 31, 2015 | 52.79 | 53.07 | 52.23 | 52.38 | 2,400,419 | -0.47(-0.89%) |
Aug 28, 2015 | 52.91 | 53.19 | 52.45 | 52.85 | 1,913,591 | -0.17(-0.31%) |
Aug 27, 2015 | 52.41 | 53.12 | 52.01 | 53.02 | 2,638,838 | +1.01(+1.93%) |
Aug 26, 2015 | 50.91 | 52.12 | 50.37 | 52.01 | 3,283,056 | +2.02(+4.04%) |
Aug 25, 2015 | 51.34 | 51.83 | 49.91 | 49.99 | 3,337,833 | -0.22(-0.43%) |
Aug 24, 2015 | 50.11 | 51.87 | 48.58 | 50.21 | 4,279,140 | -1.95(-3.74%) |
Aug 21, 2015 | 53.15 | 53.27 | 52.04 | 52.16 | 4,182,723 | -1.48(-2.75%) |
Aug 20, 2015 | 54.01 | 54.23 | 53.62 | 53.64 | 2,016,267 | -1.02(-1.87%) |
Aug 19, 2015 | 54.72 | 55.19 | 54.39 | 54.66 | 1,434,591 | -0.44(-0.80%) |
Aug 18, 2015 | 55.23 | 55.42 | 54.92 | 55.10 | 1,503,927 | +0.03(+0.05%) |
Aug 17, 2015 | 54.57 | 55.13 | 54.29 | 55.07 | 2,314,891 | +0.15(+0.28%) |
Aug 14, 2015 | 54.45 | 54.95 | 54.35 | 54.92 | 1,490,683 | +0.38(+0.69%) |
Aug 13, 2015 | 54.40 | 55.05 | 54.40 | 54.54 | 1,901,476 | +0.13(+0.24%) |
Aug 12, 2015 | 54.57 | 54.81 | 53.64 | 54.41 | 2,291,770 | -0.60(-1.09%) |
Aug 11, 2015 | 54.72 | 55.49 | 54.61 | 55.01 | 2,623,364 | -0.34(-0.61%) |
Aug 10, 2015 | 55.29 | 55.66 | 54.95 | 55.35 | 3,073,674 | +0.54(+0.99%) |
Aug 07, 2015 | 54.87 | 55.11 | 54.37 | 54.81 | 1,605,402 | -0.19(-0.34%) |
Aug 06, 2015 | 55.45 | 55.62 | 54.58 | 55.00 | 1,788,557 | -0.48(-0.87%) |
Aug 05, 2015 | 55.71 | 55.94 | 55.29 | 55.48 | 2,115,177 | +0.35(+0.64%) |
Aug 04, 2015 | 55.15 | 55.51 | 54.87 | 55.13 | 1,990,993 | +0.24(+0.43%) |
Aug 03, 2015 | 55.28 | 55.55 | 54.02 | 54.89 | 2,692,192 | -0.86(-1.54%) |
Jul 31, 2015 | 55.50 | 55.97 | 55.13 | 55.75 | 3,698,891 | +0.31(+0.56%) |
Jul 30, 2015 | 54.90 | 55.49 | 54.72 | 55.44 | 2,371,740 | +0.48(+0.87%) |
Jul 29, 2015 | 54.67 | 55.06 | 54.21 | 54.96 | 2,462,420 | +0.25(+0.46%) |
Jul 28, 2015 | 53.72 | 54.77 | 53.19 | 54.71 | 3,052,051 | +1.26(+2.35%) |
Jul 27, 2015 | 54.21 | 54.40 | 52.92 | 53.45 | 2,967,443 | -0.43(-0.79%) |
Jul 24, 2015 | 54.93 | 55.40 | 53.10 | 53.88 | 3,976,222 | -0.12(-0.23%) |
Jul 23, 2015 | 54.17 | 54.66 | 53.84 | 54.00 | 4,085,204 | +0.36(+0.67%) |
Jul 22, 2015 | 53.53 | 53.77 | 53.36 | 53.64 | 2,061,147 | +0.06(+0.12%) |
Jul 21, 2015 | 52.81 | 53.63 | 52.53 | 53.57 | 3,252,715 | +0.88(+1.66%) |
Jul 20, 2015 | 52.47 | 52.81 | 52.40 | 52.70 | 1,752,691 | +0.27(+0.52%) |
Jul 17, 2015 | 52.57 | 52.62 | 52.08 | 52.42 | 2,058,387 | -0.40(-0.75%) |
Jul 16, 2015 | 52.91 | 52.91 | 52.27 | 52.82 | 1,934,738 | +0.25(+0.47%) |
Jul 15, 2015 | 52.57 | 52.96 | 52.29 | 52.57 | 2,286,242 | -0.04(-0.07%) |
Jul 14, 2015 | 52.78 | 52.82 | 52.40 | 52.61 | 1,551,692 | -0.12(-0.23%) |
Jul 13, 2015 | 51.91 | 52.83 | 51.91 | 52.73 | 2,782,150 | +1.20(+2.33%) |
Jul 10, 2015 | 51.19 | 51.71 | 50.85 | 51.53 | 1,930,731 | +0.98(+1.95%) |
Jul 09, 2015 | 51.10 | 51.35 | 50.53 | 50.55 | 1,665,107 | -0.07(-0.13%) |
Jul 08, 2015 | 51.41 | 51.63 | 50.52 | 50.61 | 2,049,783 | -1.16(-2.25%) |
Jul 07, 2015 | 51.41 | 51.87 | 50.79 | 51.78 | 1,829,075 | +0.45(+0.87%) |
Jul 06, 2015 | 51.68 | 52.00 | 51.03 | 51.33 | 2,860,201 | -0.78(-1.50%) |
Jul 02, 2015 | 51.92 | 52.11 | 52.11 | 52.11 | 3,296,601 | +0.34(+0.66%) |
Jul 01, 2015 | 50.68 | 51.84 | 50.56 | 51.77 | 3,518,791 | +1.34(+2.65%) |
Jun 30, 2015 | 50.32 | 50.88 | 50.22 | 50.43 | 3,976,605 | +0.65(+1.31%) |
Jun 29, 2015 | 50.60 | 50.87 | 49.75 | 49.78 | 2,658,086 | -1.40(-2.74%) |
Jun 26, 2015 | 51.16 | 51.58 | 51.16 | 51.19 | 7,219,217 | +0.20(+0.38%) |
Jun 25, 2015 | 50.36 | 51.10 | 50.36 | 50.99 | 2,904,247 | +0.18(+0.36%) |
Jun 24, 2015 | 51.43 | 51.54 | 50.79 | 50.81 | 2,298,446 | -0.73(-1.42%) |
Jun 23, 2015 | 51.04 | 51.87 | 51.01 | 51.54 | 3,207,788 | +0.82(+1.63%) |
Jun 22, 2015 | 51.01 | 51.01 | 50.58 | 50.72 | 1,777,588 | +0.04(+0.07%) |
Jun 19, 2015 | 50.69 | 50.99 | 50.68 | 50.68 | 3,120,650 | -0.14(-0.28%) |
Jun 18, 2015 | 50.31 | 51.03 | 50.30 | 50.82 | 2,100,871 | +0.58(+1.15%) |
Jun 17, 2015 | 50.26 | 50.38 | 49.76 | 50.25 | 2,386,190 | +0.06(+0.12%) |
Jun 16, 2015 | 49.86 | 50.26 | 49.65 | 50.19 | 2,121,712 | +0.40(+0.80%) |
Jun 15, 2015 | 49.26 | 50.03 | 49.26 | 49.79 | 2,514,399 | -0.25(-0.49%) |
Jun 12, 2015 | 50.12 | 50.30 | 49.88 | 50.04 | 2,177,525 | -0.29(-0.57%) |
Jun 11, 2015 | 50.66 | 50.88 | 50.28 | 50.33 | 1,968,920 | -0.32(-0.63%) |
Jun 10, 2015 | 50.49 | 51.03 | 50.35 | 50.64 | 2,479,041 | +0.43(+0.86%) |
Jun 09, 2015 | 50.41 | 50.62 | 49.90 | 50.21 | 1,680,748 | -0.09(-0.17%) |
Jun 08, 2015 | 50.62 | 50.75 | 50.29 | 50.30 | 1,564,942 | -0.48(-0.95%) |
Jun 05, 2015 | 50.72 | 51.04 | 50.47 | 50.78 | 1,875,759 | +0.01(+0.01%) |
Jun 04, 2015 | 50.85 | 51.26 | 50.71 | 50.77 | 1,937,805 | -0.44(-0.86%) |
Jun 03, 2015 | 50.85 | 51.31 | 50.61 | 51.21 | 1,767,109 | +0.38(+0.75%) |
Jun 02, 2015 | 50.75 | 51.09 | 50.41 | 50.83 | 2,023,128 | +0.29(+0.57%) |
Jun 01, 2015 | 50.86 | 50.89 | 50.36 | 50.54 | 1,773,052 | -0.16(-0.31%) |
May 29, 2015 | 51.16 | 51.16 | 50.58 | 50.70 | 3,417,089 | -0.47(-0.91%) |
May 28, 2015 | 49.99 | 51.67 | 49.93 | 51.17 | 4,485,210 | +1.20(+2.39%) |
May 27, 2015 | 49.85 | 50.03 | 49.27 | 49.97 | 3,929,371 | -0.09(-0.19%) |
May 26, 2015 | 50.92 | 51.18 | 49.95 | 50.07 | 3,494,144 | -1.30(-2.54%) |
May 22, 2015 | 51.36 | 51.37 | 51.37 | 51.37 | 1,683,456 | +0.06(+0.11%) |
May 21, 2015 | 51.12 | 51.41 | 50.92 | 51.31 | 1,934,152 | +0.06(+0.13%) |
May 20, 2015 | 51.60 | 51.62 | 51.22 | 51.25 | 2,230,773 | -0.19(-0.36%) |
May 19, 2015 | 51.78 | 51.83 | 51.33 | 51.44 | 1,869,938 | -0.23(-0.45%) |
May 18, 2015 | 51.37 | 51.76 | 51.35 | 51.67 | 1,565,350 | +0.37(+0.72%) |
May 15, 2015 | 51.01 | 51.33 | 50.75 | 51.30 | 3,492,199 | +0.49(+0.96%) |
May 14, 2015 | 50.88 | 51.06 | 50.36 | 50.81 | 3,138,215 | +0.24(+0.47%) |
May 13, 2015 | 51.26 | 51.54 | 50.23 | 50.57 | 3,518,903 | -0.76(-1.49%) |
May 12, 2015 | 51.33 | 51.50 | 50.87 | 51.34 | 1,852,884 | -0.36(-0.70%) |
May 11, 2015 | 51.79 | 52.01 | 51.57 | 51.70 | 2,496,819 | -0.06(-0.13%) |
May 08, 2015 | 51.55 | 52.06 | 51.54 | 51.76 | 2,005,730 | +0.67(+1.31%) |
May 07, 2015 | 50.82 | 51.25 | 50.82 | 51.09 | 2,748,509 | +0.14(+0.28%) |
May 06, 2015 | 51.44 | 51.65 | 50.69 | 50.95 | 2,678,562 | -0.53(-1.02%) |
May 05, 2015 | 51.31 | 51.90 | 51.26 | 51.47 | 2,755,559 | +0.17(+0.34%) |
May 04, 2015 | 52.08 | 52.18 | 51.13 | 51.30 | 3,717,413 | -0.57(-1.10%) |
May 01, 2015 | 52.34 | 52.54 | 50.21 | 51.87 | 5,934,235 | -0.27(-0.52%) |
Apr 30, 2015 | 52.55 | 52.88 | 51.98 | 52.14 | 3,654,935 | -0.54(-1.02%) |
Apr 29, 2015 | 52.79 | 52.83 | 52.26 | 52.68 | 2,062,021 | -0.19(-0.35%) |
Apr 28, 2015 | 52.80 | 52.95 | 52.36 | 52.87 | 1,387,527 | -0.01(-0.03%) |
Apr 27, 2015 | 53.24 | 53.42 | 52.77 | 52.88 | 1,658,617 | -0.17(-0.33%) |
Apr 24, 2015 | 53.39 | 53.42 | 53.03 | 53.06 | 1,276,454 | -0.15(-0.28%) |
Apr 23, 2015 | 53.14 | 53.54 | 52.99 | 53.21 | 2,189,960 | +0.00(+0.00%) |
Apr 22, 2015 | 53.67 | 53.68 | 52.99 | 53.21 | 1,351,561 | -0.30(-0.57%) |
Apr 21, 2015 | 53.55 | 53.69 | 53.30 | 53.51 | 1,641,897 | +0.26(+0.49%) |
Apr 20, 2015 | 53.44 | 53.68 | 53.11 | 53.25 | 1,860,835 | +0.17(+0.31%) |
Apr 17, 2015 | 53.33 | 53.51 | 52.93 | 53.08 | 2,030,136 | -0.56(-1.05%) |
Apr 16, 2015 | 53.62 | 53.94 | 53.54 | 53.65 | 1,073,656 | -0.02(-0.04%) |
Apr 15, 2015 | 54.02 | 54.39 | 53.60 | 53.67 | 1,766,277 | -0.08(-0.15%) |
Apr 14, 2015 | 53.91 | 54.04 | 53.49 | 53.75 | 1,758,327 | -0.16(-0.29%) |
Apr 13, 2015 | 54.33 | 54.58 | 53.91 | 53.91 | 1,589,366 | -0.50(-0.93%) |
Apr 10, 2015 | 54.19 | 54.45 | 53.92 | 54.41 | 1,886,934 | +0.22(+0.41%) |
Apr 09, 2015 | 54.47 | 54.72 | 53.96 | 54.19 | 1,437,347 | -0.23(-0.42%) |
Apr 08, 2015 | 54.49 | 54.75 | 54.01 | 54.42 | 1,882,733 | -0.03(-0.05%) |
Apr 07, 2015 | 54.55 | 54.73 | 54.24 | 54.45 | 2,015,258 | -0.12(-0.21%) |
Apr 06, 2015 | 53.96 | 54.84 | 53.83 | 54.56 | 1,771,157 | +0.22(+0.41%) |
Apr 02, 2015 | 54.00 | 54.34 | 54.34 | 54.34 | 1,493,426 | +0.32(+0.60%) |
Apr 01, 2015 | 54.27 | 54.27 | 53.45 | 54.01 | 2,197,172 | -0.20(-0.37%) |
Mar 31, 2015 | 54.03 | 54.55 | 53.91 | 54.21 | 3,560,918 | +0.13(+0.24%) |
Mar 30, 2015 | 53.73 | 54.27 | 53.73 | 54.09 | 1,227,710 | +0.55(+1.04%) |
Mar 27, 2015 | 53.31 | 53.79 | 53.19 | 53.53 | 1,173,935 | +0.35(+0.65%) |
Mar 26, 2015 | 53.03 | 53.48 | 52.57 | 53.19 | 1,589,255 | -0.14(-0.26%) |
Mar 25, 2015 | 54.28 | 54.42 | 53.32 | 53.32 | 2,493,378 | -0.95(-1.75%) |
Mar 24, 2015 | 54.65 | 54.67 | 54.10 | 54.27 | 1,845,234 | -0.43(-0.79%) |
Mar 23, 2015 | 54.27 | 55.06 | 54.18 | 54.70 | 2,687,779 | +0.53(+0.98%) |
Mar 20, 2015 | 53.49 | 54.25 | 53.34 | 54.17 | 7,098,356 | +0.86(+1.61%) |
Mar 19, 2015 | 53.21 | 53.42 | 52.93 | 53.31 | 1,521,832 | +0.12(+0.22%) |
Mar 18, 2015 | 52.49 | 53.38 | 52.00 | 53.20 | 3,056,553 | +0.58(+1.11%) |
Mar 17, 2015 | 52.49 | 52.81 | 52.35 | 52.62 | 2,871,722 | -0.05(-0.10%) |
Mar 16, 2015 | 52.74 | 52.91 | 52.49 | 52.67 | 1,699,300 | +0.17(+0.32%) |
Mar 13, 2015 | 52.80 | 53.08 | 52.17 | 52.50 | 2,118,968 | -0.21(-0.40%) |
Mar 12, 2015 | 52.69 | 52.85 | 52.36 | 52.71 | 3,728,551 | +0.36(+0.69%) |
Mar 11, 2015 | 53.29 | 53.42 | 52.24 | 52.35 | 2,991,978 | -0.91(-1.70%) |
Mar 10, 2015 | 53.40 | 53.67 | 53.20 | 53.26 | 1,874,608 | -0.78(-1.45%) |
Mar 09, 2015 | 53.78 | 54.19 | 53.58 | 54.04 | 1,884,428 | +0.42(+0.78%) |
Mar 06, 2015 | 54.33 | 54.40 | 53.51 | 53.62 | 2,173,142 | -0.91(-1.66%) |
Mar 05, 2015 | 55.07 | 55.13 | 54.45 | 54.53 | 2,438,803 | -0.30(-0.55%) |
Mar 04, 2015 | 54.90 | 55.05 | 54.48 | 54.83 | 1,686,777 | -0.14(-0.26%) |
Mar 03, 2015 | 55.00 | 55.23 | 54.73 | 54.98 | 2,069,766 | -0.39(-0.71%) |
Mar 02, 2015 | 54.86 | 55.51 | 54.73 | 55.37 | 2,706,994 | +0.42(+0.76%) |
Feb 27, 2015 | 55.03 | 55.16 | 54.85 | 54.95 | 2,417,765 | -0.16(-0.29%) |
Feb 26, 2015 | 55.48 | 55.59 | 54.98 | 55.11 | 2,687,686 | -0.52(-0.94%) |
Feb 25, 2015 | 54.85 | 55.79 | 54.85 | 55.64 | 3,865,885 | +0.92(+1.69%) |
Feb 24, 2015 | 54.65 | 54.97 | 54.56 | 54.71 | 2,422,001 | +0.11(+0.20%) |
Feb 23, 2015 | 54.37 | 54.70 | 54.24 | 54.60 | 3,545,773 | +0.27(+0.49%) |
Feb 20, 2015 | 53.36 | 54.36 | 53.19 | 54.34 | 3,147,310 | +0.97(+1.81%) |
Feb 19, 2015 | 54.02 | 54.08 | 53.36 | 53.37 | 5,100,960 | -0.64(-1.18%) |
Feb 18, 2015 | 53.76 | 54.27 | 53.76 | 54.01 | 4,638,805 | -0.04(-0.08%) |
Feb 17, 2015 | 53.69 | 54.42 | 53.20 | 54.05 | 4,158,382 | +0.10(+0.19%) |
Feb 13, 2015 | 52.22 | 53.95 | 53.95 | 53.95 | 7,773,626 | +3.05(+6.00%) |
Feb 12, 2015 | 50.37 | 51.08 | 50.31 | 50.90 | 5,596,234 | +0.67(+1.33%) |
Feb 11, 2015 | 49.84 | 50.30 | 49.84 | 50.23 | 4,043,445 | +0.31(+0.62%) |
Feb 10, 2015 | 49.71 | 50.22 | 49.54 | 49.92 | 5,173,112 | +0.67(+1.35%) |
Feb 09, 2015 | 49.51 | 49.52 | 48.64 | 49.26 | 5,982,831 | -0.39(-0.78%) |
Feb 06, 2015 | 50.63 | 50.74 | 49.64 | 49.64 | 5,081,909 | -0.71(-1.41%) |
Feb 05, 2015 | 49.72 | 50.42 | 49.59 | 50.35 | 3,843,323 | +0.97(+1.97%) |
Feb 04, 2015 | 49.89 | 50.25 | 48.87 | 49.38 | 10,755,058 | -1.62(-3.18%) |
Feb 03, 2015 | 50.06 | 51.04 | 49.97 | 51.00 | 4,261,229 | +1.32(+2.66%) |