Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 50.10 | 52.00 | 49.85 | 51.94 | 3,782,523 | +2.13(+4.28%) |
Jan 28, 2016 | 50.09 | 50.25 | 49.14 | 49.81 | 2,357,903 | +0.16(+0.32%) |
Jan 27, 2016 | 50.19 | 50.61 | 49.31 | 49.65 | 2,682,960 | -0.51(-1.01%) |
Jan 26, 2016 | 49.41 | 50.30 | 49.11 | 50.16 | 2,323,390 | +0.66(+1.32%) |
Jan 25, 2016 | 49.93 | 50.18 | 49.30 | 49.50 | 2,392,041 | -0.48(-0.96%) |
Jan 22, 2016 | 48.89 | 50.10 | 48.69 | 49.98 | 2,857,587 | +1.76(+3.66%) |
Jan 21, 2016 | 48.30 | 48.63 | 47.92 | 48.22 | 3,483,740 | +0.05(+0.10%) |
Jan 20, 2016 | 48.00 | 48.77 | 46.55 | 48.17 | 4,450,433 | -0.37(-0.76%) |
Jan 19, 2016 | 48.83 | 49.07 | 48.08 | 48.54 | 3,551,719 | +0.27(+0.55%) |
Jan 15, 2016 | 47.28 | 48.27 | 48.27 | 48.27 | 3,960,636 | -0.49(-1.00%) |
Jan 14, 2016 | 48.39 | 49.27 | 47.75 | 48.76 | 3,479,866 | +0.58(+1.21%) |
Jan 13, 2016 | 50.09 | 50.10 | 48.07 | 48.18 | 3,861,364 | -2.09(-4.15%) |
Jan 12, 2016 | 49.41 | 50.65 | 49.31 | 50.27 | 4,201,392 | +1.72(+3.54%) |
Jan 11, 2016 | 48.49 | 48.81 | 47.90 | 48.55 | 2,450,069 | +0.45(+0.94%) |
Jan 08, 2016 | 49.71 | 49.71 | 47.97 | 48.10 | 3,066,325 | -1.53(-3.09%) |
Jan 07, 2016 | 48.90 | 50.88 | 48.47 | 49.63 | 4,088,710 | -0.12(-0.24%) |
Jan 06, 2016 | 49.88 | 50.34 | 49.20 | 49.75 | 2,744,411 | -0.78(-1.53%) |
Jan 05, 2016 | 50.19 | 50.93 | 50.02 | 50.53 | 3,281,143 | +0.33(+0.66%) |
Jan 04, 2016 | 48.93 | 50.19 | 48.47 | 50.19 | 4,490,524 | +0.52(+1.04%) |
Dec 31, 2015 | 50.26 | 49.68 | 49.68 | 49.68 | 1,594,111 | -0.68(-1.36%) |
Dec 30, 2015 | 50.74 | 51.04 | 50.35 | 50.36 | 1,305,289 | -0.36(-0.71%) |
Dec 29, 2015 | 49.11 | 51.37 | 49.11 | 50.72 | 1,406,132 | +0.51(+1.01%) |
Dec 28, 2015 | 49.92 | 50.41 | 49.77 | 50.21 | 1,328,721 | +0.06(+0.11%) |
Dec 24, 2015 | 50.22 | 50.16 | 50.16 | 50.16 | 646,981 | -0.01(-0.02%) |
Dec 23, 2015 | 50.31 | 50.53 | 49.59 | 50.17 | 2,177,307 | +0.03(+0.06%) |
Dec 22, 2015 | 50.11 | 50.36 | 49.67 | 50.14 | 2,788,177 | +0.46(+0.93%) |
Dec 21, 2015 | 49.58 | 49.95 | 49.20 | 49.68 | 2,406,255 | +0.79(+1.62%) |
Dec 18, 2015 | 49.35 | 49.62 | 48.84 | 48.88 | 5,519,258 | -0.84(-1.69%) |
Dec 17, 2015 | 51.11 | 51.23 | 49.60 | 49.72 | 2,733,441 | -0.99(-1.95%) |
Dec 16, 2015 | 50.54 | 50.77 | 49.82 | 50.71 | 2,840,957 | +0.79(+1.58%) |
Dec 15, 2015 | 50.74 | 51.08 | 49.77 | 49.92 | 3,126,535 | -0.31(-0.62%) |
Dec 14, 2015 | 49.72 | 50.56 | 49.49 | 50.23 | 3,389,256 | +0.78(+1.59%) |
Dec 11, 2015 | 49.24 | 49.88 | 49.20 | 49.45 | 2,535,749 | -0.54(-1.09%) |
Dec 10, 2015 | 50.08 | 50.57 | 49.49 | 49.99 | 2,556,817 | +0.10(+0.20%) |
Dec 09, 2015 | 49.85 | 50.87 | 49.36 | 49.89 | 3,205,705 | -0.41(-0.81%) |
Dec 08, 2015 | 49.35 | 50.50 | 48.94 | 50.30 | 2,799,036 | +0.61(+1.23%) |
Dec 07, 2015 | 49.63 | 49.92 | 49.05 | 49.69 | 2,631,673 | -0.21(-0.41%) |
Dec 04, 2015 | 48.63 | 50.00 | 48.43 | 49.89 | 3,224,675 | +1.52(+3.14%) |
Dec 03, 2015 | 49.23 | 49.39 | 47.82 | 48.37 | 4,311,579 | -0.93(-1.89%) |
Dec 02, 2015 | 48.95 | 49.72 | 48.95 | 49.30 | 4,019,827 | +0.40(+0.81%) |
Dec 01, 2015 | 48.39 | 49.01 | 48.11 | 48.91 | 4,480,287 | +0.99(+2.08%) |
Nov 30, 2015 | 48.67 | 48.67 | 47.66 | 47.91 | 3,716,189 | -0.60(-1.23%) |
Nov 27, 2015 | 48.70 | 48.86 | 48.13 | 48.51 | 1,162,817 | -0.07(-0.15%) |
Nov 25, 2015 | 48.21 | 48.58 | 48.58 | 48.58 | 3,538,075 | +0.29(+0.61%) |
Nov 24, 2015 | 46.73 | 48.40 | 46.61 | 48.29 | 5,302,872 | +1.19(+2.52%) |
Nov 23, 2015 | 46.95 | 47.21 | 46.59 | 47.10 | 3,025,989 | +0.27(+0.57%) |
Nov 20, 2015 | 46.43 | 46.98 | 45.19 | 46.83 | 8,742,867 | +4.27(+10.04%) |
Nov 19, 2015 | 41.46 | 42.96 | 41.46 | 42.56 | 5,564,611 | -0.20(-0.47%) |
Nov 18, 2015 | 42.71 | 42.98 | 42.03 | 42.76 | 4,622,963 | +0.10(+0.24%) |
Nov 17, 2015 | 43.41 | 43.59 | 41.87 | 42.66 | 5,384,353 | +0.50(+1.18%) |
Nov 16, 2015 | 41.33 | 42.42 | 40.97 | 42.16 | 5,358,270 | +0.88(+2.14%) |
Nov 13, 2015 | 41.15 | 42.84 | 40.04 | 41.28 | 10,453,532 | -3.04(-6.86%) |
Nov 12, 2015 | 44.31 | 45.34 | 44.28 | 44.32 | 3,224,963 | -0.37(-0.83%) |
Nov 11, 2015 | 46.03 | 46.04 | 44.62 | 44.69 | 3,667,699 | -1.31(-2.85%) |
Nov 10, 2015 | 45.19 | 46.05 | 45.01 | 46.01 | 2,352,836 | +0.76(+1.67%) |
Nov 09, 2015 | 46.20 | 46.33 | 44.68 | 45.25 | 4,109,105 | -1.18(-2.54%) |
Nov 06, 2015 | 47.44 | 47.49 | 46.11 | 46.43 | 2,361,693 | -1.05(-2.21%) |
Nov 05, 2015 | 47.71 | 47.82 | 47.13 | 47.48 | 2,688,053 | -0.07(-0.15%) |
Nov 04, 2015 | 47.71 | 47.86 | 47.21 | 47.55 | 2,624,359 | -0.11(-0.23%) |
Nov 03, 2015 | 46.71 | 47.76 | 46.55 | 47.66 | 3,057,476 | +0.99(+2.13%) |
Nov 02, 2015 | 46.29 | 46.92 | 45.58 | 46.67 | 2,712,037 | +0.07(+0.16%) |
Oct 30, 2015 | 46.14 | 46.95 | 46.00 | 46.59 | 2,365,513 | +0.37(+0.80%) |
Oct 29, 2015 | 46.30 | 46.41 | 45.61 | 46.23 | 1,494,115 | -0.16(-0.34%) |
Oct 28, 2015 | 45.54 | 46.42 | 45.34 | 46.38 | 1,667,378 | +1.02(+2.25%) |
Oct 27, 2015 | 45.81 | 45.95 | 44.94 | 45.36 | 2,680,421 | -0.59(-1.28%) |
Oct 26, 2015 | 45.67 | 46.24 | 45.47 | 45.95 | 1,938,307 | +0.20(+0.44%) |
Oct 23, 2015 | 47.36 | 47.49 | 45.11 | 45.75 | 3,223,160 | -1.27(-2.70%) |
Oct 22, 2015 | 46.52 | 47.43 | 46.47 | 47.02 | 2,258,584 | +0.79(+1.71%) |
Oct 21, 2015 | 46.46 | 46.69 | 46.13 | 46.23 | 1,990,102 | -0.15(-0.32%) |
Oct 20, 2015 | 46.22 | 46.51 | 46.08 | 46.37 | 2,302,970 | -0.05(-0.10%) |
Oct 19, 2015 | 46.30 | 46.53 | 45.94 | 46.42 | 2,600,345 | +0.08(+0.18%) |
Oct 16, 2015 | 45.66 | 46.65 | 45.45 | 46.34 | 3,285,117 | +0.88(+1.95%) |
Oct 15, 2015 | 44.97 | 45.64 | 44.84 | 45.45 | 2,539,706 | +0.77(+1.73%) |
Oct 14, 2015 | 46.22 | 46.32 | 44.50 | 44.68 | 3,671,192 | -0.88(-1.92%) |
Oct 13, 2015 | 46.31 | 46.66 | 45.48 | 45.55 | 2,822,697 | -0.99(-2.14%) |
Oct 12, 2015 | 45.27 | 46.71 | 45.19 | 46.55 | 3,103,571 | +1.37(+3.04%) |
Oct 09, 2015 | 45.12 | 45.24 | 44.22 | 45.18 | 3,268,839 | +0.02(+0.04%) |
Oct 08, 2015 | 44.26 | 45.19 | 44.13 | 45.16 | 2,897,276 | +0.80(+1.81%) |
Oct 07, 2015 | 44.19 | 44.49 | 43.63 | 44.36 | 4,069,735 | +0.42(+0.96%) |
Oct 06, 2015 | 45.19 | 45.28 | 43.67 | 43.93 | 3,051,520 | -1.34(-2.97%) |
Oct 05, 2015 | 44.98 | 45.36 | 44.54 | 45.28 | 3,467,769 | +0.39(+0.86%) |
Oct 02, 2015 | 43.78 | 44.91 | 43.41 | 44.89 | 2,498,878 | +0.80(+1.82%) |
Oct 01, 2015 | 44.66 | 45.32 | 43.57 | 44.09 | 4,384,823 | -0.56(-1.26%) |
Sep 30, 2015 | 44.35 | 44.98 | 44.01 | 44.65 | 3,121,852 | +0.84(+1.91%) |
Sep 29, 2015 | 43.76 | 44.15 | 43.27 | 43.81 | 2,535,091 | +0.06(+0.15%) |
Sep 28, 2015 | 44.93 | 45.66 | 43.60 | 43.75 | 2,803,694 | -1.46(-3.24%) |
Sep 25, 2015 | 45.35 | 45.83 | 44.84 | 45.21 | 2,509,069 | +0.18(+0.41%) |
Sep 24, 2015 | 44.81 | 45.19 | 44.53 | 45.03 | 2,219,178 | -0.20(-0.45%) |
Sep 23, 2015 | 45.18 | 45.52 | 44.94 | 45.23 | 1,549,990 | +0.17(+0.37%) |
Sep 22, 2015 | 44.88 | 45.15 | 44.62 | 45.07 | 3,029,675 | -0.48(-1.05%) |
Sep 21, 2015 | 45.49 | 46.06 | 45.25 | 45.54 | 2,676,555 | +0.29(+0.65%) |
Sep 18, 2015 | 46.01 | 46.14 | 45.18 | 45.25 | 4,438,523 | -1.26(-2.71%) |
Sep 17, 2015 | 46.29 | 47.23 | 46.24 | 46.51 | 3,008,005 | +0.68(+1.49%) |
Sep 16, 2015 | 44.40 | 45.90 | 44.24 | 45.83 | 2,274,102 | +0.30(+0.67%) |
Sep 15, 2015 | 45.67 | 45.93 | 45.19 | 45.53 | 2,294,347 | -0.04(-0.08%) |
Sep 14, 2015 | 46.20 | 46.24 | 45.49 | 45.56 | 2,933,964 | -0.55(-1.20%) |
Sep 11, 2015 | 45.71 | 46.13 | 45.30 | 46.12 | 1,869,753 | +0.20(+0.44%) |
Sep 10, 2015 | 45.37 | 46.29 | 45.37 | 45.91 | 3,093,429 | +0.42(+0.93%) |
Sep 09, 2015 | 46.19 | 46.38 | 45.36 | 45.49 | 3,886,523 | -0.36(-0.78%) |
Sep 08, 2015 | 45.53 | 45.89 | 44.94 | 45.85 | 3,089,053 | +1.23(+2.75%) |
Sep 04, 2015 | 44.05 | 44.62 | 44.62 | 44.62 | 3,412,044 | -0.04(-0.08%) |
Sep 03, 2015 | 44.78 | 45.32 | 44.52 | 44.66 | 2,892,385 | +0.03(+0.06%) |
Sep 02, 2015 | 44.39 | 45.59 | 43.71 | 44.63 | 3,260,563 | +1.01(+2.32%) |
Sep 01, 2015 | 43.76 | 44.30 | 43.48 | 43.62 | 4,351,416 | -1.06(-2.37%) |
Aug 31, 2015 | 45.29 | 45.53 | 44.50 | 44.68 | 3,606,885 | -0.72(-1.58%) |
Aug 28, 2015 | 45.32 | 45.99 | 45.06 | 45.40 | 4,360,606 | -0.26(-0.56%) |
Aug 27, 2015 | 45.39 | 45.59 | 44.79 | 45.65 | 3,724,735 | +0.69(+1.53%) |
Aug 26, 2015 | 44.80 | 44.96 | 43.36 | 44.96 | 4,526,616 | +1.57(+3.62%) |
Aug 25, 2015 | 45.28 | 45.29 | 43.35 | 43.39 | 5,357,337 | -1.02(-2.30%) |
Aug 24, 2015 | 42.91 | 45.86 | 42.89 | 44.41 | 7,595,468 | -1.53(-3.34%) |
Aug 21, 2015 | 47.10 | 48.06 | 45.91 | 45.95 | 13,960,374 | -4.82(-9.50%) |
Aug 20, 2015 | 50.77 | 51.41 | 50.49 | 50.77 | 4,102,681 | -0.41(-0.81%) |
Aug 19, 2015 | 51.59 | 51.87 | 50.74 | 51.18 | 2,791,081 | -0.76(-1.47%) |
Aug 18, 2015 | 51.03 | 52.08 | 51.00 | 51.95 | 4,364,427 | +1.87(+3.72%) |
Aug 17, 2015 | 49.56 | 50.13 | 48.96 | 50.08 | 2,305,434 | +0.72(+1.45%) |
Aug 14, 2015 | 49.58 | 49.87 | 49.12 | 49.36 | 2,948,081 | +0.08(+0.17%) |
Aug 13, 2015 | 49.02 | 49.74 | 48.91 | 49.28 | 2,834,047 | +0.06(+0.13%) |
Aug 12, 2015 | 49.13 | 49.32 | 48.45 | 49.22 | 1,805,778 | -0.24(-0.48%) |
Aug 11, 2015 | 49.12 | 49.70 | 49.02 | 49.46 | 1,845,147 | +0.08(+0.17%) |
Aug 10, 2015 | 49.30 | 49.68 | 49.22 | 49.37 | 1,966,440 | +0.61(+1.24%) |
Aug 07, 2015 | 49.13 | 49.22 | 48.16 | 48.77 | 2,569,448 | -0.46(-0.93%) |
Aug 06, 2015 | 49.32 | 50.68 | 48.84 | 49.23 | 2,722,948 | -0.22(-0.45%) |
Aug 05, 2015 | 49.05 | 49.75 | 49.05 | 49.45 | 1,492,484 | +0.57(+1.17%) |
Aug 04, 2015 | 48.68 | 49.06 | 48.53 | 48.88 | 1,605,725 | +0.15(+0.30%) |
Aug 03, 2015 | 48.93 | 49.12 | 48.48 | 48.73 | 1,344,706 | -0.12(-0.24%) |
Jul 31, 2015 | 48.71 | 48.91 | 48.30 | 48.85 | 1,300,354 | +0.38(+0.78%) |
Jul 30, 2015 | 48.29 | 48.59 | 47.99 | 48.47 | 1,098,203 | -0.04(-0.08%) |
Jul 29, 2015 | 47.84 | 48.57 | 47.75 | 48.51 | 2,081,537 | +0.72(+1.50%) |
Jul 28, 2015 | 47.90 | 48.02 | 47.47 | 47.79 | 2,129,003 | -0.06(-0.13%) |
Jul 27, 2015 | 48.22 | 48.42 | 47.73 | 47.86 | 1,930,215 | -0.56(-1.16%) |
Jul 24, 2015 | 48.68 | 48.74 | 48.29 | 48.42 | 1,638,231 | -0.18(-0.38%) |
Jul 23, 2015 | 48.97 | 49.10 | 48.51 | 48.60 | 1,270,932 | -0.36(-0.73%) |
Jul 22, 2015 | 48.69 | 49.16 | 48.66 | 48.96 | 2,332,266 | +0.39(+0.79%) |
Jul 21, 2015 | 48.65 | 48.91 | 48.18 | 48.57 | 1,853,563 | +0.03(+0.06%) |
Jul 20, 2015 | 48.30 | 48.64 | 48.13 | 48.55 | 1,612,967 | +0.51(+1.07%) |
Jul 17, 2015 | 48.48 | 48.52 | 47.84 | 48.03 | 1,912,932 | -0.63(-1.30%) |
Jul 16, 2015 | 48.44 | 48.70 | 48.08 | 48.67 | 1,988,694 | +0.59(+1.22%) |
Jul 15, 2015 | 48.12 | 48.47 | 47.86 | 48.08 | 2,198,540 | -0.10(-0.21%) |
Jul 14, 2015 | 48.23 | 48.23 | 47.64 | 48.18 | 2,771,214 | +0.02(+0.04%) |
Jul 13, 2015 | 47.09 | 48.19 | 46.99 | 48.16 | 3,415,116 | +1.42(+3.05%) |
Jul 10, 2015 | 46.69 | 46.87 | 46.41 | 46.74 | 2,277,539 | +0.50(+1.07%) |
Jul 09, 2015 | 46.58 | 46.87 | 46.19 | 46.24 | 2,716,461 | +0.14(+0.30%) |
Jul 08, 2015 | 46.32 | 46.53 | 45.93 | 46.10 | 2,654,574 | -0.37(-0.79%) |
Jul 07, 2015 | 45.96 | 46.53 | 45.53 | 46.47 | 3,294,742 | +0.65(+1.41%) |
Jul 06, 2015 | 44.90 | 46.07 | 44.90 | 45.82 | 2,658,337 | +0.51(+1.13%) |
Jul 02, 2015 | 46.25 | 45.31 | 45.31 | 45.31 | 2,192,665 | -0.07(-0.16%) |
Jul 01, 2015 | 44.99 | 45.49 | 44.86 | 45.39 | 2,095,512 | +0.72(+1.60%) |
Jun 30, 2015 | 45.10 | 45.28 | 44.36 | 44.67 | 2,522,166 | +0.06(+0.13%) |
Jun 29, 2015 | 45.86 | 45.94 | 44.57 | 44.61 | 2,172,599 | -1.59(-3.43%) |
Jun 26, 2015 | 45.97 | 46.47 | 45.81 | 46.19 | 2,094,966 | +0.44(+0.96%) |
Jun 25, 2015 | 46.19 | 46.20 | 45.75 | 45.75 | 1,608,525 | -0.27(-0.58%) |
Jun 24, 2015 | 45.81 | 46.59 | 45.81 | 46.02 | 1,866,409 | -0.42(-0.91%) |
Jun 23, 2015 | 46.14 | 46.49 | 46.06 | 46.44 | 1,838,301 | +0.21(+0.46%) |
Jun 22, 2015 | 46.62 | 46.66 | 46.18 | 46.23 | 1,697,086 | -0.15(-0.32%) |
Jun 19, 2015 | 46.06 | 46.63 | 45.80 | 46.38 | 4,297,474 | +0.29(+0.63%) |
Jun 18, 2015 | 45.61 | 46.19 | 45.58 | 46.09 | 2,021,433 | +0.67(+1.47%) |
Jun 17, 2015 | 45.07 | 45.58 | 44.95 | 45.42 | 2,307,261 | +0.24(+0.53%) |
Jun 16, 2015 | 44.60 | 45.19 | 44.53 | 45.18 | 1,729,001 | +0.44(+0.99%) |
Jun 15, 2015 | 44.31 | 44.78 | 43.99 | 44.74 | 2,069,766 | +0.15(+0.33%) |
Jun 12, 2015 | 44.55 | 45.10 | 44.36 | 44.60 | 2,060,470 | -0.37(-0.82%) |
Jun 11, 2015 | 45.08 | 45.33 | 44.84 | 44.96 | 3,370,452 | +0.01(+0.03%) |
Jun 10, 2015 | 44.87 | 45.10 | 44.64 | 44.95 | 2,124,973 | +0.15(+0.34%) |
Jun 09, 2015 | 44.78 | 44.99 | 44.55 | 44.80 | 3,015,220 | -0.04(-0.08%) |
Jun 08, 2015 | 44.81 | 45.27 | 44.70 | 44.83 | 2,896,865 | -0.01(-0.02%) |
Jun 05, 2015 | 44.71 | 45.17 | 44.57 | 44.84 | 2,624,880 | -0.01(-0.03%) |
Jun 04, 2015 | 44.67 | 45.17 | 44.67 | 44.86 | 2,920,193 | -0.15(-0.33%) |
Jun 03, 2015 | 44.68 | 45.05 | 44.35 | 45.00 | 2,027,072 | +0.55(+1.24%) |
Jun 02, 2015 | 44.25 | 44.80 | 44.10 | 44.45 | 2,233,837 | +0.21(+0.48%) |
Jun 01, 2015 | 44.37 | 44.57 | 43.89 | 44.24 | 2,802,792 | -0.07(-0.16%) |
May 29, 2015 | 44.49 | 44.57 | 44.11 | 44.31 | 4,198,145 | -0.12(-0.28%) |
May 28, 2015 | 44.22 | 44.58 | 44.14 | 44.43 | 2,833,285 | +0.18(+0.40%) |
May 27, 2015 | 43.92 | 44.54 | 43.73 | 44.25 | 3,016,648 | +0.45(+1.03%) |
May 26, 2015 | 44.58 | 44.70 | 43.65 | 43.80 | 4,487,749 | -0.67(-1.51%) |
May 22, 2015 | 47.17 | 44.47 | 44.47 | 44.47 | 16,186,837 | -2.07(-4.45%) |
May 21, 2015 | 46.14 | 46.76 | 45.93 | 46.55 | 4,632,329 | +0.28(+0.61%) |
May 20, 2015 | 47.04 | 47.11 | 46.25 | 46.26 | 2,891,377 | -0.94(-1.99%) |
May 19, 2015 | 47.79 | 47.96 | 47.03 | 47.20 | 3,836,418 | +0.29(+0.62%) |
May 18, 2015 | 46.12 | 46.98 | 45.78 | 46.91 | 2,895,193 | +0.86(+1.86%) |
May 15, 2015 | 45.68 | 46.16 | 45.41 | 46.06 | 4,088,881 | +0.51(+1.13%) |
May 14, 2015 | 46.63 | 46.91 | 45.37 | 45.54 | 5,528,736 | -0.86(-1.86%) |
May 13, 2015 | 46.84 | 47.13 | 46.29 | 46.40 | 2,300,372 | -0.38(-0.81%) |
May 12, 2015 | 46.69 | 47.11 | 46.36 | 46.78 | 1,906,544 | +0.03(+0.06%) |
May 11, 2015 | 47.11 | 47.39 | 46.74 | 46.76 | 2,164,017 | -0.25(-0.53%) |
May 08, 2015 | 46.55 | 47.39 | 46.55 | 47.00 | 2,165,018 | +0.79(+1.71%) |
May 07, 2015 | 46.44 | 46.68 | 46.09 | 46.22 | 2,637,636 | -0.17(-0.37%) |
May 06, 2015 | 46.08 | 46.46 | 45.89 | 46.39 | 2,317,608 | +0.30(+0.66%) |
May 05, 2015 | 46.20 | 46.56 | 45.80 | 46.08 | 2,097,344 | -0.34(-0.73%) |
May 04, 2015 | 46.57 | 46.77 | 46.23 | 46.42 | 1,812,280 | -0.19(-0.41%) |
May 01, 2015 | 45.44 | 46.70 | 45.44 | 46.62 | 2,553,568 | +1.29(+2.85%) |
Apr 30, 2015 | 45.73 | 46.10 | 45.12 | 45.32 | 3,152,170 | -0.40(-0.88%) |
Apr 29, 2015 | 46.49 | 46.55 | 45.30 | 45.73 | 3,243,659 | -0.95(-2.03%) |
Apr 28, 2015 | 46.83 | 47.23 | 46.41 | 46.67 | 2,597,639 | -0.30(-0.63%) |
Apr 27, 2015 | 47.86 | 47.94 | 46.96 | 46.97 | 2,315,169 | -0.87(-1.83%) |
Apr 24, 2015 | 47.84 | 48.12 | 47.77 | 47.84 | 1,801,614 | -0.06(-0.12%) |
Apr 23, 2015 | 47.39 | 48.16 | 47.33 | 47.90 | 1,835,921 | +0.28(+0.58%) |
Apr 22, 2015 | 47.44 | 47.74 | 47.12 | 47.63 | 2,611,872 | +0.13(+0.27%) |
Apr 21, 2015 | 47.39 | 47.66 | 47.06 | 47.50 | 2,560,934 | +0.61(+1.31%) |
Apr 20, 2015 | 46.35 | 47.01 | 46.06 | 46.88 | 2,277,720 | +0.86(+1.88%) |
Apr 17, 2015 | 47.04 | 47.17 | 45.83 | 46.02 | 3,587,921 | -1.40(-2.96%) |
Apr 16, 2015 | 47.55 | 47.66 | 47.30 | 47.42 | 2,332,395 | +0.05(+0.10%) |
Apr 15, 2015 | 47.66 | 48.02 | 47.36 | 47.38 | 2,885,775 | -0.20(-0.42%) |
Apr 14, 2015 | 47.57 | 48.08 | 47.48 | 47.58 | 3,146,855 | -0.18(-0.37%) |
Apr 13, 2015 | 47.48 | 48.28 | 47.40 | 47.76 | 2,139,442 | +0.34(+0.71%) |
Apr 10, 2015 | 47.64 | 47.68 | 47.21 | 47.42 | 2,377,534 | -0.10(-0.22%) |
Apr 09, 2015 | 47.78 | 48.01 | 47.11 | 47.52 | 2,287,099 | -0.15(-0.31%) |
Apr 08, 2015 | 47.40 | 48.01 | 47.20 | 47.67 | 2,514,211 | +0.54(+1.15%) |
Apr 07, 2015 | 47.48 | 47.83 | 47.12 | 47.13 | 2,145,791 | -0.52(-1.09%) |
Apr 06, 2015 | 47.44 | 48.05 | 47.37 | 47.65 | 1,716,973 | +0.01(+0.03%) |
Apr 02, 2015 | 47.81 | 47.63 | 47.63 | 47.63 | 4,623,439 | -0.05(-0.10%) |
Apr 01, 2015 | 48.13 | 48.26 | 47.35 | 47.68 | 3,240,709 | -0.61(-1.27%) |
Mar 31, 2015 | 48.40 | 49.02 | 48.28 | 48.29 | 2,156,012 | -0.17(-0.36%) |
Mar 30, 2015 | 47.97 | 48.67 | 47.75 | 48.47 | 1,820,917 | +0.74(+1.55%) |
Mar 27, 2015 | 47.47 | 48.09 | 47.44 | 47.73 | 1,895,402 | +0.16(+0.35%) |
Mar 26, 2015 | 47.88 | 48.01 | 47.44 | 47.56 | 2,733,191 | -0.49(-1.02%) |
Mar 25, 2015 | 48.79 | 48.88 | 47.99 | 48.05 | 2,968,107 | -0.83(-1.69%) |
Mar 24, 2015 | 49.92 | 49.92 | 48.87 | 48.88 | 2,676,474 | +0.12(+0.24%) |
Mar 23, 2015 | 49.43 | 49.55 | 48.75 | 48.76 | 3,667,697 | -0.50(-1.01%) |
Mar 20, 2015 | 49.19 | 49.58 | 48.93 | 49.26 | 4,560,303 | +0.33(+0.67%) |
Mar 19, 2015 | 48.40 | 48.96 | 48.39 | 48.93 | 2,128,438 | +0.44(+0.91%) |
Mar 18, 2015 | 48.63 | 48.71 | 47.81 | 48.49 | 3,020,614 | -0.27(-0.56%) |
Mar 17, 2015 | 48.57 | 48.91 | 48.45 | 48.76 | 1,674,932 | -0.22(-0.44%) |
Mar 16, 2015 | 48.92 | 49.21 | 48.83 | 48.98 | 2,077,968 | +0.37(+0.76%) |
Mar 13, 2015 | 48.81 | 49.03 | 48.22 | 48.60 | 1,965,422 | -0.11(-0.23%) |
Mar 12, 2015 | 48.38 | 48.77 | 48.17 | 48.71 | 2,813,329 | +0.56(+1.17%) |
Mar 11, 2015 | 48.05 | 48.54 | 48.03 | 48.15 | 1,912,029 | +0.06(+0.12%) |
Mar 10, 2015 | 47.90 | 48.32 | 47.70 | 48.09 | 1,902,517 | -0.24(-0.50%) |
Mar 09, 2015 | 48.03 | 48.34 | 47.94 | 48.33 | 2,508,113 | +0.48(+1.01%) |
Mar 06, 2015 | 47.91 | 48.46 | 47.75 | 47.85 | 2,022,309 | -0.25(-0.52%) |
Mar 05, 2015 | 48.20 | 48.55 | 48.09 | 48.10 | 3,582,609 | +0.03(+0.06%) |
Mar 04, 2015 | 48.29 | 48.27 | 47.76 | 48.08 | 2,689,918 | -0.19(-0.40%) |
Mar 03, 2015 | 48.51 | 48.59 | 47.91 | 48.27 | 3,958,195 | -0.21(-0.42%) |
Mar 02, 2015 | 48.21 | 48.93 | 48.20 | 48.47 | 6,147,866 | +0.08(+0.17%) |
Feb 27, 2015 | 47.90 | 48.58 | 47.32 | 48.39 | 9,596,945 | +3.09(+6.82%) |
Feb 26, 2015 | 44.91 | 45.60 | 44.84 | 45.30 | 3,448,611 | +0.27(+0.60%) |
Feb 25, 2015 | 44.36 | 45.13 | 44.29 | 45.03 | 5,477,826 | +0.18(+0.40%) |
Feb 24, 2015 | 45.28 | 45.71 | 44.82 | 44.85 | 3,237,140 | -0.35(-0.77%) |
Feb 23, 2015 | 44.88 | 45.21 | 44.69 | 45.20 | 2,801,766 | +0.42(+0.93%) |
Feb 20, 2015 | 44.42 | 44.82 | 44.13 | 44.78 | 2,254,568 | +0.46(+1.03%) |
Feb 19, 2015 | 44.21 | 44.51 | 43.92 | 44.33 | 1,803,112 | +0.10(+0.23%) |
Feb 18, 2015 | 44.31 | 44.45 | 43.86 | 44.22 | 1,606,263 | -0.07(-0.15%) |
Feb 17, 2015 | 43.78 | 44.48 | 43.74 | 44.29 | 2,504,527 | +0.31(+0.70%) |
Feb 13, 2015 | 43.75 | 43.99 | 43.99 | 43.99 | 3,263,250 | +0.23(+0.53%) |
Feb 12, 2015 | 43.45 | 43.79 | 43.20 | 43.75 | 1,806,761 | +0.39(+0.90%) |
Feb 11, 2015 | 43.76 | 43.98 | 43.30 | 43.36 | 1,608,506 | -0.24(-0.55%) |
Feb 10, 2015 | 43.62 | 43.77 | 43.37 | 43.60 | 1,529,815 | +0.33(+0.76%) |
Feb 09, 2015 | 43.22 | 43.54 | 43.00 | 43.27 | 1,502,748 | -0.16(-0.38%) |
Feb 06, 2015 | 43.63 | 43.74 | 43.27 | 43.44 | 1,766,895 | +0.02(+0.05%) |
Feb 05, 2015 | 43.16 | 43.83 | 43.12 | 43.41 | 2,234,871 | +0.09(+0.20%) |
Feb 04, 2015 | 42.92 | 43.62 | 42.89 | 43.33 | 3,616,017 | +0.07(+0.16%) |
Feb 03, 2015 | 42.25 | 43.27 | 42.05 | 43.26 | 2,974,326 | +1.25(+2.98%) |