Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.02 | 35.50 | 35.50 | 35.50 | 8,787,830 | +0.07(+0.19%) |
Dec 30, 2015 | 35.69 | 36.30 | 35.39 | 35.43 | 8,686,366 | -0.89(-2.45%) |
Dec 29, 2015 | 36.67 | 36.78 | 35.89 | 36.32 | 8,264,823 | +0.44(+1.23%) |
Dec 28, 2015 | 36.20 | 36.34 | 35.69 | 35.88 | 11,555,502 | -1.06(-2.88%) |
Dec 24, 2015 | 37.29 | 36.94 | 36.94 | 36.94 | 4,290,342 | -0.33(-0.90%) |
Dec 23, 2015 | 35.96 | 37.31 | 35.95 | 37.28 | 12,897,971 | +2.09(+5.94%) |
Dec 22, 2015 | 34.35 | 35.40 | 34.15 | 35.19 | 13,627,255 | +0.90(+2.62%) |
Dec 21, 2015 | 35.00 | 35.09 | 33.88 | 34.29 | 14,300,629 | -0.63(-1.81%) |
Dec 18, 2015 | 35.77 | 36.18 | 34.79 | 34.92 | 21,734,344 | -1.03(-2.86%) |
Dec 17, 2015 | 37.54 | 37.60 | 35.67 | 35.95 | 17,022,950 | -1.57(-4.19%) |
Dec 16, 2015 | 38.24 | 38.66 | 37.35 | 37.52 | 15,040,059 | -0.92(-2.39%) |
Dec 15, 2015 | 38.28 | 38.82 | 38.12 | 38.44 | 14,143,964 | +0.78(+2.08%) |
Dec 14, 2015 | 36.18 | 38.12 | 36.04 | 37.66 | 18,639,890 | +1.06(+2.91%) |
Dec 11, 2015 | 36.69 | 36.84 | 35.59 | 36.59 | 19,278,840 | -0.83(-2.21%) |
Dec 10, 2015 | 36.67 | 37.98 | 36.50 | 37.42 | 14,544,507 | +0.57(+1.55%) |
Dec 09, 2015 | 36.76 | 37.82 | 36.31 | 36.85 | 13,005,544 | +0.13(+0.35%) |
Dec 08, 2015 | 36.23 | 37.37 | 35.65 | 36.72 | 11,472,135 | -0.52(-1.41%) |
Dec 07, 2015 | 37.81 | 38.24 | 36.62 | 37.25 | 15,178,853 | -1.67(-4.30%) |
Dec 04, 2015 | 38.66 | 39.15 | 38.13 | 38.92 | 12,354,978 | -0.32(-0.81%) |
Dec 03, 2015 | 40.15 | 40.28 | 39.14 | 39.24 | 14,034,376 | -0.71(-1.79%) |
Dec 02, 2015 | 41.22 | 41.49 | 39.67 | 39.96 | 14,001,496 | -1.57(-3.77%) |
Dec 01, 2015 | 41.41 | 41.63 | 40.98 | 41.52 | 10,132,456 | +0.43(+1.04%) |
Nov 30, 2015 | 40.69 | 41.43 | 40.56 | 41.10 | 11,490,691 | +0.43(+1.07%) |
Nov 27, 2015 | 40.93 | 41.13 | 40.49 | 40.66 | 3,664,134 | -0.68(-1.66%) |
Nov 25, 2015 | 41.81 | 41.35 | 41.35 | 41.35 | 6,765,565 | -0.71(-1.70%) |
Nov 24, 2015 | 40.65 | 42.28 | 40.59 | 42.06 | 10,788,667 | +1.55(+3.83%) |
Nov 23, 2015 | 40.14 | 40.88 | 39.89 | 40.51 | 7,378,228 | +0.27(+0.66%) |
Nov 20, 2015 | 40.77 | 41.10 | 40.02 | 40.24 | 7,535,228 | -0.48(-1.18%) |
Nov 19, 2015 | 41.20 | 41.42 | 40.43 | 40.72 | 8,305,815 | -0.70(-1.69%) |
Nov 18, 2015 | 41.39 | 41.87 | 40.63 | 41.42 | 6,464,644 | +0.44(+1.08%) |
Nov 17, 2015 | 41.17 | 41.58 | 40.64 | 40.98 | 8,181,402 | -0.36(-0.86%) |
Nov 16, 2015 | 39.46 | 41.39 | 39.23 | 41.34 | 10,888,068 | +1.93(+4.90%) |
Nov 13, 2015 | 39.45 | 39.62 | 38.80 | 39.41 | 8,405,315 | -0.11(-0.27%) |
Nov 12, 2015 | 39.88 | 40.36 | 39.39 | 39.51 | 9,718,095 | -1.12(-2.75%) |
Nov 11, 2015 | 41.45 | 41.62 | 40.55 | 40.63 | 9,176,544 | -0.92(-2.21%) |
Nov 10, 2015 | 41.42 | 41.93 | 41.06 | 41.55 | 6,821,580 | +0.01(+0.02%) |
Nov 09, 2015 | 42.30 | 42.69 | 41.35 | 41.54 | 7,385,053 | -0.86(-2.03%) |
Nov 06, 2015 | 42.40 | 42.91 | 41.82 | 42.40 | 8,630,627 | -0.39(-0.91%) |
Nov 05, 2015 | 42.49 | 43.52 | 42.40 | 42.79 | 9,512,351 | -0.05(-0.11%) |
Nov 04, 2015 | 43.13 | 43.19 | 42.18 | 42.84 | 11,468,593 | -0.30(-0.69%) |
Nov 03, 2015 | 42.05 | 43.45 | 41.98 | 43.13 | 12,002,028 | +1.36(+3.26%) |
Nov 02, 2015 | 40.30 | 42.01 | 40.20 | 41.77 | 10,706,419 | +1.21(+2.98%) |
Oct 30, 2015 | 41.00 | 41.19 | 39.99 | 40.56 | 9,922,714 | -0.21(-0.50%) |
Oct 29, 2015 | 39.68 | 41.47 | 38.88 | 40.77 | 12,265,970 | +0.21(+0.52%) |
Oct 28, 2015 | 39.35 | 40.81 | 39.22 | 40.56 | 12,265,352 | +1.25(+3.19%) |
Oct 27, 2015 | 39.55 | 39.64 | 38.58 | 39.30 | 10,508,746 | -0.96(-2.38%) |
Oct 26, 2015 | 41.48 | 41.49 | 40.25 | 40.26 | 7,307,262 | -1.26(-3.04%) |
Oct 23, 2015 | 41.29 | 41.67 | 40.79 | 41.52 | 7,769,254 | +0.02(+0.05%) |
Oct 22, 2015 | 40.55 | 41.64 | 40.44 | 41.50 | 9,696,373 | +1.22(+3.04%) |
Oct 21, 2015 | 40.61 | 40.92 | 40.22 | 40.27 | 8,329,894 | -0.43(-1.06%) |
Oct 20, 2015 | 40.98 | 41.25 | 40.44 | 40.71 | 11,249,801 | -0.11(-0.28%) |
Oct 19, 2015 | 41.43 | 41.65 | 40.66 | 40.82 | 10,496,022 | -1.17(-2.79%) |
Oct 16, 2015 | 42.34 | 42.54 | 41.45 | 41.99 | 9,623,323 | +0.00(+0.00%) |
Oct 15, 2015 | 41.33 | 42.03 | 40.91 | 41.99 | 10,300,614 | +0.39(+0.93%) |
Oct 14, 2015 | 41.30 | 41.79 | 41.17 | 41.61 | 8,544,442 | +0.32(+0.76%) |
Oct 13, 2015 | 41.10 | 41.93 | 40.78 | 41.29 | 8,283,975 | -0.17(-0.42%) |
Oct 12, 2015 | 42.06 | 42.09 | 40.86 | 41.46 | 9,976,664 | -0.62(-1.48%) |
Oct 09, 2015 | 42.45 | 42.53 | 41.42 | 42.09 | 12,155,364 | -0.13(-0.32%) |
Oct 08, 2015 | 41.26 | 42.42 | 40.95 | 42.22 | 12,659,023 | +0.76(+1.83%) |
Oct 07, 2015 | 41.97 | 42.30 | 40.40 | 41.46 | 18,353,034 | +0.10(+0.24%) |
Oct 06, 2015 | 39.90 | 41.66 | 39.81 | 41.37 | 20,545,010 | +1.62(+4.08%) |
Oct 05, 2015 | 38.96 | 39.85 | 38.64 | 39.75 | 17,069,122 | +1.34(+3.50%) |
Oct 02, 2015 | 35.69 | 38.40 | 35.68 | 38.40 | 16,760,399 | +2.27(+6.29%) |
Oct 01, 2015 | 36.53 | 37.06 | 35.66 | 36.13 | 13,902,831 | +0.15(+0.42%) |
Sep 30, 2015 | 35.20 | 36.01 | 35.18 | 35.98 | 11,749,603 | +1.04(+2.98%) |
Sep 29, 2015 | 34.72 | 35.03 | 34.30 | 34.94 | 10,634,629 | +0.54(+1.57%) |
Sep 28, 2015 | 34.84 | 35.30 | 34.39 | 34.40 | 10,668,479 | -1.01(-2.84%) |
Sep 25, 2015 | 36.41 | 36.41 | 35.20 | 35.40 | 11,505,661 | -0.43(-1.19%) |
Sep 24, 2015 | 35.64 | 36.18 | 35.51 | 35.83 | 10,911,553 | -0.08(-0.21%) |
Sep 23, 2015 | 36.55 | 36.74 | 35.87 | 35.90 | 8,427,467 | -0.57(-1.56%) |
Sep 22, 2015 | 35.81 | 36.76 | 35.72 | 36.47 | 13,627,560 | -0.10(-0.27%) |
Sep 21, 2015 | 36.65 | 36.76 | 36.11 | 36.57 | 10,301,110 | +0.29(+0.81%) |
Sep 18, 2015 | 36.87 | 37.15 | 35.96 | 36.28 | 17,013,392 | -1.33(-3.53%) |
Sep 17, 2015 | 37.07 | 38.19 | 36.80 | 37.61 | 19,759,802 | +0.50(+1.33%) |
Sep 16, 2015 | 35.79 | 37.16 | 35.74 | 37.11 | 15,134,810 | +1.64(+4.63%) |
Sep 15, 2015 | 35.37 | 35.85 | 35.34 | 35.47 | 8,900,973 | +0.38(+1.09%) |
Sep 14, 2015 | 35.35 | 35.37 | 34.76 | 35.09 | 11,688,831 | -0.44(-1.25%) |
Sep 11, 2015 | 35.81 | 35.83 | 35.22 | 35.53 | 12,357,768 | -0.80(-2.21%) |
Sep 10, 2015 | 36.01 | 36.57 | 35.51 | 36.33 | 11,829,944 | +0.44(+1.21%) |
Sep 09, 2015 | 36.80 | 37.28 | 35.70 | 35.90 | 21,597,896 | -0.46(-1.26%) |
Sep 08, 2015 | 36.21 | 36.52 | 35.37 | 36.35 | 18,077,416 | +0.95(+2.67%) |
Sep 04, 2015 | 35.42 | 35.41 | 35.41 | 35.41 | 14,023,373 | -0.74(-2.03%) |
Sep 03, 2015 | 36.38 | 37.41 | 35.84 | 36.14 | 12,935,077 | -0.01(-0.02%) |
Sep 02, 2015 | 36.23 | 36.50 | 35.26 | 36.15 | 15,017,316 | +0.33(+0.92%) |
Sep 01, 2015 | 36.14 | 36.14 | 35.10 | 35.82 | 22,916,602 | -1.05(-2.85%) |
Aug 31, 2015 | 34.73 | 37.00 | 34.28 | 36.87 | 23,693,618 | +1.75(+4.98%) |
Aug 28, 2015 | 34.18 | 36.01 | 34.18 | 35.12 | 19,864,274 | +0.71(+2.07%) |
Aug 27, 2015 | 33.47 | 34.91 | 33.35 | 34.41 | 25,900,484 | +1.85(+5.67%) |
Aug 26, 2015 | 32.21 | 32.69 | 31.70 | 32.57 | 25,312,936 | +0.92(+2.89%) |
Aug 25, 2015 | 33.77 | 33.77 | 31.61 | 31.65 | 21,181,802 | -0.56(-1.72%) |
Aug 24, 2015 | 31.49 | 33.71 | 30.84 | 32.21 | 28,332,832 | -1.85(-5.42%) |
Aug 21, 2015 | 35.00 | 35.54 | 34.04 | 34.05 | 18,536,206 | -1.21(-3.43%) |
Aug 20, 2015 | 35.60 | 36.08 | 35.26 | 35.26 | 14,067,269 | -0.51(-1.43%) |
Aug 19, 2015 | 36.97 | 36.97 | 35.30 | 35.77 | 19,366,202 | -1.37(-3.70%) |
Aug 18, 2015 | 37.22 | 37.35 | 36.85 | 37.14 | 9,744,418 | -0.04(-0.10%) |
Aug 17, 2015 | 37.12 | 37.37 | 36.95 | 37.18 | 7,741,237 | -0.16(-0.42%) |
Aug 14, 2015 | 37.50 | 37.73 | 37.28 | 37.34 | 10,465,459 | -0.25(-0.66%) |
Aug 13, 2015 | 38.26 | 38.30 | 37.40 | 37.58 | 13,390,575 | -1.08(-2.79%) |
Aug 12, 2015 | 37.67 | 38.92 | 37.62 | 38.66 | 18,711,782 | +0.86(+2.26%) |
Aug 11, 2015 | 36.97 | 37.90 | 36.80 | 37.81 | 14,280,898 | +0.15(+0.40%) |
Aug 10, 2015 | 36.68 | 37.67 | 36.42 | 37.66 | 14,094,954 | +1.02(+2.78%) |
Aug 07, 2015 | 37.70 | 38.00 | 36.46 | 36.64 | 13,711,529 | -1.08(-2.86%) |
Aug 06, 2015 | 36.68 | 37.78 | 36.26 | 37.72 | 15,517,043 | +0.87(+2.36%) |
Aug 05, 2015 | 37.73 | 38.15 | 36.78 | 36.85 | 10,726,768 | -0.56(-1.50%) |
Aug 04, 2015 | 37.20 | 37.76 | 37.20 | 37.41 | 10,249,340 | +0.12(+0.32%) |
Aug 03, 2015 | 37.36 | 37.85 | 37.01 | 37.29 | 14,984,322 | -0.47(-1.25%) |
Jul 31, 2015 | 38.58 | 38.60 | 37.70 | 37.76 | 16,265,590 | -1.30(-3.32%) |
Jul 30, 2015 | 39.75 | 39.98 | 38.92 | 39.06 | 13,438,087 | -0.62(-1.57%) |
Jul 29, 2015 | 39.05 | 40.09 | 39.01 | 39.69 | 15,750,685 | +0.50(+1.26%) |
Jul 28, 2015 | 38.21 | 39.73 | 38.16 | 39.19 | 17,839,836 | +1.19(+3.14%) |
Jul 27, 2015 | 38.51 | 39.02 | 37.91 | 38.00 | 19,018,412 | -1.08(-2.76%) |
Jul 24, 2015 | 40.47 | 40.47 | 38.99 | 39.08 | 17,651,182 | -1.46(-3.61%) |
Jul 23, 2015 | 41.34 | 41.49 | 39.99 | 40.54 | 16,082,731 | -0.79(-1.91%) |
Jul 22, 2015 | 41.67 | 41.74 | 41.21 | 41.33 | 14,010,937 | -0.49(-1.17%) |
Jul 21, 2015 | 42.02 | 42.31 | 41.58 | 41.82 | 11,379,497 | -0.06(-0.14%) |
Jul 20, 2015 | 42.33 | 42.34 | 41.57 | 41.88 | 10,924,487 | -0.47(-1.10%) |
Jul 17, 2015 | 42.64 | 42.85 | 41.94 | 42.34 | 9,947,768 | -0.56(-1.29%) |
Jul 16, 2015 | 43.39 | 43.51 | 42.70 | 42.90 | 7,190,540 | -0.35(-0.80%) |
Jul 15, 2015 | 43.76 | 44.08 | 43.03 | 43.25 | 7,064,749 | -0.82(-1.86%) |
Jul 14, 2015 | 43.49 | 44.22 | 43.45 | 44.07 | 7,404,255 | +0.44(+1.02%) |
Jul 13, 2015 | 43.76 | 43.77 | 43.41 | 43.62 | 6,626,705 | -0.15(-0.34%) |
Jul 10, 2015 | 43.90 | 44.07 | 43.43 | 43.77 | 6,831,319 | +0.34(+0.78%) |
Jul 09, 2015 | 44.16 | 44.24 | 43.42 | 43.43 | 7,344,256 | +0.23(+0.53%) |
Jul 08, 2015 | 43.78 | 44.21 | 42.99 | 43.20 | 7,603,523 | -0.95(-2.16%) |
Jul 07, 2015 | 43.60 | 44.34 | 43.11 | 44.16 | 9,630,810 | +0.44(+1.00%) |
Jul 06, 2015 | 44.06 | 44.23 | 43.47 | 43.72 | 10,204,281 | -1.08(-2.41%) |
Jul 02, 2015 | 44.55 | 44.80 | 44.80 | 44.80 | 9,155,320 | +0.36(+0.82%) |
Jul 01, 2015 | 45.53 | 45.53 | 44.19 | 44.44 | 9,988,626 | -1.02(-2.25%) |
Jun 30, 2015 | 45.55 | 45.61 | 45.05 | 45.46 | 7,235,752 | +0.30(+0.66%) |
Jun 29, 2015 | 45.47 | 45.70 | 45.16 | 45.16 | 7,101,345 | -0.87(-1.88%) |
Jun 26, 2015 | 46.01 | 46.10 | 45.69 | 46.03 | 9,029,686 | -0.03(-0.06%) |
Jun 25, 2015 | 46.76 | 46.76 | 45.99 | 46.06 | 6,357,767 | -0.45(-0.97%) |
Jun 24, 2015 | 46.73 | 47.04 | 46.51 | 46.51 | 5,369,514 | -0.25(-0.54%) |
Jun 23, 2015 | 46.40 | 46.89 | 46.27 | 46.76 | 4,921,465 | +0.44(+0.94%) |
Jun 22, 2015 | 46.25 | 46.61 | 46.04 | 46.32 | 5,885,343 | +0.17(+0.37%) |
Jun 19, 2015 | 46.30 | 46.84 | 45.99 | 46.15 | 17,731,794 | -0.43(-0.92%) |
Jun 18, 2015 | 46.75 | 47.01 | 46.49 | 46.58 | 7,312,825 | -0.12(-0.25%) |
Jun 17, 2015 | 47.29 | 47.47 | 46.43 | 46.70 | 6,401,217 | -0.25(-0.54%) |
Jun 16, 2015 | 46.96 | 47.04 | 46.41 | 46.95 | 7,173,653 | +0.12(+0.25%) |
Jun 15, 2015 | 46.69 | 47.11 | 46.49 | 46.84 | 6,363,036 | -0.18(-0.38%) |
Jun 12, 2015 | 47.20 | 47.26 | 46.73 | 47.01 | 6,750,318 | -0.38(-0.81%) |
Jun 11, 2015 | 47.35 | 47.55 | 47.26 | 47.40 | 5,255,874 | +0.01(+0.02%) |
Jun 10, 2015 | 47.31 | 47.55 | 47.00 | 47.39 | 6,452,217 | +0.71(+1.52%) |
Jun 09, 2015 | 47.21 | 47.61 | 46.68 | 46.68 | 8,533,447 | -0.27(-0.58%) |
Jun 08, 2015 | 46.58 | 46.98 | 46.47 | 46.95 | 8,957,293 | +0.29(+0.62%) |
Jun 05, 2015 | 46.46 | 47.54 | 46.42 | 46.67 | 7,848,555 | +0.03(+0.06%) |
Jun 04, 2015 | 46.94 | 47.18 | 46.58 | 46.64 | 7,242,213 | -0.59(-1.25%) |
Jun 03, 2015 | 47.24 | 47.59 | 47.09 | 47.23 | 7,268,870 | -0.20(-0.42%) |
Jun 02, 2015 | 47.15 | 47.61 | 46.94 | 47.43 | 6,858,303 | +0.34(+0.72%) |
Jun 01, 2015 | 47.72 | 47.72 | 46.81 | 47.09 | 5,593,302 | -0.05(-0.11%) |
May 29, 2015 | 47.15 | 47.44 | 46.96 | 47.14 | 7,702,247 | -0.13(-0.28%) |
May 28, 2015 | 47.03 | 47.34 | 46.72 | 47.27 | 7,014,485 | +0.03(+0.06%) |
May 27, 2015 | 47.33 | 48.11 | 47.15 | 47.24 | 9,125,153 | -0.01(-0.03%) |
May 26, 2015 | 47.80 | 47.93 | 47.01 | 47.26 | 8,277,759 | -0.94(-1.95%) |
May 22, 2015 | 48.15 | 48.20 | 48.20 | 48.20 | 5,140,040 | -0.35(-0.72%) |
May 21, 2015 | 48.21 | 48.67 | 48.02 | 48.55 | 8,172,795 | +0.59(+1.23%) |
May 20, 2015 | 47.93 | 48.08 | 47.46 | 47.95 | 6,535,137 | +0.29(+0.61%) |
May 19, 2015 | 48.13 | 48.13 | 47.66 | 47.66 | 10,855,069 | -0.67(-1.39%) |
May 18, 2015 | 48.13 | 48.47 | 47.71 | 48.34 | 7,047,735 | +0.20(+0.43%) |
May 15, 2015 | 47.76 | 48.35 | 47.62 | 48.13 | 6,460,602 | +0.25(+0.52%) |
May 14, 2015 | 47.97 | 48.39 | 47.82 | 47.88 | 5,936,599 | +0.02(+0.05%) |
May 13, 2015 | 48.16 | 48.33 | 47.69 | 47.86 | 7,410,905 | -0.01(-0.02%) |
May 12, 2015 | 47.79 | 48.05 | 47.61 | 47.87 | 6,447,974 | +0.09(+0.18%) |
May 11, 2015 | 49.13 | 49.19 | 47.66 | 47.78 | 9,920,593 | -1.38(-2.81%) |
May 08, 2015 | 49.14 | 49.31 | 48.57 | 49.16 | 8,144,283 | +0.40(+0.83%) |
May 07, 2015 | 49.43 | 49.43 | 48.38 | 48.76 | 8,605,450 | -0.45(-0.91%) |
May 06, 2015 | 49.74 | 49.90 | 48.89 | 49.21 | 9,685,076 | +0.02(+0.04%) |
May 05, 2015 | 49.36 | 50.04 | 49.03 | 49.19 | 12,491,120 | +0.13(+0.27%) |
May 04, 2015 | 49.34 | 49.49 | 48.82 | 49.06 | 9,069,078 | -0.31(-0.62%) |
May 01, 2015 | 49.58 | 49.76 | 49.02 | 49.36 | 8,162,306 | -0.35(-0.71%) |
Apr 30, 2015 | 50.52 | 50.53 | 49.52 | 49.71 | 10,063,004 | -0.10(-0.21%) |
Apr 29, 2015 | 49.35 | 50.00 | 49.20 | 49.82 | 8,249,029 | +0.23(+0.47%) |
Apr 28, 2015 | 49.19 | 49.60 | 49.05 | 49.58 | 5,827,816 | +0.50(+1.01%) |
Apr 27, 2015 | 49.61 | 49.75 | 49.04 | 49.08 | 6,048,669 | -0.33(-0.67%) |
Apr 24, 2015 | 49.66 | 49.68 | 49.06 | 49.41 | 8,574,023 | -0.55(-1.10%) |
Apr 23, 2015 | 49.96 | 50.42 | 49.78 | 49.96 | 6,321,640 | +0.28(+0.56%) |
Apr 22, 2015 | 49.74 | 49.88 | 49.14 | 49.68 | 6,120,867 | -0.10(-0.21%) |
Apr 21, 2015 | 50.22 | 50.50 | 49.52 | 49.79 | 7,598,327 | -0.43(-0.86%) |
Apr 20, 2015 | 49.84 | 50.69 | 49.81 | 50.22 | 10,718,603 | +0.67(+1.36%) |
Apr 17, 2015 | 50.20 | 50.20 | 49.17 | 49.55 | 13,138,511 | -0.97(-1.91%) |
Apr 16, 2015 | 50.50 | 51.03 | 49.93 | 50.51 | 11,469,294 | -0.29(-0.56%) |
Apr 15, 2015 | 50.44 | 50.99 | 50.14 | 50.80 | 10,620,077 | +0.76(+1.52%) |
Apr 14, 2015 | 48.91 | 50.18 | 48.85 | 50.04 | 12,174,417 | +1.48(+3.04%) |
Apr 13, 2015 | 48.97 | 49.35 | 48.55 | 48.56 | 7,838,060 | -0.14(-0.29%) |
Apr 10, 2015 | 49.30 | 49.33 | 48.59 | 48.70 | 8,219,045 | -0.34(-0.70%) |
Apr 09, 2015 | 47.59 | 49.38 | 47.47 | 49.04 | 15,006,422 | +1.60(+3.38%) |
Apr 08, 2015 | 48.36 | 48.48 | 47.43 | 47.44 | 11,709,939 | -0.72(-1.49%) |
Apr 07, 2015 | 47.77 | 48.34 | 47.63 | 48.15 | 9,805,479 | +0.29(+0.61%) |
Apr 06, 2015 | 46.42 | 48.22 | 46.41 | 47.86 | 13,894,072 | +1.62(+3.50%) |
Apr 02, 2015 | 45.90 | 46.24 | 46.24 | 46.24 | 8,071,875 | +0.12(+0.25%) |
Apr 01, 2015 | 45.90 | 46.47 | 45.85 | 46.13 | 12,213,072 | +0.56(+1.22%) |
Mar 31, 2015 | 46.30 | 46.46 | 45.56 | 45.57 | 12,527,608 | -1.27(-2.72%) |
Mar 30, 2015 | 46.46 | 46.95 | 46.41 | 46.84 | 8,234,494 | +0.78(+1.70%) |
Mar 27, 2015 | 46.08 | 46.18 | 45.72 | 46.06 | 7,103,151 | -0.23(-0.49%) |
Mar 26, 2015 | 46.81 | 46.95 | 46.05 | 46.29 | 9,412,303 | +0.14(+0.30%) |
Mar 25, 2015 | 46.27 | 46.48 | 45.86 | 46.15 | 10,466,124 | +0.37(+0.80%) |
Mar 24, 2015 | 46.44 | 46.57 | 45.77 | 45.78 | 8,712,870 | -0.50(-1.08%) |
Mar 23, 2015 | 46.84 | 46.98 | 46.27 | 46.28 | 10,145,890 | -0.45(-0.96%) |
Mar 20, 2015 | 46.22 | 46.93 | 46.11 | 46.73 | 13,743,984 | +0.79(+1.72%) |
Mar 19, 2015 | 45.95 | 46.34 | 45.71 | 45.94 | 10,802,534 | -0.64(-1.38%) |
Mar 18, 2015 | 45.04 | 47.07 | 45.02 | 46.58 | 13,027,891 | +1.19(+2.63%) |
Mar 17, 2015 | 45.39 | 45.74 | 44.93 | 45.39 | 8,865,079 | -0.29(-0.63%) |
Mar 16, 2015 | 44.80 | 45.72 | 44.53 | 45.67 | 8,631,746 | +0.56(+1.23%) |
Mar 13, 2015 | 44.47 | 45.23 | 44.33 | 45.12 | 11,279,222 | +0.20(+0.46%) |
Mar 12, 2015 | 45.07 | 45.31 | 44.88 | 44.91 | 7,542,109 | +0.04(+0.10%) |
Mar 11, 2015 | 44.61 | 45.29 | 44.51 | 44.87 | 8,662,096 | +0.31(+0.71%) |
Mar 10, 2015 | 44.64 | 45.18 | 44.42 | 44.55 | 12,189,720 | -0.81(-1.78%) |
Mar 09, 2015 | 45.94 | 46.36 | 45.36 | 45.36 | 8,869,868 | -0.60(-1.31%) |
Mar 06, 2015 | 46.11 | 46.61 | 45.87 | 45.96 | 9,198,474 | -0.40(-0.85%) |
Mar 05, 2015 | 46.85 | 46.90 | 46.35 | 46.35 | 8,167,516 | -0.67(-1.43%) |
Mar 04, 2015 | 47.42 | 47.42 | 46.60 | 47.03 | 7,496,515 | -0.39(-0.82%) |
Mar 03, 2015 | 47.11 | 47.77 | 47.04 | 47.42 | 7,411,137 | +0.28(+0.59%) |
Mar 02, 2015 | 47.72 | 47.84 | 46.72 | 47.14 | 11,007,578 | -0.59(-1.23%) |
Feb 27, 2015 | 48.31 | 48.38 | 47.67 | 47.72 | 9,513,708 | -0.48(-0.99%) |
Feb 26, 2015 | 48.96 | 48.96 | 48.01 | 48.20 | 10,705,746 | -1.23(-2.49%) |
Feb 25, 2015 | 49.38 | 49.66 | 49.01 | 49.43 | 8,404,521 | +0.32(+0.66%) |
Feb 24, 2015 | 49.38 | 49.39 | 48.86 | 49.11 | 6,650,110 | +0.12(+0.25%) |
Feb 23, 2015 | 48.81 | 49.44 | 48.68 | 48.98 | 8,295,778 | -0.34(-0.68%) |
Feb 20, 2015 | 49.18 | 49.35 | 48.55 | 49.32 | 11,998,936 | -0.03(-0.06%) |
Feb 19, 2015 | 48.35 | 49.66 | 47.88 | 49.35 | 12,325,812 | -0.23(-0.46%) |
Feb 18, 2015 | 49.79 | 50.55 | 49.49 | 49.57 | 12,197,355 | -1.27(-2.50%) |
Feb 17, 2015 | 50.61 | 51.21 | 50.15 | 50.85 | 10,454,448 | -0.30(-0.59%) |
Feb 13, 2015 | 50.38 | 51.15 | 51.15 | 51.15 | 11,502,442 | +1.35(+2.70%) |
Feb 12, 2015 | 49.95 | 50.39 | 49.49 | 49.80 | 11,798,166 | +0.65(+1.33%) |
Feb 11, 2015 | 48.68 | 49.58 | 48.37 | 49.15 | 11,553,140 | -0.08(-0.16%) |
Feb 10, 2015 | 49.14 | 49.32 | 48.15 | 49.23 | 10,876,175 | +0.10(+0.21%) |
Feb 09, 2015 | 49.22 | 49.68 | 48.98 | 49.13 | 11,142,027 | +0.26(+0.53%) |
Feb 06, 2015 | 49.41 | 49.51 | 48.64 | 48.87 | 10,569,435 | -0.06(-0.12%) |
Feb 05, 2015 | 48.53 | 48.94 | 48.00 | 48.93 | 12,026,690 | +1.23(+2.58%) |
Feb 04, 2015 | 48.24 | 48.27 | 47.24 | 47.70 | 16,901,100 | -1.35(-2.76%) |
Feb 03, 2015 | 48.46 | 49.21 | 48.16 | 49.05 | 21,583,868 | +1.43(+3.00%) |
Feb 02, 2015 | 46.68 | 47.63 | 45.91 | 47.62 | 13,914,250 | +2.02(+4.43%) |
Jan 30, 2015 | 45.06 | 46.20 | 44.28 | 45.60 | 14,534,705 | +0.12(+0.25%) |
Jan 29, 2015 | 45.75 | 46.04 | 43.91 | 45.49 | 15,686,795 | +0.17(+0.38%) |
Jan 28, 2015 | 47.25 | 47.39 | 45.25 | 45.31 | 11,986,037 | -2.14(-4.52%) |
Jan 27, 2015 | 47.27 | 47.90 | 47.10 | 47.46 | 8,201,793 | -0.20(-0.43%) |
Jan 26, 2015 | 46.99 | 47.79 | 46.26 | 47.66 | 8,094,564 | +0.85(+1.81%) |
Jan 23, 2015 | 47.32 | 47.58 | 46.80 | 46.81 | 8,829,096 | -0.47(-1.00%) |
Jan 22, 2015 | 47.14 | 47.48 | 46.34 | 47.28 | 12,090,075 | +0.55(+1.18%) |
Jan 21, 2015 | 46.26 | 46.91 | 45.78 | 46.73 | 11,017,077 | +0.98(+2.14%) |
Jan 20, 2015 | 45.48 | 45.82 | 44.72 | 45.75 | 9,492,046 | +0.08(+0.17%) |
Jan 16, 2015 | 44.71 | 45.96 | 44.52 | 45.67 | 13,854,003 | +1.21(+2.72%) |
Jan 15, 2015 | 46.06 | 46.25 | 44.44 | 44.47 | 13,801,302 | -0.88(-1.93%) |
Jan 14, 2015 | 44.76 | 45.46 | 44.06 | 45.34 | 13,770,556 | +0.13(+0.29%) |
Jan 13, 2015 | 45.75 | 46.22 | 44.54 | 45.21 | 14,143,019 | -0.46(-1.00%) |
Jan 12, 2015 | 46.45 | 46.54 | 45.33 | 45.67 | 11,461,959 | -1.34(-2.85%) |
Jan 09, 2015 | 47.02 | 47.31 | 46.35 | 47.01 | 11,026,635 | -0.01(-0.02%) |
Jan 08, 2015 | 46.96 | 47.42 | 46.27 | 47.01 | 14,289,106 | +1.14(+2.49%) |
Jan 07, 2015 | 46.35 | 46.51 | 45.51 | 45.87 | 17,056,918 | +0.30(+0.67%) |
Jan 06, 2015 | 47.27 | 48.22 | 45.53 | 45.57 | 24,931,802 | -1.96(-4.13%) |
Jan 05, 2015 | 49.03 | 49.22 | 47.38 | 47.53 | 15,119,215 | -2.38(-4.76%) |