Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.96 | 29.86 | 28.53 | 29.72 | 24,609,104 | +0.81(+2.79%) |
Jan 28, 2016 | 28.83 | 29.96 | 28.20 | 28.91 | 22,176,132 | +1.38(+5.00%) |
Jan 27, 2016 | 26.55 | 28.69 | 25.99 | 27.53 | 28,992,354 | +0.65(+2.43%) |
Jan 26, 2016 | 26.67 | 27.31 | 25.43 | 26.88 | 37,695,288 | +0.87(+3.36%) |
Jan 25, 2016 | 27.98 | 28.50 | 26.00 | 26.01 | 25,812,616 | -2.64(-9.21%) |
Jan 22, 2016 | 29.05 | 30.09 | 27.94 | 28.64 | 24,406,674 | +0.58(+2.06%) |
Jan 21, 2016 | 26.51 | 28.39 | 26.34 | 28.07 | 25,743,684 | +1.64(+6.22%) |
Jan 20, 2016 | 27.02 | 27.08 | 24.87 | 26.42 | 41,260,760 | -1.25(-4.53%) |
Jan 19, 2016 | 30.22 | 30.33 | 27.07 | 27.68 | 27,400,444 | -2.25(-7.52%) |
Jan 15, 2016 | 29.91 | 29.93 | 29.93 | 29.93 | 25,143,062 | -1.44(-4.58%) |
Jan 14, 2016 | 29.82 | 31.81 | 29.40 | 31.37 | 23,992,966 | +1.71(+5.77%) |
Jan 13, 2016 | 30.99 | 31.78 | 29.56 | 29.66 | 25,007,710 | -0.95(-3.11%) |
Jan 12, 2016 | 31.84 | 31.84 | 29.75 | 30.61 | 22,067,298 | -0.66(-2.12%) |
Jan 11, 2016 | 32.94 | 33.17 | 30.87 | 31.27 | 22,695,658 | -1.65(-5.01%) |
Jan 08, 2016 | 33.59 | 33.91 | 32.59 | 32.92 | 11,992,163 | -0.59(-1.75%) |
Jan 07, 2016 | 34.02 | 34.69 | 33.40 | 33.50 | 14,258,700 | -0.98(-2.84%) |
Jan 06, 2016 | 35.05 | 35.22 | 34.25 | 34.48 | 14,460,278 | -1.56(-4.32%) |
Jan 05, 2016 | 35.49 | 36.13 | 34.97 | 36.04 | 9,221,202 | +0.40(+1.11%) |
Jan 04, 2016 | 35.29 | 36.32 | 35.04 | 35.65 | 11,727,951 | +0.14(+0.41%) |
Dec 31, 2015 | 35.02 | 35.50 | 35.50 | 35.50 | 8,787,170 | +0.07(+0.19%) |
Dec 30, 2015 | 35.69 | 36.30 | 35.39 | 35.43 | 8,685,714 | -0.89(-2.45%) |
Dec 29, 2015 | 36.67 | 36.78 | 35.89 | 36.32 | 8,264,202 | +0.44(+1.23%) |
Dec 28, 2015 | 36.20 | 36.34 | 35.69 | 35.88 | 11,554,634 | -1.06(-2.88%) |
Dec 24, 2015 | 37.29 | 36.95 | 36.95 | 36.95 | 4,290,020 | -0.33(-0.90%) |
Dec 23, 2015 | 35.96 | 37.31 | 35.95 | 37.28 | 12,897,002 | +2.09(+5.94%) |
Dec 22, 2015 | 34.35 | 35.40 | 34.15 | 35.19 | 13,626,232 | +0.90(+2.62%) |
Dec 21, 2015 | 35.00 | 35.09 | 33.88 | 34.29 | 14,299,555 | -0.63(-1.81%) |
Dec 18, 2015 | 35.78 | 36.18 | 34.80 | 34.92 | 21,732,710 | -1.03(-2.86%) |
Dec 17, 2015 | 37.54 | 37.61 | 35.68 | 35.95 | 17,021,672 | -1.57(-4.19%) |
Dec 16, 2015 | 38.25 | 38.66 | 37.35 | 37.53 | 15,038,930 | -0.92(-2.39%) |
Dec 15, 2015 | 38.29 | 38.83 | 38.13 | 38.45 | 14,142,902 | +0.78(+2.08%) |
Dec 14, 2015 | 36.18 | 38.13 | 36.04 | 37.66 | 18,638,492 | +1.06(+2.91%) |
Dec 11, 2015 | 36.69 | 36.84 | 35.59 | 36.60 | 19,277,392 | -0.83(-2.21%) |
Dec 10, 2015 | 36.67 | 37.98 | 36.51 | 37.43 | 14,543,415 | +0.57(+1.55%) |
Dec 09, 2015 | 36.77 | 37.82 | 36.31 | 36.86 | 13,004,568 | +0.13(+0.35%) |
Dec 08, 2015 | 36.23 | 37.37 | 35.65 | 36.73 | 11,471,273 | -0.52(-1.41%) |
Dec 07, 2015 | 37.81 | 38.24 | 36.62 | 37.25 | 15,177,713 | -1.67(-4.30%) |
Dec 04, 2015 | 38.66 | 39.15 | 38.14 | 38.92 | 12,354,050 | -0.32(-0.81%) |
Dec 03, 2015 | 40.16 | 40.29 | 39.15 | 39.24 | 14,033,322 | -0.71(-1.79%) |
Dec 02, 2015 | 41.22 | 41.49 | 39.68 | 39.96 | 14,000,444 | -1.57(-3.77%) |
Dec 01, 2015 | 41.41 | 41.63 | 40.99 | 41.52 | 10,131,696 | +0.43(+1.04%) |
Nov 30, 2015 | 40.69 | 41.43 | 40.57 | 41.10 | 11,489,828 | +0.43(+1.07%) |
Nov 27, 2015 | 40.93 | 41.13 | 40.49 | 40.67 | 3,663,859 | -0.68(-1.66%) |
Nov 25, 2015 | 41.81 | 41.35 | 41.35 | 41.35 | 6,765,057 | -0.71(-1.70%) |
Nov 24, 2015 | 40.65 | 42.29 | 40.59 | 42.06 | 10,787,857 | +1.55(+3.83%) |
Nov 23, 2015 | 40.14 | 40.89 | 39.90 | 40.51 | 7,377,673 | +0.27(+0.66%) |
Nov 20, 2015 | 40.77 | 41.10 | 40.03 | 40.25 | 7,534,662 | -0.48(-1.18%) |
Nov 19, 2015 | 41.21 | 41.42 | 40.44 | 40.73 | 8,305,192 | -0.70(-1.69%) |
Nov 18, 2015 | 41.40 | 41.87 | 40.64 | 41.43 | 6,464,159 | +0.44(+1.08%) |
Nov 17, 2015 | 41.18 | 41.59 | 40.64 | 40.99 | 8,180,787 | -0.36(-0.86%) |
Nov 16, 2015 | 39.46 | 41.40 | 39.23 | 41.34 | 10,887,250 | +1.93(+4.90%) |
Nov 13, 2015 | 39.46 | 39.62 | 38.80 | 39.41 | 8,404,684 | -0.11(-0.27%) |
Nov 12, 2015 | 39.88 | 40.36 | 39.39 | 39.52 | 9,717,365 | -1.12(-2.75%) |
Nov 11, 2015 | 41.46 | 41.62 | 40.55 | 40.64 | 9,175,855 | -0.92(-2.21%) |
Nov 10, 2015 | 41.43 | 41.94 | 41.06 | 41.56 | 6,821,068 | +0.01(+0.02%) |
Nov 09, 2015 | 42.30 | 42.69 | 41.36 | 41.55 | 7,384,499 | -0.86(-2.03%) |
Nov 06, 2015 | 42.41 | 42.92 | 41.82 | 42.41 | 8,629,979 | -0.39(-0.91%) |
Nov 05, 2015 | 42.49 | 43.52 | 42.41 | 42.79 | 9,511,637 | -0.05(-0.11%) |
Nov 04, 2015 | 43.14 | 43.19 | 42.18 | 42.84 | 11,467,732 | -0.30(-0.69%) |
Nov 03, 2015 | 42.05 | 43.46 | 41.98 | 43.14 | 12,001,127 | +1.36(+3.26%) |
Nov 02, 2015 | 40.30 | 42.01 | 40.20 | 41.78 | 10,705,615 | +1.21(+2.98%) |
Oct 30, 2015 | 41.01 | 41.19 | 39.99 | 40.57 | 9,921,968 | -0.21(-0.50%) |
Oct 29, 2015 | 39.68 | 41.48 | 38.89 | 40.77 | 12,265,049 | +0.21(+0.53%) |
Oct 28, 2015 | 39.35 | 40.81 | 39.22 | 40.56 | 12,264,430 | +1.25(+3.19%) |
Oct 27, 2015 | 39.55 | 39.64 | 38.58 | 39.30 | 10,507,956 | -0.96(-2.38%) |
Oct 26, 2015 | 41.49 | 41.49 | 40.26 | 40.26 | 7,306,713 | -1.26(-3.04%) |
Oct 23, 2015 | 41.29 | 41.68 | 40.80 | 41.52 | 7,768,670 | +0.02(+0.05%) |
Oct 22, 2015 | 40.55 | 41.64 | 40.45 | 41.50 | 9,695,645 | +1.22(+3.04%) |
Oct 21, 2015 | 40.61 | 40.92 | 40.22 | 40.28 | 8,329,269 | -0.43(-1.06%) |
Oct 20, 2015 | 40.99 | 41.25 | 40.45 | 40.71 | 11,248,956 | -0.11(-0.28%) |
Oct 19, 2015 | 41.43 | 41.65 | 40.67 | 40.83 | 10,495,234 | -1.17(-2.79%) |
Oct 16, 2015 | 42.35 | 42.54 | 41.46 | 42.00 | 9,622,601 | +0.00(+0.00%) |
Oct 15, 2015 | 41.33 | 42.03 | 40.91 | 42.00 | 10,299,840 | +0.39(+0.93%) |
Oct 14, 2015 | 41.30 | 41.79 | 41.18 | 41.61 | 8,543,799 | +0.32(+0.76%) |
Oct 13, 2015 | 41.10 | 41.94 | 40.78 | 41.29 | 8,283,351 | -0.17(-0.42%) |
Oct 12, 2015 | 42.07 | 42.09 | 40.86 | 41.47 | 9,975,913 | -0.62(-1.48%) |
Oct 09, 2015 | 42.46 | 42.53 | 41.42 | 42.09 | 12,154,449 | -0.13(-0.32%) |
Oct 08, 2015 | 41.26 | 42.42 | 40.96 | 42.22 | 12,658,070 | +0.76(+1.83%) |
Oct 07, 2015 | 41.97 | 42.30 | 40.40 | 41.47 | 18,351,652 | +0.10(+0.24%) |
Oct 06, 2015 | 39.90 | 41.66 | 39.81 | 41.37 | 20,543,462 | +1.62(+4.08%) |
Oct 05, 2015 | 38.97 | 39.86 | 38.65 | 39.75 | 17,067,836 | +1.34(+3.50%) |
Oct 02, 2015 | 35.70 | 38.41 | 35.68 | 38.41 | 16,759,137 | +2.27(+6.29%) |
Oct 01, 2015 | 36.53 | 37.06 | 35.67 | 36.13 | 13,901,784 | +0.15(+0.42%) |
Sep 30, 2015 | 35.20 | 36.01 | 35.19 | 35.98 | 11,748,718 | +1.04(+2.98%) |
Sep 29, 2015 | 34.72 | 35.03 | 34.30 | 34.94 | 10,633,828 | +0.54(+1.57%) |
Sep 28, 2015 | 34.84 | 35.30 | 34.39 | 34.40 | 10,667,676 | -1.01(-2.84%) |
Sep 25, 2015 | 36.42 | 36.42 | 35.20 | 35.40 | 11,504,795 | -0.43(-1.19%) |
Sep 24, 2015 | 35.64 | 36.18 | 35.51 | 35.83 | 10,910,732 | -0.07(-0.21%) |
Sep 23, 2015 | 36.55 | 36.75 | 35.87 | 35.91 | 8,426,832 | -0.57(-1.56%) |
Sep 22, 2015 | 35.81 | 36.76 | 35.72 | 36.48 | 13,626,533 | -0.10(-0.27%) |
Sep 21, 2015 | 36.65 | 36.76 | 36.12 | 36.57 | 10,300,334 | +0.29(+0.81%) |
Sep 18, 2015 | 36.87 | 37.15 | 35.96 | 36.28 | 17,012,110 | -1.33(-3.53%) |
Sep 17, 2015 | 37.07 | 38.20 | 36.81 | 37.61 | 19,758,314 | +0.50(+1.33%) |
Sep 16, 2015 | 35.79 | 37.17 | 35.74 | 37.11 | 15,133,670 | +1.64(+4.63%) |
Sep 15, 2015 | 35.37 | 35.85 | 35.34 | 35.47 | 8,900,303 | +0.38(+1.09%) |
Sep 14, 2015 | 35.35 | 35.37 | 34.77 | 35.09 | 11,687,950 | -0.44(-1.25%) |
Sep 11, 2015 | 35.82 | 35.83 | 35.22 | 35.53 | 12,356,837 | -0.80(-2.21%) |
Sep 10, 2015 | 36.01 | 36.57 | 35.51 | 36.33 | 11,829,053 | +0.44(+1.21%) |
Sep 09, 2015 | 36.80 | 37.29 | 35.70 | 35.90 | 21,596,270 | -0.46(-1.26%) |
Sep 08, 2015 | 36.21 | 36.52 | 35.37 | 36.36 | 18,076,056 | +0.95(+2.67%) |
Sep 04, 2015 | 35.42 | 35.41 | 35.41 | 35.41 | 14,022,316 | -0.74(-2.03%) |
Sep 03, 2015 | 36.39 | 37.41 | 35.84 | 36.15 | 12,934,103 | -0.01(-0.02%) |
Sep 02, 2015 | 36.24 | 36.51 | 35.26 | 36.15 | 15,016,185 | +0.33(+0.92%) |
Sep 01, 2015 | 36.14 | 36.14 | 35.10 | 35.82 | 22,914,876 | -1.05(-2.85%) |
Aug 31, 2015 | 34.74 | 37.00 | 34.29 | 36.87 | 23,691,834 | +1.75(+4.98%) |
Aug 28, 2015 | 34.18 | 36.01 | 34.18 | 35.13 | 19,862,778 | +0.71(+2.07%) |
Aug 27, 2015 | 33.48 | 34.91 | 33.35 | 34.41 | 25,898,534 | +1.85(+5.67%) |
Aug 26, 2015 | 32.21 | 32.69 | 31.70 | 32.57 | 25,311,028 | +0.92(+2.89%) |
Aug 25, 2015 | 33.78 | 33.78 | 31.62 | 31.65 | 21,180,208 | -0.56(-1.72%) |
Aug 24, 2015 | 31.50 | 33.71 | 30.84 | 32.21 | 28,330,698 | -1.85(-5.42%) |
Aug 21, 2015 | 35.01 | 35.55 | 34.05 | 34.05 | 18,534,810 | -1.21(-3.43%) |
Aug 20, 2015 | 35.60 | 36.08 | 35.26 | 35.26 | 14,066,210 | -0.51(-1.43%) |
Aug 19, 2015 | 36.97 | 36.97 | 35.30 | 35.77 | 19,364,742 | -1.37(-3.70%) |
Aug 18, 2015 | 37.23 | 37.35 | 36.86 | 37.14 | 9,743,684 | -0.04(-0.10%) |
Aug 17, 2015 | 37.12 | 37.37 | 36.96 | 37.18 | 7,740,654 | -0.16(-0.42%) |
Aug 14, 2015 | 37.50 | 37.73 | 37.28 | 37.34 | 10,464,670 | -0.25(-0.66%) |
Aug 13, 2015 | 38.26 | 38.30 | 37.41 | 37.59 | 13,389,566 | -1.08(-2.79%) |
Aug 12, 2015 | 37.67 | 38.92 | 37.62 | 38.67 | 18,710,372 | +0.86(+2.26%) |
Aug 11, 2015 | 36.97 | 37.90 | 36.81 | 37.81 | 14,279,822 | +0.15(+0.40%) |
Aug 10, 2015 | 36.68 | 37.67 | 36.42 | 37.66 | 14,093,893 | +1.02(+2.78%) |
Aug 07, 2015 | 37.70 | 38.00 | 36.47 | 36.64 | 13,710,496 | -1.08(-2.86%) |
Aug 06, 2015 | 36.68 | 37.78 | 36.26 | 37.72 | 15,515,874 | +0.87(+2.36%) |
Aug 05, 2015 | 37.74 | 38.15 | 36.78 | 36.85 | 10,725,960 | -0.56(-1.50%) |
Aug 04, 2015 | 37.20 | 37.77 | 37.20 | 37.41 | 10,248,568 | +0.12(+0.32%) |
Aug 03, 2015 | 37.36 | 37.86 | 37.01 | 37.29 | 14,983,193 | -0.47(-1.25%) |
Jul 31, 2015 | 38.59 | 38.60 | 37.70 | 37.77 | 16,264,365 | -1.30(-3.32%) |
Jul 30, 2015 | 39.76 | 39.98 | 38.92 | 39.07 | 13,437,074 | -0.62(-1.57%) |
Jul 29, 2015 | 39.05 | 40.09 | 39.01 | 39.69 | 15,749,498 | +0.50(+1.26%) |
Jul 28, 2015 | 38.22 | 39.73 | 38.17 | 39.19 | 17,838,494 | +1.19(+3.14%) |
Jul 27, 2015 | 38.52 | 39.03 | 37.92 | 38.00 | 19,016,980 | -1.08(-2.76%) |
Jul 24, 2015 | 40.48 | 40.48 | 39.00 | 39.08 | 17,649,852 | -1.46(-3.61%) |
Jul 23, 2015 | 41.34 | 41.50 | 39.99 | 40.54 | 16,081,520 | -0.79(-1.91%) |
Jul 22, 2015 | 41.67 | 41.75 | 41.21 | 41.33 | 14,009,885 | -0.49(-1.17%) |
Jul 21, 2015 | 42.02 | 42.32 | 41.58 | 41.82 | 11,378,643 | -0.06(-0.14%) |
Jul 20, 2015 | 42.33 | 42.35 | 41.58 | 41.88 | 10,923,667 | -0.47(-1.10%) |
Jul 17, 2015 | 42.64 | 42.86 | 41.94 | 42.35 | 9,947,020 | -0.56(-1.29%) |
Jul 16, 2015 | 43.39 | 43.52 | 42.70 | 42.90 | 7,190,000 | -0.35(-0.80%) |
Jul 15, 2015 | 43.76 | 44.09 | 43.03 | 43.25 | 7,064,219 | -0.82(-1.86%) |
Jul 14, 2015 | 43.49 | 44.23 | 43.45 | 44.07 | 7,403,699 | +0.44(+1.02%) |
Jul 13, 2015 | 43.76 | 43.77 | 43.41 | 43.63 | 6,626,207 | -0.15(-0.34%) |
Jul 10, 2015 | 43.91 | 44.08 | 43.43 | 43.77 | 6,830,806 | +0.34(+0.78%) |
Jul 09, 2015 | 44.16 | 44.24 | 43.43 | 43.43 | 7,343,704 | +0.23(+0.53%) |
Jul 08, 2015 | 43.78 | 44.21 | 43.00 | 43.20 | 7,602,952 | -0.96(-2.16%) |
Jul 07, 2015 | 43.60 | 44.34 | 43.12 | 44.16 | 9,630,086 | +0.44(+1.00%) |
Jul 06, 2015 | 44.06 | 44.24 | 43.47 | 43.72 | 10,203,514 | -1.08(-2.41%) |
Jul 02, 2015 | 44.55 | 44.80 | 44.80 | 44.80 | 9,154,632 | +0.36(+0.82%) |
Jul 01, 2015 | 45.54 | 45.54 | 44.19 | 44.44 | 9,987,875 | -1.02(-2.25%) |
Jun 30, 2015 | 45.55 | 45.61 | 45.05 | 45.46 | 7,235,208 | +0.30(+0.66%) |
Jun 29, 2015 | 45.47 | 45.71 | 45.16 | 45.17 | 7,100,812 | -0.87(-1.88%) |
Jun 26, 2015 | 46.01 | 46.11 | 45.69 | 46.03 | 9,029,008 | -0.03(-0.06%) |
Jun 25, 2015 | 46.76 | 46.76 | 45.99 | 46.06 | 6,357,289 | -0.45(-0.97%) |
Jun 24, 2015 | 46.74 | 47.05 | 46.51 | 46.51 | 5,369,111 | -0.25(-0.54%) |
Jun 23, 2015 | 46.40 | 46.90 | 46.28 | 46.76 | 4,921,096 | +0.44(+0.94%) |
Jun 22, 2015 | 46.25 | 46.61 | 46.04 | 46.33 | 5,884,901 | +0.17(+0.37%) |
Jun 19, 2015 | 46.31 | 46.85 | 45.99 | 46.16 | 17,730,462 | -0.43(-0.92%) |
Jun 18, 2015 | 46.75 | 47.01 | 46.49 | 46.59 | 7,312,275 | -0.12(-0.25%) |
Jun 17, 2015 | 47.29 | 47.48 | 46.43 | 46.71 | 6,400,736 | -0.25(-0.54%) |
Jun 16, 2015 | 46.96 | 47.05 | 46.41 | 46.96 | 7,173,115 | +0.12(+0.25%) |
Jun 15, 2015 | 46.70 | 47.11 | 46.49 | 46.84 | 6,362,558 | -0.18(-0.38%) |
Jun 12, 2015 | 47.20 | 47.27 | 46.73 | 47.02 | 6,749,811 | -0.39(-0.81%) |
Jun 11, 2015 | 47.36 | 47.56 | 47.27 | 47.40 | 5,255,479 | +0.01(+0.02%) |
Jun 10, 2015 | 47.31 | 47.56 | 47.00 | 47.39 | 6,451,733 | +0.71(+1.52%) |
Jun 09, 2015 | 47.22 | 47.62 | 46.68 | 46.68 | 8,532,806 | -0.27(-0.58%) |
Jun 08, 2015 | 46.58 | 46.99 | 46.48 | 46.96 | 8,956,620 | +0.29(+0.62%) |
Jun 05, 2015 | 46.46 | 47.54 | 46.42 | 46.67 | 7,847,965 | +0.03(+0.06%) |
Jun 04, 2015 | 46.94 | 47.19 | 46.59 | 46.64 | 7,241,669 | -0.59(-1.25%) |
Jun 03, 2015 | 47.24 | 47.59 | 47.10 | 47.23 | 7,268,324 | -0.20(-0.42%) |
Jun 02, 2015 | 47.16 | 47.61 | 46.94 | 47.43 | 6,857,788 | +0.34(+0.72%) |
Jun 01, 2015 | 47.72 | 47.73 | 46.82 | 47.09 | 5,592,881 | -0.05(-0.11%) |
May 29, 2015 | 47.16 | 47.44 | 46.96 | 47.14 | 7,701,669 | -0.13(-0.28%) |
May 28, 2015 | 47.03 | 47.34 | 46.72 | 47.28 | 7,013,958 | +0.03(+0.06%) |
May 27, 2015 | 47.34 | 48.11 | 47.15 | 47.25 | 9,124,468 | -0.01(-0.03%) |
May 26, 2015 | 47.80 | 47.93 | 47.01 | 47.26 | 8,277,137 | -0.94(-1.95%) |
May 22, 2015 | 48.15 | 48.20 | 48.20 | 48.20 | 5,139,653 | -0.35(-0.72%) |
May 21, 2015 | 48.22 | 48.67 | 48.02 | 48.55 | 8,172,181 | +0.59(+1.24%) |
May 20, 2015 | 47.93 | 48.08 | 47.47 | 47.96 | 6,534,646 | +0.29(+0.61%) |
May 19, 2015 | 48.13 | 48.13 | 47.66 | 47.67 | 10,854,253 | -0.67(-1.39%) |
May 18, 2015 | 48.13 | 48.47 | 47.71 | 48.34 | 7,047,205 | +0.20(+0.43%) |
May 15, 2015 | 47.76 | 48.36 | 47.62 | 48.14 | 6,460,117 | +0.25(+0.52%) |
May 14, 2015 | 47.98 | 48.39 | 47.82 | 47.89 | 5,936,152 | +0.02(+0.05%) |
May 13, 2015 | 48.17 | 48.33 | 47.69 | 47.87 | 7,410,348 | -0.01(-0.02%) |
May 12, 2015 | 47.79 | 48.06 | 47.62 | 47.87 | 6,447,490 | +0.09(+0.18%) |
May 11, 2015 | 49.13 | 49.19 | 47.66 | 47.79 | 9,919,847 | -1.38(-2.81%) |
May 08, 2015 | 49.15 | 49.32 | 48.58 | 49.17 | 8,143,671 | +0.40(+0.83%) |
May 07, 2015 | 49.43 | 49.43 | 48.39 | 48.77 | 8,604,804 | -0.45(-0.91%) |
May 06, 2015 | 49.75 | 49.90 | 48.89 | 49.21 | 9,684,348 | +0.02(+0.04%) |
May 05, 2015 | 49.37 | 50.04 | 49.03 | 49.19 | 12,490,182 | +0.13(+0.27%) |
May 04, 2015 | 49.34 | 49.50 | 48.83 | 49.06 | 9,068,397 | -0.31(-0.62%) |
May 01, 2015 | 49.59 | 49.76 | 49.02 | 49.37 | 8,161,692 | -0.35(-0.71%) |
Apr 30, 2015 | 50.52 | 50.53 | 49.53 | 49.72 | 10,062,248 | -0.10(-0.21%) |
Apr 29, 2015 | 49.35 | 50.00 | 49.21 | 49.82 | 8,248,409 | +0.23(+0.47%) |
Apr 28, 2015 | 49.19 | 49.60 | 49.05 | 49.59 | 5,827,378 | +0.50(+1.01%) |
Apr 27, 2015 | 49.62 | 49.75 | 49.04 | 49.09 | 6,048,215 | -0.33(-0.67%) |
Apr 24, 2015 | 49.67 | 49.68 | 49.07 | 49.42 | 8,573,379 | -0.55(-1.10%) |
Apr 23, 2015 | 49.97 | 50.42 | 49.78 | 49.97 | 6,321,165 | +0.28(+0.56%) |
Apr 22, 2015 | 49.74 | 49.88 | 49.15 | 49.69 | 6,120,407 | -0.10(-0.21%) |
Apr 21, 2015 | 50.22 | 50.50 | 49.52 | 49.79 | 7,597,755 | -0.43(-0.86%) |
Apr 20, 2015 | 49.84 | 50.69 | 49.81 | 50.22 | 10,717,798 | +0.67(+1.36%) |
Apr 17, 2015 | 50.21 | 50.21 | 49.18 | 49.55 | 13,137,524 | -0.97(-1.91%) |
Apr 16, 2015 | 50.50 | 51.04 | 49.93 | 50.52 | 11,468,432 | -0.29(-0.56%) |
Apr 15, 2015 | 50.44 | 50.99 | 50.14 | 50.80 | 10,619,279 | +0.76(+1.52%) |
Apr 14, 2015 | 48.91 | 50.18 | 48.85 | 50.04 | 12,173,502 | +1.48(+3.05%) |
Apr 13, 2015 | 48.97 | 49.35 | 48.55 | 48.56 | 7,837,471 | -0.14(-0.29%) |
Apr 10, 2015 | 49.31 | 49.34 | 48.59 | 48.70 | 8,218,427 | -0.34(-0.70%) |
Apr 09, 2015 | 47.59 | 49.38 | 47.48 | 49.04 | 15,005,294 | +1.60(+3.38%) |
Apr 08, 2015 | 48.36 | 48.48 | 47.43 | 47.44 | 11,709,059 | -0.72(-1.49%) |
Apr 07, 2015 | 47.77 | 48.34 | 47.63 | 48.16 | 9,804,742 | +0.29(+0.61%) |
Apr 06, 2015 | 46.42 | 48.22 | 46.41 | 47.87 | 13,893,028 | +1.62(+3.50%) |
Apr 02, 2015 | 45.90 | 46.25 | 46.25 | 46.25 | 8,071,268 | +0.12(+0.25%) |
Apr 01, 2015 | 45.90 | 46.47 | 45.85 | 46.13 | 12,212,154 | +0.56(+1.22%) |
Mar 31, 2015 | 46.30 | 46.46 | 45.56 | 45.57 | 12,526,666 | -1.27(-2.72%) |
Mar 30, 2015 | 46.47 | 46.96 | 46.41 | 46.85 | 8,233,875 | +0.78(+1.70%) |
Mar 27, 2015 | 46.09 | 46.18 | 45.72 | 46.06 | 7,102,617 | -0.23(-0.49%) |
Mar 26, 2015 | 46.81 | 46.95 | 46.06 | 46.29 | 9,411,596 | +0.14(+0.30%) |
Mar 25, 2015 | 46.28 | 46.48 | 45.87 | 46.15 | 10,465,337 | +0.37(+0.80%) |
Mar 24, 2015 | 46.45 | 46.57 | 45.77 | 45.79 | 8,712,216 | -0.50(-1.08%) |
Mar 23, 2015 | 46.85 | 46.98 | 46.27 | 46.28 | 10,145,127 | -0.45(-0.96%) |
Mar 20, 2015 | 46.23 | 46.94 | 46.12 | 46.73 | 13,742,951 | +0.79(+1.72%) |
Mar 19, 2015 | 45.96 | 46.34 | 45.71 | 45.94 | 10,801,722 | -0.64(-1.38%) |
Mar 18, 2015 | 45.05 | 47.08 | 45.03 | 46.58 | 13,026,912 | +1.19(+2.63%) |
Mar 17, 2015 | 45.39 | 45.74 | 44.93 | 45.39 | 8,864,413 | -0.29(-0.62%) |
Mar 16, 2015 | 44.81 | 45.72 | 44.53 | 45.68 | 8,631,097 | +0.56(+1.23%) |
Mar 13, 2015 | 44.48 | 45.24 | 44.34 | 45.12 | 11,278,374 | +0.20(+0.46%) |
Mar 12, 2015 | 45.08 | 45.32 | 44.89 | 44.92 | 7,541,543 | +0.04(+0.10%) |
Mar 11, 2015 | 44.62 | 45.29 | 44.51 | 44.87 | 8,661,445 | +0.31(+0.71%) |
Mar 10, 2015 | 44.64 | 45.18 | 44.43 | 44.56 | 12,188,803 | -0.81(-1.78%) |
Mar 09, 2015 | 45.95 | 46.37 | 45.36 | 45.36 | 8,869,201 | -0.60(-1.31%) |
Mar 06, 2015 | 46.12 | 46.61 | 45.87 | 45.96 | 9,197,783 | -0.40(-0.85%) |
Mar 05, 2015 | 46.86 | 46.91 | 46.36 | 46.36 | 8,166,903 | -0.67(-1.43%) |
Mar 04, 2015 | 47.43 | 47.42 | 46.61 | 47.03 | 7,495,951 | -0.39(-0.82%) |
Mar 03, 2015 | 47.11 | 47.78 | 47.05 | 47.42 | 7,410,580 | +0.28(+0.59%) |
Mar 02, 2015 | 47.73 | 47.84 | 46.72 | 47.14 | 11,006,751 | -0.59(-1.23%) |
Feb 27, 2015 | 48.31 | 48.38 | 47.68 | 47.73 | 9,512,993 | -0.48(-0.99%) |
Feb 26, 2015 | 48.96 | 48.96 | 48.01 | 48.20 | 10,704,941 | -1.23(-2.49%) |
Feb 25, 2015 | 49.39 | 49.66 | 49.02 | 49.43 | 8,403,889 | +0.32(+0.66%) |
Feb 24, 2015 | 49.39 | 49.40 | 48.87 | 49.11 | 6,649,610 | +0.12(+0.25%) |
Feb 23, 2015 | 48.81 | 49.44 | 48.69 | 48.99 | 8,295,155 | -0.34(-0.68%) |
Feb 20, 2015 | 49.18 | 49.35 | 48.55 | 49.32 | 11,998,034 | -0.03(-0.06%) |
Feb 19, 2015 | 48.36 | 49.67 | 47.89 | 49.35 | 12,324,886 | -0.23(-0.46%) |
Feb 18, 2015 | 49.80 | 50.55 | 49.49 | 49.58 | 12,196,439 | -1.27(-2.50%) |
Feb 17, 2015 | 50.62 | 51.22 | 50.16 | 50.85 | 10,453,662 | -0.30(-0.59%) |
Feb 13, 2015 | 50.38 | 51.15 | 51.15 | 51.15 | 11,501,578 | +1.35(+2.70%) |
Feb 12, 2015 | 49.95 | 50.40 | 49.50 | 49.81 | 11,797,280 | +0.65(+1.33%) |
Feb 11, 2015 | 48.68 | 49.58 | 48.37 | 49.15 | 11,552,273 | -0.08(-0.16%) |
Feb 10, 2015 | 49.14 | 49.32 | 48.15 | 49.23 | 10,875,359 | +0.10(+0.21%) |
Feb 09, 2015 | 49.22 | 49.68 | 48.98 | 49.13 | 11,141,192 | +0.26(+0.53%) |
Feb 06, 2015 | 49.41 | 49.52 | 48.65 | 48.87 | 10,568,643 | -0.06(-0.12%) |
Feb 05, 2015 | 48.53 | 48.94 | 48.00 | 48.93 | 12,025,788 | +1.23(+2.58%) |
Feb 04, 2015 | 48.24 | 48.27 | 47.24 | 47.70 | 16,899,834 | -1.35(-2.76%) |
Feb 03, 2015 | 48.47 | 49.21 | 48.16 | 49.05 | 21,582,250 | +1.43(+3.00%) |