Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.18 | 34.20 | 32.98 | 34.11 | 3,856,973 | +1.21(+3.67%) |
Jan 28, 2016 | 33.58 | 33.65 | 32.35 | 32.90 | 4,354,638 | -0.49(-1.48%) |
Jan 27, 2016 | 33.33 | 34.08 | 33.22 | 33.39 | 4,284,904 | +0.08(+0.25%) |
Jan 26, 2016 | 32.61 | 33.58 | 32.45 | 33.31 | 3,099,774 | +0.84(+2.60%) |
Jan 25, 2016 | 33.04 | 33.16 | 32.38 | 32.47 | 2,834,869 | -0.55(-1.66%) |
Jan 22, 2016 | 32.33 | 33.06 | 32.33 | 33.02 | 3,323,042 | +0.80(+2.49%) |
Jan 21, 2016 | 31.36 | 32.55 | 31.17 | 32.22 | 4,094,503 | +0.92(+2.94%) |
Jan 20, 2016 | 31.15 | 31.50 | 30.29 | 31.30 | 5,824,411 | -0.50(-1.57%) |
Jan 19, 2016 | 33.36 | 33.36 | 31.51 | 31.80 | 6,655,280 | -1.21(-3.68%) |
Jan 15, 2016 | 33.02 | 33.01 | 33.01 | 33.01 | 5,415,037 | -0.72(-2.13%) |
Jan 14, 2016 | 34.33 | 34.66 | 33.39 | 33.73 | 6,511,288 | -0.53(-1.56%) |
Jan 13, 2016 | 33.92 | 34.77 | 33.52 | 34.26 | 5,658,337 | -0.17(-0.50%) |
Jan 12, 2016 | 34.55 | 35.40 | 33.89 | 34.44 | 6,626,112 | +0.10(+0.30%) |
Jan 11, 2016 | 33.79 | 34.79 | 33.19 | 34.33 | 14,170,863 | +1.51(+4.59%) |
Jan 08, 2016 | 34.84 | 35.17 | 32.60 | 32.83 | 9,471,921 | -2.04(-5.86%) |
Jan 07, 2016 | 33.87 | 35.69 | 33.76 | 34.87 | 11,217,710 | +0.56(+1.62%) |
Jan 06, 2016 | 33.61 | 34.40 | 33.53 | 34.31 | 7,044,998 | +0.19(+0.54%) |
Jan 05, 2016 | 34.10 | 34.44 | 33.83 | 34.13 | 7,602,336 | +0.16(+0.46%) |
Jan 04, 2016 | 32.16 | 33.97 | 31.78 | 33.97 | 7,595,219 | +1.32(+4.03%) |
Dec 31, 2015 | 33.02 | 32.65 | 32.65 | 32.65 | 2,733,773 | -0.52(-1.57%) |
Dec 30, 2015 | 33.37 | 33.82 | 33.05 | 33.17 | 3,816,813 | -0.29(-0.86%) |
Dec 29, 2015 | 32.67 | 33.96 | 32.66 | 33.46 | 4,932,473 | +1.08(+3.32%) |
Dec 28, 2015 | 32.11 | 32.48 | 31.94 | 32.39 | 3,383,315 | +0.08(+0.23%) |
Dec 24, 2015 | 32.42 | 32.31 | 32.31 | 32.31 | 1,532,150 | -0.19(-0.57%) |
Dec 23, 2015 | 32.39 | 32.87 | 32.21 | 32.50 | 2,775,674 | +0.23(+0.70%) |
Dec 22, 2015 | 31.48 | 32.47 | 31.30 | 32.27 | 4,216,308 | +0.93(+2.98%) |
Dec 21, 2015 | 30.86 | 31.39 | 30.38 | 31.34 | 6,629,947 | +0.89(+2.93%) |
Dec 18, 2015 | 30.34 | 30.77 | 30.21 | 30.45 | 11,068,651 | -0.03(-0.09%) |
Dec 17, 2015 | 31.60 | 31.67 | 30.21 | 30.47 | 6,048,924 | -1.04(-3.31%) |
Dec 16, 2015 | 31.82 | 32.33 | 31.07 | 31.52 | 6,196,703 | -0.16(-0.52%) |
Dec 15, 2015 | 32.13 | 32.66 | 31.60 | 31.68 | 6,590,695 | -0.38(-1.18%) |
Dec 14, 2015 | 31.82 | 32.76 | 31.76 | 32.06 | 6,273,607 | +0.36(+1.12%) |
Dec 11, 2015 | 32.71 | 32.91 | 31.60 | 31.70 | 6,736,764 | -1.33(-4.03%) |
Dec 10, 2015 | 32.53 | 33.37 | 32.43 | 33.03 | 6,670,278 | +0.72(+2.23%) |
Dec 09, 2015 | 32.13 | 32.90 | 31.95 | 32.31 | 3,715,951 | -0.05(-0.15%) |
Dec 08, 2015 | 32.15 | 32.80 | 32.06 | 32.36 | 4,272,273 | -0.17(-0.53%) |
Dec 07, 2015 | 32.47 | 32.75 | 31.98 | 32.53 | 5,985,360 | -0.12(-0.38%) |
Dec 04, 2015 | 32.04 | 32.68 | 31.87 | 32.65 | 6,300,456 | +0.47(+1.46%) |
Dec 03, 2015 | 31.66 | 32.21 | 31.18 | 32.19 | 8,481,188 | +0.66(+2.09%) |
Dec 02, 2015 | 32.21 | 32.41 | 31.36 | 31.53 | 4,606,846 | -0.54(-1.69%) |
Dec 01, 2015 | 32.10 | 32.54 | 31.89 | 32.07 | 5,355,250 | +0.06(+0.19%) |
Nov 30, 2015 | 32.75 | 32.90 | 31.63 | 32.01 | 7,046,760 | -0.64(-1.96%) |
Nov 27, 2015 | 33.16 | 33.28 | 32.37 | 32.65 | 1,937,445 | -0.29(-0.89%) |
Nov 25, 2015 | 32.92 | 32.94 | 32.94 | 32.94 | 3,958,444 | -0.02(-0.06%) |
Nov 24, 2015 | 32.16 | 33.32 | 32.14 | 32.96 | 4,804,655 | +0.60(+1.87%) |
Nov 23, 2015 | 32.13 | 32.58 | 32.06 | 32.35 | 5,182,634 | +0.41(+1.28%) |
Nov 20, 2015 | 30.96 | 31.98 | 30.96 | 31.95 | 7,466,390 | +1.26(+4.12%) |
Nov 19, 2015 | 30.83 | 31.09 | 30.56 | 30.68 | 4,075,997 | +0.02(+0.07%) |
Nov 18, 2015 | 30.07 | 30.77 | 29.69 | 30.66 | 6,634,759 | +0.75(+2.50%) |
Nov 17, 2015 | 30.09 | 30.68 | 29.51 | 29.92 | 6,528,339 | +0.07(+0.25%) |
Nov 16, 2015 | 28.99 | 29.88 | 28.91 | 29.84 | 6,101,774 | +0.74(+2.54%) |
Nov 13, 2015 | 30.34 | 30.34 | 28.43 | 29.10 | 14,698,525 | -2.00(-6.42%) |
Nov 12, 2015 | 30.85 | 32.08 | 30.56 | 31.10 | 28,252,496 | +1.79(+6.09%) |
Nov 11, 2015 | 29.88 | 29.91 | 28.65 | 29.31 | 14,468,243 | -1.66(-5.35%) |
Nov 10, 2015 | 29.63 | 31.07 | 29.55 | 30.97 | 10,048,860 | +1.10(+3.68%) |
Nov 09, 2015 | 31.25 | 31.38 | 29.65 | 29.87 | 9,010,410 | -1.76(-5.56%) |
Nov 06, 2015 | 31.61 | 32.06 | 31.38 | 31.63 | 6,016,359 | -0.06(-0.19%) |
Nov 05, 2015 | 31.46 | 31.76 | 31.14 | 31.69 | 4,306,077 | +0.31(+0.97%) |
Nov 04, 2015 | 32.22 | 32.32 | 31.12 | 31.38 | 3,815,541 | -0.79(-2.45%) |
Nov 03, 2015 | 31.73 | 32.71 | 31.73 | 32.17 | 4,821,405 | +0.45(+1.41%) |
Nov 02, 2015 | 31.34 | 31.77 | 30.23 | 31.72 | 5,810,253 | +0.40(+1.28%) |
Oct 30, 2015 | 30.41 | 31.66 | 30.39 | 31.32 | 4,938,064 | +1.05(+3.45%) |
Oct 29, 2015 | 31.01 | 31.06 | 29.92 | 30.28 | 4,168,188 | -0.76(-2.45%) |
Oct 28, 2015 | 31.09 | 31.25 | 30.67 | 31.04 | 3,739,227 | -0.04(-0.13%) |
Oct 27, 2015 | 30.79 | 31.15 | 30.58 | 31.08 | 7,900,298 | +0.29(+0.95%) |
Oct 26, 2015 | 29.84 | 31.05 | 29.65 | 30.79 | 5,098,170 | +0.86(+2.88%) |
Oct 23, 2015 | 30.89 | 30.89 | 29.51 | 29.92 | 5,146,623 | -0.92(-2.99%) |
Oct 22, 2015 | 31.07 | 31.23 | 30.54 | 30.85 | 3,648,878 | -0.16(-0.50%) |
Oct 21, 2015 | 31.50 | 31.67 | 30.97 | 31.00 | 2,795,286 | -0.45(-1.43%) |
Oct 20, 2015 | 31.04 | 31.47 | 30.89 | 31.45 | 3,653,536 | +0.43(+1.40%) |
Oct 19, 2015 | 31.18 | 31.44 | 30.73 | 31.02 | 3,996,634 | -0.18(-0.57%) |
Oct 16, 2015 | 30.77 | 31.22 | 30.59 | 31.19 | 3,634,259 | +0.51(+1.66%) |
Oct 15, 2015 | 30.68 | 30.85 | 30.32 | 30.68 | 4,705,420 | +0.12(+0.38%) |
Oct 14, 2015 | 31.10 | 31.30 | 30.28 | 30.57 | 4,441,897 | -0.41(-1.32%) |
Oct 13, 2015 | 31.49 | 31.77 | 30.96 | 30.98 | 2,465,870 | -0.60(-1.91%) |
Oct 12, 2015 | 32.09 | 32.09 | 31.44 | 31.58 | 2,439,132 | -0.52(-1.63%) |
Oct 09, 2015 | 31.65 | 32.18 | 31.53 | 32.10 | 5,569,928 | +0.42(+1.33%) |
Oct 08, 2015 | 31.36 | 31.92 | 31.27 | 31.68 | 4,218,614 | +0.34(+1.08%) |
Oct 07, 2015 | 31.66 | 32.02 | 31.06 | 31.34 | 3,197,391 | -0.23(-0.73%) |
Oct 06, 2015 | 31.53 | 31.67 | 31.00 | 31.57 | 5,395,400 | -0.23(-0.73%) |
Oct 05, 2015 | 31.10 | 31.97 | 31.04 | 31.80 | 4,831,081 | +0.97(+3.15%) |
Oct 02, 2015 | 30.35 | 30.83 | 29.91 | 30.83 | 6,281,432 | +0.23(+0.75%) |
Oct 01, 2015 | 32.04 | 32.27 | 30.40 | 30.60 | 6,895,145 | -0.85(-2.70%) |
Sep 30, 2015 | 31.59 | 31.79 | 31.30 | 31.45 | 4,529,804 | +0.03(+0.09%) |
Sep 29, 2015 | 31.44 | 32.28 | 30.98 | 31.42 | 7,902,384 | +0.11(+0.35%) |
Sep 28, 2015 | 32.31 | 32.55 | 31.30 | 31.32 | 4,195,691 | -1.08(-3.33%) |
Sep 25, 2015 | 32.82 | 32.83 | 32.30 | 32.40 | 4,339,222 | -0.10(-0.29%) |
Sep 24, 2015 | 32.71 | 32.82 | 32.34 | 32.49 | 3,840,769 | -0.46(-1.40%) |
Sep 23, 2015 | 33.33 | 33.43 | 32.67 | 32.95 | 3,210,921 | -0.26(-0.78%) |
Sep 22, 2015 | 33.22 | 33.31 | 32.82 | 33.21 | 2,658,343 | -0.20(-0.59%) |
Sep 21, 2015 | 33.73 | 34.03 | 33.33 | 33.41 | 4,961,829 | -0.01(-0.04%) |
Sep 18, 2015 | 34.05 | 34.34 | 33.29 | 33.42 | 9,387,670 | -0.99(-2.88%) |
Sep 17, 2015 | 35.17 | 35.47 | 34.34 | 34.41 | 4,731,284 | -0.80(-2.28%) |
Sep 16, 2015 | 34.22 | 35.28 | 34.21 | 35.21 | 5,032,034 | +0.94(+2.73%) |
Sep 15, 2015 | 34.64 | 34.64 | 34.22 | 34.28 | 3,843,719 | -0.18(-0.53%) |
Sep 14, 2015 | 34.41 | 34.72 | 34.33 | 34.46 | 3,028,981 | +0.00(+0.00%) |
Sep 11, 2015 | 34.19 | 34.47 | 33.98 | 34.46 | 3,121,921 | -0.07(-0.20%) |
Sep 10, 2015 | 34.29 | 34.81 | 34.20 | 34.53 | 2,501,146 | -0.01(-0.04%) |
Sep 09, 2015 | 35.21 | 35.54 | 34.47 | 34.54 | 3,279,679 | -0.54(-1.55%) |
Sep 08, 2015 | 34.71 | 35.11 | 34.45 | 35.09 | 3,019,858 | +0.81(+2.36%) |
Sep 04, 2015 | 34.59 | 34.28 | 34.28 | 34.28 | 3,721,237 | -0.42(-1.21%) |
Sep 03, 2015 | 34.40 | 35.48 | 34.37 | 34.70 | 6,703,482 | +0.44(+1.28%) |
Sep 02, 2015 | 34.14 | 34.33 | 33.66 | 34.26 | 4,355,990 | +0.25(+0.73%) |
Sep 01, 2015 | 33.53 | 34.55 | 33.53 | 34.01 | 4,731,721 | -0.34(-1.00%) |
Aug 31, 2015 | 34.64 | 34.95 | 34.18 | 34.35 | 4,030,045 | -0.46(-1.33%) |
Aug 28, 2015 | 34.59 | 35.05 | 34.46 | 34.82 | 3,968,409 | +0.26(+0.74%) |
Aug 27, 2015 | 34.46 | 34.94 | 33.96 | 34.56 | 4,686,846 | +0.32(+0.94%) |
Aug 26, 2015 | 33.78 | 34.27 | 33.05 | 34.24 | 4,128,367 | +1.13(+3.42%) |
Aug 25, 2015 | 34.56 | 34.60 | 33.10 | 33.11 | 12,558,685 | -0.84(-2.48%) |
Aug 24, 2015 | 33.22 | 34.93 | 33.17 | 33.95 | 9,982,261 | -1.26(-3.58%) |
Aug 21, 2015 | 35.84 | 36.21 | 35.08 | 35.21 | 6,652,671 | -0.94(-2.59%) |
Aug 20, 2015 | 36.50 | 36.63 | 36.05 | 36.15 | 8,219,269 | -0.71(-1.92%) |
Aug 19, 2015 | 37.20 | 37.40 | 36.62 | 36.85 | 5,122,533 | -0.48(-1.28%) |
Aug 18, 2015 | 37.56 | 37.63 | 37.17 | 37.33 | 3,993,517 | -0.14(-0.38%) |
Aug 17, 2015 | 37.12 | 37.57 | 36.86 | 37.47 | 4,636,729 | +0.08(+0.22%) |
Aug 14, 2015 | 37.44 | 37.67 | 37.09 | 37.39 | 8,985,443 | -0.38(-1.02%) |
Aug 13, 2015 | 38.33 | 38.82 | 36.70 | 37.77 | 24,439,598 | -3.63(-8.76%) |
Aug 12, 2015 | 40.53 | 43.21 | 39.77 | 41.40 | 9,070,068 | +0.06(+0.15%) |
Aug 11, 2015 | 41.25 | 41.46 | 40.93 | 41.34 | 2,833,731 | -0.13(-0.31%) |
Aug 10, 2015 | 40.60 | 41.56 | 40.60 | 41.47 | 3,483,435 | +1.06(+2.63%) |
Aug 07, 2015 | 40.45 | 40.91 | 39.81 | 40.41 | 3,346,517 | -0.22(-0.55%) |
Aug 06, 2015 | 40.89 | 41.06 | 40.09 | 40.63 | 6,041,118 | -0.55(-1.32%) |
Aug 05, 2015 | 41.33 | 41.75 | 40.89 | 41.17 | 3,539,553 | -0.01(-0.03%) |
Aug 04, 2015 | 41.14 | 41.38 | 40.97 | 41.19 | 2,100,999 | +0.22(+0.54%) |
Aug 03, 2015 | 41.29 | 41.38 | 40.84 | 40.97 | 2,050,203 | -0.32(-0.77%) |
Jul 31, 2015 | 41.50 | 41.74 | 41.15 | 41.28 | 2,164,906 | -0.13(-0.33%) |
Jul 30, 2015 | 41.17 | 41.54 | 41.10 | 41.42 | 2,626,332 | +0.24(+0.57%) |
Jul 29, 2015 | 41.40 | 41.47 | 40.77 | 41.18 | 4,945,061 | -0.16(-0.39%) |
Jul 28, 2015 | 41.68 | 41.72 | 41.20 | 41.34 | 2,391,389 | -0.25(-0.60%) |
Jul 27, 2015 | 41.36 | 42.02 | 41.30 | 41.59 | 2,503,087 | -0.07(-0.16%) |
Jul 24, 2015 | 41.75 | 41.82 | 41.47 | 41.66 | 2,584,819 | +0.01(+0.02%) |
Jul 23, 2015 | 42.24 | 42.27 | 41.59 | 41.65 | 3,222,692 | -0.67(-1.59%) |
Jul 22, 2015 | 41.82 | 42.39 | 41.82 | 42.33 | 2,244,227 | +0.55(+1.31%) |
Jul 21, 2015 | 42.09 | 42.20 | 41.73 | 41.78 | 3,654,358 | -0.36(-0.85%) |
Jul 20, 2015 | 42.08 | 42.30 | 41.92 | 42.14 | 2,996,512 | +0.22(+0.53%) |
Jul 17, 2015 | 42.77 | 42.90 | 41.91 | 41.92 | 4,559,526 | -0.99(-2.31%) |
Jul 16, 2015 | 43.20 | 43.26 | 42.85 | 42.90 | 3,362,572 | -0.18(-0.42%) |
Jul 15, 2015 | 43.66 | 43.66 | 42.80 | 43.09 | 3,421,260 | -0.52(-1.19%) |
Jul 14, 2015 | 43.01 | 43.71 | 42.88 | 43.60 | 3,823,937 | +0.47(+1.09%) |
Jul 13, 2015 | 43.32 | 43.38 | 42.90 | 43.13 | 2,567,310 | +0.08(+0.19%) |
Jul 10, 2015 | 42.89 | 43.25 | 42.75 | 43.05 | 2,877,285 | +0.85(+2.03%) |
Jul 09, 2015 | 43.89 | 43.89 | 41.83 | 42.20 | 6,576,588 | -1.29(-2.96%) |
Jul 08, 2015 | 43.39 | 43.89 | 43.25 | 43.48 | 4,049,101 | -0.25(-0.57%) |
Jul 07, 2015 | 42.51 | 43.79 | 42.39 | 43.73 | 4,517,399 | +1.43(+3.39%) |
Jul 06, 2015 | 42.08 | 42.52 | 42.05 | 42.30 | 3,488,011 | -0.20(-0.48%) |
Jul 02, 2015 | 42.49 | 42.50 | 42.50 | 42.50 | 2,814,507 | +0.21(+0.49%) |
Jul 01, 2015 | 42.37 | 42.56 | 41.74 | 42.29 | 3,582,734 | +0.14(+0.34%) |
Jun 30, 2015 | 42.41 | 42.41 | 42.03 | 42.15 | 2,454,448 | +0.05(+0.13%) |
Jun 29, 2015 | 42.54 | 42.72 | 42.02 | 42.10 | 3,388,361 | -0.57(-1.33%) |
Jun 26, 2015 | 42.68 | 42.99 | 42.50 | 42.66 | 2,907,480 | +0.01(+0.02%) |
Jun 25, 2015 | 43.19 | 43.42 | 42.64 | 42.66 | 2,110,574 | -0.42(-0.98%) |
Jun 24, 2015 | 43.11 | 43.45 | 42.84 | 43.08 | 2,510,399 | +0.06(+0.14%) |
Jun 23, 2015 | 42.94 | 43.48 | 42.92 | 43.02 | 3,138,729 | +0.17(+0.39%) |
Jun 22, 2015 | 43.17 | 43.40 | 42.81 | 42.85 | 2,449,989 | -0.11(-0.25%) |
Jun 19, 2015 | 42.40 | 43.19 | 42.40 | 42.96 | 5,275,939 | +0.41(+0.97%) |
Jun 18, 2015 | 42.22 | 42.65 | 42.22 | 42.55 | 1,934,514 | +0.30(+0.70%) |
Jun 17, 2015 | 42.04 | 42.54 | 41.94 | 42.25 | 4,012,737 | +0.46(+1.10%) |
Jun 16, 2015 | 42.14 | 42.39 | 41.75 | 41.79 | 3,389,597 | -0.35(-0.83%) |
Jun 15, 2015 | 41.91 | 42.41 | 41.87 | 42.14 | 3,306,044 | -0.05(-0.11%) |
Jun 12, 2015 | 41.80 | 42.33 | 41.80 | 42.19 | 2,755,020 | +0.18(+0.42%) |
Jun 11, 2015 | 42.35 | 42.48 | 41.95 | 42.02 | 2,349,615 | -0.03(-0.08%) |
Jun 10, 2015 | 42.08 | 42.16 | 41.54 | 42.05 | 3,801,796 | +0.28(+0.66%) |
Jun 09, 2015 | 42.33 | 42.43 | 41.71 | 41.77 | 3,446,213 | -0.44(-1.05%) |
Jun 08, 2015 | 42.55 | 42.62 | 42.16 | 42.22 | 3,568,151 | -0.17(-0.41%) |
Jun 05, 2015 | 43.34 | 43.34 | 42.32 | 42.39 | 5,971,693 | -0.95(-2.19%) |
Jun 04, 2015 | 43.12 | 43.81 | 43.01 | 43.34 | 2,900,283 | -0.33(-0.77%) |
Jun 03, 2015 | 44.04 | 44.24 | 43.65 | 43.68 | 3,213,118 | -0.26(-0.59%) |
Jun 02, 2015 | 43.47 | 44.03 | 43.32 | 43.94 | 4,587,799 | +0.71(+1.64%) |
Jun 01, 2015 | 43.78 | 44.08 | 43.20 | 43.23 | 4,348,838 | -0.55(-1.25%) |
May 29, 2015 | 43.61 | 43.96 | 43.39 | 43.78 | 4,437,647 | +0.07(+0.17%) |
May 28, 2015 | 43.86 | 44.34 | 43.63 | 43.70 | 4,582,414 | -0.01(-0.02%) |
May 27, 2015 | 43.72 | 44.14 | 43.58 | 43.71 | 4,527,772 | +0.19(+0.43%) |
May 26, 2015 | 44.18 | 44.45 | 43.42 | 43.52 | 4,128,492 | -0.66(-1.50%) |
May 22, 2015 | 44.16 | 44.18 | 44.18 | 44.18 | 4,304,441 | +0.13(+0.29%) |
May 21, 2015 | 43.86 | 44.52 | 43.79 | 44.06 | 5,128,455 | +0.05(+0.11%) |
May 20, 2015 | 44.49 | 44.69 | 43.98 | 44.01 | 5,632,420 | -0.44(-0.99%) |
May 19, 2015 | 44.33 | 44.47 | 43.92 | 44.45 | 6,603,653 | +0.29(+0.65%) |
May 18, 2015 | 44.27 | 44.65 | 43.85 | 44.16 | 8,671,220 | -0.04(-0.09%) |
May 15, 2015 | 43.26 | 44.28 | 42.90 | 44.20 | 13,214,460 | +1.01(+2.34%) |
May 14, 2015 | 44.85 | 45.51 | 42.95 | 43.20 | 38,362,544 | -6.61(-13.27%) |
May 13, 2015 | 49.41 | 49.87 | 48.92 | 49.81 | 7,068,602 | +0.14(+0.28%) |
May 12, 2015 | 49.55 | 49.99 | 49.33 | 49.67 | 4,286,224 | +0.00(+0.00%) |
May 11, 2015 | 50.13 | 50.29 | 49.48 | 49.67 | 5,016,418 | +0.01(+0.03%) |
May 08, 2015 | 49.47 | 50.06 | 49.25 | 49.65 | 4,661,451 | +0.62(+1.25%) |
May 07, 2015 | 48.86 | 49.27 | 48.34 | 49.04 | 3,418,110 | +0.27(+0.55%) |
May 06, 2015 | 48.21 | 48.82 | 47.88 | 48.77 | 4,288,096 | +0.94(+1.97%) |
May 05, 2015 | 48.65 | 48.97 | 47.73 | 47.83 | 3,937,924 | -1.06(-2.16%) |
May 04, 2015 | 48.88 | 49.20 | 48.65 | 48.88 | 2,785,808 | +0.03(+0.05%) |
May 01, 2015 | 47.85 | 48.96 | 47.63 | 48.86 | 3,399,376 | +0.96(+2.01%) |
Apr 30, 2015 | 47.47 | 48.24 | 47.39 | 47.89 | 5,818,232 | +0.37(+0.77%) |
Apr 29, 2015 | 48.62 | 48.86 | 47.53 | 47.53 | 5,487,647 | -1.44(-2.94%) |
Apr 28, 2015 | 48.60 | 49.12 | 48.09 | 48.96 | 4,693,195 | +0.23(+0.47%) |
Apr 27, 2015 | 50.21 | 50.46 | 48.67 | 48.74 | 4,951,710 | -1.12(-2.25%) |
Apr 24, 2015 | 50.99 | 51.17 | 49.39 | 49.86 | 7,190,154 | -1.46(-2.85%) |
Apr 23, 2015 | 50.65 | 51.73 | 50.44 | 51.32 | 3,493,669 | +0.58(+1.15%) |
Apr 22, 2015 | 50.36 | 51.04 | 49.91 | 50.74 | 3,563,133 | +0.64(+1.28%) |
Apr 21, 2015 | 50.38 | 50.51 | 49.73 | 50.10 | 2,604,925 | -0.25(-0.50%) |
Apr 20, 2015 | 50.38 | 50.53 | 49.92 | 50.35 | 3,381,714 | +0.57(+1.15%) |
Apr 17, 2015 | 50.55 | 51.00 | 49.64 | 49.78 | 4,480,253 | -1.23(-2.41%) |
Apr 16, 2015 | 50.92 | 51.34 | 50.47 | 51.01 | 2,789,647 | +0.07(+0.14%) |
Apr 15, 2015 | 51.38 | 51.76 | 50.91 | 50.94 | 3,386,850 | -0.25(-0.50%) |
Apr 14, 2015 | 51.80 | 51.94 | 51.08 | 51.19 | 2,990,178 | -0.77(-1.48%) |
Apr 13, 2015 | 52.29 | 52.77 | 51.96 | 51.96 | 2,258,807 | -0.45(-0.85%) |
Apr 10, 2015 | 52.37 | 52.59 | 51.86 | 52.41 | 3,967,702 | +0.49(+0.94%) |
Apr 09, 2015 | 52.36 | 52.61 | 51.77 | 51.92 | 3,786,144 | -0.05(-0.10%) |
Apr 08, 2015 | 52.33 | 52.70 | 51.64 | 51.97 | 4,413,513 | -0.41(-0.78%) |
Apr 07, 2015 | 52.79 | 53.09 | 52.35 | 52.38 | 2,555,897 | -0.30(-0.57%) |
Apr 06, 2015 | 52.62 | 53.21 | 52.50 | 52.68 | 2,717,132 | -0.17(-0.33%) |
Apr 02, 2015 | 52.23 | 52.85 | 52.85 | 52.85 | 3,357,772 | +0.61(+1.16%) |
Apr 01, 2015 | 52.05 | 52.58 | 51.82 | 52.25 | 4,724,017 | -0.06(-0.11%) |
Mar 31, 2015 | 51.25 | 53.01 | 51.21 | 52.31 | 7,255,786 | +1.09(+2.13%) |
Mar 30, 2015 | 50.11 | 51.50 | 49.91 | 51.22 | 2,606,506 | +0.88(+1.74%) |
Mar 27, 2015 | 50.33 | 50.57 | 50.05 | 50.34 | 3,991,894 | +0.21(+0.43%) |
Mar 26, 2015 | 49.81 | 50.29 | 49.39 | 50.13 | 3,299,033 | +0.20(+0.40%) |
Mar 25, 2015 | 50.23 | 50.55 | 49.91 | 49.93 | 5,224,018 | -0.21(-0.43%) |
Mar 24, 2015 | 50.39 | 50.71 | 50.07 | 50.14 | 3,712,821 | -0.39(-0.78%) |
Mar 23, 2015 | 50.80 | 51.16 | 50.52 | 50.53 | 3,959,625 | -0.03(-0.05%) |
Mar 20, 2015 | 50.38 | 51.10 | 50.38 | 50.56 | 3,890,288 | +0.02(+0.04%) |
Mar 19, 2015 | 50.09 | 50.70 | 49.85 | 50.54 | 2,806,759 | +0.44(+0.88%) |
Mar 18, 2015 | 49.69 | 50.37 | 49.18 | 50.10 | 3,857,976 | +0.41(+0.83%) |
Mar 17, 2015 | 49.31 | 49.83 | 49.29 | 49.69 | 4,021,827 | +0.09(+0.18%) |
Mar 16, 2015 | 49.73 | 50.13 | 49.32 | 49.60 | 4,283,564 | +0.07(+0.13%) |
Mar 13, 2015 | 49.64 | 50.07 | 49.26 | 49.53 | 3,851,421 | -0.21(-0.42%) |
Mar 12, 2015 | 49.37 | 49.91 | 49.37 | 49.74 | 2,218,218 | +0.37(+0.76%) |
Mar 11, 2015 | 49.37 | 49.71 | 49.02 | 49.37 | 2,725,532 | -0.04(-0.08%) |
Mar 10, 2015 | 49.08 | 49.49 | 48.86 | 49.41 | 4,194,280 | +0.13(+0.27%) |
Mar 09, 2015 | 48.97 | 49.48 | 48.80 | 49.27 | 3,015,961 | +0.53(+1.10%) |
Mar 06, 2015 | 48.90 | 49.22 | 48.60 | 48.74 | 3,329,339 | -0.16(-0.33%) |
Mar 05, 2015 | 49.55 | 49.64 | 48.90 | 48.90 | 4,098,882 | -0.47(-0.94%) |
Mar 04, 2015 | 49.46 | 49.63 | 49.12 | 49.36 | 3,630,589 | -0.13(-0.27%) |
Mar 03, 2015 | 49.45 | 49.79 | 48.94 | 49.49 | 4,621,749 | +0.16(+0.32%) |
Mar 02, 2015 | 48.76 | 49.43 | 48.43 | 49.33 | 6,274,279 | +0.31(+0.62%) |
Feb 27, 2015 | 47.94 | 49.60 | 47.82 | 49.03 | 9,258,299 | +1.40(+2.94%) |
Feb 26, 2015 | 46.99 | 48.63 | 46.11 | 47.63 | 8,324,830 | +0.52(+1.11%) |
Feb 25, 2015 | 46.50 | 47.46 | 46.26 | 47.10 | 6,581,566 | +0.62(+1.33%) |
Feb 24, 2015 | 46.50 | 46.80 | 45.93 | 46.48 | 4,887,319 | -0.02(-0.04%) |
Feb 23, 2015 | 46.27 | 46.61 | 45.94 | 46.50 | 6,056,539 | +0.33(+0.72%) |
Feb 20, 2015 | 45.34 | 46.23 | 45.06 | 46.17 | 3,510,985 | +0.75(+1.65%) |
Feb 19, 2015 | 45.67 | 45.86 | 45.33 | 45.42 | 3,276,027 | -0.25(-0.55%) |
Feb 18, 2015 | 45.60 | 45.75 | 45.32 | 45.67 | 3,953,287 | -0.07(-0.15%) |
Feb 17, 2015 | 45.14 | 45.82 | 44.80 | 45.74 | 3,881,540 | +0.40(+0.88%) |
Feb 13, 2015 | 45.81 | 45.34 | 45.34 | 45.34 | 4,290,216 | -0.39(-0.84%) |
Feb 12, 2015 | 46.61 | 46.64 | 45.68 | 45.73 | 5,325,276 | -0.43(-0.92%) |
Feb 11, 2015 | 46.34 | 46.67 | 45.95 | 46.15 | 4,482,785 | -0.07(-0.16%) |
Feb 10, 2015 | 46.32 | 46.43 | 45.94 | 46.23 | 4,784,054 | -0.03(-0.06%) |
Feb 09, 2015 | 45.95 | 46.77 | 45.61 | 46.25 | 7,408,379 | +0.21(+0.46%) |
Feb 06, 2015 | 45.00 | 46.15 | 44.74 | 46.04 | 10,139,798 | +1.04(+2.30%) |
Feb 05, 2015 | 44.42 | 45.10 | 44.01 | 45.00 | 7,365,657 | +0.58(+1.30%) |
Feb 04, 2015 | 43.59 | 44.61 | 42.70 | 44.42 | 16,786,394 | +2.65(+6.35%) |
Feb 03, 2015 | 40.79 | 41.85 | 40.59 | 41.77 | 5,094,415 | +0.96(+2.34%) |