Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.38 | 46.44 | 45.84 | 45.84 | 11,187,797 | -0.45(-0.97%) |
Oct 29, 2015 | 46.03 | 46.46 | 45.96 | 46.28 | 7,217,647 | -0.20(-0.44%) |
Oct 28, 2015 | 45.77 | 46.52 | 45.69 | 46.49 | 10,031,483 | +0.76(+1.66%) |
Oct 27, 2015 | 45.44 | 45.78 | 45.34 | 45.73 | 12,296,908 | +0.05(+0.12%) |
Oct 26, 2015 | 46.99 | 46.99 | 45.28 | 45.67 | 17,346,028 | -1.17(-2.49%) |
Oct 23, 2015 | 46.77 | 47.20 | 46.66 | 46.84 | 11,894,732 | +0.23(+0.49%) |
Oct 22, 2015 | 45.89 | 46.78 | 45.89 | 46.62 | 14,144,702 | +1.13(+2.48%) |
Oct 21, 2015 | 45.73 | 46.11 | 45.43 | 45.49 | 8,991,335 | -0.02(-0.05%) |
Oct 20, 2015 | 45.27 | 45.67 | 45.27 | 45.51 | 11,799,551 | -0.08(-0.17%) |
Oct 19, 2015 | 45.87 | 46.00 | 45.21 | 45.59 | 14,227,642 | -0.62(-1.35%) |
Oct 16, 2015 | 45.88 | 46.28 | 45.44 | 46.21 | 11,569,733 | +0.50(+1.10%) |
Oct 15, 2015 | 45.51 | 46.21 | 45.25 | 45.71 | 11,739,103 | +0.49(+1.07%) |
Oct 14, 2015 | 44.37 | 45.62 | 44.36 | 45.23 | 16,167,358 | +0.86(+1.95%) |
Oct 13, 2015 | 44.12 | 44.80 | 43.99 | 44.36 | 9,563,451 | -0.22(-0.48%) |
Oct 12, 2015 | 44.46 | 44.80 | 44.33 | 44.58 | 8,962,177 | +0.01(+0.02%) |
Oct 09, 2015 | 44.64 | 44.83 | 44.26 | 44.57 | 11,515,411 | +0.09(+0.21%) |
Oct 08, 2015 | 43.58 | 44.49 | 43.45 | 44.48 | 11,193,925 | +0.81(+1.85%) |
Oct 07, 2015 | 43.63 | 44.24 | 43.23 | 43.67 | 11,605,071 | +0.22(+0.51%) |
Oct 06, 2015 | 43.20 | 43.60 | 42.75 | 43.45 | 13,518,976 | +0.07(+0.16%) |
Oct 05, 2015 | 42.87 | 43.58 | 42.87 | 43.38 | 12,876,804 | +0.89(+2.11%) |
Oct 02, 2015 | 40.94 | 42.54 | 40.88 | 42.48 | 17,101,648 | +1.46(+3.55%) |
Oct 01, 2015 | 41.35 | 41.52 | 40.88 | 41.02 | 12,385,300 | -0.42(-1.02%) |
Sep 30, 2015 | 40.88 | 41.51 | 40.80 | 41.45 | 16,657,652 | +1.00(+2.48%) |
Sep 29, 2015 | 40.50 | 40.81 | 40.24 | 40.44 | 12,690,976 | -0.08(-0.21%) |
Sep 28, 2015 | 40.92 | 41.09 | 40.51 | 40.53 | 15,261,748 | -0.52(-1.28%) |
Sep 25, 2015 | 41.62 | 41.66 | 40.85 | 41.05 | 15,117,860 | -0.04(-0.09%) |
Sep 24, 2015 | 41.02 | 41.29 | 40.41 | 41.09 | 17,503,196 | -0.22(-0.54%) |
Sep 23, 2015 | 41.77 | 41.77 | 41.17 | 41.32 | 9,390,477 | -0.29(-0.70%) |
Sep 22, 2015 | 41.49 | 41.83 | 41.33 | 41.61 | 12,894,408 | -0.35(-0.83%) |
Sep 21, 2015 | 42.14 | 42.22 | 41.66 | 41.96 | 12,042,489 | -0.05(-0.11%) |
Sep 18, 2015 | 41.85 | 42.40 | 41.67 | 42.00 | 34,447,028 | -0.41(-0.96%) |
Sep 17, 2015 | 42.57 | 43.13 | 42.31 | 42.41 | 12,572,060 | -0.17(-0.40%) |
Sep 16, 2015 | 42.28 | 42.83 | 42.18 | 42.58 | 10,489,893 | +0.25(+0.60%) |
Sep 15, 2015 | 42.29 | 42.55 | 41.93 | 42.33 | 12,010,433 | +0.43(+1.03%) |
Sep 14, 2015 | 42.23 | 42.41 | 41.71 | 41.89 | 12,599,817 | -0.27(-0.64%) |
Sep 11, 2015 | 42.47 | 42.55 | 41.93 | 42.16 | 13,991,790 | -0.52(-1.21%) |
Sep 10, 2015 | 42.04 | 43.05 | 41.87 | 42.68 | 18,144,784 | +0.78(+1.86%) |
Sep 09, 2015 | 43.08 | 43.11 | 41.78 | 41.90 | 16,304,013 | -0.68(-1.59%) |
Sep 08, 2015 | 42.51 | 42.70 | 42.25 | 42.58 | 14,179,359 | +0.70(+1.68%) |
Sep 04, 2015 | 42.38 | 41.88 | 41.88 | 41.88 | 14,810,305 | -0.97(-2.27%) |
Sep 03, 2015 | 43.37 | 43.78 | 42.79 | 42.85 | 13,893,949 | -0.24(-0.55%) |
Sep 02, 2015 | 42.91 | 43.11 | 42.43 | 43.09 | 15,075,115 | +0.65(+1.53%) |
Sep 01, 2015 | 42.62 | 43.13 | 42.19 | 42.44 | 17,029,474 | -1.20(-2.76%) |
Aug 31, 2015 | 43.64 | 44.17 | 43.49 | 43.65 | 12,831,177 | -0.30(-0.68%) |
Aug 28, 2015 | 43.72 | 44.18 | 43.63 | 43.95 | 16,567,285 | +0.07(+0.16%) |
Aug 27, 2015 | 43.66 | 43.93 | 42.97 | 43.88 | 23,872,716 | +0.54(+1.24%) |
Aug 26, 2015 | 42.46 | 43.40 | 41.96 | 43.34 | 28,761,752 | +2.13(+5.16%) |
Aug 25, 2015 | 43.31 | 43.54 | 41.11 | 41.22 | 28,569,980 | -1.07(-2.53%) |
Aug 24, 2015 | 41.45 | 44.22 | 40.23 | 42.29 | 38,547,060 | -1.78(-4.04%) |
Aug 21, 2015 | 45.66 | 45.97 | 44.03 | 44.07 | 25,684,210 | -1.94(-4.22%) |
Aug 20, 2015 | 46.55 | 46.92 | 46.04 | 46.01 | 17,220,884 | -0.79(-1.68%) |
Aug 19, 2015 | 46.58 | 47.14 | 46.44 | 46.80 | 15,134,118 | -0.11(-0.23%) |
Aug 18, 2015 | 47.10 | 47.31 | 46.89 | 46.91 | 13,898,937 | -0.57(-1.21%) |
Aug 17, 2015 | 47.04 | 47.51 | 47.03 | 47.48 | 15,098,418 | +0.12(+0.26%) |
Aug 14, 2015 | 47.27 | 47.85 | 47.27 | 47.36 | 12,030,509 | -0.09(-0.19%) |
Aug 13, 2015 | 47.81 | 47.89 | 47.39 | 47.45 | 12,291,610 | -0.42(-0.88%) |
Aug 12, 2015 | 47.73 | 47.94 | 47.12 | 47.87 | 16,604,818 | +0.02(+0.05%) |
Aug 11, 2015 | 47.86 | 48.24 | 47.69 | 47.85 | 17,866,328 | -0.46(-0.95%) |
Aug 10, 2015 | 47.81 | 48.44 | 47.81 | 48.31 | 23,072,666 | +0.10(+0.21%) |
Aug 07, 2015 | 48.01 | 48.52 | 47.89 | 48.21 | 22,800,826 | +0.14(+0.29%) |
Aug 06, 2015 | 48.77 | 49.04 | 47.92 | 48.07 | 16,052,537 | -0.80(-1.63%) |
Aug 05, 2015 | 48.70 | 49.33 | 48.57 | 48.87 | 12,355,324 | +0.33(+0.68%) |
Aug 04, 2015 | 49.27 | 49.58 | 48.36 | 48.54 | 15,823,073 | -0.75(-1.52%) |
Aug 03, 2015 | 49.23 | 49.50 | 49.02 | 49.29 | 12,873,754 | +0.03(+0.06%) |
Jul 31, 2015 | 49.46 | 49.68 | 49.13 | 49.26 | 12,565,605 | -0.02(-0.03%) |
Jul 30, 2015 | 48.18 | 49.55 | 48.04 | 49.27 | 16,598,538 | +0.95(+1.96%) |
Jul 29, 2015 | 48.25 | 48.62 | 48.00 | 48.32 | 12,783,826 | +0.05(+0.11%) |
Jul 28, 2015 | 47.69 | 48.51 | 47.59 | 48.27 | 18,417,812 | +0.86(+1.81%) |
Jul 27, 2015 | 47.41 | 47.81 | 47.05 | 47.41 | 19,281,694 | +0.26(+0.55%) |
Jul 24, 2015 | 47.32 | 47.58 | 46.90 | 47.15 | 24,217,680 | -0.11(-0.23%) |
Jul 23, 2015 | 47.86 | 48.02 | 46.54 | 47.26 | 49,518,828 | -1.84(-3.75%) |
Jul 22, 2015 | 49.34 | 49.70 | 49.00 | 49.10 | 29,605,012 | -0.73(-1.46%) |
Jul 21, 2015 | 49.42 | 50.53 | 49.30 | 49.83 | 23,290,792 | +1.03(+2.12%) |
Jul 20, 2015 | 49.44 | 49.44 | 48.76 | 48.80 | 14,870,736 | -0.42(-0.85%) |
Jul 17, 2015 | 49.04 | 49.45 | 48.96 | 49.22 | 11,704,548 | -0.16(-0.33%) |
Jul 16, 2015 | 48.54 | 49.48 | 48.48 | 49.38 | 13,577,107 | +0.51(+1.05%) |
Jul 15, 2015 | 48.43 | 49.11 | 48.42 | 48.87 | 11,101,340 | -0.05(-0.09%) |
Jul 14, 2015 | 48.67 | 49.17 | 48.54 | 48.91 | 13,441,328 | +0.39(+0.80%) |
Jul 13, 2015 | 48.19 | 48.73 | 48.19 | 48.52 | 14,937,591 | +0.54(+1.12%) |
Jul 10, 2015 | 47.74 | 48.25 | 47.32 | 47.99 | 16,871,644 | +0.67(+1.41%) |
Jul 09, 2015 | 48.08 | 48.52 | 47.32 | 47.32 | 15,999,354 | -0.04(-0.08%) |
Jul 08, 2015 | 47.77 | 47.89 | 47.20 | 47.36 | 18,076,602 | -0.68(-1.42%) |
Jul 07, 2015 | 48.40 | 48.48 | 47.03 | 48.04 | 17,755,740 | -0.24(-0.49%) |
Jul 06, 2015 | 47.93 | 48.61 | 47.92 | 48.28 | 13,161,872 | +0.00(+0.00%) |
Jul 02, 2015 | 48.20 | 48.28 | 48.28 | 48.28 | 14,775,732 | +0.16(+0.33%) |
Jul 01, 2015 | 48.27 | 48.41 | 47.44 | 48.12 | 16,562,889 | +0.21(+0.43%) |
Jun 30, 2015 | 48.00 | 48.31 | 47.77 | 47.91 | 16,598,865 | +0.01(+0.02%) |
Jun 29, 2015 | 48.50 | 48.98 | 47.87 | 47.90 | 21,634,500 | -1.57(-3.17%) |
Jun 26, 2015 | 50.01 | 50.15 | 49.42 | 49.47 | 45,494,584 | -0.45(-0.90%) |
Jun 25, 2015 | 50.11 | 50.39 | 49.74 | 49.92 | 12,861,610 | -0.07(-0.14%) |
Jun 24, 2015 | 51.31 | 51.35 | 49.94 | 49.99 | 19,975,198 | -1.25(-2.43%) |
Jun 23, 2015 | 51.67 | 51.73 | 51.07 | 51.24 | 15,414,780 | -0.29(-0.57%) |
Jun 22, 2015 | 51.28 | 51.73 | 51.25 | 51.53 | 15,377,076 | +0.37(+0.73%) |
Jun 19, 2015 | 51.57 | 51.64 | 50.98 | 51.16 | 17,299,888 | -0.37(-0.71%) |
Jun 18, 2015 | 51.04 | 51.76 | 51.00 | 51.53 | 13,652,406 | +0.62(+1.22%) |
Jun 17, 2015 | 51.02 | 51.31 | 50.56 | 50.91 | 12,502,160 | +0.07(+0.14%) |
Jun 16, 2015 | 50.83 | 50.97 | 50.43 | 50.84 | 8,819,544 | -0.13(-0.25%) |
Jun 15, 2015 | 50.90 | 51.13 | 50.55 | 50.97 | 8,912,319 | -0.31(-0.60%) |
Jun 12, 2015 | 51.30 | 51.67 | 51.09 | 51.27 | 8,962,068 | -0.44(-0.85%) |
Jun 11, 2015 | 51.70 | 51.87 | 51.55 | 51.71 | 13,869,829 | +0.22(+0.43%) |
Jun 10, 2015 | 51.18 | 51.78 | 51.18 | 51.49 | 16,766,873 | +0.36(+0.70%) |
Jun 09, 2015 | 51.54 | 51.61 | 51.08 | 51.13 | 9,948,572 | -0.33(-0.65%) |
Jun 08, 2015 | 52.04 | 52.17 | 51.44 | 51.46 | 11,969,263 | -0.75(-1.44%) |
Jun 05, 2015 | 52.75 | 52.75 | 52.19 | 52.21 | 10,546,923 | -0.49(-0.94%) |
Jun 04, 2015 | 53.06 | 53.17 | 52.60 | 52.71 | 12,953,989 | -0.73(-1.37%) |
Jun 03, 2015 | 53.39 | 53.59 | 53.13 | 53.44 | 8,540,748 | +0.39(+0.74%) |
Jun 02, 2015 | 53.06 | 53.29 | 52.83 | 53.05 | 15,780,361 | -0.05(-0.09%) |
Jun 01, 2015 | 53.17 | 53.47 | 52.87 | 53.10 | 11,242,406 | +0.16(+0.31%) |
May 29, 2015 | 53.70 | 53.86 | 53.00 | 52.94 | 24,032,118 | -0.70(-1.30%) |
May 28, 2015 | 53.90 | 54.18 | 53.57 | 53.63 | 15,715,608 | -0.32(-0.59%) |
May 27, 2015 | 52.72 | 54.04 | 52.49 | 53.95 | 23,094,994 | +1.26(+2.39%) |
May 26, 2015 | 52.82 | 52.89 | 52.23 | 52.69 | 19,440,318 | -0.11(-0.22%) |
May 22, 2015 | 52.85 | 52.81 | 52.81 | 52.81 | 17,345,684 | -0.44(-0.83%) |
May 21, 2015 | 52.90 | 53.90 | 52.90 | 53.25 | 36,237,304 | +0.62(+1.17%) |
May 20, 2015 | 53.03 | 53.06 | 52.59 | 52.63 | 9,679,480 | -0.26(-0.49%) |
May 19, 2015 | 53.43 | 53.49 | 52.78 | 52.89 | 10,015,951 | -0.61(-1.14%) |
May 18, 2015 | 53.93 | 54.04 | 53.37 | 53.50 | 7,045,695 | -0.49(-0.90%) |
May 15, 2015 | 53.64 | 54.00 | 53.50 | 53.98 | 12,977,144 | +0.41(+0.77%) |
May 14, 2015 | 53.17 | 53.68 | 53.03 | 53.57 | 14,408,158 | +0.60(+1.13%) |
May 13, 2015 | 52.59 | 53.56 | 52.42 | 52.97 | 15,836,482 | +0.72(+1.37%) |
May 12, 2015 | 52.19 | 52.43 | 51.73 | 52.26 | 10,623,249 | -0.20(-0.38%) |
May 11, 2015 | 52.55 | 52.68 | 52.29 | 52.46 | 8,397,150 | -0.27(-0.52%) |
May 08, 2015 | 52.30 | 52.73 | 52.08 | 52.73 | 9,732,030 | +0.74(+1.43%) |
May 07, 2015 | 51.51 | 52.00 | 51.50 | 51.99 | 8,574,546 | +0.47(+0.91%) |
May 06, 2015 | 51.81 | 52.29 | 51.28 | 51.51 | 10,343,958 | -0.43(-0.82%) |
May 05, 2015 | 52.30 | 52.42 | 51.76 | 51.94 | 11,399,882 | -0.52(-0.99%) |
May 04, 2015 | 52.00 | 52.69 | 51.83 | 52.46 | 9,232,529 | +0.48(+0.93%) |
May 01, 2015 | 51.89 | 52.07 | 51.62 | 51.98 | 9,433,095 | +0.32(+0.62%) |
Apr 30, 2015 | 51.91 | 52.11 | 51.36 | 51.66 | 10,950,692 | -0.51(-0.98%) |
Apr 29, 2015 | 52.56 | 52.68 | 51.66 | 52.17 | 10,083,506 | -0.74(-1.41%) |
Apr 28, 2015 | 52.45 | 53.04 | 52.43 | 52.91 | 10,889,857 | +0.32(+0.61%) |
Apr 27, 2015 | 52.24 | 52.94 | 52.12 | 52.59 | 15,556,841 | +0.75(+1.45%) |
Apr 24, 2015 | 51.68 | 51.90 | 51.41 | 51.84 | 11,528,203 | -0.08(-0.15%) |
Apr 23, 2015 | 51.16 | 51.99 | 50.87 | 51.92 | 24,141,538 | -0.46(-0.87%) |
Apr 22, 2015 | 52.24 | 52.57 | 51.85 | 52.37 | 17,470,530 | +0.28(+0.54%) |
Apr 21, 2015 | 52.30 | 52.37 | 51.95 | 52.09 | 10,319,077 | -0.05(-0.10%) |
Apr 20, 2015 | 51.09 | 52.27 | 51.04 | 52.15 | 16,972,442 | +1.16(+2.27%) |
Apr 17, 2015 | 51.27 | 51.62 | 50.87 | 50.99 | 18,443,250 | -0.60(-1.17%) |
Apr 16, 2015 | 51.78 | 51.80 | 51.45 | 51.59 | 14,017,851 | -0.42(-0.80%) |
Apr 15, 2015 | 52.64 | 52.80 | 51.80 | 52.01 | 15,695,053 | -0.39(-0.74%) |
Apr 14, 2015 | 52.54 | 52.57 | 52.11 | 52.40 | 16,195,981 | +0.18(+0.35%) |
Apr 13, 2015 | 54.11 | 54.62 | 52.15 | 52.21 | 37,662,800 | -0.33(-0.62%) |
Apr 10, 2015 | 52.17 | 52.57 | 52.02 | 52.54 | 13,739,740 | +0.27(+0.51%) |
Apr 09, 2015 | 51.22 | 52.49 | 51.13 | 52.27 | 18,651,300 | +1.18(+2.30%) |
Apr 08, 2015 | 50.85 | 51.35 | 50.85 | 51.10 | 20,775,666 | -0.04(-0.08%) |
Apr 07, 2015 | 51.45 | 51.75 | 51.10 | 51.14 | 18,359,348 | -0.34(-0.66%) |
Apr 06, 2015 | 50.28 | 51.63 | 50.28 | 51.48 | 15,670,428 | -0.16(-0.31%) |
Apr 02, 2015 | 52.81 | 51.64 | 51.64 | 51.64 | 18,700,056 | -1.11(-2.10%) |
Apr 01, 2015 | 52.02 | 52.78 | 52.00 | 52.75 | 13,763,295 | +0.07(+0.13%) |
Mar 31, 2015 | 51.78 | 52.83 | 51.78 | 52.68 | 17,158,414 | +0.35(+0.67%) |
Mar 30, 2015 | 51.46 | 52.42 | 51.25 | 52.33 | 15,011,849 | +1.41(+2.77%) |
Mar 27, 2015 | 51.07 | 51.61 | 50.71 | 50.92 | 11,268,287 | -0.10(-0.19%) |
Mar 26, 2015 | 50.55 | 51.24 | 49.90 | 51.02 | 18,212,374 | -0.04(-0.08%) |
Mar 25, 2015 | 52.31 | 52.32 | 51.05 | 51.06 | 15,769,749 | -1.34(-2.56%) |
Mar 24, 2015 | 53.17 | 53.35 | 52.40 | 52.40 | 13,116,803 | -0.83(-1.56%) |
Mar 23, 2015 | 53.12 | 53.62 | 53.03 | 53.23 | 10,136,513 | +0.02(+0.04%) |
Mar 20, 2015 | 53.33 | 53.64 | 53.02 | 53.21 | 29,810,380 | +0.16(+0.30%) |
Mar 19, 2015 | 53.35 | 53.63 | 53.01 | 53.05 | 9,159,862 | -0.30(-0.57%) |
Mar 18, 2015 | 52.87 | 53.55 | 52.46 | 53.35 | 13,486,754 | +0.32(+0.59%) |
Mar 17, 2015 | 52.75 | 53.31 | 52.58 | 53.04 | 15,190,278 | -0.14(-0.26%) |
Mar 16, 2015 | 52.52 | 53.20 | 52.35 | 53.18 | 15,326,370 | +1.03(+1.98%) |
Mar 13, 2015 | 52.43 | 52.90 | 51.90 | 52.15 | 18,358,644 | -0.55(-1.05%) |
Mar 12, 2015 | 53.18 | 53.60 | 52.57 | 52.70 | 21,066,738 | -0.68(-1.28%) |
Mar 11, 2015 | 54.33 | 54.48 | 53.36 | 53.38 | 28,551,086 | -1.23(-2.25%) |
Mar 10, 2015 | 56.12 | 56.29 | 54.61 | 54.61 | 38,320,016 | -0.62(-1.13%) |
Mar 09, 2015 | 54.42 | 55.36 | 54.42 | 55.23 | 16,767,279 | +0.91(+1.68%) |
Mar 06, 2015 | 53.60 | 54.46 | 53.57 | 54.32 | 15,825,122 | +0.44(+0.81%) |
Mar 05, 2015 | 54.09 | 54.14 | 53.70 | 53.88 | 9,137,538 | +0.06(+0.12%) |
Mar 04, 2015 | 54.01 | 54.25 | 53.60 | 53.82 | 11,137,744 | -0.43(-0.78%) |
Mar 03, 2015 | 54.71 | 55.07 | 54.20 | 54.25 | 12,157,798 | -0.95(-1.72%) |
Mar 02, 2015 | 54.55 | 55.38 | 54.40 | 55.20 | 11,819,629 | +0.43(+0.78%) |
Feb 27, 2015 | 54.24 | 54.81 | 53.78 | 54.77 | 13,633,777 | +0.38(+0.69%) |
Feb 26, 2015 | 54.28 | 54.58 | 54.09 | 54.39 | 11,286,024 | +0.25(+0.46%) |
Feb 25, 2015 | 53.63 | 54.55 | 53.63 | 54.14 | 14,005,294 | +0.23(+0.43%) |
Feb 24, 2015 | 53.43 | 53.98 | 53.15 | 53.90 | 13,414,674 | +0.32(+0.61%) |
Feb 23, 2015 | 53.82 | 54.04 | 53.14 | 53.58 | 11,409,850 | -0.44(-0.81%) |
Feb 20, 2015 | 53.50 | 54.17 | 53.32 | 54.02 | 11,462,299 | +0.41(+0.76%) |
Feb 19, 2015 | 53.04 | 53.83 | 53.03 | 53.61 | 12,935,839 | +0.33(+0.62%) |
Feb 18, 2015 | 53.13 | 53.53 | 52.95 | 53.28 | 10,720,931 | -0.20(-0.37%) |
Feb 17, 2015 | 53.44 | 53.56 | 53.22 | 53.47 | 11,600,536 | -0.06(-0.11%) |
Feb 13, 2015 | 53.24 | 53.53 | 53.53 | 53.53 | 10,658,462 | +0.37(+0.70%) |
Feb 12, 2015 | 52.55 | 53.16 | 52.54 | 53.16 | 16,944,900 | +0.14(+0.26%) |
Feb 11, 2015 | 53.30 | 53.59 | 52.87 | 53.03 | 17,786,802 | -0.04(-0.07%) |
Feb 10, 2015 | 52.18 | 53.21 | 51.99 | 53.07 | 47,538,980 | +2.38(+4.69%) |
Feb 09, 2015 | 51.48 | 52.08 | 50.57 | 50.69 | 20,669,902 | +0.57(+1.15%) |
Feb 06, 2015 | 51.22 | 51.32 | 49.90 | 50.11 | 15,596,016 | -1.21(-2.35%) |
Feb 05, 2015 | 50.73 | 51.35 | 50.45 | 51.32 | 14,084,316 | +0.75(+1.48%) |
Feb 04, 2015 | 50.29 | 51.14 | 49.94 | 50.57 | 17,316,328 | +0.00(+0.00%) |
Feb 03, 2015 | 49.68 | 50.63 | 49.46 | 50.57 | 21,652,288 | +1.08(+2.18%) |
Feb 02, 2015 | 47.20 | 49.80 | 47.02 | 49.49 | 27,968,460 | +2.32(+4.92%) |
Jan 30, 2015 | 47.61 | 48.23 | 47.12 | 47.18 | 34,963,912 | -0.93(-1.93%) |
Jan 29, 2015 | 49.48 | 49.61 | 47.18 | 48.10 | 62,373,120 | -5.51(-10.28%) |
Jan 28, 2015 | 54.76 | 54.76 | 53.51 | 53.62 | 20,758,754 | -0.59(-1.09%) |
Jan 27, 2015 | 54.31 | 54.75 | 53.58 | 54.21 | 15,085,432 | -0.63(-1.16%) |
Jan 26, 2015 | 54.51 | 55.06 | 54.17 | 54.84 | 12,184,083 | +0.33(+0.60%) |
Jan 23, 2015 | 54.39 | 54.65 | 53.95 | 54.51 | 10,780,075 | +0.20(+0.38%) |
Jan 22, 2015 | 54.27 | 54.45 | 53.50 | 54.31 | 13,835,280 | +0.24(+0.44%) |
Jan 21, 2015 | 53.08 | 54.84 | 52.83 | 54.07 | 22,519,390 | -0.67(-1.23%) |
Jan 20, 2015 | 54.19 | 55.29 | 53.76 | 54.74 | 15,911,255 | +0.90(+1.67%) |
Jan 16, 2015 | 53.51 | 53.95 | 52.96 | 53.84 | 16,380,901 | -0.07(-0.13%) |
Jan 15, 2015 | 54.58 | 54.83 | 53.66 | 53.91 | 13,874,304 | -0.63(-1.16%) |
Jan 14, 2015 | 54.73 | 55.14 | 53.96 | 54.55 | 17,481,430 | -0.57(-1.03%) |
Jan 13, 2015 | 55.86 | 56.68 | 54.80 | 55.11 | 16,661,897 | -0.45(-0.82%) |
Jan 12, 2015 | 56.00 | 56.18 | 55.05 | 55.57 | 11,583,692 | -0.64(-1.14%) |
Jan 09, 2015 | 56.32 | 56.55 | 55.62 | 56.21 | 11,967,490 | -0.06(-0.11%) |
Jan 08, 2015 | 56.12 | 56.87 | 56.00 | 56.27 | 14,466,379 | +0.59(+1.05%) |
Jan 07, 2015 | 55.42 | 56.25 | 55.11 | 55.69 | 13,280,675 | +0.64(+1.17%) |
Jan 06, 2015 | 55.79 | 56.35 | 54.94 | 55.05 | 14,688,315 | -0.79(-1.42%) |
Jan 05, 2015 | 55.67 | 56.27 | 55.61 | 55.84 | 15,924,556 | -0.26(-0.47%) |
Jan 02, 2015 | 56.28 | 56.55 | 55.70 | 56.10 | 8,828,175 | -0.04(-0.07%) |
Dec 31, 2014 | 56.81 | 56.14 | 56.14 | 56.14 | 10,278,871 | -0.52(-0.92%) |
Dec 30, 2014 | 56.46 | 56.93 | 56.42 | 56.66 | 8,117,280 | +0.03(+0.05%) |
Dec 29, 2014 | 56.65 | 57.10 | 56.52 | 56.64 | 7,889,868 | -0.48(-0.84%) |
Dec 26, 2014 | 56.71 | 57.19 | 56.65 | 57.11 | 6,602,419 | +0.73(+1.29%) |
Dec 24, 2014 | 56.41 | 56.39 | 56.39 | 56.39 | 5,020,474 | +0.05(+0.08%) |
Dec 23, 2014 | 56.35 | 56.74 | 56.25 | 56.34 | 8,481,332 | +0.03(+0.05%) |
Dec 22, 2014 | 55.57 | 56.39 | 55.48 | 56.31 | 11,971,326 | +0.85(+1.54%) |
Dec 19, 2014 | 55.35 | 55.69 | 55.26 | 55.46 | 21,623,576 | +0.05(+0.10%) |
Dec 18, 2014 | 55.35 | 55.41 | 54.84 | 55.41 | 11,696,170 | +0.87(+1.59%) |
Dec 17, 2014 | 53.19 | 54.66 | 52.98 | 54.54 | 15,085,795 | +1.44(+2.70%) |
Dec 16, 2014 | 53.03 | 54.21 | 52.93 | 53.10 | 15,223,819 | -0.05(-0.09%) |
Dec 15, 2014 | 53.51 | 53.94 | 52.56 | 53.15 | 14,545,266 | -0.16(-0.30%) |
Dec 12, 2014 | 54.10 | 54.24 | 53.31 | 53.31 | 11,057,527 | -1.06(-1.95%) |
Dec 11, 2014 | 54.18 | 54.96 | 54.05 | 54.37 | 12,571,715 | +0.37(+0.69%) |
Dec 10, 2014 | 55.00 | 55.14 | 53.78 | 54.00 | 11,993,969 | -1.14(-2.06%) |
Dec 09, 2014 | 54.35 | 55.29 | 54.27 | 55.14 | 9,994,141 | +0.30(+0.54%) |
Dec 08, 2014 | 55.30 | 55.52 | 54.54 | 54.84 | 9,535,023 | -0.57(-1.04%) |
Dec 05, 2014 | 55.14 | 55.82 | 55.14 | 55.42 | 8,723,273 | +0.02(+0.04%) |
Dec 04, 2014 | 56.07 | 56.15 | 55.08 | 55.39 | 12,493,644 | -0.78(-1.38%) |
Dec 03, 2014 | 55.61 | 56.53 | 55.47 | 56.17 | 17,401,792 | +0.79(+1.43%) |
Dec 02, 2014 | 54.24 | 55.51 | 53.89 | 55.38 | 22,718,738 | +1.16(+2.13%) |
Dec 01, 2014 | 54.73 | 54.88 | 53.84 | 54.22 | 12,502,552 | -0.84(-1.52%) |
Nov 28, 2014 | 54.77 | 55.14 | 54.43 | 55.06 | 7,702,857 | +0.48(+0.89%) |
Nov 26, 2014 | 54.12 | 54.58 | 54.58 | 54.58 | 9,264,025 | +0.31(+0.57%) |
Nov 25, 2014 | 53.86 | 54.27 | 53.77 | 54.27 | 16,629,645 | +0.43(+0.80%) |
Nov 24, 2014 | 53.84 | 54.02 | 53.45 | 53.84 | 11,031,332 | +0.17(+0.31%) |
Nov 21, 2014 | 53.39 | 53.93 | 53.08 | 53.67 | 20,170,850 | +0.57(+1.07%) |
Nov 20, 2014 | 52.65 | 53.19 | 52.26 | 53.10 | 16,020,992 | +0.18(+0.34%) |
Nov 19, 2014 | 53.76 | 53.94 | 52.83 | 52.92 | 14,800,592 | -1.16(-2.14%) |
Nov 18, 2014 | 52.74 | 54.11 | 52.74 | 54.07 | 14,618,591 | +1.21(+2.29%) |
Nov 17, 2014 | 53.03 | 53.19 | 52.70 | 52.86 | 9,788,832 | -0.34(-0.64%) |
Nov 14, 2014 | 53.32 | 53.47 | 52.98 | 53.20 | 9,927,887 | +0.15(+0.28%) |
Nov 13, 2014 | 52.72 | 53.19 | 52.71 | 53.05 | 13,093,392 | +0.27(+0.51%) |
Nov 12, 2014 | 52.28 | 52.90 | 52.03 | 52.78 | 12,598,874 | +0.49(+0.93%) |
Nov 11, 2014 | 52.35 | 52.45 | 51.83 | 52.29 | 13,374,277 | +0.21(+0.40%) |
Nov 10, 2014 | 51.74 | 52.59 | 51.43 | 52.08 | 19,168,494 | +0.08(+0.14%) |
Nov 07, 2014 | 53.09 | 53.09 | 51.91 | 52.01 | 33,221,370 | -0.99(-1.87%) |
Nov 06, 2014 | 53.34 | 53.37 | 50.81 | 53.00 | 94,432,992 | -4.97(-8.58%) |
Nov 05, 2014 | 58.16 | 58.17 | 57.38 | 57.97 | 18,354,992 | +0.07(+0.12%) |
Nov 04, 2014 | 58.19 | 58.36 | 57.37 | 57.90 | 20,437,972 | -0.85(-1.44%) |