Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.45 | 45.09 | 45.09 | 45.09 | 2,832,365 | -0.47(-1.03%) |
Dec 30, 2015 | 45.77 | 45.91 | 45.49 | 45.55 | 3,583,352 | -0.27(-0.58%) |
Dec 29, 2015 | 45.78 | 46.13 | 45.53 | 45.82 | 4,312,543 | +0.25(+0.54%) |
Dec 28, 2015 | 45.46 | 45.64 | 45.09 | 45.57 | 5,607,279 | -0.10(-0.22%) |
Dec 24, 2015 | 45.57 | 45.67 | 45.67 | 45.67 | 2,479,311 | -0.07(-0.16%) |
Dec 23, 2015 | 45.13 | 45.84 | 45.12 | 45.75 | 5,590,989 | +0.69(+1.53%) |
Dec 22, 2015 | 45.42 | 45.46 | 44.48 | 45.05 | 7,317,755 | -0.25(-0.55%) |
Dec 21, 2015 | 44.44 | 45.44 | 44.44 | 45.30 | 7,820,054 | +0.96(+2.17%) |
Dec 18, 2015 | 44.34 | 44.54 | 43.82 | 44.34 | 8,148,026 | -0.22(-0.50%) |
Dec 17, 2015 | 45.39 | 45.68 | 44.56 | 44.56 | 5,234,434 | -0.83(-1.82%) |
Dec 16, 2015 | 45.12 | 45.52 | 44.49 | 45.39 | 5,136,769 | +0.57(+1.28%) |
Dec 15, 2015 | 44.68 | 45.01 | 44.49 | 44.81 | 7,941,982 | +0.59(+1.34%) |
Dec 14, 2015 | 43.92 | 44.24 | 43.50 | 44.22 | 7,032,195 | +0.22(+0.49%) |
Dec 11, 2015 | 44.80 | 45.04 | 43.78 | 44.01 | 6,322,914 | -1.17(-2.58%) |
Dec 10, 2015 | 45.67 | 45.73 | 43.93 | 45.17 | 10,536,730 | -0.38(-0.83%) |
Dec 09, 2015 | 46.62 | 47.23 | 45.46 | 45.55 | 8,362,749 | -1.10(-2.37%) |
Dec 08, 2015 | 46.48 | 47.12 | 45.83 | 46.65 | 4,881,392 | -0.51(-1.07%) |
Dec 07, 2015 | 46.86 | 47.30 | 46.30 | 47.16 | 5,873,300 | +0.17(+0.35%) |
Dec 04, 2015 | 45.47 | 47.16 | 45.36 | 46.99 | 6,450,407 | +1.86(+4.12%) |
Dec 03, 2015 | 46.33 | 46.40 | 45.01 | 45.13 | 6,422,333 | -1.12(-2.43%) |
Dec 02, 2015 | 45.98 | 46.60 | 45.96 | 46.26 | 5,724,043 | +0.29(+0.63%) |
Dec 01, 2015 | 45.18 | 46.17 | 45.18 | 45.97 | 8,219,918 | +1.22(+2.72%) |
Nov 30, 2015 | 44.93 | 45.10 | 44.70 | 44.75 | 5,204,732 | -0.28(-0.62%) |
Nov 27, 2015 | 44.86 | 45.05 | 44.56 | 45.03 | 2,980,548 | +0.23(+0.51%) |
Nov 25, 2015 | 44.85 | 44.80 | 44.80 | 44.80 | 3,753,965 | +0.13(+0.29%) |
Nov 24, 2015 | 44.34 | 44.86 | 44.20 | 44.67 | 3,547,460 | -0.19(-0.43%) |
Nov 23, 2015 | 44.94 | 45.23 | 44.76 | 44.86 | 4,139,785 | -0.04(-0.10%) |
Nov 20, 2015 | 44.54 | 45.26 | 44.35 | 44.91 | 6,906,243 | +0.67(+1.51%) |
Nov 19, 2015 | 43.82 | 44.43 | 43.67 | 44.24 | 5,150,844 | +0.35(+0.79%) |
Nov 18, 2015 | 43.20 | 44.01 | 43.03 | 43.89 | 7,748,355 | +0.73(+1.69%) |
Nov 17, 2015 | 42.46 | 43.23 | 42.32 | 43.17 | 8,193,450 | +0.69(+1.63%) |
Nov 16, 2015 | 42.65 | 42.81 | 42.09 | 42.47 | 5,559,316 | -0.40(-0.94%) |
Nov 13, 2015 | 42.81 | 43.12 | 41.89 | 42.88 | 12,954,283 | +1.45(+3.50%) |
Nov 12, 2015 | 42.17 | 42.26 | 41.16 | 41.43 | 10,506,764 | -0.81(-1.93%) |
Nov 11, 2015 | 42.67 | 42.78 | 42.14 | 42.24 | 4,367,306 | -0.20(-0.47%) |
Nov 10, 2015 | 42.48 | 42.78 | 42.18 | 42.44 | 4,785,183 | -0.15(-0.35%) |
Nov 09, 2015 | 43.62 | 43.62 | 42.22 | 42.59 | 8,089,115 | -1.38(-3.14%) |
Nov 06, 2015 | 43.75 | 44.03 | 43.51 | 43.97 | 4,079,783 | +0.04(+0.10%) |
Nov 05, 2015 | 44.23 | 44.39 | 43.68 | 43.93 | 4,189,805 | -0.23(-0.52%) |
Nov 04, 2015 | 44.61 | 44.73 | 44.03 | 44.15 | 3,813,120 | -0.41(-0.93%) |
Nov 03, 2015 | 44.11 | 44.72 | 44.07 | 44.57 | 4,318,000 | +0.23(+0.53%) |
Nov 02, 2015 | 44.04 | 44.52 | 44.02 | 44.33 | 4,724,720 | +0.57(+1.30%) |
Oct 30, 2015 | 44.87 | 44.87 | 43.51 | 43.76 | 7,927,753 | -0.99(-2.21%) |
Oct 29, 2015 | 45.00 | 45.05 | 44.57 | 44.75 | 3,762,539 | -0.28(-0.63%) |
Oct 28, 2015 | 45.18 | 45.60 | 44.37 | 45.04 | 6,103,992 | -0.12(-0.27%) |
Oct 27, 2015 | 45.65 | 45.78 | 44.88 | 45.16 | 4,276,521 | -0.62(-1.36%) |
Oct 26, 2015 | 44.80 | 45.97 | 44.79 | 45.78 | 5,767,015 | +0.80(+1.77%) |
Oct 23, 2015 | 45.33 | 45.33 | 44.58 | 44.99 | 6,491,736 | +0.13(+0.29%) |
Oct 22, 2015 | 45.76 | 46.05 | 44.76 | 44.86 | 8,815,039 | -0.54(-1.20%) |
Oct 21, 2015 | 45.18 | 45.93 | 44.80 | 45.40 | 9,975,468 | +0.33(+0.73%) |
Oct 20, 2015 | 46.30 | 46.42 | 45.02 | 45.07 | 24,999,310 | +0.81(+1.84%) |
Oct 19, 2015 | 44.26 | 44.37 | 43.89 | 44.26 | 6,167,602 | -0.28(-0.62%) |
Oct 16, 2015 | 43.82 | 44.61 | 43.06 | 44.54 | 15,742,817 | +1.78(+4.17%) |
Oct 15, 2015 | 42.57 | 42.86 | 41.96 | 42.75 | 7,646,467 | +0.43(+1.01%) |
Oct 14, 2015 | 42.93 | 43.25 | 42.17 | 42.33 | 7,014,911 | -0.58(-1.35%) |
Oct 13, 2015 | 43.21 | 43.82 | 42.81 | 42.91 | 8,396,512 | -0.53(-1.21%) |
Oct 12, 2015 | 43.23 | 43.95 | 43.20 | 43.43 | 11,475,218 | +0.36(+0.84%) |
Oct 09, 2015 | 41.39 | 43.18 | 41.33 | 43.07 | 16,062,691 | +1.71(+4.14%) |
Oct 08, 2015 | 41.15 | 41.88 | 40.68 | 41.36 | 21,357,094 | -0.15(-0.37%) |
Oct 07, 2015 | 42.80 | 43.47 | 41.20 | 41.52 | 60,008,188 | -9.63(-18.83%) |
Oct 06, 2015 | 50.78 | 51.22 | 50.30 | 51.15 | 18,636,850 | +0.23(+0.45%) |
Oct 05, 2015 | 50.65 | 51.07 | 49.91 | 50.92 | 6,725,994 | +0.89(+1.78%) |
Oct 02, 2015 | 48.03 | 50.22 | 48.03 | 50.03 | 9,051,630 | +1.06(+2.17%) |
Oct 01, 2015 | 49.06 | 49.38 | 48.44 | 48.97 | 5,190,412 | -0.05(-0.10%) |
Sep 30, 2015 | 47.53 | 49.20 | 47.02 | 49.02 | 8,651,095 | +2.33(+4.99%) |
Sep 29, 2015 | 46.71 | 46.85 | 46.13 | 46.69 | 7,057,237 | +0.09(+0.20%) |
Sep 28, 2015 | 47.82 | 47.95 | 46.55 | 46.60 | 6,638,513 | -1.59(-3.31%) |
Sep 25, 2015 | 48.59 | 48.87 | 47.96 | 48.19 | 5,505,328 | +0.17(+0.36%) |
Sep 24, 2015 | 48.16 | 48.16 | 47.39 | 48.02 | 4,970,613 | -0.37(-0.76%) |
Sep 23, 2015 | 48.63 | 48.82 | 48.09 | 48.39 | 4,373,165 | -0.23(-0.48%) |
Sep 22, 2015 | 48.74 | 49.07 | 48.39 | 48.62 | 5,971,634 | -0.69(-1.41%) |
Sep 21, 2015 | 49.36 | 49.49 | 48.62 | 49.31 | 5,987,856 | +0.17(+0.35%) |
Sep 18, 2015 | 49.80 | 50.37 | 48.96 | 49.14 | 8,914,351 | -1.73(-3.40%) |
Sep 17, 2015 | 50.85 | 51.44 | 50.53 | 50.87 | 6,112,961 | -0.06(-0.12%) |
Sep 16, 2015 | 50.46 | 51.01 | 50.04 | 50.93 | 4,339,154 | +0.40(+0.79%) |
Sep 15, 2015 | 49.85 | 50.71 | 49.33 | 50.53 | 3,748,031 | +0.90(+1.82%) |
Sep 14, 2015 | 49.77 | 49.91 | 49.39 | 49.63 | 2,985,820 | -0.29(-0.59%) |
Sep 11, 2015 | 49.05 | 49.95 | 48.82 | 49.93 | 4,430,782 | +0.94(+1.91%) |
Sep 10, 2015 | 49.53 | 49.80 | 48.73 | 48.99 | 5,156,293 | -0.69(-1.38%) |
Sep 09, 2015 | 50.77 | 51.19 | 49.57 | 49.68 | 5,317,458 | -0.45(-0.91%) |
Sep 08, 2015 | 49.55 | 50.25 | 49.34 | 50.13 | 5,110,088 | +1.76(+3.64%) |
Sep 04, 2015 | 48.46 | 48.37 | 48.37 | 48.37 | 3,460,112 | -0.82(-1.66%) |
Sep 03, 2015 | 49.46 | 49.63 | 48.90 | 49.19 | 2,964,656 | -0.03(-0.06%) |
Sep 02, 2015 | 49.08 | 49.22 | 48.27 | 49.22 | 5,445,641 | +0.72(+1.48%) |
Sep 01, 2015 | 47.58 | 48.77 | 47.52 | 48.50 | 7,316,190 | -0.41(-0.84%) |
Aug 31, 2015 | 49.66 | 49.86 | 48.87 | 48.91 | 5,257,331 | -1.26(-2.51%) |
Aug 28, 2015 | 50.36 | 50.74 | 49.83 | 50.17 | 4,771,158 | -0.28(-0.55%) |
Aug 27, 2015 | 49.11 | 50.86 | 49.11 | 50.44 | 8,567,141 | +1.59(+3.25%) |
Aug 26, 2015 | 47.80 | 48.97 | 46.95 | 48.85 | 7,440,915 | +2.20(+4.70%) |
Aug 25, 2015 | 48.62 | 48.70 | 46.62 | 46.66 | 10,320,315 | -0.67(-1.41%) |
Aug 24, 2015 | 45.30 | 48.43 | 43.77 | 47.33 | 17,013,502 | -1.54(-3.15%) |
Aug 21, 2015 | 49.69 | 50.01 | 48.56 | 48.87 | 14,278,003 | -1.30(-2.59%) |
Aug 20, 2015 | 52.24 | 52.47 | 50.10 | 50.17 | 12,603,422 | -2.62(-4.96%) |
Aug 19, 2015 | 52.43 | 53.18 | 52.02 | 52.78 | 16,241,907 | +1.16(+2.24%) |
Aug 18, 2015 | 51.93 | 52.18 | 51.44 | 51.63 | 7,384,532 | -0.51(-0.98%) |
Aug 17, 2015 | 50.80 | 52.54 | 50.60 | 52.13 | 9,836,899 | +0.88(+1.72%) |
Aug 14, 2015 | 51.23 | 51.59 | 50.90 | 51.25 | 6,115,257 | -0.13(-0.25%) |
Aug 13, 2015 | 49.97 | 52.17 | 49.85 | 51.38 | 12,806,613 | +1.91(+3.87%) |
Aug 12, 2015 | 50.26 | 50.28 | 48.27 | 49.47 | 19,412,530 | -1.75(-3.42%) |
Aug 11, 2015 | 53.01 | 53.01 | 50.89 | 51.22 | 15,746,905 | -2.62(-4.87%) |
Aug 10, 2015 | 54.12 | 54.48 | 53.78 | 53.85 | 2,102,668 | +0.13(+0.24%) |
Aug 07, 2015 | 53.62 | 53.70 | 53.11 | 53.72 | 2,352,557 | -0.10(-0.18%) |
Aug 06, 2015 | 54.73 | 54.98 | 53.64 | 53.81 | 3,323,469 | -0.78(-1.43%) |
Aug 05, 2015 | 54.54 | 54.95 | 54.23 | 54.59 | 2,275,462 | +0.52(+0.96%) |
Aug 04, 2015 | 53.96 | 54.38 | 53.82 | 54.07 | 2,288,374 | +0.23(+0.42%) |
Aug 03, 2015 | 53.98 | 54.10 | 53.42 | 53.85 | 2,435,945 | +0.04(+0.07%) |
Jul 31, 2015 | 54.27 | 54.37 | 53.75 | 53.81 | 2,338,175 | -0.16(-0.30%) |
Jul 30, 2015 | 53.85 | 54.18 | 53.35 | 53.97 | 2,278,680 | +0.15(+0.28%) |
Jul 29, 2015 | 53.43 | 54.11 | 53.26 | 53.81 | 3,439,900 | +0.50(+0.94%) |
Jul 28, 2015 | 53.07 | 53.43 | 52.57 | 53.31 | 3,266,486 | +0.59(+1.13%) |
Jul 27, 2015 | 52.69 | 52.96 | 52.32 | 52.72 | 6,110,060 | -0.45(-0.84%) |
Jul 24, 2015 | 54.09 | 54.23 | 52.96 | 53.16 | 4,335,735 | -0.68(-1.26%) |
Jul 23, 2015 | 54.59 | 54.71 | 53.70 | 53.85 | 5,704,350 | -0.91(-1.67%) |
Jul 22, 2015 | 54.05 | 55.13 | 53.97 | 54.76 | 5,243,417 | +0.42(+0.78%) |
Jul 21, 2015 | 54.10 | 54.45 | 53.86 | 54.34 | 3,680,658 | +0.30(+0.56%) |
Jul 20, 2015 | 53.96 | 54.37 | 53.60 | 54.04 | 3,656,576 | +0.15(+0.28%) |
Jul 17, 2015 | 53.97 | 54.11 | 53.57 | 53.88 | 6,115,267 | -0.23(-0.42%) |
Jul 16, 2015 | 54.88 | 55.08 | 53.83 | 54.11 | 6,125,971 | -0.39(-0.71%) |
Jul 15, 2015 | 55.83 | 55.83 | 53.68 | 54.49 | 16,099,584 | -1.66(-2.95%) |
Jul 14, 2015 | 55.50 | 56.25 | 55.28 | 56.15 | 9,534,291 | +0.54(+0.97%) |
Jul 13, 2015 | 55.79 | 56.36 | 55.29 | 55.61 | 6,948,535 | +0.15(+0.28%) |
Jul 10, 2015 | 54.44 | 55.57 | 54.14 | 55.46 | 8,198,174 | +1.75(+3.26%) |
Jul 09, 2015 | 54.03 | 54.84 | 53.63 | 53.71 | 8,581,045 | +0.53(+1.00%) |
Jul 08, 2015 | 53.72 | 53.98 | 51.99 | 53.18 | 12,778,452 | -1.69(-3.08%) |
Jul 07, 2015 | 55.54 | 55.54 | 54.03 | 54.87 | 10,588,933 | -0.48(-0.86%) |
Jul 06, 2015 | 55.31 | 55.61 | 55.08 | 55.34 | 3,847,205 | -0.54(-0.96%) |
Jul 02, 2015 | 56.10 | 55.88 | 55.88 | 55.88 | 3,306,042 | -0.09(-0.15%) |
Jul 01, 2015 | 55.61 | 56.40 | 55.56 | 55.97 | 5,044,615 | +0.98(+1.79%) |
Jun 30, 2015 | 55.17 | 55.23 | 54.48 | 54.98 | 4,694,212 | +0.29(+0.52%) |
Jun 29, 2015 | 56.03 | 56.26 | 54.59 | 54.70 | 5,472,512 | -1.92(-3.39%) |
Jun 26, 2015 | 55.99 | 56.80 | 55.78 | 56.61 | 3,538,520 | +0.84(+1.50%) |
Jun 25, 2015 | 56.06 | 56.15 | 55.67 | 55.78 | 3,939,160 | -0.08(-0.14%) |
Jun 24, 2015 | 56.19 | 56.22 | 55.83 | 55.86 | 4,093,206 | -0.32(-0.57%) |
Jun 23, 2015 | 56.64 | 56.69 | 56.08 | 56.17 | 2,744,422 | -0.24(-0.42%) |
Jun 22, 2015 | 56.53 | 56.94 | 56.24 | 56.41 | 4,079,207 | +0.09(+0.16%) |
Jun 19, 2015 | 56.39 | 56.58 | 56.30 | 56.32 | 3,351,132 | -0.25(-0.44%) |
Jun 18, 2015 | 55.81 | 56.97 | 55.74 | 56.57 | 3,295,848 | +0.84(+1.51%) |
Jun 17, 2015 | 55.91 | 56.03 | 55.38 | 55.73 | 3,060,366 | -0.32(-0.57%) |
Jun 16, 2015 | 55.41 | 56.07 | 55.41 | 56.05 | 3,512,106 | +0.57(+1.03%) |
Jun 15, 2015 | 55.20 | 55.57 | 54.98 | 55.47 | 1,989,306 | -0.14(-0.25%) |
Jun 12, 2015 | 55.58 | 55.81 | 55.46 | 55.61 | 3,630,935 | -0.13(-0.24%) |
Jun 11, 2015 | 56.09 | 56.21 | 55.67 | 55.75 | 1,944,716 | -0.16(-0.29%) |
Jun 10, 2015 | 55.23 | 56.01 | 55.23 | 55.91 | 2,978,562 | +0.62(+1.11%) |
Jun 09, 2015 | 55.16 | 55.42 | 55.04 | 55.30 | 2,807,334 | +0.05(+0.10%) |
Jun 08, 2015 | 55.27 | 55.80 | 55.20 | 55.24 | 4,365,033 | -0.18(-0.32%) |
Jun 05, 2015 | 55.16 | 55.64 | 55.04 | 55.42 | 2,630,700 | +0.16(+0.30%) |
Jun 04, 2015 | 55.39 | 55.61 | 55.06 | 55.25 | 3,881,750 | -0.63(-1.13%) |
Jun 03, 2015 | 55.28 | 56.31 | 54.94 | 55.88 | 8,143,463 | +1.03(+1.87%) |
Jun 02, 2015 | 55.07 | 55.41 | 54.80 | 54.86 | 3,540,777 | -0.24(-0.44%) |
Jun 01, 2015 | 54.85 | 55.44 | 54.66 | 55.10 | 4,061,228 | +0.10(+0.18%) |
May 29, 2015 | 55.89 | 56.03 | 54.81 | 55.00 | 6,076,677 | -1.03(-1.84%) |
May 28, 2015 | 56.13 | 56.27 | 55.63 | 56.03 | 4,637,022 | -0.11(-0.20%) |
May 27, 2015 | 56.48 | 56.68 | 55.94 | 56.14 | 5,628,458 | +0.27(+0.48%) |
May 26, 2015 | 55.84 | 56.28 | 55.36 | 55.88 | 4,926,607 | +0.00(+0.00%) |
May 22, 2015 | 56.99 | 55.88 | 55.88 | 55.88 | 9,229,722 | -1.16(-2.03%) |
May 21, 2015 | 57.70 | 57.76 | 56.85 | 57.04 | 5,547,650 | -0.88(-1.52%) |
May 20, 2015 | 57.96 | 58.54 | 57.48 | 57.91 | 5,809,610 | +0.35(+0.60%) |
May 19, 2015 | 57.29 | 57.96 | 56.98 | 57.57 | 7,823,270 | +0.44(+0.77%) |
May 18, 2015 | 57.26 | 57.91 | 56.74 | 57.13 | 6,034,160 | -0.23(-0.39%) |
May 15, 2015 | 55.99 | 57.44 | 55.61 | 57.35 | 10,180,307 | +2.41(+4.38%) |
May 14, 2015 | 55.16 | 55.39 | 54.79 | 54.95 | 3,283,178 | +0.07(+0.13%) |
May 13, 2015 | 55.02 | 55.47 | 54.75 | 54.87 | 2,762,419 | -0.30(-0.54%) |
May 12, 2015 | 54.46 | 55.47 | 54.42 | 55.17 | 4,726,763 | +0.40(+0.72%) |
May 11, 2015 | 54.91 | 55.20 | 54.72 | 54.78 | 7,140,639 | -0.09(-0.16%) |
May 08, 2015 | 55.55 | 56.01 | 54.86 | 54.86 | 7,970,762 | -0.15(-0.28%) |
May 07, 2015 | 54.58 | 55.26 | 54.29 | 55.02 | 5,509,045 | +0.56(+1.03%) |
May 06, 2015 | 55.09 | 55.19 | 54.25 | 54.45 | 4,825,073 | -0.48(-0.87%) |
May 05, 2015 | 55.12 | 55.30 | 54.83 | 54.93 | 8,033,125 | -0.62(-1.12%) |
May 04, 2015 | 56.13 | 57.46 | 55.53 | 55.55 | 16,630,562 | -0.54(-0.97%) |
May 01, 2015 | 52.80 | 56.15 | 52.77 | 56.10 | 28,081,284 | +3.63(+6.91%) |
Apr 30, 2015 | 52.53 | 52.99 | 52.26 | 52.47 | 4,226,252 | -0.18(-0.34%) |
Apr 29, 2015 | 52.67 | 52.96 | 52.52 | 52.65 | 4,711,033 | -0.36(-0.68%) |
Apr 28, 2015 | 52.67 | 53.25 | 52.43 | 53.01 | 4,951,785 | +0.14(+0.27%) |
Apr 27, 2015 | 53.17 | 53.36 | 52.73 | 52.87 | 6,383,270 | -0.30(-0.56%) |
Apr 24, 2015 | 51.43 | 53.20 | 51.32 | 53.17 | 12,480,947 | +1.85(+3.60%) |
Apr 23, 2015 | 51.18 | 51.54 | 50.88 | 51.32 | 7,436,156 | +0.02(+0.04%) |
Apr 22, 2015 | 50.97 | 52.07 | 50.33 | 51.30 | 21,044,998 | +1.95(+3.95%) |
Apr 21, 2015 | 49.44 | 49.53 | 49.01 | 49.35 | 7,713,700 | -0.15(-0.30%) |
Apr 20, 2015 | 49.12 | 49.64 | 48.87 | 49.50 | 4,813,795 | +0.82(+1.68%) |
Apr 17, 2015 | 48.20 | 48.84 | 48.06 | 48.68 | 6,740,864 | +0.16(+0.33%) |
Apr 16, 2015 | 48.58 | 49.29 | 48.45 | 48.52 | 4,916,828 | -0.07(-0.14%) |
Apr 15, 2015 | 48.81 | 49.09 | 48.58 | 48.59 | 4,380,939 | -0.01(-0.03%) |
Apr 14, 2015 | 48.98 | 49.05 | 48.41 | 48.60 | 4,636,263 | -0.67(-1.36%) |
Apr 13, 2015 | 48.68 | 49.56 | 48.44 | 49.27 | 7,095,166 | +0.43(+0.87%) |
Apr 10, 2015 | 48.19 | 48.90 | 48.06 | 48.84 | 3,999,262 | +0.67(+1.39%) |
Apr 09, 2015 | 47.64 | 48.20 | 47.62 | 48.17 | 6,501,282 | +0.38(+0.79%) |
Apr 08, 2015 | 48.00 | 48.17 | 47.56 | 47.79 | 5,155,844 | +0.26(+0.54%) |
Apr 07, 2015 | 48.42 | 48.51 | 47.46 | 47.54 | 7,166,943 | -0.87(-1.81%) |
Apr 06, 2015 | 48.25 | 48.87 | 48.06 | 48.41 | 4,122,408 | -0.04(-0.08%) |
Apr 02, 2015 | 47.98 | 48.45 | 48.45 | 48.45 | 5,841,556 | +0.58(+1.21%) |
Apr 01, 2015 | 47.76 | 47.90 | 47.45 | 47.87 | 4,460,103 | +0.07(+0.15%) |
Mar 31, 2015 | 48.10 | 48.47 | 47.80 | 47.80 | 3,944,990 | -0.42(-0.87%) |
Mar 30, 2015 | 47.58 | 48.32 | 47.58 | 48.22 | 3,317,719 | +0.67(+1.40%) |
Mar 27, 2015 | 47.73 | 48.01 | 47.47 | 47.55 | 3,207,767 | -0.15(-0.31%) |
Mar 26, 2015 | 47.68 | 48.08 | 47.50 | 47.70 | 4,269,964 | -0.36(-0.76%) |
Mar 25, 2015 | 48.88 | 48.88 | 48.04 | 48.06 | 5,682,372 | -0.62(-1.27%) |
Mar 24, 2015 | 48.27 | 48.79 | 48.27 | 48.68 | 7,498,544 | +0.55(+1.14%) |
Mar 23, 2015 | 48.12 | 48.63 | 48.04 | 48.13 | 5,689,399 | +0.04(+0.08%) |
Mar 20, 2015 | 48.10 | 48.58 | 47.89 | 48.10 | 11,488,917 | +0.29(+0.60%) |
Mar 19, 2015 | 47.85 | 48.08 | 47.66 | 47.81 | 5,076,611 | -0.12(-0.25%) |
Mar 18, 2015 | 47.34 | 48.16 | 47.07 | 47.93 | 4,400,416 | +0.66(+1.39%) |
Mar 17, 2015 | 47.41 | 47.53 | 47.22 | 47.28 | 4,686,007 | -0.20(-0.42%) |
Mar 16, 2015 | 47.40 | 47.65 | 47.19 | 47.48 | 5,226,920 | +0.41(+0.88%) |
Mar 13, 2015 | 47.57 | 47.57 | 46.63 | 47.06 | 4,321,584 | -0.20(-0.42%) |
Mar 12, 2015 | 46.79 | 47.32 | 46.60 | 47.26 | 4,762,710 | +0.81(+1.75%) |
Mar 11, 2015 | 47.06 | 47.48 | 46.39 | 46.45 | 7,701,426 | -0.84(-1.77%) |
Mar 10, 2015 | 47.95 | 48.08 | 47.27 | 47.29 | 5,247,506 | -0.95(-1.96%) |
Mar 09, 2015 | 48.13 | 48.56 | 48.09 | 48.24 | 3,911,326 | +0.17(+0.35%) |
Mar 06, 2015 | 48.48 | 48.75 | 47.84 | 48.07 | 6,946,016 | -0.83(-1.69%) |
Mar 05, 2015 | 48.62 | 49.10 | 48.37 | 48.89 | 5,521,172 | +0.27(+0.55%) |
Mar 04, 2015 | 48.87 | 49.28 | 49.49 | 48.62 | 12,688,961 | -0.87(-1.75%) |
Mar 03, 2015 | 49.18 | 49.56 | 48.80 | 49.49 | 7,655,128 | -0.18(-0.35%) |
Mar 02, 2015 | 49.18 | 50.29 | 48.87 | 49.67 | 5,562,463 | +0.42(+0.85%) |
Feb 27, 2015 | 48.10 | 50.08 | 47.87 | 49.25 | 16,139,533 | +1.04(+2.17%) |
Feb 26, 2015 | 47.89 | 48.27 | 47.50 | 48.21 | 6,308,384 | +0.26(+0.54%) |
Feb 25, 2015 | 47.28 | 47.99 | 47.08 | 47.94 | 4,519,056 | +0.67(+1.41%) |
Feb 24, 2015 | 47.01 | 47.40 | 46.80 | 47.28 | 3,317,330 | +0.25(+0.54%) |
Feb 23, 2015 | 47.22 | 47.54 | 46.82 | 47.02 | 3,783,069 | -0.05(-0.12%) |
Feb 20, 2015 | 46.57 | 47.14 | 46.28 | 47.08 | 6,421,536 | +0.52(+1.12%) |
Feb 19, 2015 | 46.49 | 46.70 | 46.13 | 46.55 | 3,867,833 | +0.10(+0.22%) |
Feb 18, 2015 | 46.12 | 46.62 | 45.85 | 46.45 | 5,693,489 | +0.27(+0.59%) |
Feb 17, 2015 | 45.22 | 46.27 | 45.10 | 46.18 | 6,450,142 | +0.83(+1.82%) |
Feb 13, 2015 | 45.32 | 45.35 | 45.35 | 45.35 | 4,341,889 | -0.07(-0.15%) |
Feb 12, 2015 | 45.11 | 45.48 | 44.57 | 45.42 | 3,780,552 | +0.49(+1.09%) |
Feb 11, 2015 | 45.07 | 45.18 | 44.63 | 44.93 | 3,726,534 | -0.05(-0.12%) |
Feb 10, 2015 | 44.64 | 45.08 | 44.36 | 44.98 | 3,853,848 | +0.59(+1.33%) |
Feb 09, 2015 | 44.60 | 45.06 | 44.31 | 44.39 | 4,607,433 | -0.50(-1.11%) |
Feb 06, 2015 | 45.48 | 45.50 | 44.64 | 44.89 | 7,739,530 | -0.77(-1.69%) |
Feb 05, 2015 | 44.36 | 45.89 | 43.79 | 45.66 | 15,366,403 | +0.94(+2.10%) |
Feb 04, 2015 | 44.50 | 45.05 | 44.50 | 44.72 | 6,171,800 | +0.02(+0.05%) |
Feb 03, 2015 | 44.56 | 44.82 | 44.05 | 44.70 | 5,472,827 | +0.53(+1.21%) |
Feb 02, 2015 | 43.99 | 44.24 | 42.81 | 44.16 | 5,111,080 | +0.27(+0.62%) |
Jan 30, 2015 | 44.71 | 44.82 | 43.85 | 43.89 | 5,151,255 | -1.21(-2.68%) |
Jan 29, 2015 | 44.11 | 45.12 | 43.96 | 45.10 | 4,933,398 | +0.83(+1.88%) |
Jan 28, 2015 | 44.89 | 44.96 | 44.22 | 44.27 | 7,889,278 | -0.32(-0.72%) |
Jan 27, 2015 | 44.54 | 44.93 | 44.46 | 44.59 | 5,853,613 | -0.49(-1.09%) |
Jan 26, 2015 | 44.81 | 45.24 | 44.79 | 45.08 | 3,719,681 | +0.08(+0.18%) |
Jan 23, 2015 | 44.87 | 45.50 | 44.78 | 45.00 | 5,370,322 | +0.19(+0.43%) |
Jan 22, 2015 | 43.72 | 45.01 | 43.53 | 44.81 | 5,891,199 | +1.39(+3.20%) |
Jan 21, 2015 | 42.98 | 43.48 | 42.87 | 43.41 | 4,618,611 | +0.21(+0.49%) |
Jan 20, 2015 | 43.97 | 44.11 | 43.08 | 43.20 | 6,092,920 | -0.78(-1.77%) |
Jan 16, 2015 | 43.31 | 44.03 | 43.06 | 43.98 | 4,824,282 | +0.60(+1.37%) |
Jan 15, 2015 | 43.91 | 44.20 | 43.36 | 43.38 | 6,386,088 | -0.52(-1.19%) |
Jan 14, 2015 | 43.30 | 44.35 | 43.22 | 43.91 | 5,946,176 | +0.07(+0.15%) |
Jan 13, 2015 | 44.46 | 44.53 | 43.41 | 43.84 | 5,497,469 | -0.18(-0.41%) |
Jan 12, 2015 | 44.17 | 44.36 | 43.88 | 44.02 | 4,648,828 | -0.33(-0.75%) |
Jan 09, 2015 | 44.50 | 44.54 | 43.94 | 44.35 | 4,390,355 | -0.08(-0.18%) |
Jan 08, 2015 | 44.02 | 44.55 | 43.98 | 44.43 | 5,060,924 | +0.76(+1.74%) |
Jan 07, 2015 | 42.85 | 43.72 | 42.73 | 43.67 | 5,422,559 | +1.40(+3.31%) |
Jan 06, 2015 | 43.09 | 43.11 | 41.89 | 42.27 | 5,958,746 | -0.53(-1.23%) |
Jan 05, 2015 | 43.72 | 43.91 | 42.79 | 42.80 | 5,217,430 | -0.89(-2.03%) |