Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.96 | 43.02 | 42.35 | 42.79 | 5,412,428 | -0.52(-1.20%) |
Aug 28, 2015 | 42.75 | 43.44 | 42.72 | 43.31 | 5,297,890 | +0.50(+1.17%) |
Aug 27, 2015 | 42.40 | 43.21 | 42.01 | 42.81 | 5,900,114 | +0.86(+2.05%) |
Aug 26, 2015 | 41.98 | 42.04 | 41.06 | 41.95 | 8,669,566 | +1.02(+2.50%) |
Aug 25, 2015 | 42.81 | 42.90 | 40.92 | 40.92 | 11,303,012 | -0.64(-1.55%) |
Aug 24, 2015 | 40.05 | 43.13 | 38.54 | 41.57 | 8,696,793 | -1.08(-2.53%) |
Aug 21, 2015 | 43.08 | 43.61 | 42.65 | 42.65 | 8,344,368 | -0.89(-2.04%) |
Aug 20, 2015 | 45.38 | 45.38 | 43.51 | 43.53 | 10,107,062 | -2.36(-5.13%) |
Aug 19, 2015 | 46.29 | 46.43 | 45.75 | 45.89 | 3,675,414 | -0.78(-1.68%) |
Aug 18, 2015 | 46.84 | 47.04 | 46.31 | 46.67 | 4,154,642 | -0.64(-1.36%) |
Aug 17, 2015 | 46.53 | 47.33 | 46.29 | 47.32 | 3,086,190 | +0.77(+1.65%) |
Aug 14, 2015 | 47.23 | 47.29 | 46.37 | 46.55 | 4,581,755 | -0.79(-1.66%) |
Aug 13, 2015 | 47.36 | 47.76 | 46.97 | 47.34 | 5,255,863 | -0.11(-0.24%) |
Aug 12, 2015 | 47.36 | 47.60 | 46.95 | 47.45 | 3,389,366 | -0.11(-0.24%) |
Aug 11, 2015 | 48.03 | 48.51 | 47.29 | 47.56 | 3,955,709 | -0.84(-1.74%) |
Aug 10, 2015 | 47.77 | 48.81 | 47.73 | 48.41 | 4,707,029 | +0.79(+1.67%) |
Aug 07, 2015 | 49.45 | 49.64 | 46.74 | 47.61 | 9,673,871 | -1.80(-3.64%) |
Aug 06, 2015 | 47.29 | 49.53 | 45.24 | 49.41 | 21,308,372 | +1.72(+3.61%) |
Aug 05, 2015 | 49.19 | 50.02 | 47.31 | 47.69 | 13,386,974 | -2.31(-4.62%) |
Aug 04, 2015 | 50.29 | 50.67 | 49.72 | 49.99 | 4,219,574 | -0.16(-0.32%) |
Aug 03, 2015 | 50.66 | 50.70 | 49.93 | 50.15 | 3,362,426 | -0.42(-0.82%) |
Jul 31, 2015 | 50.62 | 51.09 | 50.36 | 50.57 | 4,223,840 | +0.26(+0.51%) |
Jul 30, 2015 | 49.62 | 50.48 | 49.49 | 50.32 | 3,569,337 | +0.56(+1.12%) |
Jul 29, 2015 | 49.93 | 50.11 | 49.52 | 49.76 | 4,848,499 | -0.13(-0.27%) |
Jul 28, 2015 | 50.10 | 50.35 | 49.76 | 49.89 | 4,132,506 | +0.08(+0.15%) |
Jul 27, 2015 | 49.86 | 50.38 | 49.41 | 49.81 | 3,354,657 | -0.35(-0.70%) |
Jul 24, 2015 | 51.02 | 51.08 | 50.05 | 50.16 | 4,077,639 | -0.67(-1.32%) |
Jul 23, 2015 | 51.28 | 51.36 | 50.65 | 50.84 | 2,796,433 | -0.36(-0.70%) |
Jul 22, 2015 | 51.03 | 51.42 | 50.62 | 51.20 | 3,063,404 | +0.03(+0.06%) |
Jul 21, 2015 | 51.06 | 51.46 | 50.70 | 51.17 | 4,401,387 | +0.01(+0.02%) |
Jul 20, 2015 | 51.41 | 51.43 | 50.55 | 51.16 | 7,672,590 | -0.58(-1.12%) |
Jul 17, 2015 | 52.29 | 52.42 | 51.16 | 51.73 | 5,788,589 | -0.71(-1.35%) |
Jul 16, 2015 | 52.80 | 52.88 | 52.35 | 52.44 | 2,962,467 | +0.08(+0.14%) |
Jul 15, 2015 | 52.39 | 52.77 | 52.11 | 52.37 | 3,306,373 | -0.03(-0.05%) |
Jul 14, 2015 | 52.43 | 52.86 | 52.19 | 52.40 | 3,387,099 | -0.13(-0.25%) |
Jul 13, 2015 | 52.44 | 52.73 | 52.30 | 52.53 | 4,935,042 | +0.65(+1.26%) |
Jul 10, 2015 | 51.90 | 52.20 | 51.51 | 51.88 | 4,364,662 | +0.57(+1.11%) |
Jul 09, 2015 | 51.77 | 51.96 | 51.09 | 51.31 | 7,378,072 | -0.03(-0.06%) |
Jul 08, 2015 | 52.04 | 52.25 | 51.15 | 51.34 | 6,043,213 | -1.23(-2.34%) |
Jul 07, 2015 | 51.90 | 52.61 | 51.24 | 52.57 | 6,004,998 | +0.65(+1.26%) |
Jul 06, 2015 | 51.92 | 52.17 | 51.65 | 51.91 | 4,487,178 | -0.60(-1.13%) |
Jul 02, 2015 | 53.05 | 52.51 | 52.51 | 52.51 | 2,785,627 | -0.39(-0.73%) |
Jul 01, 2015 | 52.86 | 53.08 | 52.43 | 52.90 | 3,774,831 | +0.41(+0.77%) |
Jun 30, 2015 | 54.61 | 54.61 | 52.28 | 52.49 | 4,449,739 | +0.16(+0.31%) |
Jun 29, 2015 | 53.52 | 53.76 | 52.22 | 52.33 | 5,036,505 | -1.58(-2.93%) |
Jun 26, 2015 | 54.30 | 54.54 | 53.73 | 53.91 | 4,453,573 | -0.12(-0.23%) |
Jun 25, 2015 | 53.80 | 54.43 | 53.69 | 54.03 | 5,829,747 | +0.34(+0.63%) |
Jun 24, 2015 | 54.83 | 54.87 | 53.68 | 53.69 | 4,822,366 | -1.25(-2.27%) |
Jun 23, 2015 | 55.41 | 55.43 | 54.73 | 54.94 | 2,914,736 | -0.24(-0.43%) |
Jun 22, 2015 | 55.11 | 55.37 | 54.98 | 55.18 | 2,365,695 | +0.26(+0.48%) |
Jun 19, 2015 | 55.17 | 55.52 | 54.86 | 54.91 | 4,283,051 | -0.43(-0.77%) |
Jun 18, 2015 | 54.93 | 55.56 | 54.93 | 55.34 | 3,265,068 | +0.48(+0.88%) |
Jun 17, 2015 | 54.58 | 55.23 | 54.34 | 54.86 | 4,352,988 | +0.29(+0.54%) |
Jun 16, 2015 | 54.98 | 55.07 | 54.47 | 54.56 | 3,690,515 | -0.43(-0.77%) |
Jun 15, 2015 | 55.00 | 55.28 | 54.77 | 54.99 | 3,760,459 | -0.33(-0.60%) |
Jun 12, 2015 | 55.47 | 55.69 | 55.10 | 55.32 | 3,768,039 | -0.26(-0.48%) |
Jun 11, 2015 | 56.27 | 56.62 | 55.12 | 55.58 | 5,960,154 | -0.68(-1.21%) |
Jun 10, 2015 | 56.76 | 57.33 | 56.12 | 56.26 | 5,602,884 | -0.34(-0.60%) |
Jun 09, 2015 | 56.96 | 57.07 | 55.92 | 56.61 | 3,134,536 | -0.41(-0.71%) |
Jun 08, 2015 | 57.60 | 57.66 | 56.99 | 57.01 | 3,083,287 | -0.85(-1.47%) |
Jun 05, 2015 | 58.02 | 58.43 | 57.76 | 57.86 | 3,093,076 | -0.39(-0.66%) |
Jun 04, 2015 | 58.38 | 58.93 | 58.07 | 58.25 | 3,590,011 | -0.45(-0.77%) |
Jun 03, 2015 | 58.52 | 58.98 | 58.14 | 58.70 | 5,211,020 | +0.54(+0.92%) |
Jun 02, 2015 | 58.02 | 58.54 | 57.71 | 58.16 | 3,044,821 | +0.14(+0.24%) |
Jun 01, 2015 | 58.46 | 58.86 | 57.97 | 58.02 | 3,622,437 | -0.21(-0.36%) |
May 29, 2015 | 58.38 | 58.57 | 58.12 | 58.23 | 3,589,022 | -0.29(-0.50%) |
May 28, 2015 | 58.83 | 59.41 | 58.28 | 58.52 | 3,879,011 | -0.59(-0.99%) |
May 27, 2015 | 57.33 | 59.36 | 57.00 | 59.11 | 5,858,195 | +1.86(+3.25%) |
May 26, 2015 | 58.04 | 58.42 | 57.08 | 57.25 | 3,464,815 | -0.86(-1.48%) |
May 22, 2015 | 58.40 | 58.11 | 58.11 | 58.11 | 1,729,360 | -0.21(-0.36%) |
May 21, 2015 | 57.47 | 58.54 | 57.43 | 58.32 | 2,408,534 | +0.69(+1.20%) |
May 20, 2015 | 57.45 | 57.96 | 57.10 | 57.63 | 2,324,405 | +0.36(+0.63%) |
May 19, 2015 | 57.40 | 57.64 | 57.08 | 57.27 | 2,682,658 | -0.08(-0.13%) |
May 18, 2015 | 56.59 | 57.50 | 56.55 | 57.34 | 2,793,842 | +0.78(+1.38%) |
May 15, 2015 | 56.25 | 56.61 | 56.03 | 56.56 | 3,024,690 | +0.29(+0.52%) |
May 14, 2015 | 56.71 | 56.85 | 56.16 | 56.27 | 2,594,525 | -0.08(-0.13%) |
May 13, 2015 | 56.39 | 56.74 | 55.99 | 56.34 | 3,731,319 | +0.00(+0.00%) |
May 12, 2015 | 56.08 | 56.80 | 55.44 | 56.34 | 4,807,776 | +0.05(+0.08%) |
May 11, 2015 | 57.46 | 57.69 | 56.08 | 56.30 | 6,339,560 | -1.09(-1.89%) |
May 08, 2015 | 60.21 | 60.33 | 56.31 | 57.38 | 9,592,958 | -0.38(-0.65%) |
May 07, 2015 | 57.75 | 58.12 | 57.45 | 57.76 | 5,342,298 | +0.09(+0.16%) |
May 06, 2015 | 58.29 | 58.37 | 57.34 | 57.66 | 3,545,762 | -0.61(-1.05%) |
May 05, 2015 | 59.13 | 59.26 | 58.16 | 58.28 | 3,683,431 | -0.80(-1.36%) |
May 04, 2015 | 59.39 | 59.63 | 58.97 | 59.08 | 2,815,555 | -0.01(-0.02%) |
May 01, 2015 | 58.88 | 59.43 | 58.50 | 59.09 | 2,771,018 | +0.47(+0.80%) |
Apr 30, 2015 | 58.97 | 59.48 | 58.30 | 58.62 | 3,584,996 | -0.60(-1.02%) |
Apr 29, 2015 | 58.07 | 59.45 | 57.99 | 59.22 | 4,323,985 | +1.10(+1.90%) |
Apr 28, 2015 | 58.03 | 58.34 | 57.43 | 58.12 | 3,108,406 | -0.09(-0.16%) |
Apr 27, 2015 | 59.23 | 59.73 | 58.16 | 58.21 | 3,805,007 | -0.96(-1.63%) |
Apr 24, 2015 | 58.50 | 59.23 | 58.23 | 59.17 | 4,045,471 | +1.03(+1.77%) |
Apr 23, 2015 | 58.11 | 58.57 | 57.85 | 58.15 | 2,798,138 | +0.06(+0.10%) |
Apr 22, 2015 | 58.02 | 58.23 | 57.50 | 58.09 | 1,689,771 | +0.09(+0.15%) |
Apr 21, 2015 | 57.91 | 58.32 | 57.71 | 58.00 | 2,146,816 | +0.26(+0.46%) |
Apr 20, 2015 | 57.66 | 57.91 | 57.50 | 57.74 | 2,030,639 | +0.49(+0.86%) |
Apr 17, 2015 | 57.86 | 57.87 | 56.79 | 57.25 | 4,133,094 | -1.04(-1.78%) |
Apr 16, 2015 | 58.08 | 58.58 | 57.89 | 58.29 | 3,702,375 | +0.11(+0.19%) |
Apr 15, 2015 | 58.05 | 58.50 | 57.99 | 58.17 | 2,911,655 | +0.15(+0.26%) |
Apr 14, 2015 | 57.83 | 58.13 | 57.55 | 58.02 | 2,486,067 | +0.17(+0.29%) |
Apr 13, 2015 | 58.20 | 58.42 | 57.82 | 57.85 | 2,763,419 | -0.26(-0.45%) |
Apr 10, 2015 | 58.00 | 58.29 | 57.68 | 58.12 | 2,956,614 | +0.38(+0.65%) |
Apr 09, 2015 | 57.81 | 58.13 | 57.18 | 57.74 | 3,130,847 | -0.07(-0.11%) |
Apr 08, 2015 | 57.58 | 58.18 | 57.36 | 57.81 | 3,964,128 | +0.37(+0.64%) |
Apr 07, 2015 | 57.27 | 58.04 | 57.27 | 57.44 | 2,865,782 | -0.01(-0.02%) |
Apr 06, 2015 | 57.20 | 58.23 | 57.00 | 57.45 | 4,706,122 | -0.25(-0.44%) |
Apr 02, 2015 | 56.16 | 57.70 | 57.70 | 57.70 | 10,099,313 | +1.45(+2.58%) |
Apr 01, 2015 | 57.01 | 57.30 | 55.75 | 56.25 | 8,262,874 | -0.95(-1.67%) |
Mar 31, 2015 | 58.14 | 58.31 | 57.06 | 57.20 | 6,926,342 | -1.17(-2.00%) |
Mar 30, 2015 | 57.96 | 58.55 | 57.94 | 58.37 | 4,186,888 | +0.62(+1.08%) |
Mar 27, 2015 | 58.02 | 58.52 | 57.66 | 57.75 | 8,408,652 | +0.20(+0.34%) |
Mar 26, 2015 | 57.79 | 58.15 | 57.33 | 57.55 | 4,882,099 | -0.48(-0.83%) |
Mar 25, 2015 | 58.79 | 58.93 | 57.65 | 58.03 | 4,757,612 | -0.82(-1.39%) |
Mar 24, 2015 | 59.01 | 59.67 | 58.84 | 58.85 | 4,016,175 | -0.28(-0.48%) |
Mar 23, 2015 | 59.74 | 60.05 | 59.03 | 59.14 | 4,275,497 | -0.63(-1.06%) |
Mar 20, 2015 | 59.65 | 60.11 | 59.37 | 59.77 | 10,170,758 | +0.68(+1.15%) |
Mar 19, 2015 | 59.28 | 59.68 | 58.82 | 59.09 | 4,351,371 | -0.45(-0.76%) |
Mar 18, 2015 | 58.14 | 59.83 | 57.90 | 59.54 | 5,708,562 | +1.26(+2.17%) |
Mar 17, 2015 | 58.03 | 58.51 | 57.69 | 58.28 | 4,471,846 | -0.29(-0.50%) |
Mar 16, 2015 | 57.74 | 58.68 | 57.43 | 58.57 | 4,223,791 | +1.09(+1.89%) |
Mar 13, 2015 | 57.99 | 58.09 | 57.15 | 57.49 | 4,547,458 | -0.68(-1.17%) |
Mar 12, 2015 | 56.46 | 58.40 | 56.45 | 58.16 | 6,548,510 | +1.94(+3.46%) |
Mar 11, 2015 | 56.25 | 56.56 | 55.99 | 56.22 | 4,205,795 | +0.15(+0.27%) |
Mar 10, 2015 | 56.82 | 56.82 | 55.88 | 56.07 | 4,896,863 | -1.02(-1.78%) |
Mar 09, 2015 | 57.16 | 57.57 | 56.16 | 57.09 | 6,755,307 | +0.07(+0.12%) |
Mar 06, 2015 | 57.77 | 58.30 | 57.01 | 57.02 | 5,933,012 | -0.90(-1.56%) |
Mar 05, 2015 | 58.79 | 58.81 | 57.68 | 57.93 | 7,157,949 | -0.86(-1.46%) |
Mar 04, 2015 | 58.83 | 59.10 | 58.18 | 58.78 | 5,737,000 | -0.32(-0.54%) |
Mar 03, 2015 | 57.88 | 59.55 | 57.72 | 59.10 | 10,642,456 | +0.99(+1.70%) |
Mar 02, 2015 | 55.76 | 58.22 | 55.64 | 58.12 | 11,405,156 | +2.49(+4.48%) |
Feb 27, 2015 | 55.77 | 55.98 | 55.40 | 55.62 | 6,752,262 | -0.04(-0.07%) |
Feb 26, 2015 | 56.10 | 56.47 | 55.37 | 55.66 | 4,394,196 | -0.60(-1.07%) |
Feb 25, 2015 | 55.97 | 56.39 | 55.91 | 56.26 | 6,208,367 | +0.36(+0.64%) |
Feb 24, 2015 | 56.21 | 56.45 | 55.85 | 55.90 | 3,824,765 | -0.25(-0.45%) |
Feb 23, 2015 | 56.07 | 56.23 | 55.61 | 56.16 | 4,552,150 | +0.16(+0.29%) |
Feb 20, 2015 | 55.94 | 56.20 | 55.61 | 56.00 | 5,685,530 | -0.04(-0.07%) |
Feb 19, 2015 | 56.27 | 56.47 | 55.90 | 56.04 | 5,772,787 | -0.25(-0.45%) |
Feb 18, 2015 | 56.44 | 56.70 | 56.12 | 56.29 | 5,072,399 | -0.37(-0.65%) |
Feb 17, 2015 | 55.86 | 56.66 | 55.64 | 56.66 | 7,318,079 | +0.35(+0.62%) |
Feb 13, 2015 | 56.56 | 56.31 | 56.31 | 56.31 | 17,740,720 | +1.94(+3.57%) |
Feb 12, 2015 | 53.56 | 54.40 | 53.13 | 54.37 | 7,335,943 | +0.96(+1.80%) |
Feb 11, 2015 | 53.83 | 53.92 | 53.24 | 53.41 | 5,845,809 | -0.24(-0.44%) |
Feb 10, 2015 | 53.68 | 53.94 | 53.08 | 53.64 | 6,694,216 | +0.23(+0.42%) |
Feb 09, 2015 | 53.37 | 54.10 | 53.23 | 53.42 | 5,770,824 | +0.02(+0.04%) |
Feb 06, 2015 | 52.97 | 54.12 | 52.80 | 53.40 | 8,696,558 | +0.70(+1.32%) |
Feb 05, 2015 | 53.70 | 53.91 | 52.19 | 52.70 | 7,441,137 | -0.70(-1.30%) |
Feb 04, 2015 | 53.64 | 54.10 | 52.73 | 53.40 | 5,755,629 | -0.17(-0.32%) |
Feb 03, 2015 | 52.56 | 53.59 | 52.52 | 53.57 | 4,365,855 | +1.46(+2.80%) |
Feb 02, 2015 | 51.62 | 52.19 | 51.19 | 52.11 | 5,279,722 | +0.53(+1.02%) |
Jan 30, 2015 | 51.95 | 52.39 | 51.43 | 51.58 | 5,775,753 | -0.86(-1.63%) |
Jan 29, 2015 | 52.98 | 53.63 | 51.92 | 52.44 | 8,769,912 | -0.54(-1.01%) |
Jan 28, 2015 | 53.92 | 54.07 | 52.84 | 52.98 | 6,106,888 | -0.74(-1.38%) |
Jan 27, 2015 | 52.90 | 53.95 | 52.69 | 53.72 | 5,945,153 | +0.02(+0.04%) |
Jan 26, 2015 | 52.42 | 53.74 | 51.98 | 53.70 | 6,195,516 | +1.11(+2.11%) |
Jan 23, 2015 | 53.46 | 53.46 | 52.40 | 52.59 | 5,105,618 | -0.80(-1.50%) |
Jan 22, 2015 | 53.03 | 53.51 | 52.46 | 53.39 | 8,087,459 | +0.51(+0.96%) |
Jan 21, 2015 | 51.89 | 52.91 | 51.78 | 52.88 | 6,510,657 | +0.68(+1.30%) |
Jan 20, 2015 | 52.21 | 52.33 | 51.53 | 52.20 | 8,500,414 | -0.08(-0.16%) |
Jan 16, 2015 | 50.64 | 52.40 | 50.38 | 52.29 | 11,380,173 | +1.89(+3.75%) |
Jan 15, 2015 | 51.46 | 51.70 | 50.34 | 50.40 | 4,865,028 | -0.87(-1.69%) |
Jan 14, 2015 | 51.62 | 51.71 | 50.37 | 51.26 | 8,108,282 | -1.06(-2.03%) |
Jan 13, 2015 | 52.16 | 52.98 | 51.84 | 52.33 | 8,300,651 | +0.71(+1.37%) |
Jan 12, 2015 | 51.80 | 52.04 | 51.19 | 51.62 | 5,823,287 | +0.27(+0.53%) |
Jan 09, 2015 | 50.82 | 51.88 | 50.65 | 51.35 | 8,936,606 | +0.77(+1.53%) |
Jan 08, 2015 | 50.57 | 50.89 | 50.29 | 50.58 | 6,266,020 | +0.59(+1.19%) |
Jan 07, 2015 | 50.44 | 50.67 | 49.87 | 49.98 | 5,732,084 | -0.08(-0.15%) |
Jan 06, 2015 | 51.06 | 51.12 | 49.82 | 50.06 | 5,558,190 | -1.01(-1.97%) |
Jan 05, 2015 | 51.30 | 51.46 | 50.82 | 51.07 | 5,059,580 | -0.50(-0.97%) |
Jan 02, 2015 | 52.47 | 52.48 | 51.25 | 51.56 | 4,599,690 | -0.52(-0.99%) |
Dec 31, 2014 | 52.70 | 52.08 | 52.08 | 52.08 | 3,571,966 | -0.46(-0.88%) |
Dec 30, 2014 | 53.07 | 53.12 | 52.47 | 52.54 | 3,258,588 | -0.58(-1.10%) |
Dec 29, 2014 | 52.49 | 53.33 | 52.46 | 53.13 | 4,518,083 | +0.44(+0.84%) |
Dec 26, 2014 | 52.72 | 52.84 | 52.27 | 52.68 | 4,790,787 | +0.26(+0.50%) |
Dec 24, 2014 | 52.53 | 52.42 | 52.42 | 52.42 | 2,770,061 | -0.12(-0.23%) |
Dec 23, 2014 | 51.67 | 53.05 | 51.67 | 52.54 | 6,366,462 | +1.12(+2.18%) |
Dec 22, 2014 | 52.12 | 52.21 | 51.29 | 51.42 | 6,163,277 | -0.51(-0.98%) |
Dec 19, 2014 | 51.72 | 52.20 | 51.38 | 51.93 | 11,922,032 | +0.55(+1.06%) |
Dec 18, 2014 | 50.88 | 51.39 | 50.62 | 51.39 | 7,303,737 | +1.22(+2.44%) |
Dec 17, 2014 | 49.18 | 50.26 | 49.10 | 50.16 | 5,553,387 | +1.12(+2.28%) |
Dec 16, 2014 | 49.42 | 49.92 | 48.97 | 49.04 | 7,572,310 | -0.74(-1.49%) |
Dec 15, 2014 | 50.62 | 50.96 | 49.79 | 49.79 | 5,575,698 | -0.55(-1.08%) |
Dec 12, 2014 | 49.00 | 50.93 | 48.83 | 50.33 | 9,105,339 | +0.93(+1.89%) |
Dec 11, 2014 | 48.70 | 49.65 | 48.36 | 49.40 | 6,288,661 | +0.85(+1.74%) |
Dec 10, 2014 | 49.18 | 49.44 | 48.50 | 48.55 | 6,704,616 | -0.84(-1.70%) |
Dec 09, 2014 | 49.44 | 49.85 | 48.37 | 49.39 | 10,206,040 | -0.92(-1.83%) |
Dec 08, 2014 | 51.43 | 51.62 | 50.27 | 50.31 | 6,551,498 | -1.39(-2.69%) |
Dec 05, 2014 | 51.46 | 52.65 | 51.27 | 51.70 | 9,814,377 | +0.23(+0.44%) |
Dec 04, 2014 | 51.54 | 51.63 | 51.10 | 51.48 | 4,765,370 | -0.36(-0.69%) |
Dec 03, 2014 | 50.99 | 52.07 | 50.66 | 51.83 | 6,885,516 | +0.86(+1.69%) |
Dec 02, 2014 | 51.28 | 51.50 | 50.93 | 50.97 | 3,868,882 | -0.15(-0.29%) |
Dec 01, 2014 | 51.20 | 51.48 | 50.72 | 51.12 | 4,909,749 | -0.38(-0.75%) |
Nov 28, 2014 | 51.08 | 51.53 | 50.74 | 51.50 | 2,730,472 | +0.64(+1.25%) |
Nov 26, 2014 | 51.36 | 50.87 | 50.87 | 50.87 | 4,527,964 | -0.42(-0.82%) |
Nov 25, 2014 | 50.37 | 51.65 | 50.19 | 51.29 | 8,289,993 | +1.05(+2.09%) |
Nov 24, 2014 | 50.47 | 50.61 | 50.05 | 50.24 | 6,556,850 | -0.02(-0.04%) |
Nov 21, 2014 | 50.74 | 50.78 | 49.97 | 50.26 | 9,960,332 | -0.11(-0.22%) |
Nov 20, 2014 | 49.79 | 50.73 | 49.67 | 50.37 | 7,945,559 | +0.31(+0.62%) |
Nov 19, 2014 | 49.13 | 50.08 | 48.96 | 50.06 | 6,798,314 | +0.75(+1.52%) |
Nov 18, 2014 | 49.18 | 49.46 | 48.80 | 49.31 | 7,547,832 | -0.32(-0.64%) |
Nov 17, 2014 | 50.00 | 50.20 | 49.57 | 49.63 | 7,299,850 | -0.50(-0.99%) |
Nov 14, 2014 | 48.86 | 50.15 | 48.76 | 50.13 | 8,986,791 | +1.45(+2.97%) |
Nov 13, 2014 | 48.58 | 49.39 | 48.45 | 48.68 | 5,341,175 | +0.28(+0.58%) |
Nov 12, 2014 | 48.42 | 48.52 | 47.97 | 48.40 | 7,796,364 | -0.25(-0.52%) |
Nov 11, 2014 | 48.85 | 49.08 | 48.40 | 48.65 | 5,773,891 | -0.27(-0.56%) |
Nov 10, 2014 | 48.48 | 49.19 | 48.20 | 48.92 | 9,238,219 | +0.77(+1.60%) |
Nov 07, 2014 | 48.59 | 48.60 | 47.78 | 48.15 | 13,958,990 | -0.77(-1.57%) |
Nov 06, 2014 | 50.41 | 50.41 | 47.41 | 48.92 | 16,310,657 | -0.35(-0.70%) |
Nov 05, 2014 | 49.76 | 49.88 | 48.52 | 49.27 | 12,271,778 | +0.48(+0.98%) |
Nov 04, 2014 | 50.12 | 50.12 | 48.16 | 48.79 | 15,793,894 | -2.29(-4.48%) |
Nov 03, 2014 | 51.29 | 51.29 | 50.80 | 51.08 | 6,109,890 | +0.20(+0.39%) |
Oct 31, 2014 | 51.48 | 51.49 | 50.18 | 50.89 | 6,816,336 | +0.31(+0.61%) |
Oct 30, 2014 | 50.50 | 50.81 | 50.18 | 50.58 | 3,855,659 | -0.16(-0.31%) |
Oct 29, 2014 | 50.61 | 50.80 | 50.17 | 50.74 | 3,835,705 | -0.01(-0.02%) |
Oct 28, 2014 | 50.44 | 50.72 | 50.29 | 50.74 | 4,273,533 | +0.52(+1.03%) |
Oct 27, 2014 | 50.13 | 50.23 | 50.23 | 50.23 | 3,401,086 | +0.00(+0.00%) |
Oct 24, 2014 | 50.08 | 50.50 | 49.74 | 50.23 | 4,072,177 | -0.22(-0.43%) |
Oct 23, 2014 | 50.20 | 50.77 | 49.85 | 50.44 | 5,737,119 | +0.79(+1.59%) |
Oct 22, 2014 | 51.16 | 51.19 | 49.50 | 49.66 | 8,256,129 | -1.25(-2.45%) |
Oct 21, 2014 | 50.41 | 51.25 | 50.34 | 50.90 | 7,186,178 | +0.72(+1.44%) |
Oct 20, 2014 | 49.71 | 50.44 | 49.63 | 50.18 | 9,333,110 | +1.05(+2.14%) |
Oct 17, 2014 | 48.60 | 49.72 | 48.42 | 49.13 | 9,640,509 | +1.10(+2.29%) |
Oct 16, 2014 | 46.74 | 49.01 | 46.57 | 48.03 | 9,004,952 | +0.40(+0.85%) |
Oct 15, 2014 | 46.61 | 47.89 | 45.91 | 47.63 | 14,047,616 | +0.77(+1.64%) |
Oct 14, 2014 | 46.54 | 47.63 | 46.30 | 46.86 | 10,977,019 | +0.96(+2.09%) |
Oct 13, 2014 | 46.72 | 47.04 | 45.83 | 45.90 | 11,089,861 | -0.94(-2.00%) |
Oct 10, 2014 | 47.47 | 48.01 | 46.75 | 46.84 | 10,089,385 | -0.76(-1.60%) |
Oct 09, 2014 | 49.08 | 49.12 | 47.58 | 47.60 | 11,282,711 | -1.76(-3.56%) |
Oct 08, 2014 | 48.94 | 49.49 | 48.30 | 49.36 | 6,590,697 | +0.40(+0.82%) |
Oct 07, 2014 | 49.09 | 49.45 | 48.87 | 48.95 | 6,217,839 | -0.57(-1.16%) |
Oct 06, 2014 | 49.95 | 50.21 | 49.38 | 49.52 | 3,744,926 | -0.29(-0.58%) |
Oct 03, 2014 | 49.45 | 50.28 | 49.06 | 49.82 | 11,397,569 | +0.69(+1.41%) |
Oct 02, 2014 | 49.20 | 49.31 | 47.41 | 49.12 | 18,978,912 | -0.44(-0.89%) |
Oct 01, 2014 | 50.21 | 50.28 | 49.53 | 49.56 | 13,132,094 | -0.65(-1.29%) |
Sep 30, 2014 | 51.07 | 51.12 | 50.20 | 50.21 | 10,984,285 | -0.77(-1.51%) |
Sep 29, 2014 | 50.60 | 51.47 | 50.56 | 50.98 | 8,746,317 | -0.23(-0.44%) |
Sep 26, 2014 | 50.52 | 51.44 | 50.47 | 51.20 | 6,787,227 | +0.68(+1.34%) |
Sep 25, 2014 | 51.41 | 51.55 | 50.47 | 50.53 | 8,464,854 | -0.95(-1.84%) |
Sep 24, 2014 | 51.63 | 51.71 | 50.85 | 51.48 | 10,653,850 | -0.17(-0.33%) |
Sep 23, 2014 | 51.53 | 52.03 | 50.98 | 51.65 | 11,183,480 | +0.38(+0.75%) |
Sep 22, 2014 | 52.26 | 52.40 | 51.08 | 51.26 | 12,767,499 | -1.21(-2.31%) |
Sep 19, 2014 | 53.38 | 53.38 | 52.20 | 52.47 | 11,503,560 | -0.55(-1.04%) |
Sep 18, 2014 | 53.59 | 53.62 | 52.61 | 53.03 | 10,536,017 | -0.32(-0.60%) |
Sep 17, 2014 | 53.54 | 53.69 | 53.08 | 53.34 | 5,903,389 | -0.06(-0.11%) |
Sep 16, 2014 | 53.22 | 53.81 | 52.86 | 53.40 | 8,897,482 | +0.15(+0.28%) |
Sep 15, 2014 | 53.75 | 53.75 | 53.21 | 53.25 | 6,777,895 | -0.49(-0.91%) |
Sep 12, 2014 | 53.88 | 53.89 | 52.85 | 53.74 | 12,225,289 | -0.82(-1.50%) |
Sep 11, 2014 | 53.87 | 55.06 | 53.79 | 54.56 | 5,112,095 | +0.46(+0.85%) |
Sep 10, 2014 | 54.43 | 54.58 | 53.59 | 54.10 | 6,364,167 | -0.21(-0.38%) |
Sep 09, 2014 | 55.21 | 55.32 | 54.24 | 54.30 | 7,654,227 | -1.13(-2.03%) |
Sep 08, 2014 | 55.51 | 55.60 | 55.15 | 55.43 | 4,315,491 | -0.18(-0.32%) |
Sep 05, 2014 | 55.68 | 55.77 | 54.82 | 55.61 | 7,492,240 | -0.03(-0.05%) |
Sep 04, 2014 | 55.25 | 55.89 | 55.14 | 55.63 | 8,122,718 | +0.84(+1.54%) |
Sep 03, 2014 | 55.33 | 55.41 | 54.47 | 54.79 | 6,310,725 | -0.28(-0.51%) |