Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.33 | 41.52 | 40.31 | 40.89 | 9,843,904 | -0.21(-0.50%) |
Oct 29, 2015 | 40.00 | 41.80 | 39.19 | 41.10 | 12,168,549 | +0.21(+0.52%) |
Oct 28, 2015 | 39.66 | 41.13 | 39.53 | 40.88 | 12,167,936 | +1.26(+3.19%) |
Oct 27, 2015 | 39.86 | 39.95 | 38.89 | 39.62 | 10,425,282 | -0.97(-2.38%) |
Oct 26, 2015 | 41.82 | 41.82 | 40.57 | 40.58 | 7,249,225 | -1.27(-3.04%) |
Oct 23, 2015 | 41.62 | 42.01 | 41.12 | 41.85 | 7,707,548 | +0.02(+0.05%) |
Oct 22, 2015 | 40.87 | 41.97 | 40.77 | 41.83 | 9,619,361 | +1.23(+3.04%) |
Oct 21, 2015 | 40.93 | 41.24 | 40.54 | 40.60 | 8,263,735 | -0.44(-1.06%) |
Oct 20, 2015 | 41.31 | 41.58 | 40.77 | 41.03 | 11,160,452 | -0.11(-0.28%) |
Oct 19, 2015 | 41.76 | 41.98 | 40.99 | 41.15 | 10,412,659 | -1.18(-2.79%) |
Oct 16, 2015 | 42.68 | 42.88 | 41.79 | 42.33 | 9,546,892 | +0.00(+0.00%) |
Oct 15, 2015 | 41.66 | 42.37 | 41.23 | 42.33 | 10,218,803 | +0.39(+0.93%) |
Oct 14, 2015 | 41.63 | 42.12 | 41.50 | 41.94 | 8,476,580 | +0.32(+0.76%) |
Oct 13, 2015 | 41.42 | 42.27 | 41.11 | 41.62 | 8,218,181 | -0.17(-0.42%) |
Oct 12, 2015 | 42.40 | 42.42 | 41.18 | 41.80 | 9,897,426 | -0.63(-1.48%) |
Oct 09, 2015 | 42.79 | 42.87 | 41.75 | 42.42 | 12,058,823 | -0.14(-0.32%) |
Oct 08, 2015 | 41.59 | 42.76 | 41.28 | 42.56 | 12,558,481 | +0.76(+1.83%) |
Oct 07, 2015 | 42.30 | 42.63 | 40.72 | 41.80 | 18,207,270 | +0.10(+0.24%) |
Oct 06, 2015 | 40.21 | 41.99 | 40.12 | 41.70 | 20,381,836 | +1.63(+4.08%) |
Oct 05, 2015 | 39.28 | 40.17 | 38.95 | 40.06 | 16,933,554 | +1.35(+3.50%) |
Oct 02, 2015 | 35.98 | 38.71 | 35.96 | 38.71 | 16,627,283 | +2.29(+6.29%) |
Oct 01, 2015 | 36.82 | 37.36 | 35.95 | 36.42 | 13,792,411 | +0.15(+0.42%) |
Sep 30, 2015 | 35.48 | 36.30 | 35.47 | 36.27 | 11,656,284 | +1.05(+2.98%) |
Sep 29, 2015 | 35.00 | 35.31 | 34.57 | 35.22 | 10,550,166 | +0.54(+1.57%) |
Sep 28, 2015 | 35.12 | 35.58 | 34.66 | 34.67 | 10,583,747 | -1.01(-2.84%) |
Sep 25, 2015 | 36.71 | 36.71 | 35.48 | 35.68 | 11,414,280 | -0.43(-1.19%) |
Sep 24, 2015 | 35.93 | 36.47 | 35.79 | 36.12 | 10,824,890 | -0.08(-0.21%) |
Sep 23, 2015 | 36.84 | 37.04 | 36.15 | 36.19 | 8,360,533 | -0.57(-1.56%) |
Sep 22, 2015 | 36.09 | 37.05 | 36.00 | 36.77 | 13,519,326 | -0.10(-0.27%) |
Sep 21, 2015 | 36.94 | 37.05 | 36.40 | 36.86 | 10,219,295 | +0.29(+0.81%) |
Sep 18, 2015 | 37.17 | 37.45 | 36.24 | 36.57 | 16,878,266 | -1.34(-3.53%) |
Sep 17, 2015 | 37.36 | 38.50 | 37.10 | 37.91 | 19,602,862 | +0.50(+1.33%) |
Sep 16, 2015 | 36.08 | 37.46 | 36.03 | 37.41 | 15,014,605 | +1.66(+4.63%) |
Sep 15, 2015 | 35.65 | 36.14 | 35.62 | 35.75 | 8,830,279 | +0.39(+1.09%) |
Sep 14, 2015 | 35.63 | 35.65 | 35.04 | 35.37 | 11,595,994 | -0.45(-1.25%) |
Sep 11, 2015 | 36.10 | 36.12 | 35.50 | 35.81 | 12,259,618 | -0.81(-2.21%) |
Sep 10, 2015 | 36.30 | 36.86 | 35.79 | 36.62 | 11,735,987 | +0.44(+1.21%) |
Sep 09, 2015 | 37.09 | 37.58 | 35.99 | 36.18 | 21,426,358 | -0.46(-1.26%) |
Sep 08, 2015 | 36.50 | 36.81 | 35.65 | 36.65 | 17,933,840 | +0.95(+2.67%) |
Sep 04, 2015 | 35.70 | 35.69 | 35.69 | 35.69 | 13,911,995 | -0.74(-2.03%) |
Sep 03, 2015 | 36.68 | 37.71 | 36.12 | 36.43 | 12,832,343 | -0.01(-0.02%) |
Sep 02, 2015 | 36.52 | 36.80 | 35.54 | 36.44 | 14,898,044 | +0.33(+0.92%) |
Sep 01, 2015 | 36.43 | 36.43 | 35.38 | 36.11 | 22,734,592 | -1.06(-2.85%) |
Aug 31, 2015 | 35.01 | 37.30 | 34.56 | 37.17 | 23,505,436 | +1.76(+4.98%) |
Aug 28, 2015 | 34.45 | 36.30 | 34.45 | 35.41 | 19,706,506 | +0.72(+2.07%) |
Aug 27, 2015 | 33.74 | 35.19 | 33.61 | 34.69 | 25,694,776 | +1.86(+5.67%) |
Aug 26, 2015 | 32.46 | 32.95 | 31.95 | 32.83 | 25,111,892 | +0.92(+2.89%) |
Aug 25, 2015 | 34.04 | 34.04 | 31.87 | 31.90 | 21,013,570 | -0.56(-1.72%) |
Aug 24, 2015 | 31.75 | 33.98 | 31.09 | 32.46 | 28,107,804 | -1.86(-5.42%) |
Aug 21, 2015 | 35.28 | 35.83 | 34.32 | 34.32 | 18,388,986 | -1.22(-3.43%) |
Aug 20, 2015 | 35.88 | 36.37 | 35.54 | 35.54 | 13,955,543 | -0.51(-1.43%) |
Aug 19, 2015 | 37.27 | 37.27 | 35.58 | 36.06 | 19,212,388 | -1.38(-3.70%) |
Aug 18, 2015 | 37.52 | 37.65 | 37.15 | 37.44 | 9,667,025 | -0.04(-0.10%) |
Aug 17, 2015 | 37.42 | 37.67 | 37.25 | 37.48 | 7,679,754 | -0.16(-0.42%) |
Aug 14, 2015 | 37.80 | 38.03 | 37.58 | 37.64 | 10,382,339 | -0.25(-0.66%) |
Aug 13, 2015 | 38.57 | 38.60 | 37.70 | 37.89 | 13,284,223 | -1.09(-2.79%) |
Aug 12, 2015 | 37.97 | 39.23 | 37.92 | 38.97 | 18,563,168 | +0.86(+2.26%) |
Aug 11, 2015 | 37.27 | 38.20 | 37.10 | 38.11 | 14,167,475 | +0.15(+0.40%) |
Aug 10, 2015 | 36.97 | 37.97 | 36.71 | 37.96 | 13,983,008 | +1.03(+2.78%) |
Aug 07, 2015 | 38.00 | 38.30 | 36.75 | 36.93 | 13,602,628 | -1.09(-2.86%) |
Aug 06, 2015 | 36.97 | 38.08 | 36.55 | 38.02 | 15,393,802 | +0.88(+2.36%) |
Aug 05, 2015 | 38.04 | 38.45 | 37.08 | 37.14 | 10,641,573 | -0.57(-1.50%) |
Aug 04, 2015 | 37.50 | 38.07 | 37.50 | 37.71 | 10,167,937 | +0.12(+0.32%) |
Aug 03, 2015 | 37.66 | 38.16 | 37.30 | 37.59 | 14,865,312 | -0.48(-1.25%) |
Jul 31, 2015 | 38.89 | 38.91 | 38.00 | 38.07 | 16,136,404 | -1.31(-3.32%) |
Jul 30, 2015 | 40.07 | 40.30 | 39.23 | 39.38 | 13,331,357 | -0.63(-1.57%) |
Jul 29, 2015 | 39.36 | 40.41 | 39.32 | 40.00 | 15,625,588 | +0.50(+1.26%) |
Jul 28, 2015 | 38.52 | 40.05 | 38.47 | 39.50 | 17,698,148 | +1.20(+3.14%) |
Jul 27, 2015 | 38.82 | 39.34 | 38.22 | 38.30 | 18,867,362 | -1.09(-2.76%) |
Jul 24, 2015 | 40.80 | 40.80 | 39.31 | 39.39 | 17,510,992 | -1.47(-3.61%) |
Jul 23, 2015 | 41.67 | 41.83 | 40.31 | 40.86 | 15,954,997 | -0.79(-1.91%) |
Jul 22, 2015 | 42.00 | 42.08 | 41.54 | 41.66 | 13,899,659 | -0.49(-1.17%) |
Jul 21, 2015 | 42.35 | 42.65 | 41.91 | 42.15 | 11,289,118 | -0.06(-0.14%) |
Jul 20, 2015 | 42.67 | 42.68 | 41.91 | 42.21 | 10,837,722 | -0.47(-1.10%) |
Jul 17, 2015 | 42.98 | 43.20 | 42.27 | 42.68 | 9,868,760 | -0.56(-1.29%) |
Jul 16, 2015 | 43.73 | 43.86 | 43.04 | 43.24 | 7,133,431 | -0.35(-0.80%) |
Jul 15, 2015 | 44.11 | 44.43 | 43.38 | 43.59 | 7,008,639 | -0.83(-1.86%) |
Jul 14, 2015 | 43.84 | 44.58 | 43.79 | 44.42 | 7,345,448 | +0.45(+1.02%) |
Jul 13, 2015 | 44.11 | 44.12 | 43.76 | 43.97 | 6,574,074 | -0.15(-0.34%) |
Jul 10, 2015 | 44.26 | 44.43 | 43.78 | 44.12 | 6,777,063 | +0.34(+0.78%) |
Jul 09, 2015 | 44.51 | 44.59 | 43.77 | 43.78 | 7,285,926 | +0.23(+0.53%) |
Jul 08, 2015 | 44.13 | 44.56 | 43.34 | 43.55 | 7,543,134 | -0.96(-2.16%) |
Jul 07, 2015 | 43.95 | 44.70 | 43.46 | 44.51 | 9,554,319 | +0.44(+1.00%) |
Jul 06, 2015 | 44.41 | 44.59 | 43.82 | 44.07 | 10,123,235 | -1.09(-2.41%) |
Jul 02, 2015 | 44.90 | 45.16 | 45.16 | 45.16 | 9,082,606 | +0.37(+0.82%) |
Jul 01, 2015 | 45.90 | 45.90 | 44.54 | 44.79 | 9,909,293 | -1.03(-2.25%) |
Jun 30, 2015 | 45.91 | 45.97 | 45.41 | 45.82 | 7,178,283 | +0.30(+0.66%) |
Jun 29, 2015 | 45.83 | 46.07 | 45.52 | 45.52 | 7,044,944 | -0.87(-1.88%) |
Jun 26, 2015 | 46.37 | 46.47 | 46.05 | 46.40 | 8,957,970 | -0.03(-0.06%) |
Jun 25, 2015 | 47.14 | 47.14 | 46.36 | 46.43 | 6,307,271 | -0.46(-0.97%) |
Jun 24, 2015 | 47.11 | 47.42 | 46.88 | 46.88 | 5,326,868 | -0.25(-0.54%) |
Jun 23, 2015 | 46.77 | 47.27 | 46.64 | 47.14 | 4,882,378 | +0.44(+0.94%) |
Jun 22, 2015 | 46.62 | 46.98 | 46.40 | 46.70 | 5,838,600 | +0.17(+0.37%) |
Jun 19, 2015 | 46.67 | 47.22 | 46.36 | 46.52 | 17,590,964 | -0.43(-0.92%) |
Jun 18, 2015 | 47.12 | 47.38 | 46.86 | 46.96 | 7,254,744 | -0.12(-0.25%) |
Jun 17, 2015 | 47.67 | 47.85 | 46.80 | 47.08 | 6,350,377 | -0.25(-0.54%) |
Jun 16, 2015 | 47.34 | 47.42 | 46.78 | 47.33 | 7,116,678 | +0.12(+0.25%) |
Jun 15, 2015 | 47.07 | 47.49 | 46.86 | 47.21 | 6,312,499 | -0.18(-0.38%) |
Jun 12, 2015 | 47.58 | 47.64 | 47.10 | 47.39 | 6,696,705 | -0.39(-0.81%) |
Jun 11, 2015 | 47.73 | 47.93 | 47.64 | 47.78 | 5,214,130 | +0.01(+0.02%) |
Jun 10, 2015 | 47.69 | 47.93 | 47.37 | 47.77 | 6,400,972 | +0.72(+1.52%) |
Jun 09, 2015 | 47.59 | 47.99 | 47.05 | 47.05 | 8,465,672 | -0.28(-0.58%) |
Jun 08, 2015 | 46.95 | 47.36 | 46.84 | 47.33 | 8,886,152 | +0.29(+0.62%) |
Jun 05, 2015 | 46.83 | 47.92 | 46.79 | 47.04 | 7,786,220 | +0.03(+0.06%) |
Jun 04, 2015 | 47.31 | 47.56 | 46.96 | 47.01 | 7,184,693 | -0.60(-1.25%) |
Jun 03, 2015 | 47.61 | 47.97 | 47.47 | 47.61 | 7,211,139 | -0.20(-0.42%) |
Jun 02, 2015 | 47.53 | 47.99 | 47.31 | 47.81 | 6,803,833 | +0.34(+0.72%) |
Jun 01, 2015 | 48.10 | 48.11 | 47.19 | 47.46 | 5,548,878 | -0.05(-0.11%) |
May 29, 2015 | 47.53 | 47.81 | 47.34 | 47.52 | 7,641,074 | -0.13(-0.28%) |
May 28, 2015 | 47.40 | 47.72 | 47.09 | 47.65 | 6,958,774 | +0.03(+0.06%) |
May 27, 2015 | 47.71 | 48.49 | 47.53 | 47.62 | 9,052,679 | -0.01(-0.03%) |
May 26, 2015 | 48.18 | 48.31 | 47.38 | 47.64 | 8,212,015 | -0.95(-1.95%) |
May 22, 2015 | 48.53 | 48.58 | 48.58 | 48.58 | 5,099,216 | -0.35(-0.72%) |
May 21, 2015 | 48.60 | 49.06 | 48.40 | 48.93 | 8,107,885 | +0.60(+1.24%) |
May 20, 2015 | 48.31 | 48.46 | 47.84 | 48.34 | 6,483,233 | +0.29(+0.61%) |
May 19, 2015 | 48.51 | 48.51 | 48.04 | 48.05 | 10,768,855 | -0.68(-1.39%) |
May 18, 2015 | 48.51 | 48.86 | 48.09 | 48.72 | 6,991,759 | +0.21(+0.43%) |
May 15, 2015 | 48.14 | 48.74 | 48.00 | 48.52 | 6,409,290 | +0.25(+0.52%) |
May 14, 2015 | 48.36 | 48.78 | 48.20 | 48.27 | 5,889,448 | +0.02(+0.05%) |
May 13, 2015 | 48.55 | 48.72 | 48.07 | 48.25 | 7,352,045 | -0.01(-0.02%) |
May 12, 2015 | 48.17 | 48.44 | 47.99 | 48.25 | 6,396,763 | +0.09(+0.18%) |
May 11, 2015 | 49.52 | 49.58 | 48.04 | 48.16 | 9,841,800 | -1.39(-2.81%) |
May 08, 2015 | 49.54 | 49.71 | 48.96 | 49.56 | 8,079,598 | +0.41(+0.83%) |
May 07, 2015 | 49.82 | 49.82 | 48.77 | 49.15 | 8,537,103 | -0.45(-0.91%) |
May 06, 2015 | 50.14 | 50.30 | 49.28 | 49.60 | 9,608,154 | +0.02(+0.04%) |
May 05, 2015 | 49.76 | 50.44 | 49.42 | 49.58 | 12,391,912 | +0.13(+0.27%) |
May 04, 2015 | 49.74 | 49.89 | 49.21 | 49.45 | 8,997,049 | -0.31(-0.62%) |
May 01, 2015 | 49.98 | 50.16 | 49.41 | 49.76 | 8,097,478 | -0.35(-0.71%) |
Apr 30, 2015 | 50.92 | 50.93 | 49.92 | 50.11 | 9,983,081 | -0.10(-0.21%) |
Apr 29, 2015 | 49.74 | 50.40 | 49.60 | 50.22 | 8,183,513 | +0.24(+0.47%) |
Apr 28, 2015 | 49.58 | 49.99 | 49.44 | 49.98 | 5,781,530 | +0.50(+1.01%) |
Apr 27, 2015 | 50.01 | 50.15 | 49.43 | 49.48 | 6,000,629 | -0.33(-0.67%) |
Apr 24, 2015 | 50.06 | 50.08 | 49.46 | 49.81 | 8,505,926 | -0.55(-1.10%) |
Apr 23, 2015 | 50.36 | 50.82 | 50.18 | 50.36 | 6,271,432 | +0.28(+0.56%) |
Apr 22, 2015 | 50.13 | 50.27 | 49.54 | 50.08 | 6,072,253 | -0.10(-0.21%) |
Apr 21, 2015 | 50.62 | 50.90 | 49.91 | 50.19 | 7,537,978 | -0.44(-0.86%) |
Apr 20, 2015 | 50.24 | 51.09 | 50.21 | 50.62 | 10,633,473 | +0.68(+1.36%) |
Apr 17, 2015 | 50.61 | 50.61 | 49.57 | 49.94 | 13,034,161 | -0.97(-1.91%) |
Apr 16, 2015 | 50.90 | 51.44 | 50.33 | 50.92 | 11,378,201 | -0.29(-0.56%) |
Apr 15, 2015 | 50.84 | 51.40 | 50.54 | 51.20 | 10,535,729 | +0.77(+1.52%) |
Apr 14, 2015 | 49.30 | 50.58 | 49.24 | 50.44 | 12,077,724 | +1.49(+3.04%) |
Apr 13, 2015 | 49.36 | 49.74 | 48.94 | 48.95 | 7,775,808 | -0.14(-0.29%) |
Apr 10, 2015 | 49.70 | 49.73 | 48.98 | 49.09 | 8,153,766 | -0.35(-0.70%) |
Apr 09, 2015 | 47.97 | 49.77 | 47.85 | 49.43 | 14,887,236 | +1.62(+3.38%) |
Apr 08, 2015 | 48.75 | 48.87 | 47.81 | 47.82 | 11,616,935 | -0.72(-1.49%) |
Apr 07, 2015 | 48.15 | 48.72 | 48.01 | 48.54 | 9,727,601 | +0.30(+0.61%) |
Apr 06, 2015 | 46.79 | 48.61 | 46.78 | 48.25 | 13,783,721 | +1.63(+3.50%) |
Apr 02, 2015 | 46.27 | 46.61 | 46.61 | 46.61 | 8,007,765 | +0.12(+0.25%) |
Apr 01, 2015 | 46.27 | 46.84 | 46.22 | 46.50 | 12,116,072 | +0.56(+1.22%) |
Mar 31, 2015 | 46.67 | 46.83 | 45.92 | 45.94 | 12,428,110 | -1.28(-2.72%) |
Mar 30, 2015 | 46.84 | 47.33 | 46.78 | 47.22 | 8,169,093 | +0.79(+1.70%) |
Mar 27, 2015 | 46.45 | 46.55 | 46.08 | 46.43 | 7,046,736 | -0.23(-0.49%) |
Mar 26, 2015 | 47.18 | 47.32 | 46.42 | 46.66 | 9,337,548 | +0.14(+0.30%) |
Mar 25, 2015 | 46.64 | 46.85 | 46.23 | 46.52 | 10,382,999 | +0.37(+0.80%) |
Mar 24, 2015 | 46.81 | 46.94 | 46.13 | 46.15 | 8,643,670 | -0.50(-1.08%) |
Mar 23, 2015 | 47.22 | 47.35 | 46.64 | 46.65 | 10,065,308 | -0.45(-0.96%) |
Mar 20, 2015 | 46.59 | 47.31 | 46.48 | 47.10 | 13,634,825 | +0.80(+1.72%) |
Mar 19, 2015 | 46.32 | 46.71 | 46.07 | 46.30 | 10,716,737 | -0.65(-1.38%) |
Mar 18, 2015 | 45.40 | 47.45 | 45.38 | 46.95 | 12,924,420 | +1.20(+2.63%) |
Mar 17, 2015 | 45.75 | 46.10 | 45.29 | 45.75 | 8,794,670 | -0.29(-0.63%) |
Mar 16, 2015 | 45.16 | 46.08 | 44.88 | 46.04 | 8,563,190 | +0.56(+1.23%) |
Mar 13, 2015 | 44.83 | 45.60 | 44.69 | 45.48 | 11,189,638 | +0.21(+0.46%) |
Mar 12, 2015 | 45.43 | 45.68 | 45.24 | 45.27 | 7,482,208 | +0.04(+0.10%) |
Mar 11, 2015 | 44.97 | 45.65 | 44.87 | 45.23 | 8,593,299 | +0.32(+0.71%) |
Mar 10, 2015 | 45.00 | 45.54 | 44.78 | 44.91 | 12,092,905 | -0.81(-1.78%) |
Mar 09, 2015 | 46.31 | 46.73 | 45.72 | 45.72 | 8,799,420 | -0.60(-1.31%) |
Mar 06, 2015 | 46.48 | 46.98 | 46.24 | 46.33 | 9,125,417 | -0.40(-0.85%) |
Mar 05, 2015 | 47.23 | 47.28 | 46.73 | 46.73 | 8,102,647 | -0.68(-1.43%) |
Mar 04, 2015 | 47.80 | 47.80 | 46.98 | 47.40 | 7,436,975 | -0.39(-0.82%) |
Mar 03, 2015 | 47.49 | 48.16 | 47.42 | 47.80 | 7,352,276 | +0.28(+0.59%) |
Mar 02, 2015 | 48.11 | 48.22 | 47.09 | 47.51 | 10,920,153 | -0.59(-1.23%) |
Feb 27, 2015 | 48.70 | 48.77 | 48.05 | 48.11 | 9,438,147 | -0.48(-0.99%) |
Feb 26, 2015 | 49.35 | 49.35 | 48.39 | 48.58 | 10,620,717 | -1.24(-2.49%) |
Feb 25, 2015 | 49.78 | 50.05 | 49.40 | 49.82 | 8,337,769 | +0.32(+0.66%) |
Feb 24, 2015 | 49.78 | 49.79 | 49.26 | 49.50 | 6,597,293 | +0.13(+0.25%) |
Feb 23, 2015 | 49.20 | 49.83 | 49.07 | 49.37 | 8,229,890 | -0.34(-0.68%) |
Feb 20, 2015 | 49.57 | 49.74 | 48.94 | 49.71 | 11,903,636 | -0.03(-0.06%) |
Feb 19, 2015 | 48.74 | 50.06 | 48.27 | 49.74 | 12,227,917 | -0.23(-0.46%) |
Feb 18, 2015 | 50.19 | 50.95 | 49.88 | 49.97 | 12,100,480 | -1.28(-2.50%) |
Feb 17, 2015 | 51.02 | 51.62 | 50.55 | 51.26 | 10,371,416 | -0.30(-0.59%) |
Feb 13, 2015 | 50.78 | 51.56 | 51.56 | 51.56 | 11,411,086 | +1.36(+2.70%) |
Feb 12, 2015 | 50.35 | 50.80 | 49.89 | 50.20 | 11,704,462 | +0.66(+1.33%) |
Feb 11, 2015 | 49.07 | 49.97 | 48.76 | 49.54 | 11,461,382 | -0.08(-0.16%) |
Feb 10, 2015 | 49.53 | 49.71 | 48.54 | 49.62 | 10,789,793 | +0.10(+0.21%) |
Feb 09, 2015 | 49.61 | 50.08 | 49.37 | 49.52 | 11,053,535 | +0.26(+0.53%) |
Feb 06, 2015 | 49.81 | 49.91 | 49.03 | 49.26 | 10,485,490 | -0.06(-0.12%) |
Feb 05, 2015 | 48.92 | 49.33 | 48.38 | 49.32 | 11,931,171 | +1.24(+2.58%) |
Feb 04, 2015 | 48.62 | 48.65 | 47.62 | 48.08 | 16,766,868 | -1.36(-2.76%) |
Feb 03, 2015 | 48.85 | 49.60 | 48.55 | 49.44 | 21,412,444 | +1.44(+3.00%) |
Feb 02, 2015 | 47.05 | 48.01 | 46.28 | 48.00 | 13,803,739 | +2.04(+4.43%) |
Jan 30, 2015 | 45.42 | 46.57 | 44.63 | 45.97 | 14,419,267 | +0.12(+0.25%) |
Jan 29, 2015 | 46.11 | 46.41 | 44.26 | 45.85 | 15,562,207 | +0.18(+0.38%) |
Jan 28, 2015 | 47.63 | 47.77 | 45.62 | 45.68 | 11,890,841 | -2.16(-4.52%) |
Jan 27, 2015 | 47.65 | 48.28 | 47.48 | 47.84 | 8,136,652 | -0.20(-0.43%) |
Jan 26, 2015 | 47.36 | 48.17 | 46.63 | 48.04 | 8,030,275 | +0.85(+1.81%) |
Jan 23, 2015 | 47.70 | 47.96 | 47.18 | 47.19 | 8,758,973 | -0.47(-1.00%) |
Jan 22, 2015 | 47.51 | 47.87 | 46.71 | 47.66 | 11,994,053 | +0.55(+1.18%) |
Jan 21, 2015 | 46.63 | 47.28 | 46.15 | 47.11 | 10,929,576 | +0.99(+2.14%) |
Jan 20, 2015 | 45.84 | 46.19 | 45.08 | 46.12 | 9,416,658 | +0.08(+0.17%) |
Jan 16, 2015 | 45.07 | 46.33 | 44.87 | 46.04 | 13,743,971 | +1.22(+2.72%) |
Jan 15, 2015 | 46.43 | 46.62 | 44.80 | 44.82 | 13,691,688 | -0.88(-1.93%) |
Jan 14, 2015 | 45.12 | 45.82 | 44.41 | 45.70 | 13,661,187 | +0.13(+0.29%) |
Jan 13, 2015 | 46.12 | 46.59 | 44.89 | 45.57 | 14,030,692 | -0.46(-1.00%) |
Jan 12, 2015 | 46.82 | 46.91 | 45.70 | 46.03 | 11,370,925 | -1.35(-2.85%) |
Jan 09, 2015 | 47.40 | 47.69 | 46.72 | 47.38 | 10,939,059 | -0.01(-0.02%) |
Jan 08, 2015 | 47.33 | 47.80 | 46.64 | 47.39 | 14,175,618 | +1.15(+2.49%) |
Jan 07, 2015 | 46.72 | 46.88 | 45.87 | 46.24 | 16,921,448 | +0.31(+0.67%) |
Jan 06, 2015 | 47.65 | 48.61 | 45.89 | 45.93 | 24,733,788 | -1.98(-4.13%) |
Jan 05, 2015 | 49.42 | 49.62 | 47.76 | 47.91 | 14,999,134 | -2.39(-4.76%) |
Jan 02, 2015 | 50.00 | 50.71 | 49.80 | 50.30 | 7,812,014 | -0.10(-0.20%) |
Dec 31, 2014 | 50.61 | 50.41 | 50.41 | 50.41 | 8,115,920 | -0.64(-1.24%) |
Dec 30, 2014 | 50.81 | 51.24 | 50.56 | 51.04 | 6,217,392 | -0.13(-0.26%) |
Dec 29, 2014 | 51.42 | 51.59 | 50.76 | 51.17 | 7,177,076 | +0.17(+0.33%) |
Dec 26, 2014 | 51.49 | 51.67 | 50.74 | 51.00 | 4,576,242 | -0.18(-0.36%) |
Dec 24, 2014 | 51.49 | 51.19 | 51.19 | 51.19 | 5,273,512 | -0.67(-1.29%) |
Dec 23, 2014 | 51.32 | 52.09 | 50.95 | 51.86 | 11,192,753 | +1.12(+2.20%) |
Dec 22, 2014 | 51.15 | 51.42 | 49.99 | 50.74 | 13,029,316 | -1.07(-2.06%) |
Dec 19, 2014 | 50.82 | 51.82 | 50.09 | 51.81 | 24,419,844 | +0.90(+1.76%) |
Dec 18, 2014 | 50.52 | 50.97 | 48.65 | 50.91 | 21,823,760 | +2.05(+4.20%) |
Dec 17, 2014 | 46.81 | 49.39 | 46.72 | 48.86 | 21,046,580 | +2.72(+5.88%) |
Dec 16, 2014 | 44.84 | 47.43 | 44.41 | 46.14 | 17,742,254 | +1.12(+2.48%) |
Dec 15, 2014 | 46.19 | 46.35 | 44.89 | 45.03 | 13,452,892 | -0.55(-1.22%) |
Dec 12, 2014 | 45.76 | 46.56 | 45.48 | 45.58 | 11,890,214 | -0.85(-1.82%) |
Dec 11, 2014 | 46.20 | 47.77 | 46.20 | 46.43 | 11,199,071 | +0.05(+0.11%) |
Dec 10, 2014 | 46.65 | 46.82 | 45.86 | 46.38 | 13,484,173 | -1.04(-2.19%) |
Dec 09, 2014 | 46.97 | 48.35 | 46.25 | 47.41 | 16,611,359 | -0.05(-0.11%) |
Dec 08, 2014 | 48.89 | 49.00 | 47.35 | 47.46 | 13,923,717 | -2.06(-4.16%) |
Dec 05, 2014 | 50.63 | 50.63 | 50.08 | 49.52 | 13,457,252 | -1.07(-2.11%) |
Dec 04, 2014 | 51.21 | 51.41 | 50.13 | 50.59 | 14,603,086 | -1.09(-2.10%) |
Dec 03, 2014 | 50.84 | 51.98 | 50.57 | 51.68 | 16,307,571 | +1.16(+2.30%) |
Dec 02, 2014 | 49.14 | 50.78 | 49.08 | 50.51 | 16,008,405 | +1.05(+2.12%) |
Dec 01, 2014 | 48.12 | 49.56 | 47.73 | 49.46 | 19,212,468 | +1.24(+2.57%) |
Nov 28, 2014 | 49.41 | 49.73 | 47.92 | 48.22 | 16,138,559 | -3.47(-6.72%) |
Nov 26, 2014 | 52.37 | 51.70 | 51.70 | 51.70 | 10,126,678 | -0.66(-1.25%) |
Nov 25, 2014 | 53.94 | 53.95 | 52.24 | 52.35 | 12,201,896 | -1.17(-2.18%) |
Nov 24, 2014 | 53.69 | 53.86 | 53.03 | 53.52 | 8,381,892 | -0.23(-0.42%) |
Nov 21, 2014 | 54.35 | 54.51 | 53.41 | 53.75 | 12,246,207 | +0.31(+0.59%) |
Nov 20, 2014 | 52.65 | 53.46 | 52.65 | 53.43 | 7,842,183 | +0.79(+1.50%) |
Nov 19, 2014 | 52.81 | 52.90 | 52.05 | 52.65 | 8,731,149 | +0.34(+0.64%) |
Nov 18, 2014 | 52.21 | 52.66 | 51.87 | 52.31 | 7,269,291 | +0.18(+0.35%) |
Nov 17, 2014 | 51.84 | 52.38 | 51.54 | 52.13 | 6,987,947 | +0.01(+0.01%) |
Nov 14, 2014 | 51.51 | 52.16 | 51.45 | 52.12 | 7,224,077 | +0.77(+1.51%) |
Nov 13, 2014 | 51.66 | 51.82 | 50.76 | 51.35 | 10,304,281 | -0.62(-1.19%) |
Nov 12, 2014 | 52.08 | 52.46 | 51.88 | 51.97 | 7,879,588 | -0.40(-0.77%) |
Nov 11, 2014 | 52.20 | 52.51 | 51.87 | 52.37 | 8,113,456 | +0.11(+0.21%) |
Nov 10, 2014 | 53.15 | 53.44 | 52.16 | 52.26 | 10,004,133 | -0.41(-0.78%) |
Nov 07, 2014 | 52.14 | 52.78 | 52.11 | 52.67 | 10,093,772 | +0.61(+1.18%) |
Nov 06, 2014 | 50.89 | 52.08 | 50.72 | 52.05 | 10,633,025 | +1.05(+2.06%) |
Nov 05, 2014 | 51.05 | 51.27 | 50.35 | 51.00 | 10,800,760 | +0.81(+1.61%) |
Nov 04, 2014 | 50.51 | 50.97 | 49.78 | 50.19 | 15,018,483 | -1.31(-2.54%) |