Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 51.18 | 51.44 | 51.03 | 51.15 | 11,721,152 | -0.08(-0.16%) |
Nov 27, 2015 | 50.68 | 51.33 | 50.61 | 51.23 | 4,899,394 | +0.43(+0.84%) |
Nov 25, 2015 | 50.93 | 50.80 | 50.80 | 50.80 | 7,544,099 | +0.02(+0.05%) |
Nov 24, 2015 | 49.91 | 50.98 | 49.88 | 50.78 | 13,036,693 | +0.29(+0.57%) |
Nov 23, 2015 | 50.20 | 51.02 | 50.12 | 50.49 | 11,592,640 | +0.44(+0.88%) |
Nov 20, 2015 | 50.07 | 50.32 | 49.92 | 50.04 | 9,131,952 | +0.18(+0.37%) |
Nov 19, 2015 | 49.83 | 50.04 | 49.71 | 49.86 | 7,447,832 | +0.02(+0.03%) |
Nov 18, 2015 | 49.23 | 49.96 | 49.08 | 49.84 | 9,248,596 | +0.77(+1.57%) |
Nov 17, 2015 | 49.03 | 49.40 | 48.95 | 49.07 | 12,138,533 | +0.27(+0.56%) |
Nov 16, 2015 | 47.58 | 48.80 | 47.50 | 48.80 | 10,297,344 | +1.09(+2.28%) |
Nov 13, 2015 | 47.69 | 48.28 | 47.49 | 47.71 | 9,880,994 | -0.06(-0.12%) |
Nov 12, 2015 | 48.66 | 48.71 | 47.76 | 47.77 | 10,025,730 | -1.04(-2.13%) |
Nov 11, 2015 | 49.51 | 49.55 | 48.79 | 48.80 | 8,776,143 | -0.55(-1.11%) |
Nov 10, 2015 | 49.10 | 49.42 | 48.99 | 49.35 | 6,078,048 | +0.11(+0.23%) |
Nov 09, 2015 | 49.75 | 49.79 | 49.03 | 49.24 | 10,031,502 | -0.58(-1.16%) |
Nov 06, 2015 | 50.94 | 50.99 | 49.72 | 49.82 | 13,140,116 | -0.06(-0.11%) |
Nov 05, 2015 | 48.81 | 49.97 | 48.76 | 49.87 | 13,603,712 | +0.97(+1.97%) |
Nov 04, 2015 | 48.80 | 49.07 | 47.98 | 48.91 | 27,968,352 | -0.13(-0.26%) |
Nov 03, 2015 | 49.20 | 49.45 | 48.67 | 49.04 | 39,745,940 | -2.24(-4.36%) |
Nov 02, 2015 | 51.03 | 51.64 | 50.82 | 51.27 | 13,592,401 | +0.55(+1.08%) |
Oct 30, 2015 | 51.07 | 51.24 | 50.73 | 50.73 | 11,284,436 | -0.35(-0.68%) |
Oct 29, 2015 | 51.37 | 51.48 | 50.71 | 51.07 | 8,657,342 | -0.32(-0.63%) |
Oct 28, 2015 | 50.65 | 51.43 | 50.10 | 51.40 | 26,985,128 | +2.39(+4.88%) |
Oct 27, 2015 | 48.81 | 49.06 | 48.60 | 49.01 | 7,141,304 | -0.19(-0.39%) |
Oct 26, 2015 | 49.30 | 49.37 | 49.02 | 49.20 | 3,982,586 | -0.10(-0.20%) |
Oct 23, 2015 | 49.23 | 49.39 | 48.95 | 49.30 | 8,287,237 | +0.43(+0.87%) |
Oct 22, 2015 | 48.69 | 49.21 | 48.68 | 48.87 | 9,359,322 | +0.42(+0.86%) |
Oct 21, 2015 | 48.65 | 49.03 | 48.39 | 48.45 | 6,492,600 | -0.03(-0.07%) |
Oct 20, 2015 | 48.42 | 48.66 | 48.19 | 48.48 | 6,456,815 | +0.22(+0.45%) |
Oct 19, 2015 | 48.19 | 48.32 | 47.95 | 48.27 | 9,656,439 | +0.00(+0.00%) |
Oct 16, 2015 | 47.89 | 48.28 | 47.78 | 48.27 | 6,797,703 | +0.65(+1.37%) |
Oct 15, 2015 | 46.98 | 47.65 | 46.63 | 47.61 | 5,859,535 | +0.93(+2.00%) |
Oct 14, 2015 | 47.07 | 47.36 | 46.63 | 46.68 | 8,705,347 | -0.53(-1.12%) |
Oct 13, 2015 | 46.79 | 47.57 | 46.78 | 47.21 | 8,302,081 | +0.01(+0.02%) |
Oct 12, 2015 | 46.78 | 47.20 | 46.69 | 47.20 | 6,170,007 | +0.39(+0.84%) |
Oct 09, 2015 | 46.87 | 47.01 | 46.50 | 46.81 | 9,652,142 | -0.04(-0.09%) |
Oct 08, 2015 | 46.37 | 46.86 | 46.10 | 46.85 | 7,350,723 | +0.34(+0.73%) |
Oct 07, 2015 | 46.72 | 47.12 | 46.08 | 46.51 | 9,758,592 | +0.11(+0.24%) |
Oct 06, 2015 | 46.66 | 46.95 | 46.33 | 46.40 | 8,133,112 | -0.48(-1.03%) |
Oct 05, 2015 | 46.28 | 46.93 | 46.28 | 46.88 | 8,224,874 | +0.88(+1.91%) |
Oct 02, 2015 | 44.52 | 46.01 | 44.44 | 46.01 | 9,804,241 | +0.22(+0.47%) |
Oct 01, 2015 | 46.01 | 46.03 | 45.10 | 45.79 | 8,564,699 | +0.08(+0.18%) |
Sep 30, 2015 | 45.48 | 45.72 | 45.09 | 45.71 | 9,214,065 | +0.88(+1.97%) |
Sep 29, 2015 | 44.90 | 45.13 | 44.48 | 44.82 | 7,100,222 | +0.05(+0.11%) |
Sep 28, 2015 | 46.03 | 46.08 | 44.61 | 44.77 | 12,187,522 | -1.51(-3.27%) |
Sep 25, 2015 | 46.55 | 46.65 | 46.01 | 46.29 | 6,583,726 | +0.51(+1.12%) |
Sep 24, 2015 | 45.41 | 45.92 | 45.29 | 45.77 | 7,254,730 | -0.16(-0.35%) |
Sep 23, 2015 | 45.99 | 46.29 | 45.72 | 45.93 | 6,300,340 | -0.14(-0.31%) |
Sep 22, 2015 | 46.05 | 46.27 | 45.77 | 46.08 | 9,769,875 | -0.60(-1.29%) |
Sep 21, 2015 | 46.77 | 47.09 | 46.53 | 46.68 | 6,499,025 | +0.20(+0.43%) |
Sep 18, 2015 | 46.25 | 46.71 | 45.94 | 46.48 | 22,559,032 | -0.52(-1.11%) |
Sep 17, 2015 | 47.49 | 47.85 | 46.92 | 47.00 | 7,976,047 | -0.38(-0.80%) |
Sep 16, 2015 | 47.19 | 47.55 | 47.08 | 47.38 | 7,583,846 | +0.20(+0.43%) |
Sep 15, 2015 | 46.84 | 47.35 | 46.64 | 47.18 | 6,982,963 | +0.52(+1.12%) |
Sep 14, 2015 | 46.87 | 46.87 | 46.34 | 46.66 | 8,895,821 | -0.27(-0.57%) |
Sep 11, 2015 | 46.41 | 46.93 | 46.38 | 46.92 | 9,058,988 | +0.09(+0.19%) |
Sep 10, 2015 | 46.67 | 47.09 | 46.56 | 46.83 | 8,630,942 | -0.02(-0.05%) |
Sep 09, 2015 | 47.87 | 47.94 | 46.76 | 46.86 | 7,810,932 | -0.57(-1.20%) |
Sep 08, 2015 | 47.20 | 47.48 | 46.75 | 47.43 | 8,859,068 | +0.93(+2.00%) |
Sep 04, 2015 | 46.87 | 46.50 | 46.50 | 46.50 | 9,984,488 | -1.10(-2.30%) |
Sep 03, 2015 | 47.54 | 48.11 | 47.45 | 47.59 | 10,764,678 | +0.28(+0.59%) |
Sep 02, 2015 | 47.60 | 47.64 | 46.71 | 47.31 | 12,007,403 | +0.30(+0.63%) |
Sep 01, 2015 | 47.21 | 47.56 | 46.68 | 47.02 | 12,100,316 | -1.29(-2.67%) |
Aug 31, 2015 | 48.63 | 48.72 | 48.22 | 48.31 | 11,730,117 | -0.53(-1.08%) |
Aug 28, 2015 | 48.41 | 48.88 | 48.28 | 48.84 | 7,898,943 | -0.09(-0.18%) |
Aug 27, 2015 | 47.90 | 48.96 | 47.54 | 48.92 | 12,247,579 | +1.56(+3.30%) |
Aug 26, 2015 | 47.35 | 47.72 | 45.88 | 47.36 | 16,990,726 | +2.02(+4.45%) |
Aug 25, 2015 | 47.05 | 47.31 | 45.28 | 45.34 | 15,430,239 | -0.24(-0.53%) |
Aug 24, 2015 | 43.41 | 47.15 | 43.23 | 45.59 | 25,035,136 | -2.23(-4.67%) |
Aug 21, 2015 | 48.84 | 49.14 | 47.79 | 47.82 | 16,306,949 | -1.59(-3.21%) |
Aug 20, 2015 | 49.90 | 50.19 | 49.39 | 49.40 | 10,490,631 | -0.97(-1.92%) |
Aug 19, 2015 | 50.68 | 50.76 | 50.28 | 50.37 | 11,151,926 | -0.63(-1.24%) |
Aug 18, 2015 | 51.37 | 51.52 | 50.87 | 51.01 | 8,425,965 | -0.47(-0.92%) |
Aug 17, 2015 | 51.09 | 51.64 | 50.88 | 51.48 | 6,202,696 | +0.04(+0.08%) |
Aug 14, 2015 | 50.45 | 51.45 | 50.38 | 51.44 | 7,175,282 | +0.81(+1.60%) |
Aug 13, 2015 | 50.58 | 51.09 | 50.56 | 50.63 | 5,378,288 | -0.02(-0.03%) |
Aug 12, 2015 | 50.12 | 50.86 | 49.26 | 50.64 | 12,147,592 | -0.04(-0.08%) |
Aug 11, 2015 | 50.44 | 50.86 | 50.43 | 50.68 | 8,800,173 | -0.54(-1.06%) |
Aug 10, 2015 | 51.19 | 51.81 | 51.19 | 51.23 | 10,560,630 | +0.48(+0.95%) |
Aug 07, 2015 | 50.49 | 50.81 | 50.41 | 50.75 | 7,236,805 | +0.30(+0.59%) |
Aug 06, 2015 | 50.42 | 50.93 | 50.33 | 50.45 | 13,091,057 | +0.05(+0.10%) |
Aug 05, 2015 | 50.25 | 50.60 | 50.12 | 50.40 | 16,091,786 | +0.50(+0.99%) |
Aug 04, 2015 | 51.00 | 51.00 | 48.29 | 49.91 | 33,294,978 | -1.45(-2.82%) |
Aug 03, 2015 | 51.42 | 51.70 | 51.08 | 51.36 | 9,564,089 | +0.02(+0.05%) |
Jul 31, 2015 | 51.72 | 51.81 | 51.30 | 51.33 | 9,077,148 | -0.33(-0.64%) |
Jul 30, 2015 | 51.57 | 51.72 | 51.36 | 51.66 | 6,615,038 | -0.01(-0.02%) |
Jul 29, 2015 | 51.04 | 51.83 | 50.97 | 51.67 | 7,730,923 | +0.70(+1.38%) |
Jul 28, 2015 | 50.98 | 51.23 | 50.63 | 50.97 | 8,429,105 | +0.34(+0.66%) |
Jul 27, 2015 | 50.60 | 50.76 | 50.16 | 50.63 | 8,827,171 | -0.32(-0.63%) |
Jul 24, 2015 | 51.39 | 51.52 | 50.89 | 50.95 | 5,581,620 | -0.40(-0.78%) |
Jul 23, 2015 | 51.72 | 51.98 | 51.27 | 51.35 | 6,134,588 | -0.32(-0.62%) |
Jul 22, 2015 | 51.16 | 51.79 | 51.03 | 51.67 | 6,446,680 | +0.43(+0.84%) |
Jul 21, 2015 | 51.29 | 51.46 | 50.99 | 51.24 | 6,919,132 | -0.03(-0.06%) |
Jul 20, 2015 | 51.41 | 51.43 | 51.16 | 51.27 | 6,153,052 | -0.01(-0.02%) |
Jul 17, 2015 | 51.28 | 51.40 | 50.94 | 51.28 | 6,650,205 | -0.09(-0.17%) |
Jul 16, 2015 | 51.64 | 51.64 | 51.07 | 51.37 | 6,470,770 | +0.10(+0.20%) |
Jul 15, 2015 | 51.13 | 51.54 | 50.74 | 51.26 | 6,918,370 | +0.37(+0.72%) |
Jul 14, 2015 | 50.77 | 51.13 | 50.56 | 50.89 | 8,316,749 | +0.15(+0.30%) |
Jul 13, 2015 | 50.50 | 50.80 | 50.34 | 50.74 | 5,668,349 | +0.61(+1.21%) |
Jul 10, 2015 | 50.18 | 50.52 | 49.85 | 50.13 | 5,249,997 | +0.69(+1.39%) |
Jul 09, 2015 | 49.52 | 49.76 | 49.35 | 49.44 | 7,538,796 | +0.48(+0.98%) |
Jul 08, 2015 | 49.54 | 49.65 | 48.78 | 48.96 | 7,555,364 | -0.84(-1.69%) |
Jul 07, 2015 | 49.52 | 49.86 | 48.72 | 49.80 | 9,437,087 | +0.29(+0.58%) |
Jul 06, 2015 | 49.22 | 49.72 | 49.02 | 49.52 | 8,825,659 | -0.18(-0.37%) |
Jul 02, 2015 | 50.01 | 49.70 | 49.70 | 49.70 | 8,086,618 | -0.22(-0.43%) |
Jul 01, 2015 | 50.24 | 50.39 | 49.67 | 49.92 | 7,436,656 | +0.42(+0.86%) |
Jun 30, 2015 | 49.83 | 50.00 | 49.25 | 49.49 | 9,454,658 | +0.18(+0.37%) |
Jun 29, 2015 | 49.42 | 50.08 | 49.25 | 49.31 | 10,946,101 | -0.91(-1.82%) |
Jun 26, 2015 | 50.25 | 50.41 | 50.04 | 50.22 | 8,514,195 | +0.24(+0.48%) |
Jun 25, 2015 | 50.33 | 50.61 | 49.98 | 49.98 | 8,596,571 | -0.39(-0.78%) |
Jun 24, 2015 | 50.56 | 50.69 | 50.28 | 50.37 | 7,573,963 | -0.32(-0.63%) |
Jun 23, 2015 | 50.54 | 50.78 | 50.25 | 50.69 | 11,424,829 | +0.59(+1.18%) |
Jun 22, 2015 | 49.92 | 50.24 | 49.84 | 50.10 | 8,980,456 | +0.60(+1.21%) |
Jun 19, 2015 | 49.70 | 49.82 | 49.23 | 49.50 | 20,105,004 | -0.37(-0.74%) |
Jun 18, 2015 | 49.87 | 49.94 | 49.45 | 49.87 | 11,127,877 | +0.34(+0.70%) |
Jun 17, 2015 | 49.83 | 49.92 | 49.29 | 49.52 | 9,002,348 | -0.10(-0.19%) |
Jun 16, 2015 | 49.80 | 50.08 | 49.48 | 49.62 | 13,570,110 | -0.47(-0.94%) |
Jun 15, 2015 | 49.08 | 51.00 | 48.96 | 50.09 | 24,805,226 | +0.54(+1.10%) |
Jun 12, 2015 | 49.49 | 49.64 | 49.22 | 49.55 | 8,792,745 | -0.08(-0.16%) |
Jun 11, 2015 | 49.39 | 49.81 | 49.29 | 49.63 | 10,407,885 | +0.25(+0.50%) |
Jun 10, 2015 | 48.24 | 49.46 | 48.13 | 49.38 | 13,632,806 | +1.35(+2.82%) |
Jun 09, 2015 | 47.64 | 48.31 | 47.49 | 48.03 | 9,027,658 | +0.36(+0.76%) |
Jun 08, 2015 | 48.33 | 48.40 | 47.63 | 47.66 | 10,617,214 | -0.67(-1.39%) |
Jun 05, 2015 | 48.85 | 48.99 | 48.29 | 48.33 | 7,981,709 | -0.09(-0.18%) |
Jun 04, 2015 | 48.47 | 48.76 | 48.31 | 48.42 | 10,433,944 | -0.40(-0.82%) |
Jun 03, 2015 | 47.81 | 48.96 | 47.65 | 48.82 | 15,567,932 | +1.14(+2.40%) |
Jun 02, 2015 | 47.06 | 47.97 | 46.85 | 47.68 | 11,298,823 | +0.80(+1.70%) |
Jun 01, 2015 | 47.06 | 47.12 | 46.60 | 46.88 | 8,246,157 | +0.06(+0.12%) |
May 29, 2015 | 47.42 | 47.45 | 46.78 | 46.82 | 8,533,846 | -0.67(-1.41%) |
May 28, 2015 | 47.38 | 47.54 | 46.93 | 47.49 | 5,156,556 | +0.05(+0.10%) |
May 27, 2015 | 47.36 | 47.60 | 47.28 | 47.45 | 8,069,748 | +0.13(+0.27%) |
May 26, 2015 | 47.74 | 47.84 | 47.19 | 47.32 | 6,326,172 | -0.52(-1.09%) |
May 22, 2015 | 48.04 | 47.84 | 47.84 | 47.84 | 5,728,096 | -0.27(-0.56%) |
May 21, 2015 | 47.88 | 48.49 | 47.81 | 48.11 | 8,440,382 | +0.21(+0.43%) |
May 20, 2015 | 47.48 | 48.01 | 47.08 | 47.90 | 8,207,724 | +0.44(+0.93%) |
May 19, 2015 | 47.15 | 47.58 | 46.95 | 47.46 | 6,816,948 | +0.42(+0.88%) |
May 18, 2015 | 46.70 | 47.16 | 46.63 | 47.05 | 6,126,104 | +0.42(+0.91%) |
May 15, 2015 | 47.16 | 47.18 | 46.46 | 46.62 | 9,309,407 | -0.49(-1.03%) |
May 14, 2015 | 47.14 | 47.22 | 46.91 | 47.11 | 4,951,741 | +0.18(+0.39%) |
May 13, 2015 | 46.78 | 47.07 | 46.69 | 46.93 | 6,494,301 | -0.02(-0.03%) |
May 12, 2015 | 46.90 | 47.12 | 46.65 | 46.94 | 9,102,123 | -0.35(-0.74%) |
May 11, 2015 | 47.67 | 47.84 | 47.26 | 47.30 | 10,583,272 | -0.38(-0.79%) |
May 08, 2015 | 47.49 | 47.77 | 47.21 | 47.67 | 8,541,906 | +0.56(+1.19%) |
May 07, 2015 | 46.46 | 47.53 | 46.19 | 47.11 | 10,613,779 | +0.66(+1.41%) |
May 06, 2015 | 46.64 | 46.87 | 46.11 | 46.46 | 8,476,274 | +0.12(+0.26%) |
May 05, 2015 | 46.35 | 46.78 | 46.25 | 46.34 | 9,372,419 | -0.16(-0.34%) |
May 04, 2015 | 46.34 | 46.70 | 46.32 | 46.50 | 6,615,501 | +0.37(+0.80%) |
May 01, 2015 | 45.46 | 46.36 | 45.38 | 46.13 | 16,775,399 | +1.16(+2.58%) |
Apr 30, 2015 | 44.96 | 45.31 | 44.69 | 44.97 | 9,126,670 | -0.29(-0.64%) |
Apr 29, 2015 | 45.23 | 45.46 | 45.03 | 45.26 | 12,773,697 | -0.12(-0.26%) |
Apr 28, 2015 | 45.23 | 45.68 | 45.22 | 45.38 | 11,033,405 | -0.16(-0.35%) |
Apr 27, 2015 | 45.47 | 45.82 | 45.38 | 45.54 | 9,731,558 | +0.01(+0.02%) |
Apr 24, 2015 | 45.62 | 45.67 | 45.42 | 45.53 | 7,377,834 | +0.19(+0.42%) |
Apr 23, 2015 | 45.15 | 45.37 | 44.93 | 45.34 | 12,127,088 | +0.14(+0.30%) |
Apr 22, 2015 | 45.42 | 45.46 | 44.90 | 45.20 | 12,923,884 | -0.05(-0.11%) |
Apr 21, 2015 | 46.01 | 46.08 | 45.13 | 45.25 | 10,224,180 | -0.70(-1.51%) |
Apr 20, 2015 | 46.18 | 46.26 | 45.85 | 45.95 | 5,908,460 | +0.06(+0.14%) |
Apr 17, 2015 | 46.14 | 46.42 | 45.59 | 45.88 | 9,492,762 | -0.58(-1.26%) |
Apr 16, 2015 | 46.62 | 46.92 | 46.44 | 46.46 | 9,164,485 | -0.09(-0.19%) |
Apr 15, 2015 | 46.14 | 46.81 | 45.98 | 46.55 | 9,124,852 | +0.62(+1.34%) |
Apr 14, 2015 | 45.79 | 46.14 | 45.46 | 45.94 | 8,143,200 | +0.03(+0.07%) |
Apr 13, 2015 | 45.28 | 46.16 | 45.03 | 45.91 | 11,019,584 | +0.70(+1.54%) |
Apr 10, 2015 | 44.88 | 45.30 | 44.84 | 45.21 | 6,250,004 | +0.24(+0.53%) |
Apr 09, 2015 | 44.26 | 45.11 | 44.22 | 44.97 | 8,317,617 | +0.67(+1.51%) |
Apr 08, 2015 | 43.89 | 44.53 | 43.87 | 44.30 | 7,307,078 | +0.38(+0.85%) |
Apr 07, 2015 | 44.16 | 44.43 | 43.90 | 43.92 | 6,079,969 | -0.35(-0.79%) |
Apr 06, 2015 | 43.54 | 44.39 | 43.45 | 44.28 | 5,807,111 | +0.22(+0.51%) |
Apr 02, 2015 | 43.66 | 44.05 | 44.05 | 44.05 | 6,702,555 | +0.26(+0.60%) |
Apr 01, 2015 | 43.63 | 43.95 | 43.32 | 43.79 | 8,988,773 | +0.02(+0.04%) |
Mar 31, 2015 | 43.47 | 44.03 | 43.31 | 43.77 | 9,292,924 | +0.09(+0.20%) |
Mar 30, 2015 | 43.34 | 43.78 | 43.16 | 43.68 | 7,222,854 | +0.52(+1.20%) |
Mar 27, 2015 | 43.54 | 43.54 | 43.08 | 43.16 | 8,079,086 | -0.11(-0.26%) |
Mar 26, 2015 | 43.44 | 43.58 | 43.24 | 43.28 | 11,120,738 | -0.28(-0.64%) |
Mar 25, 2015 | 44.21 | 44.24 | 43.56 | 43.56 | 8,715,193 | -0.68(-1.53%) |
Mar 24, 2015 | 44.39 | 44.67 | 44.24 | 44.24 | 6,688,938 | -0.37(-0.82%) |
Mar 23, 2015 | 44.73 | 45.14 | 44.60 | 44.60 | 7,245,604 | -0.09(-0.20%) |
Mar 20, 2015 | 44.59 | 44.90 | 44.50 | 44.69 | 14,595,491 | +0.23(+0.52%) |
Mar 19, 2015 | 44.86 | 45.07 | 44.23 | 44.46 | 7,724,197 | -0.62(-1.36%) |
Mar 18, 2015 | 44.50 | 45.29 | 44.18 | 45.07 | 10,623,467 | +0.50(+1.11%) |
Mar 17, 2015 | 44.32 | 44.81 | 44.07 | 44.58 | 7,104,968 | -0.10(-0.23%) |
Mar 16, 2015 | 44.44 | 44.82 | 44.34 | 44.68 | 7,413,809 | +0.50(+1.14%) |
Mar 13, 2015 | 44.36 | 44.42 | 43.78 | 44.18 | 8,145,278 | -0.24(-0.54%) |
Mar 12, 2015 | 43.92 | 44.47 | 43.86 | 44.42 | 7,369,132 | +0.70(+1.61%) |
Mar 11, 2015 | 43.46 | 43.97 | 43.40 | 43.72 | 8,319,969 | +0.24(+0.55%) |
Mar 10, 2015 | 44.28 | 44.28 | 43.47 | 43.48 | 18,167,102 | -1.25(-2.80%) |
Mar 09, 2015 | 44.53 | 44.81 | 44.34 | 44.73 | 15,230,562 | +0.09(+0.20%) |
Mar 06, 2015 | 44.44 | 44.99 | 44.31 | 44.64 | 14,401,790 | +0.31(+0.70%) |
Mar 05, 2015 | 44.29 | 44.38 | 44.00 | 44.33 | 7,043,989 | +0.18(+0.42%) |
Mar 04, 2015 | 44.07 | 44.25 | 43.82 | 44.14 | 7,599,255 | -0.16(-0.36%) |
Mar 03, 2015 | 44.07 | 44.42 | 44.04 | 44.30 | 7,465,541 | -0.06(-0.13%) |
Mar 02, 2015 | 44.10 | 44.36 | 43.87 | 44.36 | 9,137,588 | +0.26(+0.58%) |
Feb 27, 2015 | 43.80 | 44.33 | 43.71 | 44.10 | 18,856,830 | +0.32(+0.73%) |
Feb 26, 2015 | 43.67 | 43.93 | 43.59 | 43.79 | 8,272,425 | +0.10(+0.24%) |
Feb 25, 2015 | 43.65 | 43.93 | 43.61 | 43.68 | 7,308,247 | -0.19(-0.44%) |
Feb 24, 2015 | 43.46 | 44.12 | 43.46 | 43.87 | 9,841,000 | +0.37(+0.86%) |
Feb 23, 2015 | 44.00 | 44.00 | 43.36 | 43.50 | 14,560,357 | -0.52(-1.18%) |
Feb 20, 2015 | 43.73 | 44.14 | 43.36 | 44.02 | 15,609,238 | +0.19(+0.44%) |
Feb 19, 2015 | 43.57 | 44.04 | 43.48 | 43.83 | 10,127,907 | +0.22(+0.49%) |
Feb 18, 2015 | 43.83 | 43.92 | 43.51 | 43.61 | 11,320,861 | -0.22(-0.51%) |
Feb 17, 2015 | 43.12 | 44.05 | 43.05 | 43.83 | 19,667,586 | +0.82(+1.91%) |
Feb 13, 2015 | 40.78 | 43.01 | 43.01 | 43.01 | 24,950,426 | +1.20(+2.88%) |
Feb 12, 2015 | 41.70 | 42.00 | 41.51 | 41.81 | 11,682,766 | +0.16(+0.38%) |
Feb 11, 2015 | 41.71 | 41.74 | 41.20 | 41.65 | 9,380,933 | -0.13(-0.31%) |
Feb 10, 2015 | 41.87 | 42.06 | 41.42 | 41.78 | 7,001,199 | +0.22(+0.52%) |
Feb 09, 2015 | 41.19 | 41.83 | 41.07 | 41.56 | 8,884,605 | +0.03(+0.08%) |
Feb 06, 2015 | 41.41 | 41.89 | 41.41 | 41.53 | 12,559,800 | +0.38(+0.93%) |
Feb 05, 2015 | 40.86 | 41.35 | 40.77 | 41.15 | 7,985,527 | +0.09(+0.21%) |
Feb 04, 2015 | 40.71 | 41.38 | 40.69 | 41.06 | 12,911,432 | +0.14(+0.35%) |
Feb 03, 2015 | 40.49 | 40.96 | 40.33 | 40.92 | 11,880,123 | +0.69(+1.72%) |
Feb 02, 2015 | 39.08 | 40.33 | 39.07 | 40.22 | 15,052,194 | +1.27(+3.25%) |
Jan 30, 2015 | 38.98 | 39.55 | 38.86 | 38.96 | 14,098,758 | -0.31(-0.79%) |
Jan 29, 2015 | 39.35 | 39.62 | 38.80 | 39.27 | 15,556,147 | +0.04(+0.10%) |
Jan 28, 2015 | 40.53 | 40.53 | 39.20 | 39.23 | 14,425,330 | -1.00(-2.50%) |
Jan 27, 2015 | 40.45 | 40.60 | 40.05 | 40.23 | 10,332,655 | -0.59(-1.45%) |
Jan 26, 2015 | 40.91 | 41.11 | 40.65 | 40.82 | 15,253,702 | -0.24(-0.58%) |
Jan 23, 2015 | 41.64 | 41.74 | 41.05 | 41.06 | 6,570,780 | -0.61(-1.47%) |
Jan 22, 2015 | 40.88 | 41.71 | 40.54 | 41.67 | 14,866,092 | +1.16(+2.85%) |
Jan 21, 2015 | 40.21 | 40.72 | 39.90 | 40.52 | 9,069,550 | +0.14(+0.36%) |
Jan 20, 2015 | 40.91 | 41.05 | 40.09 | 40.37 | 10,403,295 | -0.37(-0.90%) |
Jan 16, 2015 | 40.02 | 40.77 | 39.90 | 40.74 | 10,141,615 | +0.57(+1.41%) |
Jan 15, 2015 | 40.96 | 41.08 | 40.15 | 40.18 | 10,106,017 | -0.78(-1.91%) |
Jan 14, 2015 | 40.68 | 41.00 | 40.23 | 40.96 | 15,357,636 | -0.39(-0.94%) |
Jan 13, 2015 | 41.93 | 42.27 | 40.56 | 41.35 | 17,616,126 | -0.39(-0.94%) |
Jan 12, 2015 | 42.36 | 42.42 | 41.56 | 41.74 | 10,180,032 | -0.77(-1.80%) |
Jan 09, 2015 | 43.20 | 43.28 | 42.22 | 42.50 | 8,628,241 | -0.73(-1.70%) |
Jan 08, 2015 | 43.38 | 43.58 | 42.93 | 43.24 | 16,391,497 | -0.19(-0.44%) |
Jan 07, 2015 | 43.63 | 43.63 | 43.18 | 43.43 | 10,990,772 | +0.21(+0.48%) |
Jan 06, 2015 | 43.63 | 43.74 | 42.84 | 43.22 | 19,326,466 | -0.62(-1.42%) |
Jan 05, 2015 | 44.38 | 44.54 | 43.63 | 43.84 | 12,645,355 | -0.88(-1.98%) |
Jan 02, 2015 | 45.06 | 45.12 | 44.44 | 44.73 | 8,296,226 | +0.08(+0.18%) |
Dec 31, 2014 | 45.22 | 44.65 | 44.65 | 44.65 | 6,340,413 | -0.40(-0.88%) |
Dec 30, 2014 | 45.00 | 45.27 | 44.83 | 45.05 | 5,562,892 | +0.02(+0.04%) |
Dec 29, 2014 | 44.91 | 45.27 | 44.82 | 45.03 | 6,431,247 | +0.06(+0.12%) |
Dec 26, 2014 | 45.08 | 45.26 | 44.95 | 44.97 | 4,136,113 | +0.11(+0.25%) |
Dec 24, 2014 | 45.17 | 44.86 | 44.86 | 44.86 | 4,554,620 | -0.13(-0.28%) |
Dec 23, 2014 | 44.74 | 45.12 | 44.73 | 44.99 | 8,994,070 | +0.25(+0.55%) |
Dec 22, 2014 | 44.42 | 44.82 | 44.30 | 44.74 | 12,806,606 | +0.28(+0.63%) |
Dec 19, 2014 | 43.86 | 44.51 | 43.72 | 44.46 | 18,638,070 | +0.61(+1.40%) |
Dec 18, 2014 | 43.59 | 43.85 | 43.34 | 43.85 | 10,730,261 | +0.79(+1.83%) |
Dec 17, 2014 | 42.39 | 43.20 | 42.23 | 43.06 | 10,948,644 | +0.91(+2.16%) |
Dec 16, 2014 | 42.29 | 43.13 | 42.13 | 42.15 | 9,949,328 | -0.48(-1.12%) |
Dec 15, 2014 | 43.41 | 43.52 | 42.31 | 42.63 | 10,802,663 | -0.45(-1.05%) |
Dec 12, 2014 | 43.75 | 44.07 | 43.08 | 43.08 | 8,926,504 | -0.90(-2.05%) |
Dec 11, 2014 | 43.74 | 44.55 | 43.67 | 43.99 | 9,334,180 | +0.27(+0.62%) |
Dec 10, 2014 | 44.07 | 44.40 | 43.63 | 43.71 | 9,632,910 | -0.60(-1.35%) |
Dec 09, 2014 | 43.86 | 44.33 | 43.67 | 44.31 | 6,614,631 | -0.08(-0.18%) |
Dec 08, 2014 | 44.11 | 44.61 | 43.96 | 44.39 | 9,450,572 | +0.29(+0.65%) |
Dec 05, 2014 | 44.14 | 44.47 | 44.00 | 44.10 | 8,155,149 | +0.13(+0.29%) |
Dec 04, 2014 | 43.59 | 44.10 | 43.56 | 43.98 | 6,827,652 | +0.22(+0.49%) |
Dec 03, 2014 | 43.85 | 44.15 | 43.68 | 43.76 | 9,187,125 | -0.06(-0.15%) |
Dec 02, 2014 | 43.39 | 43.88 | 43.39 | 43.83 | 7,538,655 | +0.54(+1.24%) |