Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.03 | 38.23 | 37.79 | 38.17 | 17,515,194 | +0.20(+0.52%) |
Nov 27, 2015 | 38.08 | 38.22 | 37.92 | 37.98 | 4,398,681 | -0.06(-0.16%) |
Nov 25, 2015 | 38.28 | 38.04 | 38.04 | 38.04 | 12,864,507 | -0.24(-0.63%) |
Nov 24, 2015 | 37.99 | 38.53 | 37.86 | 38.28 | 15,594,028 | +0.34(+0.91%) |
Nov 23, 2015 | 38.03 | 38.41 | 37.78 | 37.94 | 15,013,855 | -0.51(-1.32%) |
Nov 20, 2015 | 37.81 | 38.56 | 37.58 | 38.44 | 22,238,462 | +0.95(+2.54%) |
Nov 19, 2015 | 37.58 | 38.18 | 37.37 | 37.49 | 26,518,326 | +0.30(+0.81%) |
Nov 18, 2015 | 40.24 | 40.24 | 36.82 | 37.19 | 58,350,120 | -3.86(-9.40%) |
Nov 17, 2015 | 40.83 | 41.49 | 40.73 | 41.05 | 13,792,242 | +0.16(+0.40%) |
Nov 16, 2015 | 40.26 | 40.95 | 40.26 | 40.88 | 11,872,052 | +0.64(+1.60%) |
Nov 13, 2015 | 40.52 | 40.84 | 40.15 | 40.24 | 13,474,713 | -0.50(-1.22%) |
Nov 12, 2015 | 40.87 | 41.21 | 40.69 | 40.74 | 13,948,515 | -0.21(-0.51%) |
Nov 11, 2015 | 40.75 | 41.25 | 40.58 | 40.95 | 14,241,895 | +0.45(+1.11%) |
Nov 10, 2015 | 40.70 | 41.06 | 40.25 | 40.50 | 17,410,580 | -0.52(-1.27%) |
Nov 09, 2015 | 40.97 | 41.33 | 40.77 | 41.02 | 19,478,958 | -0.37(-0.90%) |
Nov 06, 2015 | 40.00 | 41.61 | 40.00 | 41.39 | 40,338,040 | +1.82(+4.60%) |
Nov 05, 2015 | 43.95 | 44.02 | 38.68 | 39.57 | 84,991,928 | -7.12(-15.25%) |
Nov 04, 2015 | 47.18 | 47.27 | 46.54 | 46.69 | 13,914,602 | -0.47(-1.00%) |
Nov 03, 2015 | 46.80 | 47.40 | 46.69 | 47.16 | 9,943,555 | +0.18(+0.38%) |
Nov 02, 2015 | 46.25 | 47.08 | 46.11 | 46.98 | 11,070,465 | +0.95(+2.05%) |
Oct 30, 2015 | 46.58 | 46.64 | 46.04 | 46.04 | 11,139,090 | -0.45(-0.97%) |
Oct 29, 2015 | 46.23 | 46.66 | 46.16 | 46.49 | 7,186,224 | -0.21(-0.44%) |
Oct 28, 2015 | 45.97 | 46.72 | 45.89 | 46.69 | 9,987,810 | +0.76(+1.66%) |
Oct 27, 2015 | 45.64 | 45.98 | 45.53 | 45.93 | 12,243,372 | +0.05(+0.12%) |
Oct 26, 2015 | 47.19 | 47.19 | 45.48 | 45.87 | 17,270,508 | -1.17(-2.49%) |
Oct 23, 2015 | 46.97 | 47.41 | 46.87 | 47.05 | 11,842,947 | +0.23(+0.49%) |
Oct 22, 2015 | 46.09 | 46.98 | 46.09 | 46.82 | 14,083,121 | +1.13(+2.48%) |
Oct 21, 2015 | 45.93 | 46.31 | 45.63 | 45.69 | 8,952,190 | -0.02(-0.05%) |
Oct 20, 2015 | 45.46 | 45.87 | 45.46 | 45.71 | 11,748,180 | -0.08(-0.17%) |
Oct 19, 2015 | 46.07 | 46.20 | 45.41 | 45.79 | 14,165,700 | -0.63(-1.35%) |
Oct 16, 2015 | 46.08 | 46.49 | 45.64 | 46.42 | 11,519,363 | +0.50(+1.10%) |
Oct 15, 2015 | 45.71 | 46.42 | 45.44 | 45.91 | 11,687,995 | +0.49(+1.07%) |
Oct 14, 2015 | 44.57 | 45.82 | 44.56 | 45.43 | 16,096,971 | +0.87(+1.95%) |
Oct 13, 2015 | 44.31 | 45.00 | 44.18 | 44.56 | 9,521,815 | -0.22(-0.48%) |
Oct 12, 2015 | 44.65 | 45.00 | 44.53 | 44.77 | 8,923,159 | +0.01(+0.02%) |
Oct 09, 2015 | 44.84 | 45.03 | 44.45 | 44.77 | 11,465,277 | +0.09(+0.21%) |
Oct 08, 2015 | 43.77 | 44.69 | 43.64 | 44.67 | 11,145,191 | +0.81(+1.85%) |
Oct 07, 2015 | 43.82 | 44.43 | 43.42 | 43.86 | 11,554,547 | +0.22(+0.51%) |
Oct 06, 2015 | 43.39 | 43.79 | 42.94 | 43.64 | 13,460,119 | +0.07(+0.16%) |
Oct 05, 2015 | 43.06 | 43.77 | 43.05 | 43.57 | 12,820,743 | +0.90(+2.11%) |
Oct 02, 2015 | 41.12 | 42.73 | 41.06 | 42.67 | 17,027,194 | +1.46(+3.55%) |
Oct 01, 2015 | 41.53 | 41.70 | 41.06 | 41.20 | 12,331,379 | -0.43(-1.02%) |
Sep 30, 2015 | 41.06 | 41.69 | 40.98 | 41.63 | 16,585,131 | +1.01(+2.48%) |
Sep 29, 2015 | 40.68 | 40.99 | 40.42 | 40.62 | 12,635,724 | -0.09(-0.21%) |
Sep 28, 2015 | 41.10 | 41.27 | 40.69 | 40.71 | 15,195,304 | -0.53(-1.28%) |
Sep 25, 2015 | 41.80 | 41.84 | 41.03 | 41.23 | 15,052,042 | -0.04(-0.09%) |
Sep 24, 2015 | 41.20 | 41.47 | 40.59 | 41.27 | 17,426,994 | -0.22(-0.54%) |
Sep 23, 2015 | 41.95 | 41.95 | 41.35 | 41.50 | 9,349,594 | -0.29(-0.70%) |
Sep 22, 2015 | 41.67 | 42.02 | 41.51 | 41.79 | 12,838,271 | -0.35(-0.83%) |
Sep 21, 2015 | 42.33 | 42.40 | 41.84 | 42.14 | 11,990,061 | -0.05(-0.11%) |
Sep 18, 2015 | 42.03 | 42.58 | 41.85 | 42.19 | 34,297,056 | -0.41(-0.96%) |
Sep 17, 2015 | 42.76 | 43.32 | 42.50 | 42.60 | 12,517,326 | -0.17(-0.40%) |
Sep 16, 2015 | 42.47 | 43.02 | 42.36 | 42.77 | 10,444,224 | +0.26(+0.60%) |
Sep 15, 2015 | 42.47 | 42.74 | 42.11 | 42.51 | 11,958,144 | +0.43(+1.03%) |
Sep 14, 2015 | 42.42 | 42.60 | 41.89 | 42.08 | 12,544,962 | -0.27(-0.64%) |
Sep 11, 2015 | 42.65 | 42.73 | 42.11 | 42.35 | 13,930,875 | -0.52(-1.21%) |
Sep 10, 2015 | 42.23 | 43.24 | 42.05 | 42.87 | 18,065,788 | +0.78(+1.86%) |
Sep 09, 2015 | 43.27 | 43.30 | 41.96 | 42.09 | 16,233,031 | -0.68(-1.59%) |
Sep 08, 2015 | 42.70 | 42.88 | 42.43 | 42.77 | 14,117,628 | +0.71(+1.68%) |
Sep 04, 2015 | 42.57 | 42.06 | 42.06 | 42.06 | 14,745,827 | -0.98(-2.27%) |
Sep 03, 2015 | 43.56 | 43.98 | 42.98 | 43.04 | 13,833,460 | -0.24(-0.55%) |
Sep 02, 2015 | 43.10 | 43.29 | 42.62 | 43.28 | 15,009,484 | +0.65(+1.53%) |
Sep 01, 2015 | 42.81 | 43.32 | 42.37 | 42.63 | 16,955,334 | -1.21(-2.76%) |
Aug 31, 2015 | 43.83 | 44.36 | 43.68 | 43.84 | 12,775,314 | -0.30(-0.68%) |
Aug 28, 2015 | 43.91 | 44.38 | 43.82 | 44.14 | 16,495,160 | +0.07(+0.16%) |
Aug 27, 2015 | 43.85 | 44.12 | 43.16 | 44.07 | 23,768,788 | +0.54(+1.24%) |
Aug 26, 2015 | 42.64 | 43.59 | 42.14 | 43.53 | 28,636,538 | +2.14(+5.16%) |
Aug 25, 2015 | 43.50 | 43.73 | 41.29 | 41.40 | 28,445,600 | -1.08(-2.53%) |
Aug 24, 2015 | 41.63 | 44.41 | 40.41 | 42.47 | 38,379,248 | -1.79(-4.04%) |
Aug 21, 2015 | 45.86 | 46.17 | 44.22 | 44.26 | 25,572,394 | -1.95(-4.22%) |
Aug 20, 2015 | 46.75 | 47.13 | 46.24 | 46.21 | 17,145,914 | -0.79(-1.68%) |
Aug 19, 2015 | 46.78 | 47.34 | 46.64 | 47.00 | 15,068,233 | -0.11(-0.23%) |
Aug 18, 2015 | 47.30 | 47.52 | 47.10 | 47.11 | 13,838,428 | -0.58(-1.21%) |
Aug 17, 2015 | 47.25 | 47.72 | 47.24 | 47.69 | 15,032,688 | +0.12(+0.26%) |
Aug 14, 2015 | 47.47 | 48.06 | 47.47 | 47.57 | 11,978,134 | -0.09(-0.19%) |
Aug 13, 2015 | 48.02 | 48.10 | 47.60 | 47.66 | 12,238,099 | -0.42(-0.88%) |
Aug 12, 2015 | 47.94 | 48.15 | 47.33 | 48.08 | 16,532,530 | +0.02(+0.05%) |
Aug 11, 2015 | 48.07 | 48.45 | 47.90 | 48.06 | 17,788,548 | -0.46(-0.95%) |
Aug 10, 2015 | 48.02 | 48.66 | 48.02 | 48.52 | 22,972,220 | +0.10(+0.21%) |
Aug 07, 2015 | 48.22 | 48.73 | 48.10 | 48.42 | 22,701,564 | +0.14(+0.29%) |
Aug 06, 2015 | 48.98 | 49.26 | 48.13 | 48.28 | 15,982,653 | -0.80(-1.63%) |
Aug 05, 2015 | 48.91 | 49.55 | 48.79 | 49.08 | 12,301,536 | +0.33(+0.68%) |
Aug 04, 2015 | 49.49 | 49.80 | 48.57 | 48.75 | 15,754,188 | -0.75(-1.52%) |
Aug 03, 2015 | 49.44 | 49.72 | 49.23 | 49.50 | 12,817,708 | +0.03(+0.06%) |
Jul 31, 2015 | 49.68 | 49.90 | 49.35 | 49.47 | 12,510,902 | -0.02(-0.03%) |
Jul 30, 2015 | 48.40 | 49.77 | 48.25 | 49.49 | 16,526,277 | +0.95(+1.96%) |
Jul 29, 2015 | 48.46 | 48.83 | 48.21 | 48.53 | 12,728,172 | +0.05(+0.11%) |
Jul 28, 2015 | 47.90 | 48.72 | 47.80 | 48.48 | 18,337,630 | +0.86(+1.81%) |
Jul 27, 2015 | 47.62 | 48.02 | 47.26 | 47.62 | 19,197,752 | +0.26(+0.55%) |
Jul 24, 2015 | 47.53 | 47.79 | 47.10 | 47.36 | 24,112,250 | -0.11(-0.23%) |
Jul 23, 2015 | 48.07 | 48.23 | 46.74 | 47.47 | 49,303,252 | -1.85(-3.75%) |
Jul 22, 2015 | 49.56 | 49.92 | 49.21 | 49.32 | 29,476,128 | -0.73(-1.46%) |
Jul 21, 2015 | 49.64 | 50.75 | 49.52 | 50.05 | 23,189,396 | +1.04(+2.12%) |
Jul 20, 2015 | 49.66 | 49.66 | 48.97 | 49.01 | 14,805,997 | -0.42(-0.85%) |
Jul 17, 2015 | 49.26 | 49.67 | 49.18 | 49.43 | 11,653,593 | -0.16(-0.33%) |
Jul 16, 2015 | 48.75 | 49.69 | 48.70 | 49.59 | 13,517,999 | +0.51(+1.05%) |
Jul 15, 2015 | 48.64 | 49.33 | 48.63 | 49.08 | 11,053,011 | -0.05(-0.09%) |
Jul 14, 2015 | 48.88 | 49.39 | 48.75 | 49.13 | 13,382,812 | +0.39(+0.80%) |
Jul 13, 2015 | 48.40 | 48.94 | 48.40 | 48.73 | 14,872,561 | +0.54(+1.12%) |
Jul 10, 2015 | 47.95 | 48.46 | 47.53 | 48.20 | 16,798,194 | +0.67(+1.41%) |
Jul 09, 2015 | 48.29 | 48.73 | 47.53 | 47.53 | 15,929,701 | -0.04(-0.08%) |
Jul 08, 2015 | 47.98 | 48.10 | 47.40 | 47.57 | 17,997,906 | -0.68(-1.42%) |
Jul 07, 2015 | 48.61 | 48.70 | 47.24 | 48.25 | 17,678,442 | -0.24(-0.49%) |
Jul 06, 2015 | 48.14 | 48.83 | 48.13 | 48.49 | 13,104,572 | +0.00(+0.00%) |
Jul 02, 2015 | 48.41 | 48.49 | 48.49 | 48.49 | 14,711,407 | +0.16(+0.33%) |
Jul 01, 2015 | 48.48 | 48.62 | 47.64 | 48.33 | 16,490,783 | +0.21(+0.43%) |
Jun 30, 2015 | 48.21 | 48.52 | 47.98 | 48.12 | 16,526,602 | +0.01(+0.02%) |
Jun 29, 2015 | 48.71 | 49.19 | 48.08 | 48.11 | 21,540,316 | -1.58(-3.17%) |
Jun 26, 2015 | 50.23 | 50.37 | 49.63 | 49.69 | 45,296,524 | -0.45(-0.90%) |
Jun 25, 2015 | 50.33 | 50.61 | 49.96 | 50.14 | 12,805,618 | -0.07(-0.14%) |
Jun 24, 2015 | 51.54 | 51.58 | 50.16 | 50.21 | 19,888,236 | -1.25(-2.43%) |
Jun 23, 2015 | 51.89 | 51.95 | 51.29 | 51.46 | 15,347,672 | -0.30(-0.57%) |
Jun 22, 2015 | 51.51 | 51.96 | 51.48 | 51.76 | 15,310,132 | +0.37(+0.73%) |
Jun 19, 2015 | 51.79 | 51.87 | 51.20 | 51.38 | 17,224,572 | -0.37(-0.71%) |
Jun 18, 2015 | 51.26 | 51.99 | 51.22 | 51.75 | 13,592,971 | +0.62(+1.22%) |
Jun 17, 2015 | 51.24 | 51.54 | 50.78 | 51.13 | 12,447,732 | +0.07(+0.14%) |
Jun 16, 2015 | 51.05 | 51.19 | 50.65 | 51.06 | 8,781,148 | -0.13(-0.25%) |
Jun 15, 2015 | 51.12 | 51.36 | 50.77 | 51.19 | 8,873,520 | -0.31(-0.60%) |
Jun 12, 2015 | 51.52 | 51.90 | 51.31 | 51.50 | 8,923,052 | -0.44(-0.85%) |
Jun 11, 2015 | 51.93 | 52.10 | 51.77 | 51.94 | 13,809,447 | +0.22(+0.43%) |
Jun 10, 2015 | 51.41 | 52.01 | 51.41 | 51.71 | 16,693,879 | +0.36(+0.70%) |
Jun 09, 2015 | 51.77 | 51.84 | 51.30 | 51.35 | 9,905,261 | -0.33(-0.65%) |
Jun 08, 2015 | 52.27 | 52.40 | 51.67 | 51.69 | 11,917,156 | -0.75(-1.44%) |
Jun 05, 2015 | 52.98 | 52.98 | 52.41 | 52.44 | 10,501,008 | -0.50(-0.94%) |
Jun 04, 2015 | 53.29 | 53.40 | 52.83 | 52.94 | 12,897,595 | -0.74(-1.37%) |
Jun 03, 2015 | 53.63 | 53.82 | 53.36 | 53.67 | 8,503,566 | +0.39(+0.74%) |
Jun 02, 2015 | 53.29 | 53.52 | 53.06 | 53.28 | 15,711,662 | -0.05(-0.09%) |
Jun 01, 2015 | 53.40 | 53.70 | 53.10 | 53.33 | 11,193,462 | +0.17(+0.31%) |
May 29, 2015 | 53.94 | 54.10 | 53.23 | 53.17 | 23,927,494 | -0.70(-1.30%) |
May 28, 2015 | 54.14 | 54.42 | 53.80 | 53.87 | 15,647,192 | -0.32(-0.59%) |
May 27, 2015 | 52.95 | 54.28 | 52.72 | 54.19 | 22,994,452 | +1.27(+2.39%) |
May 26, 2015 | 53.05 | 53.12 | 52.46 | 52.92 | 19,355,686 | -0.11(-0.22%) |
May 22, 2015 | 53.08 | 53.04 | 53.04 | 53.04 | 17,270,170 | -0.44(-0.83%) |
May 21, 2015 | 53.13 | 54.14 | 53.13 | 53.48 | 36,079,548 | +0.62(+1.17%) |
May 20, 2015 | 53.26 | 53.29 | 52.82 | 52.86 | 9,637,341 | -0.26(-0.49%) |
May 19, 2015 | 53.66 | 53.72 | 53.01 | 53.12 | 9,972,347 | -0.61(-1.14%) |
May 18, 2015 | 54.17 | 54.27 | 53.60 | 53.73 | 7,015,022 | -0.49(-0.90%) |
May 15, 2015 | 53.88 | 54.23 | 53.74 | 54.22 | 12,920,649 | +0.41(+0.77%) |
May 14, 2015 | 53.40 | 53.91 | 53.27 | 53.81 | 14,345,433 | +0.60(+1.13%) |
May 13, 2015 | 52.82 | 53.79 | 52.65 | 53.20 | 15,767,539 | +0.72(+1.37%) |
May 12, 2015 | 52.42 | 52.66 | 51.96 | 52.48 | 10,577,002 | -0.20(-0.38%) |
May 11, 2015 | 52.78 | 52.91 | 52.52 | 52.69 | 8,360,593 | -0.27(-0.52%) |
May 08, 2015 | 52.53 | 52.96 | 52.30 | 52.96 | 9,689,662 | +0.75(+1.43%) |
May 07, 2015 | 51.73 | 52.23 | 51.72 | 52.21 | 8,537,218 | +0.47(+0.91%) |
May 06, 2015 | 52.04 | 52.52 | 51.50 | 51.74 | 10,298,926 | -0.43(-0.82%) |
May 05, 2015 | 52.53 | 52.65 | 51.98 | 52.17 | 11,350,253 | -0.52(-0.99%) |
May 04, 2015 | 52.23 | 52.92 | 52.05 | 52.69 | 9,192,335 | +0.48(+0.93%) |
May 01, 2015 | 52.12 | 52.30 | 51.85 | 52.21 | 9,392,029 | +0.32(+0.62%) |
Apr 30, 2015 | 52.14 | 52.33 | 51.59 | 51.88 | 10,903,019 | -0.51(-0.98%) |
Apr 29, 2015 | 52.79 | 52.91 | 51.88 | 52.40 | 10,039,608 | -0.75(-1.41%) |
Apr 28, 2015 | 52.68 | 53.27 | 52.66 | 53.14 | 10,842,449 | +0.32(+0.61%) |
Apr 27, 2015 | 52.47 | 53.17 | 52.35 | 52.82 | 15,489,115 | +0.76(+1.45%) |
Apr 24, 2015 | 51.91 | 52.13 | 51.63 | 52.07 | 11,478,015 | -0.08(-0.15%) |
Apr 23, 2015 | 51.39 | 52.21 | 51.09 | 52.14 | 24,036,440 | -0.46(-0.87%) |
Apr 22, 2015 | 52.46 | 52.80 | 52.08 | 52.60 | 17,394,474 | +0.28(+0.54%) |
Apr 21, 2015 | 52.53 | 52.60 | 52.17 | 52.32 | 10,274,153 | -0.05(-0.10%) |
Apr 20, 2015 | 51.31 | 52.49 | 51.27 | 52.37 | 16,898,554 | +1.16(+2.27%) |
Apr 17, 2015 | 51.50 | 51.85 | 51.09 | 51.21 | 18,362,960 | -0.61(-1.17%) |
Apr 16, 2015 | 52.01 | 52.03 | 51.68 | 51.82 | 13,956,826 | -0.42(-0.80%) |
Apr 15, 2015 | 52.87 | 53.03 | 52.03 | 52.24 | 15,626,725 | -0.39(-0.74%) |
Apr 14, 2015 | 52.77 | 52.80 | 52.34 | 52.62 | 16,125,473 | +0.18(+0.35%) |
Apr 13, 2015 | 54.35 | 54.86 | 52.37 | 52.44 | 37,498,836 | -0.33(-0.62%) |
Apr 10, 2015 | 52.40 | 52.80 | 52.24 | 52.77 | 13,679,925 | +0.27(+0.51%) |
Apr 09, 2015 | 51.44 | 52.72 | 51.36 | 52.50 | 18,570,102 | +1.18(+2.30%) |
Apr 08, 2015 | 51.08 | 51.57 | 51.07 | 51.32 | 20,685,222 | -0.04(-0.08%) |
Apr 07, 2015 | 51.67 | 51.98 | 51.32 | 51.36 | 18,279,422 | -0.34(-0.66%) |
Apr 06, 2015 | 50.50 | 51.85 | 50.50 | 51.70 | 15,602,208 | -0.16(-0.31%) |
Apr 02, 2015 | 53.04 | 51.86 | 51.86 | 51.86 | 18,618,648 | -1.11(-2.10%) |
Apr 01, 2015 | 52.24 | 53.01 | 52.23 | 52.98 | 13,703,378 | +0.07(+0.13%) |
Mar 31, 2015 | 52.01 | 53.06 | 52.01 | 52.91 | 17,083,716 | +0.35(+0.67%) |
Mar 30, 2015 | 51.69 | 52.65 | 51.47 | 52.56 | 14,946,496 | +1.42(+2.77%) |
Mar 27, 2015 | 51.29 | 51.83 | 50.93 | 51.14 | 11,219,231 | -0.10(-0.19%) |
Mar 26, 2015 | 50.77 | 51.47 | 50.12 | 51.24 | 18,133,086 | -0.04(-0.08%) |
Mar 25, 2015 | 52.54 | 52.55 | 51.27 | 51.28 | 15,701,097 | -1.35(-2.56%) |
Mar 24, 2015 | 53.40 | 53.59 | 52.62 | 52.63 | 13,059,700 | -0.83(-1.56%) |
Mar 23, 2015 | 53.35 | 53.86 | 53.27 | 53.46 | 10,092,385 | +0.02(+0.04%) |
Mar 20, 2015 | 53.56 | 53.88 | 53.25 | 53.44 | 29,680,602 | +0.16(+0.30%) |
Mar 19, 2015 | 53.59 | 53.86 | 53.24 | 53.28 | 9,119,985 | -0.31(-0.57%) |
Mar 18, 2015 | 53.11 | 53.78 | 52.69 | 53.59 | 13,428,040 | +0.32(+0.59%) |
Mar 17, 2015 | 52.98 | 53.54 | 52.81 | 53.27 | 15,124,148 | -0.14(-0.26%) |
Mar 16, 2015 | 52.75 | 53.43 | 52.58 | 53.41 | 15,259,647 | +1.04(+1.98%) |
Mar 13, 2015 | 52.66 | 53.14 | 52.13 | 52.37 | 18,278,720 | -0.56(-1.05%) |
Mar 12, 2015 | 53.41 | 53.83 | 52.80 | 52.93 | 20,975,024 | -0.69(-1.28%) |
Mar 11, 2015 | 54.57 | 54.72 | 53.59 | 53.62 | 28,426,790 | -1.23(-2.25%) |
Mar 10, 2015 | 56.36 | 56.53 | 54.85 | 54.85 | 38,153,196 | -0.63(-1.13%) |
Mar 09, 2015 | 54.66 | 55.60 | 54.66 | 55.47 | 16,694,284 | +0.92(+1.68%) |
Mar 06, 2015 | 53.84 | 54.70 | 53.80 | 54.56 | 15,756,228 | +0.44(+0.81%) |
Mar 05, 2015 | 54.33 | 54.38 | 53.93 | 54.12 | 9,097,759 | +0.06(+0.12%) |
Mar 04, 2015 | 54.25 | 54.48 | 53.84 | 54.06 | 11,089,256 | -0.43(-0.78%) |
Mar 03, 2015 | 54.94 | 55.31 | 54.44 | 54.48 | 12,104,870 | -0.95(-1.72%) |
Mar 02, 2015 | 54.78 | 55.62 | 54.64 | 55.44 | 11,768,173 | +0.43(+0.78%) |
Feb 27, 2015 | 54.47 | 55.05 | 54.01 | 55.01 | 13,574,424 | +0.38(+0.69%) |
Feb 26, 2015 | 54.52 | 54.82 | 54.32 | 54.63 | 11,236,892 | +0.25(+0.46%) |
Feb 25, 2015 | 53.87 | 54.79 | 53.87 | 54.38 | 13,944,324 | +0.24(+0.43%) |
Feb 24, 2015 | 53.66 | 54.22 | 53.38 | 54.14 | 13,356,274 | +0.33(+0.61%) |
Feb 23, 2015 | 54.06 | 54.28 | 53.37 | 53.81 | 11,360,178 | -0.44(-0.81%) |
Feb 20, 2015 | 53.73 | 54.41 | 53.55 | 54.25 | 11,412,399 | +0.41(+0.76%) |
Feb 19, 2015 | 53.28 | 54.06 | 53.26 | 53.84 | 12,879,524 | +0.33(+0.62%) |
Feb 18, 2015 | 53.36 | 53.77 | 53.18 | 53.51 | 10,674,258 | -0.20(-0.37%) |
Feb 17, 2015 | 53.68 | 53.79 | 53.45 | 53.71 | 11,550,034 | -0.06(-0.11%) |
Feb 13, 2015 | 53.47 | 53.77 | 53.77 | 53.77 | 10,612,061 | +0.37(+0.70%) |
Feb 12, 2015 | 52.78 | 53.40 | 52.77 | 53.40 | 16,871,132 | +0.14(+0.26%) |
Feb 11, 2015 | 53.53 | 53.82 | 53.10 | 53.26 | 17,709,370 | -0.04(-0.07%) |
Feb 10, 2015 | 52.41 | 53.45 | 52.21 | 53.30 | 47,332,024 | +2.39(+4.69%) |
Feb 09, 2015 | 51.71 | 52.31 | 50.80 | 50.91 | 20,579,918 | +0.58(+1.15%) |
Feb 06, 2015 | 51.44 | 51.55 | 50.12 | 50.33 | 15,528,120 | -1.21(-2.35%) |
Feb 05, 2015 | 50.95 | 51.58 | 50.67 | 51.55 | 14,023,001 | +0.75(+1.48%) |
Feb 04, 2015 | 50.51 | 51.36 | 50.16 | 50.80 | 17,240,944 | +0.00(+0.00%) |
Feb 03, 2015 | 49.90 | 50.86 | 49.67 | 50.80 | 21,558,026 | +1.08(+2.18%) |
Feb 02, 2015 | 47.40 | 50.01 | 47.23 | 49.71 | 27,846,700 | +2.33(+4.92%) |
Jan 30, 2015 | 47.82 | 48.44 | 47.33 | 47.38 | 34,811,700 | -0.93(-1.93%) |
Jan 29, 2015 | 49.70 | 49.83 | 47.39 | 48.31 | 62,101,584 | -5.54(-10.28%) |
Jan 28, 2015 | 55.00 | 55.00 | 53.75 | 53.85 | 20,668,382 | -0.59(-1.09%) |
Jan 27, 2015 | 54.54 | 54.99 | 53.82 | 54.44 | 15,019,759 | -0.64(-1.16%) |
Jan 26, 2015 | 54.75 | 55.30 | 54.40 | 55.08 | 12,131,040 | +0.33(+0.60%) |
Jan 23, 2015 | 54.63 | 54.88 | 54.19 | 54.75 | 10,733,145 | +0.20(+0.38%) |
Jan 22, 2015 | 54.51 | 54.69 | 53.74 | 54.55 | 13,775,049 | +0.24(+0.44%) |
Jan 21, 2015 | 53.31 | 55.08 | 53.06 | 54.31 | 22,421,354 | -0.68(-1.23%) |
Jan 20, 2015 | 54.43 | 55.54 | 54.00 | 54.98 | 15,841,987 | +0.90(+1.67%) |
Jan 16, 2015 | 53.75 | 54.19 | 53.19 | 54.08 | 16,309,588 | -0.07(-0.13%) |
Jan 15, 2015 | 54.82 | 55.07 | 53.89 | 54.15 | 13,813,904 | -0.64(-1.16%) |
Jan 14, 2015 | 54.97 | 55.38 | 54.19 | 54.79 | 17,405,326 | -0.57(-1.03%) |
Jan 13, 2015 | 56.11 | 56.93 | 55.04 | 55.35 | 16,589,361 | -0.46(-0.82%) |
Jan 12, 2015 | 56.24 | 56.42 | 55.29 | 55.81 | 11,533,264 | -0.64(-1.14%) |
Jan 09, 2015 | 56.57 | 56.80 | 55.86 | 56.45 | 11,915,390 | -0.06(-0.11%) |
Jan 08, 2015 | 56.36 | 57.12 | 56.24 | 56.52 | 14,403,400 | +0.59(+1.05%) |
Jan 07, 2015 | 55.66 | 56.49 | 55.35 | 55.93 | 13,222,858 | +0.64(+1.17%) |
Jan 06, 2015 | 56.03 | 56.60 | 55.18 | 55.29 | 14,624,371 | -0.80(-1.42%) |
Jan 05, 2015 | 55.92 | 56.51 | 55.85 | 56.08 | 15,855,230 | -0.27(-0.47%) |
Jan 02, 2015 | 56.52 | 56.80 | 55.95 | 56.35 | 8,789,743 | -0.04(-0.07%) |
Dec 31, 2014 | 57.05 | 56.39 | 56.39 | 56.39 | 10,234,123 | -0.52(-0.92%) |
Dec 30, 2014 | 56.70 | 57.17 | 56.67 | 56.91 | 8,081,942 | +0.03(+0.05%) |
Dec 29, 2014 | 56.89 | 57.35 | 56.77 | 56.88 | 7,855,520 | -0.48(-0.84%) |
Dec 26, 2014 | 56.96 | 57.44 | 56.89 | 57.36 | 6,573,676 | +0.73(+1.29%) |
Dec 24, 2014 | 56.66 | 56.64 | 56.64 | 56.64 | 4,998,618 | +0.05(+0.08%) |
Dec 23, 2014 | 56.60 | 56.99 | 56.50 | 56.59 | 8,444,410 | +0.03(+0.05%) |
Dec 22, 2014 | 55.82 | 56.63 | 55.72 | 56.56 | 11,919,210 | +0.86(+1.54%) |
Dec 19, 2014 | 55.60 | 55.93 | 55.51 | 55.70 | 21,529,440 | +0.05(+0.10%) |
Dec 18, 2014 | 55.59 | 55.65 | 55.08 | 55.65 | 11,645,252 | +0.87(+1.59%) |
Dec 17, 2014 | 53.42 | 54.90 | 53.21 | 54.78 | 15,020,120 | +1.44(+2.70%) |
Dec 16, 2014 | 53.26 | 54.45 | 53.16 | 53.34 | 15,157,543 | -0.05(-0.09%) |
Dec 15, 2014 | 53.75 | 54.18 | 52.79 | 53.38 | 14,481,945 | -0.16(-0.30%) |
Dec 12, 2014 | 54.34 | 54.47 | 53.54 | 53.55 | 11,009,389 | -1.07(-1.95%) |
Dec 11, 2014 | 54.41 | 55.20 | 54.29 | 54.61 | 12,516,985 | +0.37(+0.69%) |
Dec 10, 2014 | 55.24 | 55.38 | 54.02 | 54.24 | 11,941,755 | -1.14(-2.06%) |
Dec 09, 2014 | 54.59 | 55.53 | 54.51 | 55.38 | 9,950,632 | +0.30(+0.54%) |
Dec 08, 2014 | 55.54 | 55.76 | 54.78 | 55.08 | 9,493,513 | -0.58(-1.04%) |
Dec 05, 2014 | 55.38 | 56.07 | 55.38 | 55.66 | 8,685,297 | +0.02(+0.04%) |
Dec 04, 2014 | 56.32 | 56.39 | 55.32 | 55.63 | 12,439,254 | -0.78(-1.38%) |
Dec 03, 2014 | 55.85 | 56.77 | 55.71 | 56.42 | 17,326,036 | +0.80(+1.43%) |
Dec 02, 2014 | 54.47 | 55.75 | 54.13 | 55.62 | 22,619,834 | +1.16(+2.13%) |