Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 50.26 | 49.68 | 49.68 | 49.68 | 1,594,187 | -0.68(-1.36%) |
Dec 30, 2015 | 50.74 | 51.04 | 50.35 | 50.36 | 1,305,351 | -0.36(-0.71%) |
Dec 29, 2015 | 49.10 | 51.37 | 49.10 | 50.72 | 1,406,199 | +0.51(+1.01%) |
Dec 28, 2015 | 49.92 | 50.40 | 49.77 | 50.21 | 1,328,784 | +0.06(+0.11%) |
Dec 24, 2015 | 50.22 | 50.16 | 50.16 | 50.16 | 647,012 | -0.01(-0.02%) |
Dec 23, 2015 | 50.31 | 50.52 | 49.58 | 50.16 | 2,177,410 | +0.03(+0.06%) |
Dec 22, 2015 | 50.11 | 50.35 | 49.67 | 50.14 | 2,788,310 | +0.46(+0.93%) |
Dec 21, 2015 | 49.57 | 49.94 | 49.20 | 49.68 | 2,406,369 | +0.79(+1.62%) |
Dec 18, 2015 | 49.35 | 49.62 | 48.84 | 48.88 | 5,519,520 | -0.84(-1.69%) |
Dec 17, 2015 | 51.11 | 51.23 | 49.60 | 49.72 | 2,733,571 | -0.99(-1.95%) |
Dec 16, 2015 | 50.53 | 50.76 | 49.81 | 50.71 | 2,841,093 | +0.79(+1.58%) |
Dec 15, 2015 | 50.74 | 51.08 | 49.77 | 49.92 | 3,126,684 | -0.31(-0.62%) |
Dec 14, 2015 | 49.72 | 50.56 | 49.49 | 50.23 | 3,389,417 | +0.78(+1.59%) |
Dec 11, 2015 | 49.24 | 49.88 | 49.20 | 49.44 | 2,535,870 | -0.54(-1.09%) |
Dec 10, 2015 | 50.08 | 50.57 | 49.49 | 49.99 | 2,556,939 | +0.10(+0.20%) |
Dec 09, 2015 | 49.85 | 50.87 | 49.36 | 49.89 | 3,205,858 | -0.41(-0.81%) |
Dec 08, 2015 | 49.35 | 50.50 | 48.94 | 50.29 | 2,799,169 | +0.61(+1.23%) |
Dec 07, 2015 | 49.63 | 49.92 | 49.05 | 49.68 | 2,631,799 | -0.21(-0.41%) |
Dec 04, 2015 | 48.63 | 50.00 | 48.43 | 49.89 | 3,224,828 | +1.52(+3.14%) |
Dec 03, 2015 | 49.23 | 49.38 | 47.82 | 48.37 | 4,311,784 | -0.93(-1.89%) |
Dec 02, 2015 | 48.95 | 49.72 | 48.95 | 49.30 | 4,020,018 | +0.40(+0.81%) |
Dec 01, 2015 | 48.39 | 49.01 | 48.11 | 48.90 | 4,480,500 | +0.99(+2.08%) |
Nov 30, 2015 | 48.67 | 48.67 | 47.66 | 47.91 | 3,716,365 | -0.60(-1.23%) |
Nov 27, 2015 | 48.69 | 48.85 | 48.13 | 48.51 | 1,162,872 | -0.07(-0.15%) |
Nov 25, 2015 | 48.20 | 48.58 | 48.58 | 48.58 | 3,538,243 | +0.29(+0.61%) |
Nov 24, 2015 | 46.73 | 48.40 | 46.61 | 48.29 | 5,303,124 | +1.19(+2.52%) |
Nov 23, 2015 | 46.95 | 47.21 | 46.58 | 47.10 | 3,026,133 | +0.27(+0.57%) |
Nov 20, 2015 | 46.43 | 46.98 | 45.19 | 46.83 | 8,743,281 | +4.27(+10.04%) |
Nov 19, 2015 | 41.46 | 42.95 | 41.46 | 42.56 | 5,564,875 | -0.20(-0.47%) |
Nov 18, 2015 | 42.71 | 42.98 | 42.03 | 42.76 | 4,623,183 | +0.10(+0.24%) |
Nov 17, 2015 | 43.41 | 43.59 | 41.87 | 42.66 | 5,384,609 | +0.50(+1.18%) |
Nov 16, 2015 | 41.33 | 42.42 | 40.96 | 42.16 | 5,358,524 | +0.88(+2.14%) |
Nov 13, 2015 | 41.15 | 42.83 | 40.04 | 41.28 | 10,454,028 | -3.04(-6.86%) |
Nov 12, 2015 | 44.31 | 45.34 | 44.28 | 44.32 | 3,225,116 | -0.37(-0.83%) |
Nov 11, 2015 | 46.03 | 46.04 | 44.62 | 44.69 | 3,667,873 | -1.31(-2.85%) |
Nov 10, 2015 | 45.18 | 46.05 | 45.01 | 46.00 | 2,352,948 | +0.76(+1.67%) |
Nov 09, 2015 | 46.20 | 46.33 | 44.68 | 45.25 | 4,109,300 | -1.18(-2.54%) |
Nov 06, 2015 | 47.44 | 47.49 | 46.10 | 46.43 | 2,361,805 | -1.05(-2.21%) |
Nov 05, 2015 | 47.71 | 47.82 | 47.12 | 47.48 | 2,688,181 | -0.07(-0.15%) |
Nov 04, 2015 | 47.71 | 47.85 | 47.21 | 47.55 | 2,624,484 | -0.11(-0.23%) |
Nov 03, 2015 | 46.71 | 47.75 | 46.55 | 47.66 | 3,057,621 | +0.99(+2.13%) |
Nov 02, 2015 | 46.29 | 46.91 | 45.58 | 46.67 | 2,712,165 | +0.07(+0.16%) |
Oct 30, 2015 | 46.14 | 46.95 | 45.99 | 46.59 | 2,365,625 | +0.37(+0.80%) |
Oct 29, 2015 | 46.30 | 46.41 | 45.61 | 46.22 | 1,494,186 | -0.16(-0.34%) |
Oct 28, 2015 | 45.53 | 46.42 | 45.34 | 46.38 | 1,667,457 | +1.02(+2.25%) |
Oct 27, 2015 | 45.81 | 45.95 | 44.94 | 45.36 | 2,680,548 | -0.59(-1.28%) |
Oct 26, 2015 | 45.67 | 46.24 | 45.47 | 45.95 | 1,938,399 | +0.20(+0.44%) |
Oct 23, 2015 | 47.36 | 47.49 | 45.11 | 45.74 | 3,223,313 | -1.27(-2.70%) |
Oct 22, 2015 | 46.52 | 47.43 | 46.47 | 47.02 | 2,258,691 | +0.79(+1.71%) |
Oct 21, 2015 | 46.45 | 46.68 | 46.13 | 46.22 | 1,990,197 | -0.15(-0.32%) |
Oct 20, 2015 | 46.21 | 46.50 | 46.08 | 46.37 | 2,303,080 | -0.05(-0.10%) |
Oct 19, 2015 | 46.30 | 46.52 | 45.93 | 46.42 | 2,600,469 | +0.08(+0.18%) |
Oct 16, 2015 | 45.66 | 46.64 | 45.45 | 46.33 | 3,285,273 | +0.88(+1.95%) |
Oct 15, 2015 | 44.97 | 45.63 | 44.84 | 45.45 | 2,539,827 | +0.77(+1.73%) |
Oct 14, 2015 | 46.21 | 46.32 | 44.50 | 44.68 | 3,671,367 | -0.88(-1.92%) |
Oct 13, 2015 | 46.31 | 46.66 | 45.48 | 45.55 | 2,822,831 | -0.99(-2.14%) |
Oct 12, 2015 | 45.27 | 46.70 | 45.18 | 46.55 | 3,103,718 | +1.37(+3.04%) |
Oct 09, 2015 | 45.12 | 45.24 | 44.22 | 45.17 | 3,268,994 | +0.02(+0.04%) |
Oct 08, 2015 | 44.26 | 45.18 | 44.13 | 45.16 | 2,897,414 | +0.80(+1.81%) |
Oct 07, 2015 | 44.19 | 44.49 | 43.63 | 44.35 | 4,069,928 | +0.42(+0.96%) |
Oct 06, 2015 | 45.18 | 45.28 | 43.67 | 43.93 | 3,051,664 | -1.34(-2.97%) |
Oct 05, 2015 | 44.98 | 45.36 | 44.53 | 45.28 | 3,467,934 | +0.39(+0.86%) |
Oct 02, 2015 | 43.77 | 44.91 | 43.41 | 44.89 | 2,498,997 | +0.80(+1.82%) |
Oct 01, 2015 | 44.66 | 45.32 | 43.57 | 44.09 | 4,385,030 | -0.56(-1.26%) |
Sep 30, 2015 | 44.34 | 44.98 | 44.00 | 44.65 | 3,122,000 | +0.84(+1.91%) |
Sep 29, 2015 | 43.76 | 44.15 | 43.27 | 43.81 | 2,535,211 | +0.06(+0.15%) |
Sep 28, 2015 | 44.93 | 45.66 | 43.60 | 43.75 | 2,803,827 | -1.46(-3.24%) |
Sep 25, 2015 | 45.35 | 45.83 | 44.84 | 45.21 | 2,509,188 | +0.18(+0.41%) |
Sep 24, 2015 | 44.81 | 45.19 | 44.53 | 45.03 | 2,219,283 | -0.20(-0.45%) |
Sep 23, 2015 | 45.17 | 45.51 | 44.93 | 45.23 | 1,550,063 | +0.17(+0.37%) |
Sep 22, 2015 | 44.88 | 45.15 | 44.62 | 45.06 | 3,029,819 | -0.48(-1.05%) |
Sep 21, 2015 | 45.49 | 46.05 | 45.25 | 45.54 | 2,676,682 | +0.29(+0.65%) |
Sep 18, 2015 | 46.00 | 46.14 | 45.17 | 45.25 | 4,438,733 | -1.26(-2.71%) |
Sep 17, 2015 | 46.29 | 47.23 | 46.23 | 46.51 | 3,008,148 | +0.68(+1.49%) |
Sep 16, 2015 | 44.40 | 45.90 | 44.23 | 45.83 | 2,274,210 | +0.30(+0.67%) |
Sep 15, 2015 | 45.67 | 45.93 | 45.18 | 45.52 | 2,294,456 | -0.04(-0.08%) |
Sep 14, 2015 | 46.20 | 46.24 | 45.49 | 45.56 | 2,934,103 | -0.55(-1.20%) |
Sep 11, 2015 | 45.71 | 46.13 | 45.30 | 46.11 | 1,869,841 | +0.20(+0.44%) |
Sep 10, 2015 | 45.37 | 46.29 | 45.37 | 45.91 | 3,093,576 | +0.42(+0.93%) |
Sep 09, 2015 | 46.19 | 46.38 | 45.35 | 45.49 | 3,886,707 | -0.36(-0.78%) |
Sep 08, 2015 | 45.52 | 45.89 | 44.93 | 45.85 | 3,089,200 | +1.23(+2.75%) |
Sep 04, 2015 | 44.05 | 44.62 | 44.62 | 44.62 | 3,412,206 | -0.04(-0.08%) |
Sep 03, 2015 | 44.78 | 45.32 | 44.52 | 44.66 | 2,892,522 | +0.03(+0.06%) |
Sep 02, 2015 | 44.39 | 45.59 | 43.71 | 44.63 | 3,260,717 | +1.01(+2.32%) |
Sep 01, 2015 | 43.76 | 44.30 | 43.48 | 43.62 | 4,351,623 | -1.06(-2.37%) |
Aug 31, 2015 | 45.29 | 45.53 | 44.50 | 44.68 | 3,607,057 | -0.72(-1.58%) |
Aug 28, 2015 | 45.32 | 45.99 | 45.06 | 45.39 | 4,360,813 | -0.26(-0.56%) |
Aug 27, 2015 | 45.38 | 45.59 | 44.79 | 45.65 | 3,724,912 | +0.69(+1.53%) |
Aug 26, 2015 | 44.80 | 44.96 | 43.36 | 44.96 | 4,526,831 | +1.57(+3.62%) |
Aug 25, 2015 | 45.28 | 45.29 | 43.34 | 43.39 | 5,357,591 | -1.02(-2.30%) |
Aug 24, 2015 | 42.91 | 45.86 | 42.89 | 44.41 | 7,595,829 | -1.53(-3.34%) |
Aug 21, 2015 | 47.10 | 48.06 | 45.91 | 45.94 | 13,961,038 | -4.82(-9.50%) |
Aug 20, 2015 | 50.77 | 51.41 | 50.49 | 50.77 | 4,102,876 | -0.41(-0.81%) |
Aug 19, 2015 | 51.59 | 51.87 | 50.74 | 51.18 | 2,791,213 | -0.76(-1.47%) |
Aug 18, 2015 | 51.03 | 52.08 | 51.00 | 51.94 | 4,364,634 | +1.87(+3.72%) |
Aug 17, 2015 | 49.56 | 50.13 | 48.96 | 50.08 | 2,305,544 | +0.72(+1.45%) |
Aug 14, 2015 | 49.57 | 49.87 | 49.12 | 49.36 | 2,948,221 | +0.08(+0.17%) |
Aug 13, 2015 | 49.01 | 49.74 | 48.91 | 49.28 | 2,834,182 | +0.06(+0.13%) |
Aug 12, 2015 | 49.13 | 49.32 | 48.45 | 49.22 | 1,805,864 | -0.24(-0.48%) |
Aug 11, 2015 | 49.11 | 49.69 | 49.01 | 49.45 | 1,845,235 | +0.08(+0.17%) |
Aug 10, 2015 | 49.30 | 49.67 | 49.22 | 49.37 | 1,966,533 | +0.61(+1.24%) |
Aug 07, 2015 | 49.12 | 49.22 | 48.16 | 48.77 | 2,569,571 | -0.46(-0.93%) |
Aug 06, 2015 | 49.32 | 50.68 | 48.84 | 49.22 | 2,723,077 | -0.22(-0.45%) |
Aug 05, 2015 | 49.05 | 49.75 | 49.05 | 49.45 | 1,492,555 | +0.57(+1.17%) |
Aug 04, 2015 | 48.68 | 49.06 | 48.53 | 48.88 | 1,605,802 | +0.15(+0.30%) |
Aug 03, 2015 | 48.93 | 49.11 | 48.48 | 48.73 | 1,344,770 | -0.12(-0.24%) |
Jul 31, 2015 | 48.71 | 48.90 | 48.30 | 48.85 | 1,300,416 | +0.38(+0.78%) |
Jul 30, 2015 | 48.29 | 48.59 | 47.98 | 48.47 | 1,098,255 | -0.04(-0.08%) |
Jul 29, 2015 | 47.84 | 48.56 | 47.75 | 48.51 | 2,081,636 | +0.72(+1.50%) |
Jul 28, 2015 | 47.90 | 48.02 | 47.47 | 47.79 | 2,129,104 | -0.06(-0.13%) |
Jul 27, 2015 | 48.21 | 48.42 | 47.73 | 47.86 | 1,930,307 | -0.56(-1.16%) |
Jul 24, 2015 | 48.67 | 48.74 | 48.29 | 48.42 | 1,638,309 | -0.18(-0.38%) |
Jul 23, 2015 | 48.97 | 49.10 | 48.51 | 48.60 | 1,270,992 | -0.36(-0.73%) |
Jul 22, 2015 | 48.69 | 49.16 | 48.65 | 48.96 | 2,332,377 | +0.39(+0.79%) |
Jul 21, 2015 | 48.65 | 48.90 | 48.18 | 48.57 | 1,853,652 | +0.03(+0.06%) |
Jul 20, 2015 | 48.30 | 48.64 | 48.13 | 48.54 | 1,613,043 | +0.51(+1.07%) |
Jul 17, 2015 | 48.48 | 48.52 | 47.84 | 48.03 | 1,913,023 | -0.63(-1.30%) |
Jul 16, 2015 | 48.43 | 48.70 | 48.08 | 48.66 | 1,988,788 | +0.59(+1.22%) |
Jul 15, 2015 | 48.11 | 48.47 | 47.86 | 48.08 | 2,198,644 | -0.10(-0.21%) |
Jul 14, 2015 | 48.23 | 48.23 | 47.63 | 48.18 | 2,771,346 | +0.02(+0.04%) |
Jul 13, 2015 | 47.09 | 48.19 | 46.99 | 48.16 | 3,415,278 | +1.42(+3.05%) |
Jul 10, 2015 | 46.69 | 46.86 | 46.40 | 46.73 | 2,277,648 | +0.50(+1.07%) |
Jul 09, 2015 | 46.58 | 46.86 | 46.19 | 46.24 | 2,716,590 | +0.14(+0.30%) |
Jul 08, 2015 | 46.32 | 46.53 | 45.93 | 46.10 | 2,654,700 | -0.37(-0.79%) |
Jul 07, 2015 | 45.96 | 46.52 | 45.53 | 46.47 | 3,294,899 | +0.65(+1.41%) |
Jul 06, 2015 | 44.90 | 46.06 | 44.90 | 45.82 | 2,658,463 | +0.51(+1.13%) |
Jul 02, 2015 | 46.25 | 45.31 | 45.31 | 45.31 | 2,192,770 | -0.07(-0.16%) |
Jul 01, 2015 | 44.99 | 45.48 | 44.86 | 45.38 | 2,095,612 | +0.72(+1.60%) |
Jun 30, 2015 | 45.10 | 45.28 | 44.36 | 44.67 | 2,522,286 | +0.06(+0.13%) |
Jun 29, 2015 | 45.86 | 45.94 | 44.57 | 44.61 | 2,172,702 | -1.59(-3.43%) |
Jun 26, 2015 | 45.97 | 46.47 | 45.81 | 46.19 | 2,095,065 | +0.44(+0.96%) |
Jun 25, 2015 | 46.18 | 46.20 | 45.75 | 45.75 | 1,608,602 | -0.27(-0.58%) |
Jun 24, 2015 | 45.81 | 46.59 | 45.81 | 46.02 | 1,866,498 | -0.42(-0.91%) |
Jun 23, 2015 | 46.14 | 46.49 | 46.05 | 46.44 | 1,838,388 | +0.21(+0.46%) |
Jun 22, 2015 | 46.62 | 46.66 | 46.17 | 46.23 | 1,697,167 | -0.15(-0.32%) |
Jun 19, 2015 | 46.05 | 46.62 | 45.80 | 46.38 | 4,297,678 | +0.29(+0.63%) |
Jun 18, 2015 | 45.60 | 46.18 | 45.58 | 46.09 | 2,021,529 | +0.67(+1.47%) |
Jun 17, 2015 | 45.07 | 45.58 | 44.95 | 45.42 | 2,307,371 | +0.24(+0.53%) |
Jun 16, 2015 | 44.60 | 45.19 | 44.53 | 45.18 | 1,729,083 | +0.44(+0.99%) |
Jun 15, 2015 | 44.31 | 44.78 | 43.99 | 44.74 | 2,069,864 | +0.15(+0.33%) |
Jun 12, 2015 | 44.55 | 45.10 | 44.35 | 44.59 | 2,060,568 | -0.37(-0.82%) |
Jun 11, 2015 | 45.08 | 45.33 | 44.84 | 44.96 | 3,370,612 | +0.01(+0.03%) |
Jun 10, 2015 | 44.87 | 45.10 | 44.64 | 44.95 | 2,125,075 | +0.15(+0.34%) |
Jun 09, 2015 | 44.78 | 44.98 | 44.54 | 44.80 | 3,015,364 | -0.04(-0.08%) |
Jun 08, 2015 | 44.81 | 45.27 | 44.70 | 44.83 | 2,897,003 | -0.01(-0.02%) |
Jun 05, 2015 | 44.70 | 45.16 | 44.57 | 44.84 | 2,625,005 | -0.01(-0.03%) |
Jun 04, 2015 | 44.67 | 45.17 | 44.67 | 44.85 | 2,920,331 | -0.15(-0.33%) |
Jun 03, 2015 | 44.67 | 45.05 | 44.35 | 45.00 | 2,027,168 | +0.55(+1.24%) |
Jun 02, 2015 | 44.25 | 44.80 | 44.10 | 44.45 | 2,233,943 | +0.21(+0.48%) |
Jun 01, 2015 | 44.37 | 44.56 | 43.89 | 44.24 | 2,802,925 | -0.07(-0.16%) |
May 29, 2015 | 44.49 | 44.56 | 44.11 | 44.31 | 4,198,344 | -0.12(-0.28%) |
May 28, 2015 | 44.22 | 44.58 | 44.13 | 44.43 | 2,833,420 | +0.18(+0.40%) |
May 27, 2015 | 43.92 | 44.54 | 43.73 | 44.25 | 3,016,791 | +0.45(+1.03%) |
May 26, 2015 | 44.57 | 44.70 | 43.64 | 43.80 | 4,487,962 | -0.67(-1.51%) |
May 22, 2015 | 47.17 | 44.47 | 44.47 | 44.47 | 16,187,606 | -2.07(-4.45%) |
May 21, 2015 | 46.14 | 46.76 | 45.93 | 46.54 | 4,632,549 | +0.28(+0.61%) |
May 20, 2015 | 47.03 | 47.10 | 46.25 | 46.26 | 2,891,514 | -0.94(-1.99%) |
May 19, 2015 | 47.79 | 47.96 | 47.03 | 47.20 | 3,836,600 | +0.29(+0.62%) |
May 18, 2015 | 46.12 | 46.98 | 45.78 | 46.91 | 2,895,330 | +0.86(+1.86%) |
May 15, 2015 | 45.67 | 46.16 | 45.41 | 46.05 | 4,089,075 | +0.51(+1.13%) |
May 14, 2015 | 46.63 | 46.91 | 45.37 | 45.54 | 5,528,999 | -0.86(-1.86%) |
May 13, 2015 | 46.84 | 47.13 | 46.28 | 46.40 | 2,300,482 | -0.38(-0.81%) |
May 12, 2015 | 46.69 | 47.11 | 46.36 | 46.78 | 1,906,635 | +0.03(+0.06%) |
May 11, 2015 | 47.11 | 47.39 | 46.74 | 46.76 | 2,164,119 | -0.25(-0.53%) |
May 08, 2015 | 46.54 | 47.39 | 46.54 | 47.00 | 2,165,121 | +0.79(+1.71%) |
May 07, 2015 | 46.43 | 46.68 | 46.09 | 46.21 | 2,637,761 | -0.17(-0.37%) |
May 06, 2015 | 46.08 | 46.46 | 45.89 | 46.38 | 2,317,718 | +0.30(+0.66%) |
May 05, 2015 | 46.20 | 46.56 | 45.80 | 46.08 | 2,097,444 | -0.34(-0.73%) |
May 04, 2015 | 46.57 | 46.76 | 46.23 | 46.42 | 1,812,366 | -0.19(-0.41%) |
May 01, 2015 | 45.44 | 46.70 | 45.44 | 46.61 | 2,553,690 | +1.29(+2.85%) |
Apr 30, 2015 | 45.72 | 46.10 | 45.12 | 45.32 | 3,152,320 | -0.40(-0.88%) |
Apr 29, 2015 | 46.48 | 46.54 | 45.30 | 45.72 | 3,243,813 | -0.95(-2.03%) |
Apr 28, 2015 | 46.83 | 47.23 | 46.41 | 46.67 | 2,597,762 | -0.30(-0.63%) |
Apr 27, 2015 | 47.86 | 47.94 | 46.96 | 46.97 | 2,315,278 | -0.87(-1.83%) |
Apr 24, 2015 | 47.84 | 48.12 | 47.77 | 47.84 | 1,801,699 | -0.06(-0.12%) |
Apr 23, 2015 | 47.39 | 48.15 | 47.33 | 47.90 | 1,836,008 | +0.28(+0.58%) |
Apr 22, 2015 | 47.44 | 47.74 | 47.12 | 47.62 | 2,611,996 | +0.13(+0.27%) |
Apr 21, 2015 | 47.39 | 47.66 | 47.06 | 47.49 | 2,561,055 | +0.61(+1.31%) |
Apr 20, 2015 | 46.35 | 47.01 | 46.06 | 46.88 | 2,277,828 | +0.86(+1.88%) |
Apr 17, 2015 | 47.04 | 47.17 | 45.82 | 46.02 | 3,588,091 | -1.40(-2.96%) |
Apr 16, 2015 | 47.54 | 47.65 | 47.30 | 47.42 | 2,332,506 | +0.05(+0.10%) |
Apr 15, 2015 | 47.66 | 48.02 | 47.36 | 47.37 | 2,885,911 | -0.20(-0.42%) |
Apr 14, 2015 | 47.57 | 48.08 | 47.48 | 47.58 | 3,147,005 | -0.18(-0.37%) |
Apr 13, 2015 | 47.47 | 48.28 | 47.40 | 47.75 | 2,139,544 | +0.34(+0.71%) |
Apr 10, 2015 | 47.64 | 47.68 | 47.21 | 47.42 | 2,377,647 | -0.10(-0.22%) |
Apr 09, 2015 | 47.78 | 48.01 | 47.11 | 47.52 | 2,287,207 | -0.15(-0.31%) |
Apr 08, 2015 | 47.40 | 48.01 | 47.20 | 47.67 | 2,514,330 | +0.54(+1.15%) |
Apr 07, 2015 | 47.47 | 47.83 | 47.12 | 47.13 | 2,145,893 | -0.52(-1.09%) |
Apr 06, 2015 | 47.44 | 48.05 | 47.36 | 47.64 | 1,717,054 | +0.01(+0.03%) |
Apr 02, 2015 | 47.80 | 47.63 | 47.63 | 47.63 | 4,623,659 | -0.05(-0.10%) |
Apr 01, 2015 | 48.13 | 48.25 | 47.35 | 47.68 | 3,240,863 | -0.61(-1.27%) |
Mar 31, 2015 | 48.40 | 49.01 | 48.28 | 48.29 | 2,156,114 | -0.17(-0.36%) |
Mar 30, 2015 | 47.97 | 48.67 | 47.75 | 48.46 | 1,821,004 | +0.74(+1.55%) |
Mar 27, 2015 | 47.47 | 48.08 | 47.44 | 47.73 | 1,895,492 | +0.16(+0.35%) |
Mar 26, 2015 | 47.88 | 48.01 | 47.44 | 47.56 | 2,733,321 | -0.49(-1.02%) |
Mar 25, 2015 | 48.79 | 48.88 | 47.99 | 48.05 | 2,968,248 | -0.83(-1.69%) |
Mar 24, 2015 | 49.92 | 49.92 | 48.87 | 48.88 | 2,676,601 | +0.12(+0.24%) |
Mar 23, 2015 | 49.43 | 49.55 | 48.74 | 48.76 | 3,667,871 | -0.49(-1.01%) |
Mar 20, 2015 | 49.18 | 49.58 | 48.93 | 49.25 | 4,560,520 | +0.33(+0.67%) |
Mar 19, 2015 | 48.40 | 48.96 | 48.39 | 48.92 | 2,128,539 | +0.44(+0.91%) |
Mar 18, 2015 | 48.63 | 48.71 | 47.80 | 48.48 | 3,020,757 | -0.28(-0.56%) |
Mar 17, 2015 | 48.57 | 48.90 | 48.45 | 48.76 | 1,675,011 | -0.22(-0.44%) |
Mar 16, 2015 | 48.92 | 49.21 | 48.83 | 48.97 | 2,078,067 | +0.37(+0.76%) |
Mar 13, 2015 | 48.80 | 49.03 | 48.22 | 48.60 | 1,965,515 | -0.11(-0.23%) |
Mar 12, 2015 | 48.38 | 48.77 | 48.17 | 48.71 | 2,813,463 | +0.56(+1.17%) |
Mar 11, 2015 | 48.05 | 48.54 | 48.03 | 48.15 | 1,912,120 | +0.06(+0.12%) |
Mar 10, 2015 | 47.90 | 48.31 | 47.70 | 48.09 | 1,902,607 | -0.24(-0.50%) |
Mar 09, 2015 | 48.03 | 48.34 | 47.93 | 48.33 | 2,508,232 | +0.48(+1.01%) |
Mar 06, 2015 | 47.91 | 48.46 | 47.75 | 47.85 | 2,022,405 | -0.25(-0.52%) |
Mar 05, 2015 | 48.20 | 48.55 | 48.08 | 48.10 | 3,582,779 | +0.03(+0.06%) |
Mar 04, 2015 | 48.29 | 48.26 | 47.76 | 48.07 | 2,690,046 | -0.19(-0.40%) |
Mar 03, 2015 | 48.50 | 48.59 | 47.91 | 48.26 | 3,958,383 | -0.21(-0.42%) |
Mar 02, 2015 | 48.21 | 48.92 | 48.20 | 48.47 | 6,148,158 | +0.08(+0.17%) |
Feb 27, 2015 | 47.89 | 48.58 | 47.31 | 48.39 | 9,597,401 | +3.09(+6.82%) |
Feb 26, 2015 | 44.91 | 45.59 | 44.84 | 45.30 | 3,448,774 | +0.27(+0.60%) |
Feb 25, 2015 | 44.35 | 45.13 | 44.29 | 45.03 | 5,478,086 | +0.18(+0.40%) |
Feb 24, 2015 | 45.27 | 45.71 | 44.82 | 44.85 | 3,237,294 | -0.35(-0.77%) |
Feb 23, 2015 | 44.88 | 45.21 | 44.68 | 45.20 | 2,801,899 | +0.42(+0.93%) |
Feb 20, 2015 | 44.42 | 44.82 | 44.13 | 44.78 | 2,254,675 | +0.46(+1.03%) |
Feb 19, 2015 | 44.21 | 44.51 | 43.92 | 44.32 | 1,803,197 | +0.10(+0.23%) |
Feb 18, 2015 | 44.31 | 44.45 | 43.86 | 44.22 | 1,606,339 | -0.07(-0.15%) |
Feb 17, 2015 | 43.77 | 44.48 | 43.74 | 44.29 | 2,504,646 | +0.31(+0.70%) |
Feb 13, 2015 | 43.75 | 43.98 | 43.98 | 43.98 | 3,263,405 | +0.23(+0.53%) |
Feb 12, 2015 | 43.45 | 43.78 | 43.20 | 43.75 | 1,806,847 | +0.39(+0.90%) |
Feb 11, 2015 | 43.76 | 43.98 | 43.30 | 43.36 | 1,608,582 | -0.24(-0.55%) |
Feb 10, 2015 | 43.62 | 43.76 | 43.37 | 43.60 | 1,529,888 | +0.33(+0.76%) |
Feb 09, 2015 | 43.22 | 43.54 | 43.00 | 43.27 | 1,502,819 | -0.16(-0.38%) |
Feb 06, 2015 | 43.62 | 43.74 | 43.27 | 43.44 | 1,766,979 | +0.02(+0.05%) |
Feb 05, 2015 | 43.16 | 43.83 | 43.12 | 43.41 | 2,234,977 | +0.09(+0.20%) |
Feb 04, 2015 | 42.92 | 43.61 | 42.89 | 43.33 | 3,616,189 | +0.07(+0.16%) |
Feb 03, 2015 | 42.25 | 43.27 | 42.05 | 43.26 | 2,974,468 | +1.25(+2.98%) |
Feb 02, 2015 | 42.08 | 42.14 | 40.91 | 42.00 | 2,805,229 | +0.06(+0.15%) |
Jan 30, 2015 | 42.73 | 42.95 | 41.74 | 41.94 | 6,745,295 | -0.88(-2.05%) |
Jan 29, 2015 | 42.78 | 43.27 | 42.46 | 42.82 | 3,169,760 | -0.01(-0.03%) |
Jan 28, 2015 | 43.39 | 43.90 | 42.81 | 42.83 | 2,294,243 | -0.31(-0.71%) |
Jan 27, 2015 | 42.42 | 43.32 | 42.07 | 43.14 | 3,204,815 | -0.41(-0.95%) |
Jan 26, 2015 | 43.28 | 43.62 | 43.01 | 43.55 | 1,977,113 | +0.26(+0.60%) |
Jan 23, 2015 | 43.22 | 43.52 | 42.99 | 43.29 | 2,313,206 | +0.19(+0.43%) |
Jan 22, 2015 | 42.16 | 43.34 | 41.85 | 43.10 | 3,499,709 | +0.95(+2.26%) |
Jan 21, 2015 | 41.95 | 42.23 | 41.67 | 42.15 | 2,745,349 | +0.17(+0.40%) |
Jan 20, 2015 | 42.59 | 42.67 | 41.64 | 41.98 | 3,144,537 | -0.50(-1.18%) |
Jan 16, 2015 | 41.53 | 42.54 | 41.04 | 42.48 | 4,481,768 | +0.80(+1.93%) |
Jan 15, 2015 | 42.08 | 42.91 | 41.64 | 41.68 | 3,755,627 | -0.68(-1.61%) |
Jan 14, 2015 | 41.99 | 42.68 | 41.78 | 42.36 | 4,893,503 | -1.02(-2.35%) |
Jan 13, 2015 | 44.28 | 44.72 | 43.19 | 43.38 | 3,318,247 | -0.44(-1.01%) |
Jan 12, 2015 | 43.66 | 43.95 | 43.45 | 43.82 | 2,288,149 | +0.29(+0.66%) |
Jan 09, 2015 | 44.37 | 44.37 | 43.34 | 43.54 | 3,300,172 | -0.80(-1.79%) |
Jan 08, 2015 | 43.86 | 44.34 | 43.70 | 44.33 | 3,640,745 | +0.58(+1.33%) |
Jan 07, 2015 | 43.11 | 43.76 | 43.03 | 43.75 | 2,848,543 | +0.84(+1.96%) |
Jan 06, 2015 | 42.93 | 43.48 | 42.48 | 42.91 | 3,851,767 | +0.08(+0.19%) |
Jan 05, 2015 | 42.87 | 43.10 | 42.70 | 42.83 | 3,338,349 | -0.03(-0.07%) |