Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 65.52 | 66.56 | 65.21 | 66.44 | 2,441,007 | +1.72(+2.65%) |
Sep 29, 2015 | 65.71 | 66.06 | 64.29 | 64.73 | 2,296,111 | -0.45(-0.69%) |
Sep 28, 2015 | 67.62 | 67.89 | 64.68 | 65.18 | 2,673,812 | -2.97(-4.36%) |
Sep 25, 2015 | 68.62 | 69.47 | 67.64 | 68.15 | 2,855,403 | +0.67(+0.99%) |
Sep 24, 2015 | 67.53 | 67.95 | 66.37 | 67.48 | 2,154,908 | -0.64(-0.94%) |
Sep 23, 2015 | 67.52 | 68.44 | 67.27 | 68.12 | 2,918,349 | +0.76(+1.12%) |
Sep 22, 2015 | 68.21 | 68.92 | 66.91 | 67.37 | 2,459,928 | -1.85(-2.68%) |
Sep 21, 2015 | 69.05 | 70.23 | 68.71 | 69.22 | 2,119,049 | +0.50(+0.73%) |
Sep 18, 2015 | 68.99 | 69.85 | 68.41 | 68.72 | 3,571,886 | -0.97(-1.39%) |
Sep 17, 2015 | 68.87 | 70.60 | 68.52 | 69.69 | 2,308,332 | +0.77(+1.11%) |
Sep 16, 2015 | 68.37 | 69.06 | 67.76 | 68.93 | 2,227,115 | +0.88(+1.30%) |
Sep 15, 2015 | 67.07 | 68.32 | 66.99 | 68.04 | 1,762,964 | +1.01(+1.51%) |
Sep 14, 2015 | 67.53 | 67.72 | 66.82 | 67.03 | 1,715,965 | -0.55(-0.81%) |
Sep 11, 2015 | 66.92 | 67.64 | 66.52 | 67.58 | 1,714,588 | +0.17(+0.25%) |
Sep 10, 2015 | 66.24 | 68.09 | 66.24 | 67.42 | 2,126,112 | +0.94(+1.42%) |
Sep 09, 2015 | 68.20 | 68.82 | 66.27 | 66.47 | 2,403,805 | -0.71(-1.05%) |
Sep 08, 2015 | 66.25 | 67.29 | 65.71 | 67.18 | 3,268,718 | +2.09(+3.21%) |
Sep 04, 2015 | 63.59 | 65.09 | 65.09 | 65.09 | 3,671,741 | +0.57(+0.88%) |
Sep 03, 2015 | 64.03 | 65.22 | 63.78 | 64.52 | 3,550,690 | +1.10(+1.73%) |
Sep 02, 2015 | 63.19 | 63.87 | 62.74 | 63.42 | 3,879,599 | +1.22(+1.95%) |
Sep 01, 2015 | 63.15 | 64.47 | 61.82 | 62.21 | 5,139,125 | -2.67(-4.11%) |
Aug 31, 2015 | 65.81 | 66.59 | 64.71 | 64.88 | 3,109,391 | -1.73(-2.59%) |
Aug 28, 2015 | 65.34 | 67.15 | 65.23 | 66.60 | 3,036,892 | +0.74(+1.12%) |
Aug 27, 2015 | 65.86 | 66.34 | 64.24 | 65.87 | 2,979,466 | +0.80(+1.24%) |
Aug 26, 2015 | 64.24 | 65.20 | 62.43 | 65.06 | 4,427,731 | +2.75(+4.41%) |
Aug 25, 2015 | 64.63 | 65.00 | 62.25 | 62.32 | 5,892,093 | -0.16(-0.25%) |
Aug 24, 2015 | 59.09 | 64.18 | 58.32 | 62.47 | 6,736,081 | -1.79(-2.79%) |
Aug 21, 2015 | 64.00 | 65.94 | 62.78 | 64.27 | 5,502,770 | -2.14(-3.22%) |
Aug 20, 2015 | 69.53 | 70.11 | 66.31 | 66.41 | 5,136,129 | -3.82(-5.45%) |
Aug 19, 2015 | 72.13 | 72.30 | 70.03 | 70.23 | 3,239,190 | -2.20(-3.03%) |
Aug 18, 2015 | 72.68 | 73.06 | 71.77 | 72.43 | 2,871,306 | +0.15(+0.20%) |
Aug 17, 2015 | 71.44 | 72.48 | 70.85 | 72.28 | 2,700,923 | +0.86(+1.21%) |
Aug 14, 2015 | 72.01 | 72.33 | 71.32 | 71.42 | 2,224,347 | -0.55(-0.76%) |
Aug 13, 2015 | 72.13 | 72.69 | 71.62 | 71.97 | 2,029,852 | -0.33(-0.46%) |
Aug 12, 2015 | 71.78 | 72.51 | 70.32 | 72.30 | 2,955,700 | -0.10(-0.14%) |
Aug 11, 2015 | 72.07 | 72.46 | 71.46 | 72.40 | 2,507,977 | -0.15(-0.20%) |
Aug 10, 2015 | 72.77 | 73.39 | 72.28 | 72.54 | 2,905,898 | +0.60(+0.83%) |
Aug 07, 2015 | 72.34 | 72.52 | 71.02 | 71.95 | 3,141,647 | -0.64(-0.88%) |
Aug 06, 2015 | 73.56 | 74.19 | 72.08 | 72.58 | 4,682,048 | -1.13(-1.53%) |
Aug 05, 2015 | 70.98 | 74.30 | 70.86 | 73.71 | 5,947,337 | +3.30(+4.68%) |
Aug 04, 2015 | 69.34 | 70.55 | 69.34 | 70.42 | 2,800,557 | +0.81(+1.17%) |
Aug 03, 2015 | 69.91 | 70.53 | 68.79 | 69.60 | 3,925,399 | -0.57(-0.81%) |
Jul 31, 2015 | 69.66 | 71.33 | 69.14 | 70.17 | 5,811,577 | -0.74(-1.04%) |
Jul 30, 2015 | 70.62 | 71.25 | 69.66 | 70.91 | 3,860,290 | +0.12(+0.17%) |
Jul 29, 2015 | 70.52 | 71.10 | 69.72 | 70.79 | 2,728,213 | +0.37(+0.53%) |
Jul 28, 2015 | 70.63 | 71.09 | 69.78 | 70.42 | 3,450,215 | +0.57(+0.81%) |
Jul 27, 2015 | 71.03 | 71.44 | 69.59 | 69.85 | 3,489,873 | -1.05(-1.48%) |
Jul 24, 2015 | 70.43 | 71.11 | 69.87 | 70.90 | 4,370,157 | +0.47(+0.67%) |
Jul 23, 2015 | 71.91 | 72.16 | 70.38 | 70.43 | 3,603,120 | -1.09(-1.52%) |
Jul 22, 2015 | 72.22 | 72.42 | 70.50 | 71.52 | 5,347,656 | -0.75(-1.03%) |
Jul 21, 2015 | 73.59 | 73.65 | 71.93 | 72.26 | 2,501,869 | -1.09(-1.48%) |
Jul 20, 2015 | 73.05 | 73.48 | 72.19 | 73.35 | 2,756,393 | +1.29(+1.80%) |
Jul 17, 2015 | 71.54 | 72.13 | 71.00 | 72.05 | 3,818,772 | +0.49(+0.69%) |
Jul 16, 2015 | 71.40 | 71.82 | 71.01 | 71.56 | 4,505,022 | +0.46(+0.65%) |
Jul 15, 2015 | 71.12 | 71.58 | 70.94 | 71.10 | 4,826,611 | +0.25(+0.35%) |
Jul 14, 2015 | 72.14 | 72.18 | 70.64 | 70.86 | 6,383,301 | -1.27(-1.75%) |
Jul 13, 2015 | 71.01 | 72.43 | 71.01 | 72.12 | 3,683,711 | +1.44(+2.04%) |
Jul 10, 2015 | 69.88 | 71.10 | 69.45 | 70.68 | 3,914,302 | +1.54(+2.23%) |
Jul 09, 2015 | 68.54 | 69.57 | 68.34 | 69.14 | 4,486,374 | +1.47(+2.17%) |
Jul 08, 2015 | 68.24 | 68.59 | 67.49 | 67.67 | 4,594,653 | -0.87(-1.27%) |
Jul 07, 2015 | 67.73 | 68.60 | 66.66 | 68.54 | 4,991,559 | +1.84(+2.76%) |
Jul 06, 2015 | 65.85 | 66.98 | 65.83 | 66.70 | 3,653,506 | +0.21(+0.31%) |
Jul 02, 2015 | 67.16 | 66.49 | 66.49 | 66.49 | 1,690,469 | -0.19(-0.29%) |
Jul 01, 2015 | 66.07 | 66.91 | 65.80 | 66.69 | 2,670,286 | +1.47(+2.25%) |
Jun 30, 2015 | 65.32 | 65.69 | 64.90 | 65.22 | 3,201,772 | +0.27(+0.42%) |
Jun 29, 2015 | 65.48 | 66.08 | 64.81 | 64.94 | 1,994,274 | -1.38(-2.08%) |
Jun 26, 2015 | 66.22 | 66.69 | 65.60 | 66.33 | 4,991,549 | +0.18(+0.27%) |
Jun 25, 2015 | 66.63 | 66.95 | 66.13 | 66.15 | 2,150,045 | -0.23(-0.34%) |
Jun 24, 2015 | 66.43 | 66.94 | 65.77 | 66.38 | 3,382,892 | +1.08(+1.65%) |
Jun 23, 2015 | 65.51 | 66.06 | 64.88 | 65.30 | 2,563,584 | -0.04(-0.06%) |
Jun 22, 2015 | 64.92 | 65.83 | 64.78 | 65.34 | 2,642,659 | +0.66(+1.02%) |
Jun 19, 2015 | 64.01 | 65.06 | 63.41 | 64.68 | 4,223,306 | +0.67(+1.04%) |
Jun 18, 2015 | 63.20 | 64.40 | 62.91 | 64.01 | 4,016,360 | +0.77(+1.23%) |
Jun 17, 2015 | 61.85 | 63.40 | 61.85 | 63.24 | 3,355,072 | +1.59(+2.58%) |
Jun 16, 2015 | 60.37 | 61.72 | 60.37 | 61.65 | 2,688,862 | +1.27(+2.10%) |
Jun 15, 2015 | 60.86 | 60.86 | 60.20 | 60.38 | 2,115,642 | -1.16(-1.88%) |
Jun 12, 2015 | 61.34 | 61.80 | 60.84 | 61.54 | 1,691,759 | +0.16(+0.26%) |
Jun 11, 2015 | 61.28 | 61.61 | 60.95 | 61.38 | 1,542,637 | +0.06(+0.10%) |
Jun 10, 2015 | 60.94 | 61.47 | 60.32 | 61.33 | 1,644,987 | +0.74(+1.21%) |
Jun 09, 2015 | 60.39 | 60.81 | 59.93 | 60.59 | 1,570,616 | +0.12(+0.19%) |
Jun 08, 2015 | 61.85 | 61.96 | 60.31 | 60.47 | 1,995,175 | -1.22(-1.97%) |
Jun 05, 2015 | 61.39 | 61.92 | 60.89 | 61.69 | 2,080,480 | +0.26(+0.43%) |
Jun 04, 2015 | 61.87 | 62.23 | 61.30 | 61.42 | 1,411,343 | -0.73(-1.17%) |
Jun 03, 2015 | 62.11 | 62.46 | 61.81 | 62.15 | 1,245,167 | +0.39(+0.63%) |
Jun 02, 2015 | 61.30 | 62.24 | 61.26 | 61.76 | 2,165,435 | +0.08(+0.14%) |
Jun 01, 2015 | 61.85 | 61.89 | 61.00 | 61.68 | 2,000,993 | +0.13(+0.22%) |
May 29, 2015 | 61.85 | 62.91 | 61.46 | 61.55 | 2,428,718 | -0.51(-0.81%) |
May 28, 2015 | 62.11 | 63.06 | 62.01 | 62.05 | 1,972,083 | -0.58(-0.92%) |
May 27, 2015 | 61.40 | 62.74 | 61.40 | 62.63 | 3,549,885 | +1.31(+2.14%) |
May 26, 2015 | 61.36 | 61.76 | 61.07 | 61.32 | 2,351,441 | -0.03(-0.06%) |
May 22, 2015 | 61.39 | 61.35 | 61.35 | 61.35 | 2,179,287 | -0.13(-0.21%) |
May 21, 2015 | 61.06 | 61.70 | 60.42 | 61.48 | 2,473,765 | +0.44(+0.72%) |
May 20, 2015 | 61.32 | 61.42 | 60.65 | 61.04 | 1,831,449 | -0.36(-0.59%) |
May 19, 2015 | 61.35 | 61.77 | 61.20 | 61.40 | 4,404,176 | -0.68(-1.09%) |
May 18, 2015 | 61.34 | 62.28 | 61.34 | 62.08 | 2,025,768 | +0.42(+0.68%) |
May 15, 2015 | 61.60 | 62.10 | 61.29 | 61.66 | 2,018,137 | -0.21(-0.34%) |
May 14, 2015 | 61.10 | 61.90 | 60.76 | 61.87 | 3,020,505 | +1.33(+2.20%) |
May 13, 2015 | 60.81 | 61.02 | 59.97 | 60.54 | 3,091,186 | -0.72(-1.17%) |
May 12, 2015 | 61.04 | 61.69 | 60.42 | 61.26 | 2,726,908 | -0.13(-0.21%) |
May 11, 2015 | 60.71 | 62.24 | 60.56 | 61.38 | 4,919,840 | +0.70(+1.15%) |
May 08, 2015 | 59.82 | 61.04 | 59.66 | 60.69 | 3,389,600 | +1.58(+2.67%) |
May 07, 2015 | 60.03 | 60.27 | 59.00 | 59.11 | 4,161,636 | -0.65(-1.08%) |
May 06, 2015 | 60.17 | 62.03 | 59.37 | 59.76 | 12,937,144 | +1.74(+2.99%) |
May 05, 2015 | 58.27 | 58.53 | 57.45 | 58.02 | 4,749,206 | -0.15(-0.25%) |
May 04, 2015 | 58.37 | 58.43 | 57.36 | 58.17 | 3,493,131 | -0.02(-0.03%) |
May 01, 2015 | 57.13 | 58.37 | 56.99 | 58.19 | 2,302,166 | +1.22(+2.13%) |
Apr 30, 2015 | 57.25 | 57.74 | 56.52 | 56.97 | 2,629,024 | -0.51(-0.90%) |
Apr 29, 2015 | 57.75 | 58.36 | 57.08 | 57.49 | 1,998,127 | -0.49(-0.84%) |
Apr 28, 2015 | 58.55 | 58.98 | 57.49 | 57.97 | 2,748,892 | -0.72(-1.22%) |
Apr 27, 2015 | 58.83 | 59.46 | 58.54 | 58.69 | 3,240,622 | -0.05(-0.08%) |
Apr 24, 2015 | 58.75 | 58.76 | 58.24 | 58.74 | 1,860,232 | +0.01(+0.02%) |
Apr 23, 2015 | 58.61 | 59.11 | 58.29 | 58.73 | 2,525,108 | +0.07(+0.13%) |
Apr 22, 2015 | 58.20 | 58.74 | 57.89 | 58.65 | 2,619,698 | +0.76(+1.31%) |
Apr 21, 2015 | 56.43 | 57.99 | 56.25 | 57.89 | 4,170,105 | +1.71(+3.04%) |
Apr 20, 2015 | 55.35 | 56.22 | 55.02 | 56.19 | 2,088,834 | +1.24(+2.25%) |
Apr 17, 2015 | 55.31 | 55.49 | 54.45 | 54.95 | 2,909,664 | -0.81(-1.46%) |
Apr 16, 2015 | 55.73 | 55.95 | 55.51 | 55.76 | 1,399,170 | +0.00(+0.00%) |
Apr 15, 2015 | 56.04 | 56.58 | 55.53 | 55.76 | 2,408,498 | -0.21(-0.37%) |
Apr 14, 2015 | 56.19 | 56.86 | 55.55 | 55.97 | 2,332,480 | -0.25(-0.45%) |
Apr 13, 2015 | 57.17 | 57.31 | 56.13 | 56.23 | 1,608,761 | -1.01(-1.76%) |
Apr 10, 2015 | 56.63 | 57.26 | 56.15 | 57.23 | 2,596,791 | +0.84(+1.49%) |
Apr 09, 2015 | 56.86 | 57.72 | 56.22 | 56.39 | 2,047,575 | -0.64(-1.12%) |
Apr 08, 2015 | 56.70 | 57.22 | 56.50 | 57.03 | 2,132,384 | +0.34(+0.61%) |
Apr 07, 2015 | 55.94 | 57.01 | 55.87 | 56.69 | 2,111,878 | +0.67(+1.19%) |
Apr 06, 2015 | 56.01 | 56.95 | 55.92 | 56.02 | 2,421,587 | -0.52(-0.92%) |
Apr 02, 2015 | 56.14 | 56.54 | 56.54 | 56.54 | 2,762,728 | +0.37(+0.65%) |
Apr 01, 2015 | 57.80 | 57.82 | 56.07 | 56.17 | 4,426,353 | -1.51(-2.62%) |
Mar 31, 2015 | 57.86 | 58.29 | 57.36 | 57.68 | 2,519,497 | -0.64(-1.10%) |
Mar 30, 2015 | 57.59 | 59.01 | 57.51 | 58.32 | 4,198,343 | +1.21(+2.12%) |
Mar 27, 2015 | 55.34 | 57.16 | 55.12 | 57.11 | 4,763,879 | +2.12(+3.85%) |
Mar 26, 2015 | 54.22 | 55.22 | 53.64 | 54.99 | 4,003,867 | -0.01(-0.02%) |
Mar 25, 2015 | 56.76 | 57.13 | 54.99 | 55.00 | 2,911,968 | -1.84(-3.24%) |
Mar 24, 2015 | 56.32 | 57.26 | 56.01 | 56.84 | 3,413,649 | +0.68(+1.20%) |
Mar 23, 2015 | 56.33 | 56.85 | 56.17 | 56.17 | 2,189,039 | -0.01(-0.02%) |
Mar 20, 2015 | 55.31 | 56.37 | 55.23 | 56.18 | 4,530,774 | +1.30(+2.37%) |
Mar 19, 2015 | 54.53 | 55.26 | 54.31 | 54.88 | 2,431,781 | +0.32(+0.59%) |
Mar 18, 2015 | 53.19 | 54.72 | 52.98 | 54.55 | 7,160,955 | +1.43(+2.69%) |
Mar 17, 2015 | 54.20 | 54.34 | 53.00 | 53.13 | 4,785,103 | -1.61(-2.95%) |
Mar 16, 2015 | 54.55 | 55.37 | 54.44 | 54.74 | 2,876,368 | +0.51(+0.93%) |
Mar 13, 2015 | 53.99 | 55.28 | 53.79 | 54.23 | 3,616,096 | +0.24(+0.44%) |
Mar 12, 2015 | 54.42 | 54.42 | 53.73 | 54.00 | 2,947,968 | -0.03(-0.05%) |
Mar 11, 2015 | 53.74 | 55.05 | 53.70 | 54.03 | 2,869,780 | +0.04(+0.07%) |
Mar 10, 2015 | 54.31 | 54.92 | 53.46 | 53.99 | 4,656,613 | -1.58(-2.85%) |
Mar 09, 2015 | 55.30 | 55.82 | 55.17 | 55.57 | 2,390,207 | +0.30(+0.54%) |
Mar 06, 2015 | 56.12 | 56.12 | 55.09 | 55.27 | 1,804,165 | -1.00(-1.77%) |
Mar 05, 2015 | 56.09 | 56.72 | 55.91 | 56.27 | 2,037,950 | +0.17(+0.31%) |
Mar 04, 2015 | 55.39 | 56.11 | 55.58 | 56.10 | 2,682,810 | +0.52(+0.94%) |
Mar 03, 2015 | 56.15 | 56.25 | 55.29 | 55.58 | 1,998,475 | -0.76(-1.35%) |
Mar 02, 2015 | 56.08 | 56.69 | 55.89 | 56.34 | 1,638,217 | +0.26(+0.46%) |
Feb 27, 2015 | 55.72 | 56.65 | 55.46 | 56.08 | 3,013,051 | -0.53(-0.94%) |
Feb 26, 2015 | 56.38 | 57.74 | 56.25 | 56.61 | 2,805,305 | +0.33(+0.58%) |
Feb 25, 2015 | 56.54 | 56.73 | 55.91 | 56.28 | 2,607,100 | -0.23(-0.41%) |
Feb 24, 2015 | 56.29 | 56.70 | 56.04 | 56.51 | 3,417,698 | +0.07(+0.13%) |
Feb 23, 2015 | 56.72 | 56.78 | 56.10 | 56.44 | 1,869,380 | -0.12(-0.21%) |
Feb 20, 2015 | 56.04 | 56.61 | 55.58 | 56.56 | 2,329,323 | +0.52(+0.93%) |
Feb 19, 2015 | 56.50 | 56.59 | 55.98 | 56.04 | 3,059,461 | -0.46(-0.81%) |
Feb 18, 2015 | 55.49 | 56.51 | 55.43 | 56.50 | 3,537,673 | +0.83(+1.49%) |
Feb 17, 2015 | 55.37 | 55.80 | 54.86 | 55.67 | 3,236,340 | +0.36(+0.66%) |
Feb 13, 2015 | 55.26 | 55.30 | 55.30 | 55.30 | 2,964,312 | +0.19(+0.35%) |
Feb 12, 2015 | 54.22 | 55.55 | 54.16 | 55.11 | 3,857,470 | +1.23(+2.27%) |
Feb 11, 2015 | 53.81 | 54.21 | 53.47 | 53.89 | 2,236,041 | +0.18(+0.34%) |
Feb 10, 2015 | 53.42 | 54.02 | 52.82 | 53.70 | 3,843,535 | +0.48(+0.89%) |
Feb 09, 2015 | 53.65 | 53.94 | 53.04 | 53.23 | 3,279,931 | -0.85(-1.57%) |
Feb 06, 2015 | 55.20 | 55.85 | 53.74 | 54.08 | 4,928,567 | -1.23(-2.22%) |
Feb 05, 2015 | 53.68 | 55.60 | 53.56 | 55.30 | 5,056,762 | +1.80(+3.36%) |
Feb 04, 2015 | 53.49 | 54.21 | 53.00 | 53.50 | 3,742,406 | +0.03(+0.06%) |
Feb 03, 2015 | 53.98 | 54.19 | 52.93 | 53.47 | 4,434,421 | -0.44(-0.81%) |
Feb 02, 2015 | 53.97 | 54.05 | 52.52 | 53.91 | 5,341,774 | +0.10(+0.19%) |
Jan 30, 2015 | 53.94 | 54.72 | 53.42 | 53.80 | 5,147,817 | -0.46(-0.85%) |
Jan 29, 2015 | 53.38 | 54.51 | 52.84 | 54.26 | 8,418,120 | +0.71(+1.32%) |
Jan 28, 2015 | 50.86 | 54.11 | 50.23 | 53.56 | 16,484,929 | +6.08(+12.81%) |
Jan 27, 2015 | 47.86 | 48.22 | 47.29 | 47.48 | 6,111,707 | -1.04(-2.15%) |
Jan 26, 2015 | 48.35 | 48.83 | 47.85 | 48.52 | 4,396,712 | -0.31(-0.63%) |
Jan 23, 2015 | 48.48 | 49.44 | 48.38 | 48.83 | 5,361,900 | +0.42(+0.87%) |
Jan 22, 2015 | 47.41 | 48.45 | 47.00 | 48.41 | 3,547,036 | +1.27(+2.68%) |
Jan 21, 2015 | 46.79 | 47.56 | 46.38 | 47.14 | 4,292,009 | +0.26(+0.54%) |
Jan 20, 2015 | 47.31 | 47.65 | 46.59 | 46.89 | 4,129,109 | -0.27(-0.57%) |
Jan 16, 2015 | 45.77 | 47.23 | 45.37 | 47.16 | 3,283,263 | +1.42(+3.10%) |
Jan 15, 2015 | 46.03 | 46.08 | 45.10 | 45.74 | 3,133,850 | -0.26(-0.55%) |
Jan 14, 2015 | 44.64 | 46.05 | 44.34 | 46.00 | 3,161,341 | +0.47(+1.03%) |
Jan 13, 2015 | 46.67 | 47.25 | 45.13 | 45.53 | 3,353,276 | -0.63(-1.36%) |
Jan 12, 2015 | 46.63 | 46.70 | 45.61 | 46.15 | 2,201,221 | -0.44(-0.95%) |
Jan 09, 2015 | 47.12 | 47.32 | 46.16 | 46.59 | 3,243,919 | -0.60(-1.28%) |
Jan 08, 2015 | 46.10 | 47.32 | 46.10 | 47.20 | 3,952,944 | +1.29(+2.81%) |
Jan 07, 2015 | 45.38 | 46.12 | 45.21 | 45.91 | 4,944,668 | +0.83(+1.85%) |
Jan 06, 2015 | 45.97 | 46.42 | 44.54 | 45.07 | 4,505,674 | -0.60(-1.31%) |
Jan 05, 2015 | 46.06 | 46.43 | 45.62 | 45.67 | 2,785,174 | -0.29(-0.64%) |
Jan 02, 2015 | 46.28 | 46.75 | 45.68 | 45.97 | 1,998,289 | -0.14(-0.31%) |
Dec 31, 2014 | 46.58 | 46.11 | 46.11 | 46.11 | 1,878,492 | -0.36(-0.77%) |
Dec 30, 2014 | 46.70 | 46.88 | 46.34 | 46.47 | 1,831,431 | -0.21(-0.44%) |
Dec 29, 2014 | 47.40 | 47.59 | 46.60 | 46.67 | 1,784,655 | -0.73(-1.53%) |
Dec 26, 2014 | 47.15 | 47.59 | 46.86 | 47.40 | 1,184,647 | +0.26(+0.56%) |
Dec 24, 2014 | 47.04 | 47.13 | 47.13 | 47.13 | 861,498 | +0.22(+0.47%) |
Dec 23, 2014 | 47.06 | 47.41 | 46.50 | 46.91 | 3,061,271 | -0.01(-0.03%) |
Dec 22, 2014 | 46.76 | 47.42 | 46.58 | 46.93 | 3,132,390 | +0.39(+0.83%) |
Dec 19, 2014 | 46.58 | 46.77 | 46.15 | 46.54 | 10,184,508 | +0.21(+0.46%) |
Dec 18, 2014 | 45.28 | 46.35 | 45.28 | 46.33 | 6,926,346 | +1.16(+2.56%) |
Dec 17, 2014 | 44.62 | 45.60 | 44.35 | 45.17 | 5,779,486 | +0.60(+1.34%) |
Dec 16, 2014 | 44.36 | 45.29 | 44.01 | 44.57 | 5,784,274 | +0.00(+0.00%) |
Dec 15, 2014 | 44.13 | 45.50 | 44.06 | 44.57 | 5,639,358 | +0.54(+1.24%) |
Dec 12, 2014 | 43.87 | 44.91 | 43.68 | 44.03 | 3,616,034 | -0.22(-0.50%) |
Dec 11, 2014 | 43.97 | 44.85 | 43.96 | 44.25 | 2,869,599 | +0.35(+0.80%) |
Dec 10, 2014 | 44.65 | 45.05 | 43.70 | 43.90 | 4,337,837 | -0.80(-1.80%) |
Dec 09, 2014 | 44.68 | 44.98 | 44.08 | 44.70 | 5,301,193 | -0.42(-0.93%) |
Dec 08, 2014 | 45.55 | 45.67 | 44.81 | 45.12 | 4,167,883 | -0.63(-1.38%) |
Dec 05, 2014 | 45.62 | 46.20 | 45.27 | 45.76 | 3,851,936 | +0.16(+0.35%) |
Dec 04, 2014 | 44.92 | 46.07 | 44.60 | 45.59 | 6,758,605 | +0.49(+1.09%) |
Dec 03, 2014 | 42.60 | 45.34 | 42.60 | 45.10 | 7,711,227 | +2.31(+5.41%) |
Dec 02, 2014 | 42.38 | 43.00 | 42.30 | 42.79 | 3,001,948 | +0.47(+1.11%) |
Dec 01, 2014 | 42.92 | 43.02 | 42.21 | 42.32 | 3,710,826 | -0.76(-1.78%) |
Nov 28, 2014 | 43.24 | 43.34 | 42.72 | 43.08 | 2,177,066 | +0.25(+0.57%) |
Nov 26, 2014 | 43.08 | 42.84 | 42.84 | 42.84 | 3,632,689 | -0.32(-0.75%) |
Nov 25, 2014 | 42.78 | 43.64 | 42.73 | 43.16 | 4,294,671 | +0.40(+0.94%) |
Nov 24, 2014 | 42.72 | 42.95 | 42.55 | 42.76 | 3,189,579 | +0.10(+0.24%) |
Nov 21, 2014 | 42.83 | 43.21 | 42.42 | 42.66 | 3,393,883 | +0.34(+0.80%) |
Nov 20, 2014 | 42.43 | 42.64 | 42.24 | 42.32 | 6,031,603 | -0.29(-0.68%) |
Nov 19, 2014 | 42.04 | 42.89 | 41.54 | 42.61 | 6,337,415 | +0.56(+1.34%) |
Nov 18, 2014 | 41.01 | 42.06 | 40.92 | 42.04 | 4,661,663 | +1.44(+3.55%) |
Nov 17, 2014 | 40.60 | 41.14 | 40.41 | 40.60 | 2,338,197 | -0.07(-0.17%) |
Nov 14, 2014 | 40.70 | 40.84 | 40.08 | 40.67 | 3,760,060 | +0.02(+0.06%) |
Nov 13, 2014 | 40.54 | 40.92 | 40.28 | 40.65 | 3,855,131 | +0.24(+0.59%) |
Nov 12, 2014 | 40.27 | 40.48 | 39.80 | 40.41 | 2,875,361 | +0.06(+0.15%) |
Nov 11, 2014 | 40.49 | 40.62 | 40.23 | 40.35 | 2,192,944 | -0.12(-0.29%) |
Nov 10, 2014 | 40.19 | 40.63 | 39.83 | 40.47 | 4,417,783 | +0.31(+0.78%) |
Nov 07, 2014 | 39.96 | 40.21 | 39.34 | 40.15 | 3,790,588 | +0.14(+0.34%) |
Nov 06, 2014 | 39.98 | 40.35 | 39.94 | 40.01 | 2,140,363 | +0.07(+0.18%) |
Nov 05, 2014 | 40.13 | 40.29 | 39.41 | 39.94 | 2,744,774 | +0.08(+0.21%) |
Nov 04, 2014 | 39.96 | 40.21 | 39.62 | 39.86 | 4,179,949 | -0.31(-0.78%) |
Nov 03, 2014 | 40.37 | 40.65 | 39.94 | 40.17 | 4,352,912 | -0.01(-0.02%) |
Oct 31, 2014 | 39.33 | 40.55 | 39.33 | 40.18 | 6,083,679 | +1.10(+2.81%) |
Oct 30, 2014 | 37.90 | 39.09 | 37.78 | 39.08 | 6,819,490 | +0.92(+2.42%) |
Oct 29, 2014 | 38.07 | 38.79 | 37.92 | 38.16 | 10,823,783 | +1.40(+3.82%) |
Oct 28, 2014 | 36.16 | 36.93 | 36.16 | 36.76 | 4,701,203 | +0.60(+1.65%) |
Oct 27, 2014 | 35.43 | 35.65 | 35.65 | 36.16 | 2,817,622 | +0.51(+1.43%) |
Oct 24, 2014 | 35.49 | 35.93 | 35.29 | 35.65 | 2,460,455 | +0.11(+0.30%) |
Oct 23, 2014 | 34.75 | 35.78 | 34.52 | 35.54 | 3,143,889 | +1.17(+3.40%) |
Oct 22, 2014 | 34.99 | 35.17 | 34.32 | 34.37 | 2,246,995 | -0.63(-1.79%) |
Oct 21, 2014 | 34.41 | 35.01 | 34.36 | 35.00 | 2,734,018 | +0.75(+2.18%) |
Oct 20, 2014 | 33.48 | 34.37 | 33.45 | 34.26 | 3,409,834 | +0.64(+1.91%) |
Oct 17, 2014 | 32.37 | 34.11 | 32.12 | 33.61 | 4,977,806 | +1.62(+5.07%) |
Oct 16, 2014 | 32.08 | 32.67 | 31.81 | 31.99 | 4,342,710 | -0.75(-2.28%) |
Oct 15, 2014 | 31.62 | 32.89 | 31.16 | 32.74 | 5,878,738 | +0.63(+1.97%) |
Oct 14, 2014 | 32.94 | 33.13 | 31.77 | 32.10 | 5,687,148 | -0.49(-1.49%) |
Oct 13, 2014 | 33.80 | 34.03 | 32.55 | 32.59 | 4,314,925 | -1.27(-3.76%) |
Oct 10, 2014 | 34.83 | 34.83 | 33.85 | 33.86 | 4,176,041 | -0.47(-1.37%) |
Oct 09, 2014 | 34.72 | 35.35 | 34.14 | 34.34 | 2,889,080 | -0.26(-0.77%) |
Oct 08, 2014 | 34.26 | 34.63 | 33.66 | 34.60 | 3,919,877 | +0.35(+1.03%) |
Oct 07, 2014 | 34.99 | 35.31 | 34.23 | 34.25 | 3,155,275 | -1.06(-3.00%) |
Oct 06, 2014 | 35.40 | 35.60 | 35.12 | 35.31 | 1,825,878 | +0.05(+0.14%) |
Oct 03, 2014 | 35.18 | 35.31 | 34.84 | 35.26 | 2,515,580 | +0.35(+1.01%) |
Oct 02, 2014 | 34.41 | 35.16 | 34.15 | 34.90 | 2,682,976 | +0.44(+1.28%) |