Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 56.18 | 57.13 | 56.10 | 56.51 | 1,472,559 | +0.41(+0.73%) |
Nov 27, 2015 | 56.17 | 56.19 | 55.39 | 56.10 | 686,101 | -0.30(-0.53%) |
Nov 25, 2015 | 56.04 | 56.40 | 56.40 | 56.40 | 1,092,300 | +0.23(+0.41%) |
Nov 24, 2015 | 54.59 | 56.37 | 54.39 | 56.17 | 1,230,437 | +1.29(+2.35%) |
Nov 23, 2015 | 54.32 | 55.32 | 53.63 | 54.88 | 1,401,735 | +0.44(+0.81%) |
Nov 20, 2015 | 53.40 | 54.76 | 53.34 | 54.44 | 1,344,435 | +1.16(+2.18%) |
Nov 19, 2015 | 53.40 | 53.57 | 52.80 | 53.28 | 961,416 | -0.66(-1.22%) |
Nov 18, 2015 | 53.07 | 54.13 | 52.83 | 53.94 | 1,489,486 | +1.19(+2.26%) |
Nov 17, 2015 | 54.55 | 54.70 | 52.39 | 52.75 | 1,822,376 | -1.43(-2.64%) |
Nov 16, 2015 | 52.78 | 54.29 | 52.43 | 54.18 | 1,383,636 | +1.46(+2.77%) |
Nov 13, 2015 | 53.72 | 54.07 | 52.16 | 52.72 | 2,263,888 | -1.20(-2.23%) |
Nov 12, 2015 | 54.41 | 55.40 | 53.43 | 53.92 | 2,147,024 | -0.83(-1.52%) |
Nov 11, 2015 | 56.02 | 56.30 | 54.07 | 54.75 | 2,317,729 | -1.12(-2.00%) |
Nov 10, 2015 | 58.52 | 58.60 | 54.63 | 55.87 | 3,854,226 | -2.52(-4.32%) |
Nov 09, 2015 | 59.41 | 59.80 | 57.61 | 58.39 | 1,523,514 | -1.28(-2.15%) |
Nov 06, 2015 | 58.19 | 59.85 | 58.16 | 59.67 | 1,505,433 | +1.34(+2.30%) |
Nov 05, 2015 | 58.94 | 59.41 | 57.70 | 58.33 | 1,642,267 | -0.33(-0.56%) |
Nov 04, 2015 | 58.40 | 58.88 | 57.71 | 58.66 | 1,728,657 | +0.31(+0.53%) |
Nov 03, 2015 | 57.44 | 59.52 | 57.28 | 58.35 | 2,655,630 | +0.57(+0.99%) |
Nov 02, 2015 | 56.65 | 57.82 | 55.82 | 57.78 | 2,937,831 | +0.71(+1.24%) |
Oct 30, 2015 | 56.90 | 58.43 | 54.65 | 57.07 | 6,634,060 | +6.08(+11.92%) |
Oct 29, 2015 | 51.35 | 52.10 | 50.25 | 50.99 | 2,992,046 | +0.14(+0.28%) |
Oct 28, 2015 | 49.39 | 50.93 | 48.88 | 50.85 | 1,771,262 | +1.69(+3.44%) |
Oct 27, 2015 | 50.19 | 50.36 | 48.58 | 49.16 | 1,284,651 | -1.41(-2.79%) |
Oct 26, 2015 | 50.97 | 51.69 | 49.81 | 50.57 | 1,250,890 | +0.14(+0.28%) |
Oct 23, 2015 | 50.31 | 50.89 | 49.22 | 50.43 | 1,376,126 | +0.54(+1.08%) |
Oct 22, 2015 | 50.55 | 50.95 | 49.10 | 49.89 | 1,718,893 | -0.05(-0.10%) |
Oct 21, 2015 | 51.87 | 51.90 | 49.84 | 49.94 | 1,516,143 | -1.83(-3.53%) |
Oct 20, 2015 | 51.12 | 52.49 | 50.81 | 51.77 | 951,530 | +0.58(+1.13%) |
Oct 19, 2015 | 51.70 | 52.29 | 50.88 | 51.19 | 980,610 | -0.86(-1.65%) |
Oct 16, 2015 | 52.55 | 52.63 | 51.08 | 52.05 | 1,160,839 | -0.43(-0.82%) |
Oct 15, 2015 | 52.26 | 52.75 | 51.56 | 52.48 | 1,533,776 | +0.53(+1.02%) |
Oct 14, 2015 | 50.81 | 52.45 | 50.50 | 51.95 | 1,383,141 | +1.37(+2.71%) |
Oct 13, 2015 | 50.46 | 51.80 | 50.00 | 50.58 | 1,175,390 | -0.25(-0.49%) |
Oct 12, 2015 | 51.21 | 51.31 | 50.11 | 50.83 | 1,270,928 | -0.37(-0.72%) |
Oct 09, 2015 | 51.12 | 51.60 | 50.44 | 51.20 | 1,399,408 | +0.08(+0.16%) |
Oct 08, 2015 | 49.85 | 51.45 | 49.45 | 51.12 | 1,604,603 | +1.21(+2.42%) |
Oct 07, 2015 | 49.86 | 50.83 | 48.22 | 49.91 | 2,566,556 | +1.03(+2.11%) |
Oct 06, 2015 | 46.77 | 49.16 | 46.68 | 48.88 | 2,697,092 | +2.22(+4.76%) |
Oct 05, 2015 | 45.89 | 47.23 | 45.67 | 46.66 | 1,604,118 | +1.20(+2.64%) |
Oct 02, 2015 | 42.24 | 45.47 | 41.90 | 45.46 | 1,747,270 | +2.78(+6.51%) |
Oct 01, 2015 | 42.56 | 43.35 | 41.97 | 42.68 | 1,469,451 | -0.07(-0.16%) |
Sep 30, 2015 | 41.49 | 42.85 | 41.48 | 42.75 | 1,496,177 | +1.73(+4.22%) |
Sep 29, 2015 | 41.01 | 42.33 | 40.72 | 41.02 | 1,766,468 | +0.21(+0.51%) |
Sep 28, 2015 | 43.00 | 43.20 | 40.51 | 40.81 | 1,870,636 | -2.48(-5.73%) |
Sep 25, 2015 | 44.21 | 44.83 | 42.94 | 43.29 | 1,206,112 | -0.35(-0.80%) |
Sep 24, 2015 | 43.10 | 43.90 | 42.15 | 43.64 | 1,695,127 | +0.27(+0.62%) |
Sep 23, 2015 | 44.62 | 44.87 | 43.30 | 43.37 | 1,631,972 | -1.05(-2.36%) |
Sep 22, 2015 | 44.28 | 44.76 | 43.90 | 44.42 | 1,599,698 | -0.72(-1.60%) |
Sep 21, 2015 | 45.57 | 45.92 | 44.80 | 45.14 | 1,247,043 | -0.19(-0.42%) |
Sep 18, 2015 | 46.19 | 46.42 | 45.08 | 45.33 | 3,862,882 | -1.59(-3.39%) |
Sep 17, 2015 | 47.95 | 48.05 | 46.75 | 46.92 | 1,391,927 | -0.84(-1.76%) |
Sep 16, 2015 | 46.65 | 48.41 | 46.61 | 47.76 | 1,792,081 | +1.18(+2.53%) |
Sep 15, 2015 | 46.20 | 46.79 | 45.60 | 46.58 | 1,648,998 | +0.38(+0.82%) |
Sep 14, 2015 | 48.37 | 48.46 | 45.85 | 46.20 | 2,583,041 | -2.59(-5.31%) |
Sep 11, 2015 | 47.82 | 48.86 | 47.71 | 48.79 | 1,339,286 | +0.57(+1.18%) |
Sep 10, 2015 | 48.36 | 49.32 | 47.90 | 48.22 | 1,581,210 | +0.49(+1.03%) |
Sep 09, 2015 | 49.76 | 50.46 | 47.60 | 47.73 | 1,683,180 | -1.38(-2.81%) |
Sep 08, 2015 | 47.72 | 49.14 | 47.50 | 49.11 | 1,412,627 | +2.17(+4.62%) |
Sep 04, 2015 | 47.48 | 46.94 | 46.94 | 46.94 | 1,091,000 | -1.35(-2.80%) |
Sep 03, 2015 | 48.01 | 49.38 | 47.90 | 48.29 | 1,329,493 | +0.33(+0.69%) |
Sep 02, 2015 | 48.00 | 48.41 | 46.85 | 47.96 | 1,596,280 | +0.70(+1.48%) |
Sep 01, 2015 | 46.93 | 48.79 | 46.39 | 47.26 | 1,914,976 | -0.58(-1.21%) |
Aug 31, 2015 | 47.50 | 48.80 | 46.82 | 47.84 | 1,217,561 | +0.04(+0.08%) |
Aug 28, 2015 | 47.35 | 49.22 | 47.06 | 47.80 | 1,910,914 | -0.04(-0.08%) |
Aug 27, 2015 | 47.47 | 48.05 | 46.40 | 47.84 | 2,079,583 | +1.75(+3.80%) |
Aug 26, 2015 | 45.71 | 46.23 | 44.04 | 46.09 | 1,989,291 | +1.71(+3.85%) |
Aug 25, 2015 | 45.99 | 47.37 | 44.31 | 44.38 | 2,833,426 | +0.77(+1.77%) |
Aug 24, 2015 | 40.80 | 46.30 | 40.25 | 43.61 | 3,824,121 | -1.66(-3.67%) |
Aug 21, 2015 | 47.29 | 48.05 | 45.26 | 45.27 | 3,651,671 | -2.64(-5.51%) |
Aug 20, 2015 | 49.37 | 49.60 | 47.85 | 47.91 | 2,058,462 | -2.03(-4.06%) |
Aug 19, 2015 | 51.07 | 51.28 | 48.85 | 49.94 | 3,084,073 | -1.69(-3.27%) |
Aug 18, 2015 | 51.67 | 52.30 | 50.93 | 51.63 | 1,611,274 | -0.11(-0.21%) |
Aug 17, 2015 | 51.09 | 51.94 | 50.65 | 51.74 | 1,346,339 | +0.23(+0.45%) |
Aug 14, 2015 | 51.19 | 52.30 | 51.14 | 51.51 | 1,140,052 | +0.40(+0.78%) |
Aug 13, 2015 | 51.62 | 52.50 | 51.01 | 51.11 | 1,470,668 | -0.77(-1.48%) |
Aug 12, 2015 | 50.77 | 52.19 | 49.75 | 51.88 | 2,695,257 | +0.44(+0.86%) |
Aug 11, 2015 | 52.77 | 53.20 | 51.31 | 51.44 | 2,516,513 | -2.04(-3.81%) |
Aug 10, 2015 | 52.50 | 53.63 | 52.45 | 53.48 | 2,666,898 | +1.40(+2.69%) |
Aug 07, 2015 | 51.31 | 52.70 | 50.80 | 52.08 | 2,783,495 | +0.88(+1.72%) |
Aug 06, 2015 | 52.45 | 53.48 | 50.10 | 51.20 | 4,628,994 | -0.72(-1.39%) |
Aug 05, 2015 | 50.12 | 53.09 | 49.01 | 51.92 | 11,122,317 | +7.42(+16.67%) |
Aug 04, 2015 | 43.70 | 44.79 | 43.42 | 44.50 | 3,619,964 | +0.81(+1.85%) |
Aug 03, 2015 | 44.70 | 44.80 | 43.28 | 43.69 | 1,938,554 | -0.61(-1.38%) |
Jul 31, 2015 | 45.31 | 45.40 | 44.26 | 44.30 | 1,529,017 | -1.01(-2.23%) |
Jul 30, 2015 | 45.89 | 45.93 | 44.58 | 45.31 | 1,591,947 | -0.23(-0.51%) |
Jul 29, 2015 | 43.51 | 45.96 | 43.13 | 45.54 | 2,764,685 | +2.16(+4.98%) |
Jul 28, 2015 | 42.50 | 43.66 | 41.66 | 43.38 | 1,720,614 | +1.11(+2.63%) |
Jul 27, 2015 | 42.43 | 42.62 | 41.56 | 42.27 | 1,888,327 | -0.70(-1.63%) |
Jul 24, 2015 | 42.92 | 43.25 | 42.25 | 42.97 | 1,819,010 | +0.23(+0.54%) |
Jul 23, 2015 | 42.57 | 43.64 | 42.57 | 42.74 | 1,767,697 | +0.24(+0.56%) |
Jul 22, 2015 | 43.10 | 43.25 | 42.25 | 42.50 | 1,741,171 | -0.98(-2.25%) |
Jul 21, 2015 | 43.11 | 43.98 | 42.86 | 43.48 | 1,453,907 | +0.20(+0.46%) |
Jul 20, 2015 | 44.49 | 44.50 | 43.23 | 43.28 | 1,840,566 | -0.67(-1.52%) |
Jul 17, 2015 | 44.62 | 44.70 | 43.75 | 43.95 | 1,418,141 | -0.81(-1.81%) |
Jul 16, 2015 | 44.76 | 45.21 | 44.11 | 44.76 | 1,245,210 | +0.27(+0.61%) |
Jul 15, 2015 | 45.72 | 45.94 | 44.11 | 44.49 | 2,209,514 | -1.32(-2.88%) |
Jul 14, 2015 | 46.44 | 47.01 | 45.57 | 45.81 | 2,940,998 | -0.20(-0.43%) |
Jul 13, 2015 | 44.55 | 46.06 | 44.44 | 46.01 | 2,454,036 | +1.98(+4.50%) |
Jul 10, 2015 | 44.31 | 44.75 | 43.62 | 44.03 | 1,349,537 | +0.38(+0.87%) |
Jul 09, 2015 | 44.50 | 45.22 | 43.57 | 43.65 | 1,883,295 | +0.38(+0.88%) |
Jul 08, 2015 | 44.68 | 44.99 | 43.16 | 43.27 | 2,159,200 | -1.85(-4.10%) |
Jul 07, 2015 | 44.00 | 45.14 | 42.71 | 45.12 | 3,769,519 | +0.93(+2.10%) |
Jul 06, 2015 | 44.88 | 44.92 | 43.95 | 44.19 | 2,034,984 | -0.98(-2.17%) |
Jul 02, 2015 | 46.03 | 45.17 | 45.17 | 45.17 | 2,389,300 | -0.87(-1.89%) |
Jul 01, 2015 | 47.32 | 47.75 | 45.65 | 46.04 | 2,376,442 | -0.94(-2.00%) |
Jun 30, 2015 | 48.42 | 48.44 | 46.84 | 46.98 | 2,494,152 | -0.86(-1.80%) |
Jun 29, 2015 | 48.95 | 49.17 | 47.78 | 47.84 | 2,852,989 | -2.11(-4.22%) |
Jun 26, 2015 | 50.95 | 51.10 | 49.65 | 49.95 | 1,746,050 | -1.02(-2.00%) |
Jun 25, 2015 | 51.63 | 51.87 | 50.91 | 50.97 | 1,494,292 | -0.39(-0.76%) |
Jun 24, 2015 | 51.25 | 51.94 | 51.10 | 51.36 | 1,772,685 | -0.13(-0.25%) |
Jun 23, 2015 | 51.29 | 52.10 | 50.88 | 51.49 | 1,556,603 | +0.38(+0.74%) |
Jun 22, 2015 | 51.16 | 51.61 | 50.81 | 51.11 | 1,153,091 | +0.08(+0.16%) |
Jun 19, 2015 | 52.04 | 52.97 | 50.64 | 51.03 | 6,904,852 | -0.95(-1.83%) |
Jun 18, 2015 | 52.13 | 52.48 | 51.70 | 51.98 | 1,753,546 | +0.22(+0.43%) |
Jun 17, 2015 | 52.46 | 53.13 | 51.22 | 51.76 | 2,199,482 | -0.39(-0.75%) |
Jun 16, 2015 | 53.37 | 53.67 | 51.97 | 52.15 | 2,418,152 | -1.33(-2.48%) |
Jun 15, 2015 | 50.08 | 53.67 | 50.03 | 53.48 | 3,979,616 | +3.00(+5.93%) |
Jun 12, 2015 | 50.29 | 50.98 | 50.12 | 50.48 | 1,135,571 | +0.05(+0.10%) |
Jun 11, 2015 | 50.37 | 50.80 | 50.02 | 50.43 | 1,168,298 | +0.14(+0.28%) |
Jun 10, 2015 | 49.48 | 51.37 | 49.22 | 50.29 | 2,447,037 | +1.12(+2.28%) |
Jun 09, 2015 | 49.95 | 50.24 | 49.01 | 49.17 | 1,410,591 | -0.68(-1.36%) |
Jun 08, 2015 | 51.05 | 51.49 | 49.61 | 49.85 | 1,818,292 | -1.45(-2.83%) |
Jun 05, 2015 | 49.87 | 51.47 | 49.38 | 51.30 | 2,669,534 | +1.63(+3.28%) |
Jun 04, 2015 | 50.60 | 50.79 | 49.50 | 49.67 | 2,103,629 | -1.16(-2.28%) |
Jun 03, 2015 | 50.97 | 51.74 | 50.61 | 50.83 | 1,570,855 | -0.12(-0.24%) |
Jun 02, 2015 | 49.80 | 51.60 | 49.40 | 50.95 | 1,998,579 | +1.05(+2.10%) |
Jun 01, 2015 | 49.76 | 50.53 | 49.26 | 49.90 | 1,991,139 | +0.19(+0.38%) |
May 29, 2015 | 50.52 | 50.70 | 49.70 | 49.71 | 1,847,874 | -1.04(-2.05%) |
May 28, 2015 | 51.24 | 51.50 | 50.45 | 50.75 | 1,650,809 | -0.53(-1.03%) |
May 27, 2015 | 51.05 | 51.60 | 50.66 | 51.28 | 2,291,505 | +0.22(+0.43%) |
May 26, 2015 | 53.03 | 53.03 | 50.75 | 51.06 | 5,167,009 | -4.01(-7.28%) |
May 22, 2015 | 55.75 | 55.07 | 55.07 | 55.07 | 1,188,900 | -0.82(-1.47%) |
May 21, 2015 | 55.20 | 56.66 | 55.15 | 55.89 | 1,481,451 | +0.97(+1.77%) |
May 20, 2015 | 55.41 | 55.73 | 54.70 | 54.92 | 1,297,276 | -0.36(-0.65%) |
May 19, 2015 | 56.18 | 56.54 | 55.00 | 55.28 | 1,326,588 | -0.90(-1.60%) |
May 18, 2015 | 56.82 | 56.83 | 56.03 | 56.18 | 1,121,314 | -0.54(-0.95%) |
May 15, 2015 | 56.35 | 56.97 | 56.15 | 56.72 | 839,636 | +0.16(+0.28%) |
May 14, 2015 | 57.05 | 57.09 | 56.23 | 56.56 | 1,132,042 | -0.21(-0.37%) |
May 13, 2015 | 56.14 | 57.15 | 56.01 | 56.77 | 1,040,378 | +0.72(+1.28%) |
May 12, 2015 | 56.19 | 56.47 | 55.41 | 56.05 | 1,259,028 | -0.33(-0.59%) |
May 11, 2015 | 56.41 | 56.90 | 56.30 | 56.38 | 1,300,116 | +0.01(+0.02%) |
May 08, 2015 | 56.91 | 56.97 | 56.10 | 56.37 | 1,670,813 | +0.05(+0.09%) |
May 07, 2015 | 55.29 | 56.57 | 54.57 | 56.32 | 2,771,852 | +0.66(+1.19%) |
May 06, 2015 | 57.03 | 57.22 | 55.15 | 55.66 | 2,207,595 | -1.15(-2.02%) |
May 05, 2015 | 56.83 | 57.78 | 56.50 | 56.81 | 2,777,164 | +0.03(+0.05%) |
May 04, 2015 | 57.13 | 57.82 | 56.32 | 56.78 | 2,824,232 | -0.56(-0.98%) |
May 01, 2015 | 57.50 | 59.97 | 56.60 | 57.34 | 6,218,669 | -2.33(-3.90%) |
Apr 30, 2015 | 61.73 | 62.35 | 59.37 | 59.67 | 3,434,240 | -2.27(-3.66%) |
Apr 29, 2015 | 63.13 | 63.47 | 61.69 | 61.94 | 1,979,061 | -1.63(-2.56%) |
Apr 28, 2015 | 62.87 | 63.71 | 62.10 | 63.57 | 1,585,248 | +0.66(+1.04%) |
Apr 27, 2015 | 63.86 | 64.25 | 62.71 | 62.91 | 1,332,411 | -0.52(-0.81%) |
Apr 24, 2015 | 65.42 | 65.50 | 63.16 | 63.43 | 1,507,253 | -1.32(-2.04%) |
Apr 23, 2015 | 64.00 | 65.09 | 63.30 | 64.75 | 1,584,080 | +0.87(+1.35%) |
Apr 22, 2015 | 63.44 | 64.40 | 63.00 | 63.88 | 1,931,754 | +0.77(+1.23%) |
Apr 21, 2015 | 62.45 | 63.12 | 61.80 | 63.11 | 1,453,855 | +0.86(+1.38%) |
Apr 20, 2015 | 62.26 | 62.57 | 61.52 | 62.25 | 1,077,518 | +0.31(+0.50%) |
Apr 17, 2015 | 62.34 | 62.84 | 61.28 | 61.94 | 1,798,138 | -0.95(-1.51%) |
Apr 16, 2015 | 63.71 | 63.71 | 62.14 | 62.89 | 1,939,081 | -0.84(-1.33%) |
Apr 15, 2015 | 61.46 | 64.09 | 60.90 | 63.73 | 3,716,840 | +2.66(+4.36%) |
Apr 14, 2015 | 61.54 | 61.70 | 60.52 | 61.07 | 918,507 | -0.34(-0.55%) |
Apr 13, 2015 | 61.40 | 61.70 | 61.09 | 61.41 | 823,179 | +0.11(+0.18%) |
Apr 10, 2015 | 61.36 | 61.70 | 61.02 | 61.30 | 774,350 | +0.12(+0.20%) |
Apr 09, 2015 | 60.50 | 61.49 | 60.50 | 61.18 | 967,947 | +0.53(+0.88%) |
Apr 08, 2015 | 61.58 | 61.77 | 60.01 | 60.65 | 1,893,991 | -0.62(-1.02%) |
Apr 07, 2015 | 61.56 | 62.65 | 61.24 | 61.27 | 1,456,007 | -0.24(-0.39%) |
Apr 06, 2015 | 60.72 | 62.00 | 60.50 | 61.51 | 1,224,486 | +0.32(+0.52%) |
Apr 02, 2015 | 61.00 | 61.19 | 61.19 | 61.19 | 1,228,100 | +0.36(+0.59%) |
Apr 01, 2015 | 59.84 | 61.31 | 59.01 | 60.83 | 1,760,435 | +1.04(+1.74%) |
Mar 31, 2015 | 60.03 | 60.69 | 59.42 | 59.79 | 1,797,198 | -0.90(-1.48%) |
Mar 30, 2015 | 59.72 | 61.05 | 59.72 | 60.69 | 1,535,358 | +1.08(+1.81%) |
Mar 27, 2015 | 59.40 | 60.06 | 58.79 | 59.61 | 1,321,991 | -0.01(-0.02%) |
Mar 26, 2015 | 59.53 | 60.39 | 58.61 | 59.62 | 2,022,604 | -0.47(-0.78%) |
Mar 25, 2015 | 62.70 | 62.79 | 60.05 | 60.09 | 2,662,241 | -2.42(-3.88%) |
Mar 24, 2015 | 60.36 | 63.10 | 60.36 | 62.52 | 2,889,976 | +1.94(+3.19%) |
Mar 23, 2015 | 60.06 | 61.15 | 59.74 | 60.58 | 2,197,903 | +0.32(+0.53%) |
Mar 20, 2015 | 60.67 | 60.99 | 59.70 | 60.26 | 2,893,360 | -0.04(-0.07%) |
Mar 19, 2015 | 61.12 | 61.58 | 60.12 | 60.30 | 1,776,366 | -1.13(-1.84%) |
Mar 18, 2015 | 60.08 | 61.87 | 59.85 | 61.43 | 2,026,158 | +0.94(+1.55%) |
Mar 17, 2015 | 59.89 | 61.38 | 59.70 | 60.49 | 2,311,842 | +0.27(+0.45%) |
Mar 16, 2015 | 60.27 | 60.98 | 59.13 | 60.22 | 1,964,407 | -0.38(-0.63%) |
Mar 13, 2015 | 60.22 | 60.78 | 59.76 | 60.60 | 1,570,151 | -0.01(-0.02%) |
Mar 12, 2015 | 59.48 | 60.72 | 59.39 | 60.61 | 2,074,681 | +1.32(+2.23%) |
Mar 11, 2015 | 60.14 | 60.33 | 59.27 | 59.29 | 1,897,419 | -0.57(-0.95%) |
Mar 10, 2015 | 60.31 | 60.51 | 59.54 | 59.86 | 2,159,215 | -1.20(-1.97%) |
Mar 09, 2015 | 60.82 | 61.99 | 60.30 | 61.06 | 2,701,324 | +0.45(+0.74%) |
Mar 06, 2015 | 61.11 | 62.27 | 60.31 | 60.61 | 2,342,068 | -1.05(-1.70%) |
Mar 05, 2015 | 61.40 | 61.90 | 60.95 | 61.66 | 2,339,006 | +0.46(+0.75%) |
Mar 04, 2015 | 60.52 | 61.31 | 60.05 | 61.20 | 2,504,751 | +0.51(+0.84%) |
Mar 03, 2015 | 60.93 | 61.21 | 60.12 | 60.69 | 3,141,435 | -0.42(-0.69%) |
Mar 02, 2015 | 59.41 | 61.21 | 59.03 | 61.11 | 3,992,757 | +1.37(+2.28%) |
Feb 27, 2015 | 58.90 | 60.21 | 58.22 | 59.74 | 4,014,570 | +1.06(+1.81%) |
Feb 26, 2015 | 57.80 | 59.56 | 56.70 | 58.68 | 6,520,805 | +0.14(+0.24%) |
Feb 25, 2015 | 56.15 | 59.24 | 56.12 | 58.54 | 15,697,550 | +3.84(+7.02%) |
Feb 24, 2015 | 56.84 | 57.89 | 54.63 | 54.70 | 18,386,668 | +5.06(+10.19%) |
Feb 23, 2015 | 49.05 | 49.97 | 48.50 | 49.64 | 3,110,021 | +0.62(+1.26%) |
Feb 20, 2015 | 48.66 | 49.62 | 48.20 | 49.02 | 2,090,984 | +0.61(+1.26%) |
Feb 19, 2015 | 48.07 | 48.98 | 47.35 | 48.41 | 1,961,703 | -0.43(-0.88%) |
Feb 18, 2015 | 49.60 | 50.79 | 48.59 | 48.84 | 3,777,653 | -0.78(-1.57%) |
Feb 17, 2015 | 49.16 | 49.85 | 48.33 | 49.62 | 2,466,785 | +0.78(+1.60%) |
Feb 13, 2015 | 49.64 | 48.84 | 48.84 | 48.84 | 2,695,900 | -0.58(-1.17%) |
Feb 12, 2015 | 49.27 | 49.85 | 48.71 | 49.42 | 3,250,025 | +0.65(+1.33%) |
Feb 11, 2015 | 49.85 | 50.29 | 48.12 | 48.77 | 12,059,937 | +0.23(+0.47%) |
Feb 10, 2015 | 46.70 | 48.69 | 44.62 | 48.54 | 8,937,712 | +2.21(+4.77%) |
Feb 09, 2015 | 46.78 | 47.68 | 46.06 | 46.33 | 2,359,496 | -0.57(-1.22%) |
Feb 06, 2015 | 46.99 | 47.87 | 46.75 | 46.90 | 1,406,843 | +0.00(+0.00%) |
Feb 05, 2015 | 47.24 | 47.65 | 46.29 | 46.90 | 1,756,926 | -0.08(-0.17%) |
Feb 04, 2015 | 47.46 | 47.95 | 46.22 | 46.98 | 2,235,944 | -1.18(-2.45%) |
Feb 03, 2015 | 46.19 | 48.62 | 46.15 | 48.16 | 4,288,368 | +2.68(+5.89%) |
Feb 02, 2015 | 42.68 | 45.64 | 42.59 | 45.48 | 3,297,336 | +3.16(+7.47%) |
Jan 30, 2015 | 41.92 | 43.22 | 41.82 | 42.32 | 1,944,543 | -0.04(-0.09%) |
Jan 29, 2015 | 42.88 | 42.99 | 41.15 | 42.36 | 1,604,688 | -0.34(-0.80%) |
Jan 28, 2015 | 43.66 | 44.48 | 42.53 | 42.70 | 2,192,135 | -1.02(-2.32%) |
Jan 27, 2015 | 43.30 | 44.04 | 42.69 | 43.72 | 1,916,190 | -0.45(-1.03%) |
Jan 26, 2015 | 42.35 | 44.38 | 42.03 | 44.17 | 1,744,589 | +1.63(+3.83%) |
Jan 23, 2015 | 41.74 | 43.09 | 41.50 | 42.54 | 1,797,404 | +0.64(+1.54%) |
Jan 22, 2015 | 41.74 | 42.00 | 40.57 | 41.90 | 1,742,312 | +0.50(+1.20%) |
Jan 21, 2015 | 39.77 | 41.90 | 39.69 | 41.40 | 2,434,666 | +1.57(+3.94%) |
Jan 20, 2015 | 40.67 | 40.72 | 39.18 | 39.83 | 2,063,782 | -0.89(-2.19%) |
Jan 16, 2015 | 40.18 | 41.06 | 39.81 | 40.72 | 2,787,642 | +0.56(+1.39%) |
Jan 15, 2015 | 42.75 | 43.09 | 40.12 | 40.16 | 2,499,135 | -2.12(-5.01%) |
Jan 14, 2015 | 42.04 | 42.82 | 41.39 | 42.28 | 2,076,161 | -0.43(-1.01%) |
Jan 13, 2015 | 43.20 | 44.49 | 42.33 | 42.71 | 2,454,912 | -0.12(-0.28%) |
Jan 12, 2015 | 43.81 | 43.89 | 42.15 | 42.83 | 2,344,603 | -1.37(-3.10%) |
Jan 09, 2015 | 43.91 | 44.44 | 42.83 | 44.20 | 1,965,568 | +0.57(+1.31%) |
Jan 08, 2015 | 42.39 | 43.68 | 42.03 | 43.63 | 3,211,831 | +1.88(+4.50%) |
Jan 07, 2015 | 42.00 | 42.47 | 41.40 | 41.75 | 2,869,508 | +0.89(+2.18%) |
Jan 06, 2015 | 42.01 | 42.01 | 39.88 | 40.86 | 3,712,221 | -0.97(-2.32%) |
Jan 05, 2015 | 43.88 | 43.98 | 41.51 | 41.83 | 3,667,837 | -2.72(-6.09%) |
Jan 02, 2015 | 44.72 | 45.34 | 43.72 | 44.55 | 1,873,765 | -0.05(-0.11%) |
Dec 31, 2014 | 44.52 | 44.59 | 44.59 | 44.59 | 1,990,900 | +0.07(+0.17%) |
Dec 30, 2014 | 43.94 | 44.65 | 43.63 | 44.52 | 1,458,604 | +0.10(+0.23%) |
Dec 29, 2014 | 44.26 | 45.00 | 44.16 | 44.42 | 1,206,262 | +0.08(+0.18%) |
Dec 26, 2014 | 43.97 | 45.43 | 43.80 | 44.34 | 1,518,428 | +0.67(+1.53%) |
Dec 24, 2014 | 43.99 | 43.67 | 43.67 | 43.67 | 862,500 | -0.39(-0.89%) |
Dec 23, 2014 | 43.84 | 44.75 | 43.75 | 44.06 | 2,001,240 | +0.22(+0.50%) |
Dec 22, 2014 | 45.05 | 45.23 | 43.84 | 43.84 | 2,185,820 | -1.19(-2.64%) |
Dec 19, 2014 | 45.44 | 45.59 | 44.30 | 45.03 | 3,501,270 | -0.18(-0.40%) |
Dec 18, 2014 | 43.36 | 45.70 | 43.36 | 45.21 | 4,553,446 | +2.86(+6.75%) |
Dec 17, 2014 | 41.23 | 42.41 | 40.54 | 42.35 | 2,371,163 | +1.45(+3.55%) |
Dec 16, 2014 | 41.26 | 42.70 | 40.78 | 40.90 | 4,962,774 | -0.76(-1.82%) |
Dec 15, 2014 | 42.36 | 42.98 | 41.44 | 41.66 | 1,728,410 | -0.46(-1.09%) |
Dec 12, 2014 | 42.58 | 43.11 | 42.03 | 42.12 | 1,827,543 | -0.92(-2.14%) |
Dec 11, 2014 | 43.40 | 44.27 | 42.84 | 43.04 | 1,373,594 | -0.03(-0.07%) |
Dec 10, 2014 | 44.89 | 45.20 | 42.92 | 43.07 | 2,819,864 | -1.99(-4.42%) |
Dec 09, 2014 | 44.00 | 45.20 | 42.68 | 45.06 | 2,663,758 | +0.41(+0.92%) |
Dec 08, 2014 | 46.75 | 47.04 | 44.41 | 44.65 | 2,570,359 | -2.26(-4.82%) |
Dec 05, 2014 | 46.88 | 47.48 | 46.65 | 46.91 | 1,331,359 | +0.19(+0.41%) |
Dec 04, 2014 | 47.11 | 47.23 | 46.14 | 46.72 | 1,653,190 | -0.40(-0.85%) |
Dec 03, 2014 | 46.60 | 47.56 | 46.51 | 47.12 | 2,582,159 | +0.70(+1.51%) |
Dec 02, 2014 | 45.57 | 46.91 | 45.57 | 46.42 | 1,724,806 | +0.66(+1.44%) |