Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.78 | 48.02 | 47.32 | 48.00 | 23,803,564 | +0.89(+1.89%) |
Sep 29, 2015 | 47.22 | 47.33 | 46.23 | 47.11 | 24,561,076 | -0.11(-0.23%) |
Sep 28, 2015 | 47.96 | 48.03 | 46.99 | 47.22 | 22,169,206 | -1.17(-2.42%) |
Sep 25, 2015 | 48.23 | 48.70 | 47.92 | 48.39 | 23,354,092 | +0.98(+2.08%) |
Sep 24, 2015 | 47.24 | 47.53 | 46.81 | 47.41 | 21,965,372 | -0.33(-0.69%) |
Sep 23, 2015 | 47.86 | 48.14 | 47.48 | 47.74 | 14,875,350 | -0.21(-0.44%) |
Sep 22, 2015 | 47.70 | 48.09 | 47.56 | 47.95 | 18,815,928 | -0.43(-0.88%) |
Sep 21, 2015 | 48.43 | 48.74 | 48.08 | 48.37 | 16,687,143 | +0.40(+0.84%) |
Sep 18, 2015 | 48.67 | 48.67 | 47.85 | 47.97 | 39,390,340 | -1.35(-2.73%) |
Sep 17, 2015 | 50.49 | 50.88 | 49.11 | 49.32 | 26,993,446 | -1.17(-2.32%) |
Sep 16, 2015 | 50.29 | 50.61 | 49.76 | 50.49 | 15,543,274 | +0.44(+0.88%) |
Sep 15, 2015 | 49.40 | 50.29 | 49.21 | 50.05 | 17,814,326 | +0.94(+1.92%) |
Sep 14, 2015 | 49.31 | 49.35 | 48.90 | 49.11 | 12,960,635 | -0.14(-0.29%) |
Sep 11, 2015 | 49.11 | 49.33 | 48.80 | 49.25 | 16,217,879 | -0.08(-0.16%) |
Sep 10, 2015 | 48.70 | 49.59 | 48.37 | 49.33 | 20,006,794 | +0.38(+0.77%) |
Sep 09, 2015 | 50.33 | 50.65 | 48.81 | 48.95 | 17,643,536 | -0.77(-1.55%) |
Sep 08, 2015 | 49.41 | 49.75 | 49.07 | 49.72 | 17,001,218 | +1.31(+2.70%) |
Sep 04, 2015 | 48.65 | 48.41 | 48.41 | 48.41 | 25,646,658 | -0.93(-1.88%) |
Sep 03, 2015 | 49.50 | 50.11 | 49.16 | 49.34 | 21,678,630 | +0.09(+0.18%) |
Sep 02, 2015 | 49.29 | 49.52 | 48.44 | 49.26 | 22,556,584 | +0.88(+1.82%) |
Sep 01, 2015 | 49.48 | 49.48 | 48.01 | 48.37 | 30,023,822 | -2.09(-4.13%) |
Aug 31, 2015 | 50.07 | 50.66 | 49.96 | 50.46 | 18,067,774 | -0.02(-0.05%) |
Aug 28, 2015 | 50.61 | 50.74 | 50.07 | 50.48 | 21,198,366 | -0.28(-0.54%) |
Aug 27, 2015 | 50.36 | 50.96 | 49.70 | 50.76 | 36,896,992 | +1.24(+2.50%) |
Aug 26, 2015 | 48.65 | 49.58 | 47.66 | 49.52 | 42,651,836 | +2.36(+5.01%) |
Aug 25, 2015 | 49.67 | 49.85 | 47.02 | 47.16 | 40,355,668 | -0.27(-0.56%) |
Aug 24, 2015 | 46.67 | 49.53 | 39.41 | 47.43 | 46,150,348 | -2.64(-5.27%) |
Aug 21, 2015 | 51.24 | 51.51 | 50.04 | 50.07 | 35,868,304 | -1.84(-3.55%) |
Aug 20, 2015 | 52.59 | 52.73 | 51.91 | 51.91 | 26,591,798 | -1.31(-2.46%) |
Aug 19, 2015 | 53.47 | 53.77 | 53.03 | 53.21 | 19,306,072 | -0.48(-0.89%) |
Aug 18, 2015 | 53.51 | 53.81 | 53.40 | 53.69 | 13,487,306 | +0.11(+0.21%) |
Aug 17, 2015 | 53.23 | 53.72 | 53.06 | 53.58 | 13,118,096 | +0.14(+0.27%) |
Aug 14, 2015 | 53.07 | 53.46 | 53.06 | 53.44 | 14,289,686 | +0.27(+0.50%) |
Aug 13, 2015 | 52.94 | 53.37 | 52.72 | 53.18 | 15,155,808 | +0.24(+0.46%) |
Aug 12, 2015 | 53.06 | 53.18 | 52.01 | 52.93 | 26,867,510 | -0.78(-1.45%) |
Aug 11, 2015 | 53.71 | 53.84 | 53.41 | 53.71 | 18,801,118 | -0.52(-0.96%) |
Aug 10, 2015 | 53.70 | 54.32 | 53.70 | 54.23 | 16,084,186 | +0.66(+1.23%) |
Aug 07, 2015 | 53.79 | 54.11 | 53.18 | 53.57 | 14,549,464 | -0.16(-0.29%) |
Aug 06, 2015 | 54.12 | 54.27 | 53.53 | 53.73 | 13,723,818 | -0.38(-0.70%) |
Aug 05, 2015 | 54.36 | 54.65 | 53.97 | 54.10 | 14,358,343 | +0.21(+0.39%) |
Aug 04, 2015 | 53.90 | 54.28 | 53.77 | 53.89 | 13,925,377 | -0.06(-0.10%) |
Aug 03, 2015 | 53.99 | 54.17 | 53.53 | 53.95 | 12,677,955 | +0.00(+0.00%) |
Jul 31, 2015 | 54.32 | 54.35 | 53.84 | 53.95 | 15,131,920 | -0.40(-0.74%) |
Jul 30, 2015 | 54.26 | 54.67 | 53.95 | 54.35 | 12,953,769 | +0.08(+0.15%) |
Jul 29, 2015 | 53.78 | 54.40 | 53.66 | 54.27 | 16,588,824 | +0.70(+1.31%) |
Jul 28, 2015 | 53.96 | 54.00 | 53.35 | 53.57 | 18,967,780 | +0.03(+0.06%) |
Jul 27, 2015 | 53.65 | 53.70 | 53.20 | 53.54 | 21,338,650 | -0.71(-1.31%) |
Jul 24, 2015 | 54.66 | 54.76 | 54.06 | 54.25 | 15,769,724 | -0.57(-1.05%) |
Jul 23, 2015 | 55.25 | 55.58 | 54.68 | 54.82 | 18,206,138 | -0.35(-0.63%) |
Jul 22, 2015 | 54.54 | 55.33 | 54.47 | 55.17 | 19,680,338 | +0.77(+1.42%) |
Jul 21, 2015 | 54.44 | 54.74 | 54.21 | 54.40 | 14,811,920 | -0.13(-0.23%) |
Jul 20, 2015 | 54.71 | 54.92 | 54.46 | 54.52 | 14,624,997 | +0.04(+0.07%) |
Jul 17, 2015 | 54.59 | 54.70 | 54.25 | 54.48 | 17,836,282 | -0.28(-0.50%) |
Jul 16, 2015 | 54.81 | 55.06 | 54.64 | 54.76 | 22,911,136 | +0.29(+0.53%) |
Jul 15, 2015 | 54.50 | 54.66 | 54.20 | 54.47 | 21,457,378 | +0.12(+0.22%) |
Jul 14, 2015 | 53.51 | 54.40 | 53.35 | 54.35 | 25,640,184 | +0.75(+1.40%) |
Jul 13, 2015 | 53.44 | 53.64 | 53.28 | 53.60 | 20,541,944 | +0.82(+1.55%) |
Jul 10, 2015 | 52.92 | 53.06 | 52.60 | 52.78 | 15,696,252 | +0.74(+1.42%) |
Jul 09, 2015 | 52.34 | 52.51 | 51.95 | 52.04 | 19,034,386 | +0.54(+1.04%) |
Jul 08, 2015 | 51.96 | 52.08 | 51.33 | 51.51 | 22,493,566 | -1.08(-2.05%) |
Jul 07, 2015 | 52.81 | 52.92 | 51.40 | 52.58 | 28,479,720 | -0.42(-0.79%) |
Jul 06, 2015 | 52.65 | 53.10 | 52.38 | 53.00 | 17,173,984 | -0.15(-0.28%) |
Jul 02, 2015 | 53.49 | 53.15 | 53.15 | 53.15 | 16,289,293 | -0.43(-0.81%) |
Jul 01, 2015 | 53.62 | 53.84 | 53.36 | 53.58 | 17,739,148 | +0.59(+1.11%) |
Jun 30, 2015 | 53.10 | 53.27 | 52.52 | 52.99 | 26,438,720 | +0.44(+0.83%) |
Jun 29, 2015 | 52.93 | 53.39 | 52.52 | 52.56 | 25,485,340 | -1.37(-2.54%) |
Jun 26, 2015 | 53.92 | 54.19 | 53.78 | 53.92 | 18,526,294 | +0.23(+0.44%) |
Jun 25, 2015 | 54.21 | 54.33 | 53.68 | 53.69 | 17,016,546 | -0.29(-0.54%) |
Jun 24, 2015 | 54.36 | 54.57 | 53.89 | 53.98 | 21,729,042 | -0.57(-1.05%) |
Jun 23, 2015 | 54.24 | 54.61 | 54.11 | 54.55 | 20,119,756 | +0.62(+1.15%) |
Jun 22, 2015 | 53.86 | 54.19 | 53.77 | 53.93 | 18,292,702 | +0.69(+1.29%) |
Jun 19, 2015 | 53.54 | 53.71 | 53.12 | 53.24 | 27,626,602 | -0.55(-1.02%) |
Jun 18, 2015 | 53.46 | 53.82 | 53.10 | 53.79 | 21,428,908 | +0.50(+0.94%) |
Jun 17, 2015 | 53.50 | 53.71 | 53.21 | 53.29 | 18,568,144 | -0.18(-0.34%) |
Jun 16, 2015 | 53.00 | 53.59 | 52.88 | 53.47 | 14,949,438 | +0.30(+0.56%) |
Jun 15, 2015 | 52.85 | 53.35 | 52.63 | 53.17 | 18,005,934 | -0.20(-0.38%) |
Jun 12, 2015 | 53.42 | 53.60 | 53.08 | 53.38 | 15,093,913 | -0.21(-0.39%) |
Jun 11, 2015 | 53.46 | 53.71 | 53.30 | 53.59 | 17,568,232 | +0.20(+0.38%) |
Jun 10, 2015 | 52.86 | 53.57 | 52.77 | 53.39 | 22,348,150 | +0.84(+1.61%) |
Jun 09, 2015 | 52.36 | 52.61 | 51.99 | 52.54 | 16,958,918 | +0.23(+0.43%) |
Jun 08, 2015 | 52.76 | 52.83 | 52.25 | 52.31 | 18,614,650 | -0.41(-0.79%) |
Jun 05, 2015 | 52.69 | 53.06 | 52.41 | 52.73 | 26,596,992 | +0.85(+1.64%) |
Jun 04, 2015 | 51.86 | 52.42 | 51.63 | 51.88 | 17,723,588 | -0.29(-0.55%) |
Jun 03, 2015 | 51.95 | 52.50 | 51.84 | 52.17 | 16,525,241 | +0.53(+1.03%) |
Jun 02, 2015 | 51.48 | 51.92 | 51.29 | 51.63 | 16,345,439 | -0.05(-0.09%) |
Jun 01, 2015 | 51.61 | 52.13 | 51.59 | 51.68 | 15,214,130 | +0.23(+0.46%) |
May 29, 2015 | 51.76 | 51.79 | 51.12 | 51.45 | 18,298,140 | -0.33(-0.63%) |
May 28, 2015 | 51.90 | 51.91 | 51.41 | 51.77 | 15,084,583 | -0.21(-0.41%) |
May 27, 2015 | 51.58 | 52.13 | 51.48 | 51.99 | 14,018,406 | +0.58(+1.13%) |
May 26, 2015 | 51.77 | 51.84 | 51.08 | 51.41 | 19,909,988 | -0.58(-1.11%) |
May 22, 2015 | 52.11 | 51.99 | 51.99 | 51.99 | 11,887,309 | -0.14(-0.27%) |
May 21, 2015 | 51.73 | 52.15 | 51.63 | 52.13 | 16,525,000 | +0.13(+0.26%) |
May 20, 2015 | 52.36 | 52.42 | 51.93 | 51.99 | 15,910,218 | -0.41(-0.79%) |
May 19, 2015 | 52.22 | 52.55 | 52.06 | 52.41 | 18,262,686 | +0.46(+0.89%) |
May 18, 2015 | 51.46 | 52.04 | 51.46 | 51.95 | 13,439,303 | +0.42(+0.82%) |
May 15, 2015 | 51.72 | 51.72 | 51.18 | 51.52 | 14,259,458 | -0.13(-0.26%) |
May 14, 2015 | 51.48 | 51.76 | 51.39 | 51.66 | 15,157,444 | +0.41(+0.81%) |
May 13, 2015 | 51.16 | 51.33 | 50.88 | 51.24 | 15,182,820 | +0.13(+0.24%) |
May 12, 2015 | 51.08 | 51.26 | 50.65 | 51.12 | 16,318,194 | -0.07(-0.14%) |
May 11, 2015 | 51.04 | 51.34 | 51.04 | 51.19 | 17,644,698 | -0.03(-0.06%) |
May 08, 2015 | 50.81 | 51.34 | 50.52 | 51.22 | 21,484,348 | +0.77(+1.53%) |
May 07, 2015 | 49.80 | 50.52 | 49.47 | 50.44 | 19,230,536 | +0.45(+0.91%) |
May 06, 2015 | 50.47 | 50.89 | 49.60 | 49.99 | 23,125,036 | -0.38(-0.75%) |
May 05, 2015 | 50.45 | 51.09 | 50.28 | 50.37 | 22,621,762 | -0.25(-0.49%) |
May 04, 2015 | 49.80 | 50.73 | 49.77 | 50.62 | 19,116,058 | +0.87(+1.74%) |
May 01, 2015 | 49.82 | 49.95 | 49.53 | 49.75 | 14,884,299 | +0.27(+0.55%) |
Apr 30, 2015 | 49.73 | 49.96 | 49.21 | 49.47 | 21,533,130 | -0.27(-0.53%) |
Apr 29, 2015 | 48.93 | 49.97 | 48.85 | 49.74 | 22,505,280 | +0.66(+1.34%) |
Apr 28, 2015 | 48.87 | 49.10 | 48.31 | 49.08 | 15,737,176 | +0.33(+0.67%) |
Apr 27, 2015 | 49.04 | 49.39 | 48.73 | 48.76 | 14,251,048 | -0.20(-0.42%) |
Apr 24, 2015 | 48.98 | 49.15 | 48.76 | 48.96 | 12,271,697 | -0.16(-0.32%) |
Apr 23, 2015 | 49.11 | 49.44 | 48.96 | 49.12 | 16,431,893 | -0.11(-0.22%) |
Apr 22, 2015 | 49.00 | 49.39 | 48.51 | 49.22 | 18,520,540 | +0.49(+1.01%) |
Apr 21, 2015 | 49.53 | 49.74 | 48.59 | 48.73 | 19,160,444 | -0.73(-1.47%) |
Apr 20, 2015 | 49.44 | 49.68 | 49.38 | 49.46 | 16,307,805 | +0.31(+0.64%) |
Apr 17, 2015 | 49.47 | 49.58 | 48.87 | 49.15 | 25,855,508 | -0.76(-1.52%) |
Apr 16, 2015 | 50.12 | 50.26 | 49.79 | 49.90 | 21,274,082 | -0.31(-0.62%) |
Apr 15, 2015 | 49.33 | 50.43 | 49.28 | 50.22 | 36,737,668 | +0.92(+1.86%) |
Apr 14, 2015 | 49.24 | 49.75 | 49.07 | 49.30 | 43,185,976 | +0.76(+1.56%) |
Apr 13, 2015 | 48.21 | 48.70 | 48.10 | 48.54 | 19,766,142 | +0.29(+0.60%) |
Apr 10, 2015 | 47.98 | 48.32 | 47.86 | 48.25 | 12,619,670 | +0.18(+0.37%) |
Apr 09, 2015 | 47.92 | 48.16 | 47.57 | 48.07 | 14,995,727 | +0.33(+0.69%) |
Apr 08, 2015 | 47.75 | 48.15 | 47.66 | 47.75 | 15,003,397 | +0.16(+0.33%) |
Apr 07, 2015 | 47.82 | 48.10 | 47.59 | 47.59 | 14,710,786 | +0.30(+0.63%) |
Apr 06, 2015 | 46.86 | 47.51 | 46.65 | 47.29 | 15,375,741 | -0.04(-0.08%) |
Apr 02, 2015 | 46.98 | 47.33 | 47.33 | 47.33 | 16,235,806 | +0.45(+0.95%) |
Apr 01, 2015 | 47.25 | 47.37 | 46.71 | 46.89 | 23,140,554 | -0.18(-0.38%) |
Mar 31, 2015 | 47.17 | 47.35 | 46.94 | 47.07 | 22,325,164 | -0.30(-0.62%) |
Mar 30, 2015 | 47.30 | 47.75 | 47.09 | 47.36 | 26,585,144 | +1.10(+2.37%) |
Mar 27, 2015 | 46.22 | 46.44 | 45.84 | 46.27 | 15,131,269 | +0.01(+0.02%) |
Mar 26, 2015 | 46.20 | 46.45 | 45.74 | 46.26 | 18,070,740 | -0.05(-0.12%) |
Mar 25, 2015 | 47.03 | 47.11 | 46.30 | 46.31 | 19,243,700 | -0.66(-1.41%) |
Mar 24, 2015 | 47.37 | 47.58 | 46.97 | 46.97 | 15,610,842 | -0.53(-1.11%) |
Mar 23, 2015 | 47.97 | 48.23 | 47.49 | 47.50 | 19,451,782 | -0.47(-0.99%) |
Mar 20, 2015 | 47.64 | 48.24 | 47.52 | 47.97 | 23,642,454 | +0.43(+0.90%) |
Mar 19, 2015 | 47.84 | 47.90 | 47.21 | 47.55 | 14,832,096 | -0.43(-0.89%) |
Mar 18, 2015 | 47.70 | 48.21 | 47.46 | 47.97 | 20,204,588 | +0.11(+0.23%) |
Mar 17, 2015 | 47.66 | 47.91 | 47.33 | 47.87 | 15,083,012 | -0.19(-0.39%) |
Mar 16, 2015 | 47.78 | 48.11 | 47.59 | 48.05 | 19,542,186 | +0.66(+1.39%) |
Mar 13, 2015 | 47.70 | 48.06 | 46.95 | 47.39 | 21,245,570 | -0.29(-0.60%) |
Mar 12, 2015 | 47.12 | 47.74 | 47.12 | 47.68 | 23,372,904 | +0.88(+1.88%) |
Mar 11, 2015 | 46.72 | 47.12 | 46.58 | 46.80 | 16,751,956 | +0.22(+0.47%) |
Mar 10, 2015 | 47.21 | 47.40 | 46.58 | 46.58 | 21,053,852 | -1.20(-2.50%) |
Mar 09, 2015 | 47.27 | 47.88 | 47.24 | 47.78 | 16,734,588 | +0.47(+1.00%) |
Mar 06, 2015 | 48.29 | 48.85 | 47.24 | 47.31 | 29,242,536 | -0.86(-1.79%) |
Mar 05, 2015 | 48.32 | 48.35 | 47.86 | 48.17 | 14,069,365 | -0.10(-0.21%) |
Mar 04, 2015 | 47.89 | 48.30 | 48.15 | 48.27 | 21,399,864 | +0.12(+0.26%) |
Mar 03, 2015 | 47.90 | 48.16 | 47.78 | 48.15 | 17,643,406 | +0.16(+0.32%) |
Mar 02, 2015 | 47.61 | 48.04 | 47.42 | 47.99 | 16,793,576 | +0.38(+0.80%) |
Feb 27, 2015 | 47.49 | 48.11 | 47.49 | 47.61 | 19,597,760 | -0.23(-0.49%) |
Feb 26, 2015 | 47.42 | 47.94 | 47.32 | 47.84 | 19,867,080 | +0.34(+0.72%) |
Feb 25, 2015 | 47.21 | 47.60 | 47.20 | 47.50 | 23,564,624 | +0.25(+0.53%) |
Feb 24, 2015 | 46.81 | 47.59 | 46.68 | 47.25 | 29,520,242 | +1.14(+2.48%) |
Feb 23, 2015 | 46.23 | 46.25 | 45.68 | 46.11 | 21,626,640 | -0.35(-0.75%) |
Feb 20, 2015 | 45.81 | 46.53 | 45.33 | 46.46 | 19,794,828 | +0.44(+0.96%) |
Feb 19, 2015 | 45.95 | 46.21 | 45.68 | 46.02 | 14,478,247 | -0.11(-0.24%) |
Feb 18, 2015 | 46.69 | 46.49 | 45.93 | 46.13 | 18,377,794 | -0.57(-1.21%) |
Feb 17, 2015 | 46.12 | 46.72 | 46.08 | 46.69 | 19,704,370 | +0.33(+0.72%) |
Feb 13, 2015 | 46.20 | 46.36 | 46.36 | 46.36 | 21,210,746 | +0.08(+0.17%) |
Feb 12, 2015 | 45.78 | 46.39 | 45.49 | 46.28 | 29,867,958 | +0.93(+2.06%) |
Feb 11, 2015 | 45.11 | 45.57 | 44.94 | 45.35 | 16,808,756 | -0.07(-0.15%) |
Feb 10, 2015 | 45.39 | 45.61 | 45.10 | 45.42 | 21,066,750 | +0.50(+1.11%) |
Feb 09, 2015 | 44.61 | 45.14 | 44.46 | 44.92 | 18,487,718 | -0.05(-0.12%) |
Feb 06, 2015 | 44.87 | 45.63 | 44.70 | 44.98 | 32,453,698 | +0.87(+1.97%) |
Feb 05, 2015 | 44.18 | 44.32 | 43.87 | 44.11 | 14,524,441 | +0.30(+0.69%) |
Feb 04, 2015 | 43.76 | 44.34 | 43.73 | 43.80 | 19,212,298 | -0.26(-0.60%) |
Feb 03, 2015 | 43.44 | 44.11 | 43.41 | 44.07 | 24,212,804 | +0.97(+2.25%) |
Feb 02, 2015 | 42.37 | 43.24 | 42.16 | 43.10 | 26,136,846 | +0.85(+2.00%) |
Jan 30, 2015 | 42.72 | 43.12 | 42.24 | 42.25 | 34,680,064 | -1.00(-2.32%) |
Jan 29, 2015 | 42.94 | 43.42 | 42.48 | 43.25 | 26,244,266 | +0.71(+1.68%) |
Jan 28, 2015 | 43.99 | 44.04 | 42.54 | 42.54 | 31,338,704 | -1.13(-2.58%) |
Jan 27, 2015 | 43.55 | 43.98 | 43.32 | 43.66 | 19,589,686 | -0.44(-1.00%) |
Jan 26, 2015 | 43.83 | 44.28 | 43.66 | 44.11 | 16,183,548 | +0.07(+0.16%) |
Jan 23, 2015 | 44.84 | 44.96 | 44.02 | 44.04 | 19,896,784 | -0.71(-1.58%) |
Jan 22, 2015 | 43.80 | 44.85 | 43.48 | 44.74 | 40,445,116 | +1.32(+3.04%) |
Jan 21, 2015 | 43.08 | 43.83 | 42.88 | 43.42 | 28,012,832 | +0.14(+0.32%) |
Jan 20, 2015 | 43.54 | 43.81 | 43.06 | 43.28 | 30,067,304 | -0.17(-0.39%) |
Jan 16, 2015 | 42.47 | 43.45 | 43.45 | 43.45 | 37,801,596 | +0.73(+1.71%) |
Jan 15, 2015 | 43.30 | 43.98 | 42.34 | 42.72 | 54,645,480 | -1.41(-3.20%) |
Jan 14, 2015 | 44.21 | 44.28 | 42.94 | 44.14 | 63,626,884 | -1.58(-3.45%) |
Jan 13, 2015 | 46.04 | 46.38 | 45.35 | 45.71 | 27,852,028 | +0.01(+0.02%) |
Jan 12, 2015 | 46.06 | 46.15 | 45.27 | 45.71 | 19,868,234 | -0.40(-0.86%) |
Jan 09, 2015 | 47.17 | 47.23 | 46.06 | 46.10 | 19,816,906 | -0.82(-1.74%) |
Jan 08, 2015 | 46.59 | 47.31 | 46.59 | 46.92 | 21,823,832 | +1.03(+2.23%) |
Jan 07, 2015 | 46.53 | 46.53 | 45.58 | 45.89 | 30,689,358 | +0.07(+0.15%) |
Jan 06, 2015 | 47.11 | 47.20 | 45.33 | 45.82 | 37,421,472 | -1.22(-2.59%) |
Jan 05, 2015 | 48.22 | 48.39 | 46.79 | 47.04 | 25,810,934 | -1.51(-3.10%) |
Jan 02, 2015 | 48.31 | 48.91 | 48.22 | 48.55 | 16,217,828 | +0.24(+0.50%) |
Dec 31, 2014 | 48.86 | 48.31 | 48.31 | 48.31 | 24,003,172 | -0.44(-0.90%) |
Dec 30, 2014 | 48.42 | 48.85 | 48.30 | 48.75 | 9,738,962 | +0.15(+0.30%) |
Dec 29, 2014 | 48.19 | 48.90 | 48.05 | 48.60 | 13,732,590 | +0.32(+0.66%) |
Dec 26, 2014 | 48.38 | 48.55 | 48.18 | 48.29 | 7,884,538 | +0.05(+0.11%) |
Dec 24, 2014 | 48.43 | 48.23 | 48.23 | 48.23 | 9,602,227 | +0.00(+0.00%) |
Dec 23, 2014 | 47.90 | 48.61 | 47.81 | 48.23 | 17,556,064 | +0.42(+0.87%) |
Dec 22, 2014 | 47.98 | 48.12 | 47.56 | 47.81 | 22,105,728 | +0.01(+0.02%) |
Dec 19, 2014 | 47.40 | 48.13 | 47.38 | 47.81 | 29,478,882 | +0.35(+0.73%) |
Dec 18, 2014 | 46.81 | 47.46 | 46.66 | 47.46 | 23,512,058 | +1.32(+2.86%) |
Dec 17, 2014 | 45.21 | 46.19 | 45.04 | 46.14 | 23,089,828 | +1.03(+2.29%) |
Dec 16, 2014 | 45.10 | 46.21 | 44.86 | 45.11 | 26,826,668 | -0.56(-1.23%) |
Dec 15, 2014 | 46.89 | 46.94 | 45.38 | 45.67 | 24,762,394 | -0.68(-1.47%) |
Dec 12, 2014 | 46.73 | 47.26 | 46.29 | 46.35 | 22,547,170 | -0.85(-1.80%) |
Dec 11, 2014 | 47.22 | 47.91 | 47.17 | 47.20 | 21,871,834 | +0.36(+0.76%) |
Dec 10, 2014 | 47.98 | 48.05 | 46.60 | 46.84 | 38,370,772 | -1.37(-2.83%) |
Dec 09, 2014 | 47.75 | 48.52 | 47.52 | 48.21 | 25,462,876 | -0.17(-0.35%) |
Dec 08, 2014 | 48.32 | 48.76 | 48.06 | 48.38 | 20,124,172 | -0.02(-0.05%) |
Dec 05, 2014 | 47.87 | 48.38 | 47.77 | 48.40 | 26,000,350 | +1.02(+2.15%) |
Dec 04, 2014 | 47.17 | 47.53 | 46.97 | 47.38 | 14,951,733 | -0.12(-0.26%) |
Dec 03, 2014 | 47.06 | 47.57 | 46.94 | 47.51 | 15,694,528 | +0.36(+0.75%) |
Dec 02, 2014 | 46.33 | 47.24 | 46.32 | 47.15 | 16,223,803 | +0.83(+1.80%) |
Dec 01, 2014 | 46.30 | 46.48 | 45.97 | 46.32 | 16,530,032 | -0.12(-0.27%) |
Nov 28, 2014 | 46.63 | 46.75 | 46.34 | 46.44 | 8,756,514 | -0.14(-0.30%) |
Nov 26, 2014 | 46.76 | 46.58 | 46.58 | 46.58 | 9,879,574 | +0.03(+0.07%) |
Nov 25, 2014 | 47.21 | 47.21 | 46.28 | 46.55 | 19,161,196 | -0.51(-1.08%) |
Nov 24, 2014 | 46.86 | 47.32 | 46.86 | 47.06 | 10,797,032 | +0.39(+0.84%) |
Nov 21, 2014 | 47.14 | 47.14 | 46.55 | 46.66 | 15,985,943 | +0.25(+0.55%) |
Nov 20, 2014 | 46.47 | 46.51 | 46.12 | 46.41 | 14,141,524 | -0.37(-0.79%) |
Nov 19, 2014 | 46.66 | 46.93 | 46.43 | 46.78 | 11,927,760 | +0.05(+0.12%) |
Nov 18, 2014 | 46.59 | 46.95 | 46.47 | 46.73 | 11,526,350 | +0.12(+0.25%) |
Nov 17, 2014 | 46.32 | 46.73 | 46.23 | 46.61 | 11,681,553 | +0.08(+0.17%) |
Nov 14, 2014 | 46.51 | 46.80 | 46.46 | 46.53 | 8,813,188 | +0.04(+0.08%) |
Nov 13, 2014 | 46.70 | 46.80 | 46.31 | 46.49 | 15,856,293 | -0.25(-0.55%) |
Nov 12, 2014 | 46.64 | 46.97 | 46.49 | 46.75 | 22,305,340 | -0.63(-1.32%) |
Nov 11, 2014 | 47.64 | 47.78 | 47.31 | 47.38 | 16,210,900 | -0.43(-0.90%) |
Nov 10, 2014 | 47.28 | 47.81 | 47.24 | 47.81 | 13,973,679 | +0.36(+0.75%) |
Nov 07, 2014 | 47.14 | 47.51 | 46.98 | 47.45 | 16,043,162 | +0.19(+0.39%) |
Nov 06, 2014 | 47.15 | 47.33 | 46.80 | 47.27 | 13,498,072 | +0.06(+0.13%) |
Nov 05, 2014 | 46.93 | 47.27 | 46.62 | 47.21 | 18,218,100 | +0.69(+1.49%) |
Nov 04, 2014 | 46.50 | 46.60 | 45.87 | 46.51 | 19,813,032 | -0.49(-1.03%) |
Nov 03, 2014 | 46.93 | 47.21 | 46.60 | 47.00 | 15,324,942 | +0.31(+0.66%) |
Oct 31, 2014 | 46.41 | 46.73 | 46.22 | 46.69 | 23,772,148 | +0.84(+1.84%) |
Oct 30, 2014 | 45.50 | 46.07 | 45.48 | 45.85 | 19,055,166 | +0.08(+0.17%) |
Oct 29, 2014 | 46.02 | 46.15 | 45.36 | 45.77 | 21,653,884 | -0.26(-0.57%) |
Oct 28, 2014 | 45.45 | 46.08 | 45.40 | 46.03 | 17,648,688 | +0.76(+1.69%) |
Oct 27, 2014 | 45.12 | 45.38 | 44.97 | 45.27 | 14,362,320 | -0.08(-0.17%) |
Oct 24, 2014 | 44.77 | 45.37 | 44.77 | 45.34 | 17,822,228 | +0.52(+1.17%) |
Oct 23, 2014 | 44.87 | 45.24 | 44.72 | 44.82 | 16,376,395 | +0.47(+1.06%) |
Oct 22, 2014 | 44.80 | 44.97 | 44.34 | 44.35 | 17,812,848 | -0.37(-0.83%) |
Oct 21, 2014 | 44.18 | 44.78 | 44.06 | 44.72 | 18,162,036 | +1.00(+2.30%) |
Oct 20, 2014 | 43.31 | 43.81 | 43.28 | 43.72 | 14,000,857 | +0.33(+0.77%) |
Oct 17, 2014 | 43.02 | 43.83 | 42.90 | 43.38 | 26,145,966 | +0.86(+2.03%) |
Oct 16, 2014 | 42.26 | 43.21 | 41.90 | 42.52 | 41,413,240 | -0.35(-0.81%) |
Oct 15, 2014 | 44.02 | 44.29 | 41.89 | 42.87 | 49,049,904 | -1.90(-4.24%) |
Oct 14, 2014 | 43.76 | 45.17 | 43.28 | 44.77 | 37,692,328 | -0.13(-0.29%) |
Oct 13, 2014 | 45.16 | 45.66 | 44.86 | 44.90 | 22,224,342 | -0.28(-0.62%) |
Oct 10, 2014 | 45.57 | 46.18 | 45.17 | 45.17 | 21,621,506 | -0.43(-0.95%) |
Oct 09, 2014 | 46.57 | 46.57 | 45.46 | 45.61 | 24,860,078 | -1.02(-2.19%) |
Oct 08, 2014 | 45.82 | 46.65 | 45.68 | 46.63 | 20,511,722 | +0.87(+1.91%) |
Oct 07, 2014 | 46.26 | 46.26 | 45.69 | 45.75 | 18,830,968 | -0.70(-1.51%) |
Oct 06, 2014 | 46.92 | 46.93 | 46.32 | 46.46 | 14,998,448 | -0.09(-0.20%) |
Oct 03, 2014 | 45.74 | 46.61 | 45.58 | 46.55 | 23,733,310 | +1.13(+2.48%) |
Oct 02, 2014 | 45.66 | 45.92 | 45.24 | 45.42 | 31,816,380 | -0.41(-0.89%) |