Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.98 | 41.11 | 39.86 | 41.07 | 44,642,100 | +1.16(+2.92%) |
Jan 28, 2016 | 40.20 | 40.35 | 39.12 | 39.91 | 54,095,008 | +1.18(+3.04%) |
Jan 27, 2016 | 38.64 | 39.81 | 38.24 | 38.73 | 51,709,872 | -0.18(-0.47%) |
Jan 26, 2016 | 38.17 | 38.96 | 37.68 | 38.91 | 35,915,272 | +1.42(+3.78%) |
Jan 25, 2016 | 38.58 | 39.57 | 37.47 | 37.49 | 41,264,312 | -1.83(-4.66%) |
Jan 22, 2016 | 39.04 | 39.60 | 38.42 | 39.33 | 54,739,392 | +1.67(+4.42%) |
Jan 21, 2016 | 36.49 | 38.12 | 36.25 | 37.66 | 61,892,076 | +1.14(+3.11%) |
Jan 20, 2016 | 36.78 | 37.08 | 35.23 | 36.53 | 72,667,952 | -0.99(-2.65%) |
Jan 19, 2016 | 38.64 | 38.82 | 36.92 | 37.52 | 50,805,328 | -0.83(-2.15%) |
Jan 15, 2016 | 37.84 | 38.35 | 38.35 | 38.35 | 52,270,032 | -1.14(-2.89%) |
Jan 14, 2016 | 38.25 | 39.84 | 37.65 | 39.49 | 53,942,948 | +1.63(+4.30%) |
Jan 13, 2016 | 39.27 | 39.54 | 37.45 | 37.86 | 48,119,668 | -0.93(-2.40%) |
Jan 12, 2016 | 39.30 | 39.42 | 37.72 | 38.79 | 50,440,456 | +0.09(+0.24%) |
Jan 11, 2016 | 39.71 | 39.76 | 38.21 | 38.70 | 40,310,656 | -0.85(-2.14%) |
Jan 08, 2016 | 40.40 | 40.49 | 39.40 | 39.55 | 27,250,448 | -0.52(-1.29%) |
Jan 07, 2016 | 40.27 | 41.19 | 39.89 | 40.06 | 39,787,556 | -1.00(-2.44%) |
Jan 06, 2016 | 41.70 | 41.78 | 40.72 | 41.06 | 38,211,212 | -1.64(-3.85%) |
Jan 05, 2016 | 42.52 | 42.76 | 42.04 | 42.71 | 21,959,194 | +0.16(+0.38%) |
Jan 04, 2016 | 42.45 | 42.88 | 41.84 | 42.55 | 30,904,614 | -0.01(-0.03%) |
Dec 31, 2015 | 42.17 | 42.56 | 42.56 | 42.56 | 27,215,418 | +0.19(+0.45%) |
Dec 30, 2015 | 42.36 | 42.96 | 42.33 | 42.37 | 21,330,974 | -0.58(-1.35%) |
Dec 29, 2015 | 43.39 | 43.51 | 42.72 | 42.95 | 21,407,940 | +0.30(+0.69%) |
Dec 28, 2015 | 42.69 | 42.91 | 42.43 | 42.65 | 17,791,600 | -0.79(-1.82%) |
Dec 24, 2015 | 43.89 | 43.44 | 43.44 | 43.44 | 10,226,191 | -0.40(-0.90%) |
Dec 23, 2015 | 42.85 | 43.87 | 42.71 | 43.84 | 42,815,116 | +1.83(+4.35%) |
Dec 22, 2015 | 41.67 | 42.27 | 41.47 | 42.01 | 35,845,144 | +0.49(+1.17%) |
Dec 21, 2015 | 41.49 | 41.85 | 41.07 | 41.52 | 34,034,300 | +0.04(+0.10%) |
Dec 18, 2015 | 42.26 | 42.29 | 41.48 | 41.48 | 38,464,152 | -0.74(-1.75%) |
Dec 17, 2015 | 43.31 | 43.39 | 42.22 | 42.22 | 41,555,016 | -1.06(-2.46%) |
Dec 16, 2015 | 43.40 | 43.86 | 42.82 | 43.28 | 41,101,624 | -0.29(-0.66%) |
Dec 15, 2015 | 43.10 | 43.77 | 43.04 | 43.57 | 41,572,156 | +1.07(+2.52%) |
Dec 14, 2015 | 42.07 | 42.72 | 41.62 | 42.50 | 55,900,772 | +0.22(+0.53%) |
Dec 11, 2015 | 43.16 | 43.32 | 42.23 | 42.28 | 41,479,648 | -1.64(-3.74%) |
Dec 10, 2015 | 43.66 | 44.57 | 43.36 | 43.92 | 55,652,164 | +0.28(+0.64%) |
Dec 09, 2015 | 43.27 | 44.56 | 43.03 | 43.64 | 41,124,696 | +0.57(+1.31%) |
Dec 08, 2015 | 42.56 | 43.66 | 42.13 | 43.07 | 39,093,436 | -0.45(-1.03%) |
Dec 07, 2015 | 44.12 | 44.18 | 42.90 | 43.52 | 46,880,436 | -1.72(-3.80%) |
Dec 04, 2015 | 45.10 | 45.51 | 44.39 | 45.24 | 46,964,636 | -0.29(-0.63%) |
Dec 03, 2015 | 46.68 | 46.83 | 45.30 | 45.53 | 34,634,536 | -0.93(-2.00%) |
Dec 02, 2015 | 47.62 | 47.81 | 46.30 | 46.46 | 36,365,328 | -1.48(-3.09%) |
Dec 01, 2015 | 47.60 | 47.98 | 47.48 | 47.94 | 19,731,642 | +0.38(+0.79%) |
Nov 30, 2015 | 47.58 | 48.02 | 47.39 | 47.56 | 25,177,690 | +0.17(+0.37%) |
Nov 27, 2015 | 47.35 | 47.58 | 47.22 | 47.39 | 11,979,346 | -0.34(-0.72%) |
Nov 25, 2015 | 47.72 | 47.73 | 47.73 | 47.73 | 15,875,368 | -0.39(-0.81%) |
Nov 24, 2015 | 47.34 | 48.33 | 47.25 | 48.12 | 27,072,570 | +1.01(+2.14%) |
Nov 23, 2015 | 46.74 | 47.38 | 46.44 | 47.11 | 23,464,550 | +0.34(+0.72%) |
Nov 20, 2015 | 47.30 | 47.51 | 46.73 | 46.78 | 20,327,926 | -0.50(-1.06%) |
Nov 19, 2015 | 47.65 | 47.90 | 46.89 | 47.28 | 27,046,590 | -0.64(-1.34%) |
Nov 18, 2015 | 47.48 | 47.99 | 47.03 | 47.93 | 29,948,708 | +0.78(+1.65%) |
Nov 17, 2015 | 47.55 | 47.74 | 46.97 | 47.15 | 21,778,270 | -0.52(-1.10%) |
Nov 16, 2015 | 46.07 | 47.72 | 46.04 | 47.67 | 24,819,056 | +1.54(+3.33%) |
Nov 13, 2015 | 46.17 | 46.55 | 45.59 | 46.14 | 25,427,298 | -0.19(-0.41%) |
Nov 12, 2015 | 46.74 | 47.07 | 46.24 | 46.32 | 27,613,884 | -1.08(-2.27%) |
Nov 11, 2015 | 48.42 | 48.49 | 47.29 | 47.40 | 20,549,800 | -1.03(-2.12%) |
Nov 10, 2015 | 48.12 | 48.86 | 47.94 | 48.43 | 18,140,058 | +0.10(+0.22%) |
Nov 09, 2015 | 48.69 | 49.23 | 48.12 | 48.32 | 18,136,978 | -0.48(-0.99%) |
Nov 06, 2015 | 48.62 | 49.00 | 48.09 | 48.81 | 19,680,410 | -0.25(-0.51%) |
Nov 05, 2015 | 49.23 | 49.78 | 48.83 | 49.06 | 23,210,046 | -0.42(-0.85%) |
Nov 04, 2015 | 49.97 | 50.11 | 49.11 | 49.48 | 25,339,470 | -0.45(-0.90%) |
Nov 03, 2015 | 49.02 | 50.29 | 49.00 | 49.93 | 30,500,470 | +1.24(+2.56%) |
Nov 02, 2015 | 47.28 | 48.93 | 47.21 | 48.68 | 22,001,658 | +1.11(+2.34%) |
Oct 30, 2015 | 47.51 | 48.08 | 46.95 | 47.57 | 20,389,804 | +0.31(+0.65%) |
Oct 29, 2015 | 46.85 | 47.70 | 46.78 | 47.26 | 13,948,972 | +0.24(+0.51%) |
Oct 28, 2015 | 46.32 | 47.34 | 45.95 | 47.02 | 28,254,274 | +1.02(+2.22%) |
Oct 27, 2015 | 45.92 | 46.16 | 45.53 | 46.00 | 30,186,350 | -0.56(-1.20%) |
Oct 26, 2015 | 47.64 | 47.64 | 46.55 | 46.56 | 16,926,462 | -1.17(-2.45%) |
Oct 23, 2015 | 47.62 | 48.17 | 47.31 | 47.73 | 22,354,458 | -0.11(-0.23%) |
Oct 22, 2015 | 47.25 | 47.96 | 47.23 | 47.84 | 26,794,668 | +0.85(+1.80%) |
Oct 21, 2015 | 47.37 | 47.60 | 46.95 | 47.00 | 20,968,384 | -0.59(-1.23%) |
Oct 20, 2015 | 47.35 | 47.81 | 47.10 | 47.58 | 19,673,122 | +0.13(+0.28%) |
Oct 19, 2015 | 47.93 | 47.95 | 47.20 | 47.45 | 27,887,988 | -0.96(-1.98%) |
Oct 16, 2015 | 48.51 | 48.64 | 47.74 | 48.41 | 28,647,410 | +0.06(+0.13%) |
Oct 15, 2015 | 47.28 | 48.37 | 47.11 | 48.35 | 27,898,602 | +0.85(+1.80%) |
Oct 14, 2015 | 46.98 | 47.67 | 46.88 | 47.49 | 21,703,944 | +0.41(+0.86%) |
Oct 13, 2015 | 47.22 | 47.79 | 46.95 | 47.09 | 29,800,582 | -0.50(-1.04%) |
Oct 12, 2015 | 48.28 | 48.29 | 47.15 | 47.58 | 31,098,748 | -0.62(-1.29%) |
Oct 09, 2015 | 48.62 | 48.68 | 47.90 | 48.21 | 37,163,040 | -0.31(-0.65%) |
Oct 08, 2015 | 47.52 | 48.72 | 47.23 | 48.52 | 38,712,168 | +0.91(+1.91%) |
Oct 07, 2015 | 47.62 | 48.21 | 46.64 | 47.61 | 57,208,852 | +0.59(+1.26%) |
Oct 06, 2015 | 46.16 | 47.37 | 45.91 | 47.02 | 39,275,916 | +1.02(+2.22%) |
Oct 05, 2015 | 45.21 | 46.15 | 45.16 | 46.00 | 34,046,952 | +1.35(+3.02%) |
Oct 02, 2015 | 42.39 | 44.67 | 42.31 | 44.65 | 28,502,268 | +1.77(+4.13%) |
Oct 01, 2015 | 43.34 | 43.81 | 42.49 | 42.88 | 24,949,158 | +0.08(+0.20%) |
Sep 30, 2015 | 42.19 | 42.95 | 42.14 | 42.79 | 23,065,110 | +0.99(+2.36%) |
Sep 29, 2015 | 42.07 | 42.42 | 41.53 | 41.81 | 26,994,852 | -0.06(-0.15%) |
Sep 28, 2015 | 43.16 | 43.16 | 41.84 | 41.87 | 23,380,094 | -1.74(-3.99%) |
Sep 25, 2015 | 44.01 | 44.01 | 43.22 | 43.61 | 22,643,968 | +0.08(+0.19%) |
Sep 24, 2015 | 43.00 | 43.83 | 42.72 | 43.53 | 27,046,304 | +0.19(+0.44%) |
Sep 23, 2015 | 44.07 | 44.28 | 43.32 | 43.34 | 19,999,608 | -0.57(-1.29%) |
Sep 22, 2015 | 43.69 | 44.37 | 43.60 | 43.90 | 24,382,956 | -0.47(-1.06%) |
Sep 21, 2015 | 44.59 | 44.70 | 44.09 | 44.37 | 22,437,086 | +0.25(+0.57%) |
Sep 18, 2015 | 44.46 | 44.79 | 43.86 | 44.12 | 30,371,722 | -1.19(-2.63%) |
Sep 17, 2015 | 45.37 | 46.12 | 45.02 | 45.31 | 28,556,428 | -0.03(-0.06%) |
Sep 16, 2015 | 44.44 | 45.40 | 44.37 | 45.34 | 24,803,476 | +1.25(+2.83%) |
Sep 15, 2015 | 43.74 | 44.24 | 43.74 | 44.09 | 21,335,306 | +0.49(+1.11%) |
Sep 14, 2015 | 43.68 | 43.87 | 43.38 | 43.60 | 17,979,872 | -0.38(-0.87%) |
Sep 11, 2015 | 43.94 | 44.04 | 43.38 | 43.99 | 19,224,898 | -0.40(-0.89%) |
Sep 10, 2015 | 44.31 | 44.63 | 43.70 | 44.38 | 26,641,308 | +0.26(+0.58%) |
Sep 09, 2015 | 45.28 | 45.83 | 44.06 | 44.12 | 26,619,568 | -0.85(-1.88%) |
Sep 08, 2015 | 44.76 | 45.03 | 44.21 | 44.97 | 22,514,454 | +0.69(+1.57%) |
Sep 04, 2015 | 44.37 | 44.28 | 44.28 | 44.28 | 24,036,720 | -0.74(-1.65%) |
Sep 03, 2015 | 45.19 | 45.98 | 44.74 | 45.02 | 31,543,904 | +0.12(+0.28%) |
Sep 02, 2015 | 45.12 | 45.19 | 43.85 | 44.90 | 36,779,060 | +0.41(+0.92%) |
Sep 01, 2015 | 44.78 | 45.31 | 44.10 | 44.49 | 41,356,964 | -1.62(-3.52%) |
Aug 31, 2015 | 45.29 | 46.41 | 44.48 | 46.11 | 52,141,532 | +0.47(+1.03%) |
Aug 28, 2015 | 44.47 | 46.10 | 44.45 | 45.64 | 45,328,964 | +1.01(+2.27%) |
Aug 27, 2015 | 43.51 | 44.73 | 43.35 | 44.62 | 46,447,616 | +2.10(+4.95%) |
Aug 26, 2015 | 42.15 | 42.57 | 41.33 | 42.52 | 57,236,168 | +1.42(+3.44%) |
Aug 25, 2015 | 43.54 | 43.54 | 41.07 | 41.11 | 39,899,092 | -0.60(-1.45%) |
Aug 24, 2015 | 41.50 | 43.44 | 40.77 | 41.71 | 61,951,168 | -2.37(-5.37%) |
Aug 21, 2015 | 45.21 | 45.71 | 44.05 | 44.08 | 36,622,612 | -1.60(-3.50%) |
Aug 20, 2015 | 46.60 | 46.92 | 45.67 | 45.67 | 36,500,240 | -1.06(-2.26%) |
Aug 19, 2015 | 47.79 | 47.87 | 46.51 | 46.73 | 29,074,740 | -1.33(-2.76%) |
Aug 18, 2015 | 48.14 | 48.27 | 47.82 | 48.05 | 15,938,684 | -0.18(-0.37%) |
Aug 17, 2015 | 47.89 | 48.47 | 47.73 | 48.23 | 13,732,710 | +0.10(+0.22%) |
Aug 14, 2015 | 48.34 | 48.67 | 48.02 | 48.13 | 17,462,830 | -0.10(-0.22%) |
Aug 13, 2015 | 48.66 | 48.84 | 48.17 | 48.23 | 28,543,732 | -0.74(-1.52%) |
Aug 12, 2015 | 47.94 | 49.10 | 47.66 | 48.98 | 33,831,396 | +0.87(+1.82%) |
Aug 11, 2015 | 47.05 | 48.15 | 46.96 | 48.10 | 30,327,416 | +0.09(+0.19%) |
Aug 10, 2015 | 46.62 | 48.05 | 46.62 | 48.01 | 28,013,224 | +1.49(+3.19%) |
Aug 07, 2015 | 47.18 | 47.55 | 46.36 | 46.53 | 24,609,324 | -0.85(-1.79%) |
Aug 06, 2015 | 46.35 | 47.50 | 46.01 | 47.37 | 33,506,198 | +0.74(+1.59%) |
Aug 05, 2015 | 47.35 | 47.87 | 46.58 | 46.63 | 26,614,736 | -0.35(-0.75%) |
Aug 04, 2015 | 47.35 | 47.72 | 46.78 | 46.98 | 18,382,808 | -0.16(-0.34%) |
Aug 03, 2015 | 47.64 | 47.94 | 47.05 | 47.14 | 24,384,392 | -1.01(-2.10%) |
Jul 31, 2015 | 48.81 | 48.88 | 48.08 | 48.16 | 31,391,766 | -1.08(-2.19%) |
Jul 30, 2015 | 49.48 | 49.62 | 49.02 | 49.23 | 18,191,468 | -0.35(-0.70%) |
Jul 29, 2015 | 48.79 | 49.63 | 48.65 | 49.58 | 33,749,528 | +0.67(+1.36%) |
Jul 28, 2015 | 47.62 | 49.18 | 47.59 | 48.91 | 27,283,314 | +1.36(+2.86%) |
Jul 27, 2015 | 47.63 | 48.12 | 47.35 | 47.55 | 24,774,046 | -0.69(-1.44%) |
Jul 24, 2015 | 49.19 | 49.21 | 48.07 | 48.25 | 18,086,502 | -0.94(-1.92%) |
Jul 23, 2015 | 49.28 | 49.59 | 48.82 | 49.19 | 16,257,459 | -0.04(-0.08%) |
Jul 22, 2015 | 49.43 | 49.73 | 49.13 | 49.23 | 21,911,180 | -0.40(-0.81%) |
Jul 21, 2015 | 49.73 | 50.13 | 49.48 | 49.64 | 15,296,447 | +0.02(+0.04%) |
Jul 20, 2015 | 50.37 | 50.38 | 49.55 | 49.62 | 19,929,570 | -0.67(-1.33%) |
Jul 17, 2015 | 50.85 | 50.85 | 50.12 | 50.28 | 20,307,974 | -0.62(-1.21%) |
Jul 16, 2015 | 51.12 | 51.27 | 50.80 | 50.90 | 11,319,628 | +0.07(+0.14%) |
Jul 15, 2015 | 51.48 | 51.73 | 50.65 | 50.83 | 18,308,668 | -0.91(-1.76%) |
Jul 14, 2015 | 51.23 | 51.95 | 51.20 | 51.74 | 18,229,664 | +0.37(+0.72%) |
Jul 13, 2015 | 51.18 | 51.50 | 51.05 | 51.37 | 20,683,688 | +0.36(+0.71%) |
Jul 10, 2015 | 51.04 | 51.36 | 50.76 | 51.01 | 19,089,638 | +0.28(+0.55%) |
Jul 09, 2015 | 51.17 | 51.39 | 50.73 | 50.73 | 17,222,278 | +0.26(+0.51%) |
Jul 08, 2015 | 51.16 | 51.52 | 50.27 | 50.48 | 23,764,656 | -1.04(-2.02%) |
Jul 07, 2015 | 50.85 | 51.70 | 50.27 | 51.52 | 29,799,884 | +0.47(+0.91%) |
Jul 06, 2015 | 51.05 | 51.54 | 50.84 | 51.05 | 19,461,560 | -0.68(-1.31%) |
Jul 02, 2015 | 51.64 | 51.73 | 51.73 | 51.73 | 13,974,958 | +0.23(+0.44%) |
Jul 01, 2015 | 52.27 | 52.29 | 51.30 | 51.50 | 20,039,114 | -0.67(-1.28%) |
Jun 30, 2015 | 52.29 | 52.37 | 51.84 | 52.17 | 21,856,062 | +0.36(+0.70%) |
Jun 29, 2015 | 52.14 | 52.47 | 51.77 | 51.81 | 20,021,528 | -1.00(-1.89%) |
Jun 26, 2015 | 52.59 | 52.82 | 52.29 | 52.81 | 16,960,252 | +0.17(+0.33%) |
Jun 25, 2015 | 53.16 | 53.22 | 52.62 | 52.63 | 12,513,055 | -0.54(-1.02%) |
Jun 24, 2015 | 53.39 | 53.69 | 53.16 | 53.18 | 9,793,584 | -0.33(-0.62%) |
Jun 23, 2015 | 53.26 | 53.61 | 53.20 | 53.51 | 10,254,404 | +0.17(+0.33%) |
Jun 22, 2015 | 53.17 | 53.38 | 52.93 | 53.34 | 15,238,752 | +0.65(+1.23%) |
Jun 19, 2015 | 52.95 | 53.17 | 52.67 | 52.69 | 24,830,074 | -0.49(-0.93%) |
Jun 18, 2015 | 53.38 | 53.63 | 53.14 | 53.18 | 18,378,318 | -0.03(-0.06%) |
Jun 17, 2015 | 53.63 | 53.87 | 52.95 | 53.22 | 15,102,571 | -0.13(-0.25%) |
Jun 16, 2015 | 53.03 | 53.36 | 52.78 | 53.35 | 13,077,556 | +0.41(+0.78%) |
Jun 15, 2015 | 52.69 | 53.14 | 52.54 | 52.94 | 11,710,294 | -0.12(-0.23%) |
Jun 12, 2015 | 53.36 | 53.40 | 52.97 | 53.06 | 15,234,232 | -0.60(-1.12%) |
Jun 11, 2015 | 54.00 | 54.09 | 53.61 | 53.66 | 12,205,116 | -0.24(-0.45%) |
Jun 10, 2015 | 53.90 | 54.05 | 53.71 | 53.90 | 14,189,578 | +0.66(+1.23%) |
Jun 09, 2015 | 53.58 | 53.91 | 53.23 | 53.25 | 16,000,551 | -0.01(-0.01%) |
Jun 08, 2015 | 53.35 | 53.66 | 53.13 | 53.25 | 14,078,098 | -0.30(-0.57%) |
Jun 05, 2015 | 52.94 | 54.04 | 52.92 | 53.56 | 27,491,028 | +0.37(+0.70%) |
Jun 04, 2015 | 53.63 | 53.74 | 53.14 | 53.18 | 23,123,268 | -0.73(-1.36%) |
Jun 03, 2015 | 54.12 | 54.52 | 53.84 | 53.91 | 12,529,679 | -0.37(-0.69%) |
Jun 02, 2015 | 54.08 | 54.55 | 53.79 | 54.29 | 14,767,810 | +0.37(+0.69%) |
Jun 01, 2015 | 54.19 | 54.19 | 53.85 | 53.91 | 12,308,576 | -0.14(-0.26%) |
May 29, 2015 | 54.10 | 54.40 | 53.92 | 54.05 | 18,821,532 | -0.06(-0.11%) |
May 28, 2015 | 54.14 | 54.21 | 53.77 | 54.11 | 17,639,776 | -0.21(-0.39%) |
May 27, 2015 | 54.39 | 54.83 | 54.03 | 54.33 | 16,496,524 | -0.10(-0.18%) |
May 26, 2015 | 54.85 | 54.97 | 54.22 | 54.42 | 19,119,364 | -0.88(-1.58%) |
May 22, 2015 | 55.12 | 55.30 | 55.30 | 55.30 | 9,224,633 | -0.20(-0.36%) |
May 21, 2015 | 55.29 | 55.58 | 55.09 | 55.50 | 14,629,175 | +0.52(+0.94%) |
May 20, 2015 | 55.07 | 55.16 | 54.67 | 54.98 | 18,307,014 | +0.10(+0.19%) |
May 19, 2015 | 55.30 | 55.36 | 54.80 | 54.88 | 20,187,322 | -0.79(-1.42%) |
May 18, 2015 | 55.51 | 55.74 | 55.28 | 55.67 | 10,484,581 | +0.05(+0.09%) |
May 15, 2015 | 55.17 | 55.85 | 55.03 | 55.62 | 14,184,347 | +0.22(+0.40%) |
May 14, 2015 | 55.58 | 55.96 | 55.37 | 55.40 | 13,947,200 | -0.02(-0.04%) |
May 13, 2015 | 56.05 | 56.12 | 55.22 | 55.42 | 18,177,836 | -0.14(-0.26%) |
May 12, 2015 | 55.23 | 55.86 | 55.14 | 55.57 | 14,285,859 | +0.26(+0.46%) |
May 11, 2015 | 56.43 | 56.46 | 55.26 | 55.31 | 26,312,512 | -1.06(-1.88%) |
May 08, 2015 | 55.91 | 56.44 | 55.27 | 56.38 | 21,050,768 | +0.91(+1.64%) |
May 07, 2015 | 55.96 | 55.98 | 55.06 | 55.47 | 25,226,404 | -0.61(-1.08%) |
May 06, 2015 | 56.80 | 57.02 | 55.81 | 56.07 | 23,767,034 | -0.22(-0.39%) |
May 05, 2015 | 57.42 | 57.69 | 56.27 | 56.29 | 23,313,604 | -0.70(-1.23%) |
May 04, 2015 | 57.28 | 57.47 | 56.71 | 57.00 | 20,933,330 | -0.14(-0.25%) |
May 01, 2015 | 57.07 | 57.24 | 56.69 | 57.14 | 16,467,057 | +0.13(+0.23%) |
Apr 30, 2015 | 57.40 | 57.49 | 56.69 | 57.01 | 23,988,282 | -0.18(-0.31%) |
Apr 29, 2015 | 56.55 | 57.27 | 56.37 | 57.19 | 23,058,738 | +0.44(+0.78%) |
Apr 28, 2015 | 56.45 | 56.85 | 56.27 | 56.75 | 16,134,671 | +0.28(+0.50%) |
Apr 27, 2015 | 56.76 | 56.93 | 56.37 | 56.47 | 16,422,903 | -0.06(-0.11%) |
Apr 24, 2015 | 56.68 | 56.73 | 56.26 | 56.53 | 16,689,003 | -0.32(-0.57%) |
Apr 23, 2015 | 56.59 | 57.22 | 56.53 | 56.85 | 18,237,322 | +0.39(+0.68%) |
Apr 22, 2015 | 56.24 | 56.68 | 55.87 | 56.47 | 14,690,246 | +0.37(+0.66%) |
Apr 21, 2015 | 56.69 | 56.87 | 55.86 | 56.09 | 17,136,498 | -0.60(-1.06%) |
Apr 20, 2015 | 56.54 | 57.31 | 56.52 | 56.69 | 18,429,832 | +0.21(+0.38%) |
Apr 17, 2015 | 56.62 | 56.70 | 56.03 | 56.48 | 24,534,574 | -0.41(-0.73%) |
Apr 16, 2015 | 56.81 | 57.39 | 56.44 | 56.89 | 30,857,762 | -0.13(-0.23%) |
Apr 15, 2015 | 56.01 | 57.14 | 55.90 | 57.02 | 29,008,294 | +1.33(+2.39%) |
Apr 14, 2015 | 55.07 | 55.82 | 55.00 | 55.69 | 19,896,066 | +0.99(+1.80%) |
Apr 13, 2015 | 55.50 | 55.58 | 54.62 | 54.71 | 14,415,529 | -0.55(-1.00%) |
Apr 10, 2015 | 55.16 | 55.35 | 54.93 | 55.26 | 12,835,465 | +0.24(+0.44%) |
Apr 09, 2015 | 54.29 | 55.14 | 54.25 | 55.02 | 20,119,752 | +0.87(+1.60%) |
Apr 08, 2015 | 54.85 | 54.98 | 54.13 | 54.15 | 17,463,182 | -0.44(-0.81%) |
Apr 07, 2015 | 54.51 | 54.96 | 54.36 | 54.59 | 20,506,674 | +0.03(+0.06%) |
Apr 06, 2015 | 53.90 | 54.85 | 53.65 | 54.56 | 22,541,066 | +0.97(+1.80%) |
Apr 02, 2015 | 53.23 | 53.59 | 53.59 | 53.59 | 20,097,190 | +0.11(+0.21%) |
Apr 01, 2015 | 53.67 | 53.94 | 53.37 | 53.48 | 19,278,700 | -0.01(-0.03%) |
Mar 31, 2015 | 53.40 | 53.78 | 53.09 | 53.49 | 13,637,789 | -0.32(-0.59%) |
Mar 30, 2015 | 53.19 | 53.91 | 53.17 | 53.81 | 26,376,848 | +1.13(+2.15%) |
Mar 27, 2015 | 52.91 | 53.02 | 52.57 | 52.68 | 17,355,568 | -0.43(-0.82%) |
Mar 26, 2015 | 53.79 | 53.96 | 52.92 | 53.11 | 22,215,806 | -0.06(-0.12%) |
Mar 25, 2015 | 52.83 | 53.58 | 52.78 | 53.18 | 23,054,054 | +0.68(+1.30%) |
Mar 24, 2015 | 52.98 | 53.06 | 52.46 | 52.49 | 21,435,292 | -0.35(-0.67%) |
Mar 23, 2015 | 53.15 | 53.51 | 52.85 | 52.85 | 17,635,098 | -0.19(-0.35%) |
Mar 20, 2015 | 52.84 | 53.34 | 52.63 | 53.03 | 32,791,152 | +0.77(+1.47%) |
Mar 19, 2015 | 52.46 | 52.69 | 52.11 | 52.26 | 33,933,924 | -0.84(-1.59%) |
Mar 18, 2015 | 51.27 | 53.39 | 51.19 | 53.11 | 40,518,592 | +1.50(+2.91%) |
Mar 17, 2015 | 51.49 | 51.80 | 51.23 | 51.61 | 20,346,646 | -0.20(-0.38%) |
Mar 16, 2015 | 50.83 | 51.85 | 50.67 | 51.80 | 24,745,944 | +0.69(+1.35%) |
Mar 13, 2015 | 50.97 | 51.17 | 50.56 | 51.11 | 30,679,594 | -0.19(-0.37%) |
Mar 12, 2015 | 51.72 | 51.96 | 51.28 | 51.30 | 28,099,008 | -0.33(-0.64%) |
Mar 11, 2015 | 51.57 | 51.85 | 51.26 | 51.63 | 19,054,986 | +0.15(+0.29%) |
Mar 10, 2015 | 51.79 | 52.09 | 51.46 | 51.48 | 27,785,468 | -0.73(-1.39%) |
Mar 09, 2015 | 52.50 | 53.10 | 52.21 | 52.21 | 25,464,782 | -0.38(-0.72%) |
Mar 06, 2015 | 53.17 | 53.44 | 52.45 | 52.59 | 27,999,426 | -0.96(-1.79%) |
Mar 05, 2015 | 53.73 | 53.80 | 53.46 | 53.54 | 16,406,382 | -0.32(-0.60%) |
Mar 04, 2015 | 53.95 | 53.94 | 53.27 | 53.87 | 24,241,468 | -0.08(-0.14%) |
Mar 03, 2015 | 53.78 | 54.26 | 53.54 | 53.94 | 18,030,742 | +0.20(+0.37%) |
Mar 02, 2015 | 54.01 | 54.06 | 53.22 | 53.74 | 26,243,868 | -0.38(-0.70%) |
Feb 27, 2015 | 54.57 | 54.61 | 54.06 | 54.12 | 19,510,230 | -0.24(-0.44%) |
Feb 26, 2015 | 55.06 | 55.09 | 54.07 | 54.36 | 28,230,502 | -1.03(-1.85%) |
Feb 25, 2015 | 55.13 | 55.48 | 54.85 | 55.39 | 23,398,906 | +0.30(+0.55%) |
Feb 24, 2015 | 55.27 | 55.32 | 54.73 | 55.09 | 22,530,384 | +0.15(+0.27%) |
Feb 23, 2015 | 54.62 | 55.38 | 54.48 | 54.93 | 28,658,128 | -0.23(-0.41%) |
Feb 20, 2015 | 55.28 | 55.56 | 54.70 | 55.16 | 37,439,804 | -0.27(-0.48%) |
Feb 19, 2015 | 54.53 | 55.74 | 54.28 | 55.43 | 34,846,192 | -0.26(-0.47%) |
Feb 18, 2015 | 55.90 | 56.13 | 55.54 | 55.69 | 28,278,594 | -0.67(-1.19%) |
Feb 17, 2015 | 55.92 | 56.45 | 55.59 | 56.36 | 32,305,482 | +0.17(+0.30%) |
Feb 13, 2015 | 55.56 | 56.19 | 56.19 | 56.19 | 45,537,688 | +1.16(+2.12%) |
Feb 12, 2015 | 55.05 | 55.28 | 54.65 | 55.02 | 38,578,988 | +0.71(+1.31%) |
Feb 11, 2015 | 54.00 | 54.56 | 53.72 | 54.31 | 38,243,280 | -0.38(-0.70%) |
Feb 10, 2015 | 54.82 | 54.87 | 53.70 | 54.69 | 32,069,112 | -0.03(-0.05%) |
Feb 09, 2015 | 54.90 | 55.35 | 54.60 | 54.72 | 29,478,518 | +0.05(+0.10%) |
Feb 06, 2015 | 55.09 | 55.18 | 54.39 | 54.67 | 38,159,376 | +0.01(+0.03%) |
Feb 05, 2015 | 54.52 | 54.95 | 54.19 | 54.65 | 46,397,604 | +0.77(+1.44%) |
Feb 04, 2015 | 54.07 | 54.38 | 53.43 | 53.88 | 60,043,676 | -0.90(-1.65%) |
Feb 03, 2015 | 53.94 | 55.06 | 53.92 | 54.78 | 68,659,904 | +1.46(+2.74%) |