Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.53 | 45.49 | 44.24 | 45.18 | 4,535,554 | +0.78(+1.76%) |
Oct 29, 2015 | 42.82 | 44.61 | 42.77 | 44.40 | 3,534,627 | -0.58(-1.29%) |
Oct 28, 2015 | 44.47 | 45.18 | 44.11 | 44.98 | 4,366,871 | +0.54(+1.22%) |
Oct 27, 2015 | 44.75 | 44.90 | 44.08 | 44.44 | 2,568,025 | -0.56(-1.24%) |
Oct 26, 2015 | 45.00 | 45.16 | 44.86 | 45.00 | 3,353,565 | -0.01(-0.02%) |
Oct 23, 2015 | 45.52 | 45.52 | 44.89 | 45.01 | 4,046,866 | -0.10(-0.22%) |
Oct 22, 2015 | 44.39 | 45.49 | 44.33 | 45.11 | 3,311,683 | +1.01(+2.29%) |
Oct 21, 2015 | 44.64 | 44.82 | 44.06 | 44.10 | 1,706,037 | -0.28(-0.63%) |
Oct 20, 2015 | 43.85 | 44.77 | 43.81 | 44.38 | 2,421,713 | +0.35(+0.79%) |
Oct 19, 2015 | 43.79 | 44.09 | 43.46 | 44.03 | 2,682,488 | +0.18(+0.41%) |
Oct 16, 2015 | 44.00 | 44.25 | 43.52 | 43.85 | 4,006,405 | -0.36(-0.81%) |
Oct 15, 2015 | 43.99 | 44.31 | 43.64 | 44.21 | 2,697,592 | +0.52(+1.19%) |
Oct 14, 2015 | 43.36 | 43.81 | 43.24 | 43.69 | 2,729,724 | +0.35(+0.81%) |
Oct 13, 2015 | 43.87 | 43.92 | 43.26 | 43.34 | 2,118,322 | -0.73(-1.66%) |
Oct 12, 2015 | 44.25 | 44.49 | 43.86 | 44.07 | 2,754,909 | -0.23(-0.52%) |
Oct 09, 2015 | 44.49 | 44.98 | 44.10 | 44.30 | 2,143,553 | -0.09(-0.20%) |
Oct 08, 2015 | 43.80 | 44.57 | 43.54 | 44.39 | 2,555,060 | +0.53(+1.21%) |
Oct 07, 2015 | 43.47 | 44.12 | 43.42 | 43.86 | 3,187,576 | +0.80(+1.86%) |
Oct 06, 2015 | 43.00 | 44.16 | 42.75 | 43.06 | 4,729,863 | +0.01(+0.02%) |
Oct 05, 2015 | 42.65 | 43.14 | 42.51 | 43.05 | 3,570,535 | +0.72(+1.70%) |
Oct 02, 2015 | 41.26 | 42.34 | 40.64 | 42.33 | 3,185,037 | +0.83(+2.00%) |
Oct 01, 2015 | 41.41 | 41.71 | 40.84 | 41.50 | 3,694,397 | +0.14(+0.34%) |
Sep 30, 2015 | 40.71 | 41.56 | 40.68 | 41.36 | 4,913,546 | +1.56(+3.92%) |
Sep 29, 2015 | 39.37 | 39.86 | 39.10 | 39.80 | 3,654,453 | +0.51(+1.30%) |
Sep 28, 2015 | 39.73 | 39.88 | 39.04 | 39.29 | 3,164,781 | -0.66(-1.65%) |
Sep 25, 2015 | 40.30 | 40.51 | 39.83 | 39.95 | 3,999,498 | -0.08(-0.20%) |
Sep 24, 2015 | 39.40 | 40.17 | 39.14 | 40.03 | 5,820,867 | +0.05(+0.13%) |
Sep 23, 2015 | 39.84 | 40.06 | 39.47 | 39.98 | 4,173,113 | +0.23(+0.58%) |
Sep 22, 2015 | 39.71 | 39.89 | 39.36 | 39.75 | 4,642,923 | -0.92(-2.26%) |
Sep 21, 2015 | 40.55 | 40.87 | 40.28 | 40.67 | 3,888,980 | +0.17(+0.42%) |
Sep 18, 2015 | 41.08 | 41.25 | 40.42 | 40.50 | 5,637,348 | -0.95(-2.29%) |
Sep 17, 2015 | 41.86 | 42.27 | 41.33 | 41.45 | 2,877,200 | -0.51(-1.22%) |
Sep 16, 2015 | 40.91 | 42.03 | 40.82 | 41.96 | 3,599,182 | +1.02(+2.49%) |
Sep 15, 2015 | 40.56 | 40.97 | 40.24 | 40.94 | 3,541,448 | +0.76(+1.89%) |
Sep 14, 2015 | 40.44 | 40.60 | 40.01 | 40.18 | 2,948,065 | -0.10(-0.25%) |
Sep 11, 2015 | 40.00 | 40.29 | 39.53 | 40.28 | 5,441,810 | +0.07(+0.17%) |
Sep 10, 2015 | 40.52 | 40.58 | 39.83 | 40.21 | 3,437,459 | -0.38(-0.94%) |
Sep 09, 2015 | 41.48 | 41.93 | 40.48 | 40.59 | 4,271,922 | -0.45(-1.10%) |
Sep 08, 2015 | 40.59 | 41.11 | 40.26 | 41.04 | 3,844,023 | +1.36(+3.43%) |
Sep 04, 2015 | 35.71 | 39.68 | 39.68 | 39.68 | 2,335,800 | -0.30(-0.75%) |
Sep 03, 2015 | 39.92 | 40.49 | 39.80 | 39.98 | 3,652,136 | +0.30(+0.76%) |
Sep 02, 2015 | 39.86 | 40.04 | 39.03 | 39.68 | 3,396,350 | +0.31(+0.79%) |
Sep 01, 2015 | 40.24 | 40.47 | 39.08 | 39.37 | 5,225,619 | -1.77(-4.30%) |
Aug 31, 2015 | 41.18 | 41.51 | 40.89 | 41.14 | 3,652,547 | -0.35(-0.84%) |
Aug 28, 2015 | 41.03 | 41.54 | 40.91 | 41.49 | 2,821,712 | +0.34(+0.83%) |
Aug 27, 2015 | 40.75 | 41.47 | 40.36 | 41.15 | 3,885,611 | +0.94(+2.34%) |
Aug 26, 2015 | 40.11 | 40.32 | 38.89 | 40.21 | 5,637,698 | +1.26(+3.23%) |
Aug 25, 2015 | 41.53 | 41.53 | 38.93 | 38.95 | 6,543,650 | -1.26(-3.13%) |
Aug 24, 2015 | 39.01 | 41.73 | 38.48 | 40.21 | 8,058,846 | -1.85(-4.40%) |
Aug 21, 2015 | 42.66 | 43.11 | 42.06 | 42.06 | 6,655,075 | -1.12(-2.59%) |
Aug 20, 2015 | 44.30 | 44.42 | 43.13 | 43.18 | 3,815,696 | -1.44(-3.23%) |
Aug 19, 2015 | 45.13 | 45.29 | 44.56 | 44.62 | 4,973,969 | -0.90(-1.98%) |
Aug 18, 2015 | 45.64 | 46.04 | 45.26 | 45.52 | 2,632,098 | -0.16(-0.35%) |
Aug 17, 2015 | 45.33 | 45.78 | 45.02 | 45.68 | 2,945,295 | +0.18(+0.40%) |
Aug 14, 2015 | 45.40 | 45.79 | 45.15 | 45.50 | 2,648,464 | +0.32(+0.71%) |
Aug 13, 2015 | 45.30 | 45.53 | 44.67 | 45.18 | 4,008,718 | -0.20(-0.44%) |
Aug 12, 2015 | 45.68 | 45.68 | 44.59 | 45.38 | 3,945,824 | -0.24(-0.53%) |
Aug 11, 2015 | 46.46 | 46.58 | 45.55 | 45.62 | 6,750,409 | -1.70(-3.59%) |
Aug 10, 2015 | 46.72 | 47.70 | 46.72 | 47.32 | 4,110,373 | +0.91(+1.96%) |
Aug 07, 2015 | 46.17 | 46.94 | 46.17 | 46.41 | 3,876,686 | +0.15(+0.32%) |
Aug 06, 2015 | 46.56 | 46.69 | 46.08 | 46.26 | 4,421,372 | -0.14(-0.30%) |
Aug 05, 2015 | 46.12 | 46.51 | 45.97 | 46.40 | 4,377,131 | +0.51(+1.11%) |
Aug 04, 2015 | 46.02 | 46.49 | 45.72 | 45.89 | 5,443,499 | -0.10(-0.22%) |
Aug 03, 2015 | 45.67 | 46.00 | 45.31 | 45.99 | 5,823,647 | +0.43(+0.94%) |
Jul 31, 2015 | 45.85 | 45.94 | 45.08 | 45.56 | 4,186,179 | -0.03(-0.07%) |
Jul 30, 2015 | 44.89 | 45.74 | 44.68 | 45.59 | 3,750,576 | +0.44(+0.97%) |
Jul 29, 2015 | 44.14 | 45.34 | 44.14 | 45.15 | 3,855,765 | +0.71(+1.60%) |
Jul 28, 2015 | 44.18 | 44.85 | 43.55 | 44.44 | 7,514,123 | +0.44(+1.00%) |
Jul 27, 2015 | 44.10 | 44.47 | 43.52 | 44.00 | 6,532,899 | -0.24(-0.54%) |
Jul 24, 2015 | 48.14 | 48.22 | 43.93 | 44.24 | 8,029,417 | -2.10(-4.53%) |
Jul 23, 2015 | 46.53 | 46.81 | 46.18 | 46.34 | 4,699,776 | -0.09(-0.19%) |
Jul 22, 2015 | 47.02 | 47.21 | 46.22 | 46.43 | 3,743,053 | -0.68(-1.44%) |
Jul 21, 2015 | 47.30 | 47.53 | 46.93 | 47.11 | 3,525,009 | -0.32(-0.67%) |
Jul 20, 2015 | 47.61 | 47.65 | 46.81 | 47.43 | 3,181,502 | -0.17(-0.36%) |
Jul 17, 2015 | 47.47 | 47.75 | 47.09 | 47.60 | 3,227,737 | +0.07(+0.15%) |
Jul 16, 2015 | 49.31 | 49.34 | 47.40 | 47.53 | 5,985,175 | -1.14(-2.34%) |
Jul 15, 2015 | 49.24 | 49.24 | 48.62 | 48.67 | 3,043,084 | -0.64(-1.30%) |
Jul 14, 2015 | 49.34 | 49.40 | 49.00 | 49.31 | 2,105,215 | -0.11(-0.22%) |
Jul 13, 2015 | 49.54 | 49.67 | 49.02 | 49.42 | 4,118,077 | +0.39(+0.80%) |
Jul 10, 2015 | 49.16 | 49.46 | 48.89 | 49.03 | 4,207,392 | +0.31(+0.64%) |
Jul 09, 2015 | 49.33 | 49.69 | 48.60 | 48.72 | 4,229,507 | +0.13(+0.27%) |
Jul 08, 2015 | 50.23 | 50.33 | 48.50 | 48.59 | 5,191,449 | -2.36(-4.63%) |
Jul 07, 2015 | 50.81 | 50.84 | 49.75 | 50.95 | 3,997,450 | +0.41(+0.81%) |
Jul 06, 2015 | 49.58 | 51.85 | 49.50 | 50.54 | 8,339,124 | +1.10(+2.22%) |
Jul 02, 2015 | 38.93 | 49.44 | 49.44 | 49.44 | 1,888,000 | -0.79(-1.57%) |
Jul 01, 2015 | 50.07 | 50.44 | 49.86 | 50.23 | 4,330,497 | +0.70(+1.41%) |
Jun 30, 2015 | 50.33 | 50.42 | 49.30 | 49.53 | 3,567,077 | -0.32(-0.64%) |
Jun 29, 2015 | 50.72 | 50.85 | 49.80 | 49.85 | 2,776,645 | -1.26(-2.47%) |
Jun 26, 2015 | 51.59 | 51.59 | 50.94 | 51.11 | 3,232,486 | +0.05(+0.10%) |
Jun 25, 2015 | 51.40 | 51.74 | 51.02 | 51.06 | 2,180,490 | -0.09(-0.18%) |
Jun 24, 2015 | 51.97 | 52.12 | 51.00 | 51.15 | 2,690,348 | -0.86(-1.65%) |
Jun 23, 2015 | 51.91 | 52.17 | 51.81 | 52.01 | 2,428,572 | +0.21(+0.41%) |
Jun 22, 2015 | 51.81 | 51.88 | 51.52 | 51.80 | 2,295,682 | +0.44(+0.86%) |
Jun 19, 2015 | 51.83 | 51.93 | 51.36 | 51.36 | 3,751,774 | -0.60(-1.15%) |
Jun 18, 2015 | 51.84 | 52.38 | 51.76 | 51.96 | 3,473,654 | +0.12(+0.23%) |
Jun 17, 2015 | 51.78 | 52.37 | 51.52 | 51.84 | 2,173,167 | +0.15(+0.29%) |
Jun 16, 2015 | 51.49 | 51.96 | 51.31 | 51.69 | 3,840,023 | +0.11(+0.21%) |
Jun 15, 2015 | 51.86 | 51.87 | 51.49 | 51.58 | 4,419,121 | -0.77(-1.47%) |
Jun 12, 2015 | 52.55 | 52.66 | 52.01 | 52.35 | 4,698,961 | -0.62(-1.17%) |
Jun 11, 2015 | 53.58 | 53.58 | 52.84 | 52.97 | 7,959,259 | -0.62(-1.16%) |
Jun 10, 2015 | 53.08 | 54.52 | 53.00 | 53.59 | 12,732,588 | +2.03(+3.94%) |
Jun 09, 2015 | 40.12 | 51.77 | 51.18 | 51.56 | 1,842,762 | +0.01(+0.02%) |
Jun 08, 2015 | 52.02 | 52.16 | 51.52 | 51.55 | 2,271,718 | -0.63(-1.21%) |
Jun 05, 2015 | 40.01 | 52.51 | 51.93 | 52.18 | 2,946,359 | -0.36(-0.69%) |
Jun 04, 2015 | 52.39 | 52.78 | 52.16 | 52.54 | 3,593,473 | -0.33(-0.62%) |
Jun 03, 2015 | 52.82 | 53.28 | 52.46 | 52.87 | 2,463,925 | +0.07(+0.13%) |
Jun 02, 2015 | 52.35 | 53.22 | 52.24 | 52.80 | 3,796,279 | +0.10(+0.19%) |
Jun 01, 2015 | 52.21 | 53.03 | 52.11 | 52.70 | 3,605,033 | +0.68(+1.31%) |
May 29, 2015 | 52.96 | 53.06 | 51.95 | 52.02 | 6,697,795 | -0.98(-1.85%) |
May 28, 2015 | 52.20 | 53.45 | 52.06 | 53.00 | 8,437,358 | +1.54(+2.99%) |
May 27, 2015 | 51.07 | 51.62 | 50.89 | 51.46 | 2,148,746 | +0.42(+0.82%) |
May 26, 2015 | 51.17 | 51.35 | 50.77 | 51.04 | 2,985,889 | -0.19(-0.37%) |
May 22, 2015 | 40.80 | 51.23 | 51.23 | 51.23 | 2,203,900 | -0.07(-0.14%) |
May 21, 2015 | 50.47 | 51.78 | 50.30 | 51.30 | 4,725,641 | +0.79(+1.56%) |
May 20, 2015 | 50.19 | 50.67 | 49.99 | 50.51 | 3,692,873 | +0.52(+1.04%) |
May 19, 2015 | 50.51 | 50.57 | 49.83 | 49.99 | 2,415,502 | -0.47(-0.93%) |
May 18, 2015 | 50.26 | 50.59 | 50.26 | 50.46 | 2,031,325 | -0.02(-0.04%) |
May 15, 2015 | 50.46 | 50.75 | 50.27 | 50.48 | 2,489,468 | +0.03(+0.06%) |
May 14, 2015 | 50.40 | 50.78 | 50.20 | 50.45 | 2,503,504 | +0.49(+0.98%) |
May 13, 2015 | 49.99 | 50.65 | 49.85 | 49.96 | 2,470,954 | +0.02(+0.04%) |
May 12, 2015 | 50.14 | 50.42 | 49.79 | 49.94 | 1,682,254 | -0.40(-0.79%) |
May 11, 2015 | 50.21 | 50.87 | 49.98 | 50.34 | 3,327,545 | +0.12(+0.24%) |
May 08, 2015 | 50.17 | 50.39 | 50.00 | 50.22 | 2,065,130 | +0.62(+1.25%) |
May 07, 2015 | 49.71 | 50.01 | 49.48 | 49.60 | 2,765,702 | -0.01(-0.02%) |
May 06, 2015 | 50.54 | 50.54 | 49.14 | 49.61 | 3,008,180 | -0.57(-1.14%) |
May 05, 2015 | 50.29 | 51.12 | 50.16 | 50.18 | 3,804,675 | -0.88(-1.72%) |
May 04, 2015 | 51.16 | 51.54 | 51.00 | 51.06 | 1,664,545 | -0.04(-0.08%) |
May 01, 2015 | 50.66 | 51.13 | 50.36 | 51.10 | 2,850,301 | +0.72(+1.43%) |
Apr 30, 2015 | 50.77 | 51.02 | 50.07 | 50.38 | 4,876,303 | +10.37(+25.92%) |
Apr 29, 2015 | 40.00 | 40.26 | 39.82 | 40.01 | 3,872,100 | +0.04(+0.10%) |
Apr 28, 2015 | 40.04 | 40.08 | 39.57 | 39.97 | 2,413,900 | -0.04(-0.10%) |
Apr 27, 2015 | 40.18 | 40.42 | 39.90 | 40.01 | 5,322,500 | -0.03(-0.07%) |
Apr 24, 2015 | 39.84 | 41.50 | 39.72 | 40.04 | 11,545,800 | -2.55(-5.99%) |
Apr 23, 2015 | 42.47 | 42.97 | 42.38 | 42.59 | 2,699,800 | -0.01(-0.02%) |
Apr 22, 2015 | 42.40 | 42.68 | 42.12 | 42.60 | 1,414,800 | +0.03(+0.07%) |
Apr 21, 2015 | 42.98 | 43.30 | 42.46 | 42.57 | 1,644,900 | -0.17(-0.40%) |
Apr 20, 2015 | 42.60 | 42.87 | 42.51 | 42.74 | 1,299,000 | +0.31(+0.73%) |
Apr 17, 2015 | 42.94 | 42.98 | 42.29 | 42.43 | 2,866,000 | -0.88(-2.03%) |
Apr 16, 2015 | 43.24 | 43.50 | 43.03 | 43.31 | 972,300 | -0.06(-0.14%) |
Apr 15, 2015 | 43.26 | 43.57 | 43.21 | 43.37 | 1,223,500 | +0.15(+0.35%) |
Apr 14, 2015 | 43.06 | 43.29 | 42.79 | 43.22 | 1,460,600 | +0.07(+0.16%) |
Apr 13, 2015 | 43.34 | 43.35 | 43.04 | 43.15 | 1,077,400 | -0.30(-0.69%) |
Apr 10, 2015 | 43.46 | 43.69 | 43.25 | 43.45 | 902,900 | -0.01(-0.02%) |
Apr 09, 2015 | 43.01 | 43.53 | 42.94 | 43.46 | 1,676,600 | +0.45(+1.05%) |
Apr 08, 2015 | 42.80 | 43.12 | 42.71 | 43.01 | 2,247,400 | +0.21(+0.49%) |
Apr 07, 2015 | 43.15 | 43.26 | 42.77 | 42.80 | 1,432,200 | -0.39(-0.90%) |
Apr 06, 2015 | 42.95 | 43.41 | 42.78 | 43.19 | 1,522,000 | -0.14(-0.32%) |
Apr 02, 2015 | 42.99 | 43.52 | 42.81 | 43.33 | 1,722,700 | +0.25(+0.58%) |
Apr 01, 2015 | 42.98 | 43.38 | 42.43 | 43.08 | 2,469,500 | +0.02(+0.05%) |
Mar 31, 2015 | 43.32 | 43.42 | 42.99 | 43.06 | 1,636,800 | -0.40(-0.92%) |
Mar 30, 2015 | 42.92 | 43.71 | 42.89 | 43.46 | 1,509,400 | +0.67(+1.57%) |
Mar 27, 2015 | 42.54 | 42.81 | 42.33 | 42.79 | 1,291,100 | +0.10(+0.23%) |
Mar 26, 2015 | 43.00 | 43.00 | 42.60 | 42.69 | 1,602,800 | -0.44(-1.02%) |
Mar 25, 2015 | 43.34 | 43.48 | 43.02 | 43.13 | 3,060,200 | -0.19(-0.44%) |
Mar 24, 2015 | 43.35 | 43.67 | 43.23 | 43.32 | 2,034,100 | -0.14(-0.32%) |
Mar 23, 2015 | 43.95 | 44.00 | 43.32 | 43.46 | 2,556,100 | +0.32(+0.74%) |
Mar 20, 2015 | 43.03 | 43.19 | 42.73 | 43.14 | 2,838,900 | +0.48(+1.13%) |
Mar 19, 2015 | 42.74 | 42.81 | 42.35 | 42.66 | 1,058,700 | -0.26(-0.61%) |
Mar 18, 2015 | 42.15 | 43.15 | 41.95 | 42.92 | 1,651,200 | +0.64(+1.51%) |
Mar 17, 2015 | 42.16 | 42.40 | 42.12 | 42.28 | 1,459,800 | -0.04(-0.09%) |
Mar 16, 2015 | 42.25 | 42.49 | 42.09 | 42.32 | 1,522,400 | +0.24(+0.57%) |
Mar 13, 2015 | 42.38 | 42.47 | 41.57 | 42.08 | 1,947,100 | -0.30(-0.71%) |
Mar 12, 2015 | 41.80 | 42.46 | 41.72 | 42.38 | 1,170,200 | +0.82(+1.97%) |
Mar 11, 2015 | 41.63 | 41.75 | 41.47 | 41.56 | 1,353,600 | -0.08(-0.19%) |
Mar 10, 2015 | 42.10 | 42.10 | 41.64 | 41.64 | 1,670,000 | -0.88(-2.07%) |
Mar 09, 2015 | 41.94 | 42.70 | 41.91 | 42.52 | 1,452,200 | +0.42(+1.00%) |
Mar 06, 2015 | 42.37 | 42.56 | 42.01 | 42.10 | 1,719,800 | -0.57(-1.34%) |
Mar 05, 2015 | 42.82 | 42.89 | 42.58 | 42.67 | 1,018,600 | -0.13(-0.30%) |
Mar 04, 2015 | 43.00 | 43.00 | 42.45 | 42.80 | 2,558,300 | -0.32(-0.74%) |
Mar 03, 2015 | 42.96 | 43.15 | 42.72 | 43.12 | 1,925,800 | -0.14(-0.32%) |
Mar 02, 2015 | 42.22 | 43.26 | 42.18 | 43.26 | 3,060,800 | +1.04(+2.46%) |
Feb 27, 2015 | 42.70 | 42.82 | 42.13 | 42.22 | 2,751,700 | -0.47(-1.10%) |
Feb 26, 2015 | 42.84 | 42.92 | 42.58 | 42.69 | 1,535,300 | -0.21(-0.49%) |
Feb 25, 2015 | 42.62 | 43.20 | 42.43 | 42.90 | 2,727,300 | +0.29(+0.68%) |
Feb 24, 2015 | 42.42 | 42.70 | 42.21 | 42.61 | 1,278,300 | +0.12(+0.28%) |
Feb 23, 2015 | 42.69 | 42.70 | 42.21 | 42.49 | 1,870,000 | -0.21(-0.49%) |
Feb 20, 2015 | 42.56 | 42.74 | 42.00 | 42.70 | 2,453,500 | -0.04(-0.09%) |
Feb 19, 2015 | 42.76 | 43.02 | 42.63 | 42.74 | 1,327,300 | -0.03(-0.07%) |
Feb 18, 2015 | 43.13 | 43.41 | 42.63 | 42.77 | 3,378,200 | -0.35(-0.81%) |
Feb 17, 2015 | 43.16 | 43.34 | 42.96 | 43.12 | 1,361,200 | -0.07(-0.16%) |
Feb 13, 2015 | 42.85 | 43.30 | 42.82 | 43.19 | 3,520,200 | +0.27(+0.63%) |
Feb 12, 2015 | 42.00 | 43.04 | 42.00 | 42.92 | 4,428,500 | +0.98(+2.34%) |
Feb 11, 2015 | 41.96 | 42.21 | 41.76 | 41.94 | 3,761,600 | -0.02(-0.05%) |
Feb 10, 2015 | 41.98 | 42.10 | 41.81 | 41.96 | 4,423,600 | +0.20(+0.48%) |
Feb 09, 2015 | 41.45 | 42.00 | 41.38 | 41.76 | 4,653,400 | +0.19(+0.46%) |
Feb 06, 2015 | 42.10 | 42.22 | 41.36 | 41.57 | 4,239,800 | -0.47(-1.12%) |
Feb 05, 2015 | 41.55 | 42.09 | 41.43 | 42.04 | 1,917,100 | +0.63(+1.52%) |
Feb 04, 2015 | 41.53 | 41.96 | 41.30 | 41.41 | 2,930,800 | -0.44(-1.05%) |
Feb 03, 2015 | 41.61 | 42.17 | 41.43 | 41.85 | 3,060,800 | +0.41(+0.99%) |
Feb 02, 2015 | 40.77 | 41.59 | 40.46 | 41.44 | 4,076,800 | +0.63(+1.54%) |
Jan 30, 2015 | 40.10 | 41.46 | 39.89 | 40.81 | 5,227,100 | -0.90(-2.16%) |
Jan 29, 2015 | 41.07 | 41.84 | 40.96 | 41.71 | 3,196,400 | +0.48(+1.16%) |
Jan 28, 2015 | 41.87 | 42.13 | 41.20 | 41.23 | 2,155,100 | -0.37(-0.89%) |
Jan 27, 2015 | 41.70 | 41.85 | 41.22 | 41.60 | 3,073,400 | -0.60(-1.42%) |
Jan 26, 2015 | 42.28 | 42.40 | 41.99 | 42.20 | 2,122,600 | -0.19(-0.45%) |
Jan 23, 2015 | 42.47 | 42.58 | 42.26 | 42.39 | 1,647,800 | -0.19(-0.45%) |
Jan 22, 2015 | 42.05 | 42.59 | 41.51 | 42.58 | 2,459,200 | +0.45(+1.07%) |
Jan 21, 2015 | 41.84 | 42.35 | 41.83 | 42.13 | 2,151,200 | +0.00(+0.00%) |
Jan 20, 2015 | 42.27 | 42.59 | 41.81 | 42.13 | 2,813,500 | -0.37(-0.87%) |
Jan 16, 2015 | 42.37 | 42.55 | 41.90 | 42.50 | 2,708,400 | -0.15(-0.35%) |
Jan 15, 2015 | 42.90 | 43.00 | 42.52 | 42.65 | 2,797,900 | -0.21(-0.49%) |
Jan 14, 2015 | 42.84 | 42.93 | 42.19 | 42.86 | 2,073,900 | -0.50(-1.15%) |
Jan 13, 2015 | 43.49 | 43.90 | 43.04 | 43.36 | 3,065,600 | +0.09(+0.21%) |
Jan 12, 2015 | 43.77 | 43.80 | 43.15 | 43.27 | 2,296,900 | -0.45(-1.03%) |
Jan 09, 2015 | 44.07 | 44.23 | 43.56 | 43.72 | 2,454,800 | -0.27(-0.61%) |
Jan 08, 2015 | 43.43 | 43.99 | 43.41 | 43.99 | 2,449,200 | +0.83(+1.92%) |
Jan 07, 2015 | 42.76 | 43.18 | 42.67 | 43.16 | 2,489,200 | +0.68(+1.60%) |
Jan 06, 2015 | 42.87 | 42.92 | 41.97 | 42.48 | 2,016,800 | -0.47(-1.09%) |
Jan 05, 2015 | 43.24 | 43.51 | 42.89 | 42.95 | 1,548,100 | -0.66(-1.51%) |
Jan 02, 2015 | 43.99 | 44.12 | 43.30 | 43.61 | 1,590,400 | -0.25(-0.57%) |
Dec 31, 2014 | 44.39 | 44.45 | 43.83 | 43.86 | 1,217,400 | -0.36(-0.81%) |
Dec 30, 2014 | 44.38 | 44.50 | 44.09 | 44.22 | 837,000 | -0.35(-0.79%) |
Dec 29, 2014 | 44.30 | 44.74 | 44.25 | 44.57 | 913,200 | -4.30(-8.80%) |
Dec 26, 2014 | 48.74 | 49.10 | 48.74 | 48.87 | 1,833,123 | +4.17(+9.33%) |
Dec 24, 2014 | 44.45 | 44.84 | 44.45 | 44.70 | 886,700 | +0.33(+0.74%) |
Dec 23, 2014 | 43.89 | 44.63 | 43.81 | 44.37 | 1,374,600 | +0.66(+1.51%) |
Dec 22, 2014 | 43.24 | 43.72 | 43.14 | 43.71 | 1,470,500 | +0.55(+1.27%) |
Dec 19, 2014 | 43.24 | 43.48 | 43.14 | 43.16 | 3,901,700 | +0.15(+0.35%) |
Dec 18, 2014 | 42.63 | 43.01 | 42.34 | 43.01 | 2,114,700 | +1.16(+2.77%) |
Dec 17, 2014 | 41.58 | 41.94 | 41.21 | 41.85 | 2,601,300 | +0.25(+0.60%) |
Dec 16, 2014 | 41.53 | 42.60 | 41.52 | 41.60 | 3,075,700 | +0.00(+0.00%) |
Dec 15, 2014 | 41.85 | 42.02 | 41.45 | 41.60 | 2,937,400 | +0.05(+0.12%) |
Dec 12, 2014 | 41.71 | 42.05 | 41.51 | 41.55 | 2,127,200 | -0.63(-1.49%) |
Dec 11, 2014 | 42.47 | 42.63 | 42.05 | 42.18 | 2,006,800 | -0.22(-0.52%) |
Dec 10, 2014 | 43.24 | 43.35 | 42.33 | 42.40 | 2,636,400 | -0.96(-2.21%) |
Dec 09, 2014 | 42.88 | 43.39 | 42.78 | 43.36 | 1,720,900 | -0.01(-0.02%) |
Dec 08, 2014 | 43.36 | 43.54 | 43.08 | 43.37 | 2,058,200 | +0.01(+0.02%) |
Dec 05, 2014 | 43.25 | 43.61 | 43.19 | 43.36 | 1,490,400 | +0.11(+0.25%) |
Dec 04, 2014 | 43.35 | 43.44 | 42.86 | 43.25 | 2,478,900 | -0.20(-0.46%) |
Dec 03, 2014 | 43.37 | 43.76 | 43.25 | 43.45 | 2,604,300 | +0.29(+0.67%) |
Dec 02, 2014 | 43.02 | 43.32 | 42.76 | 43.16 | 2,467,200 | +0.29(+0.68%) |
Dec 01, 2014 | 42.70 | 43.19 | 42.42 | 42.87 | 3,270,400 | -0.03(-0.07%) |
Nov 28, 2014 | 42.69 | 42.90 | 42.44 | 42.90 | 4,747,800 | -5076.04(-99.16%) |
Nov 26, 2014 | 5137 | 5149 | 5119 | 5119 | 901,851,136 | -22.82(-0.44%) |
Nov 25, 2014 | 5134 | 5157 | 5125 | 5142 | 1,315,439,104 | +5099.24(+11992.57%) |
Nov 24, 2014 | 42.61 | 42.82 | 42.24 | 42.52 | 3,443,400 | -0.37(-0.86%) |
Nov 21, 2014 | 41.78 | 43.24 | 41.63 | 42.89 | 5,334,700 | +1.58(+3.82%) |
Nov 20, 2014 | 41.36 | 41.47 | 41.26 | 41.31 | 2,835,800 | -0.31(-0.74%) |
Nov 19, 2014 | 41.96 | 41.96 | 41.49 | 41.62 | 2,184,300 | -0.33(-0.79%) |
Nov 18, 2014 | 42.56 | 42.62 | 41.89 | 41.95 | 2,874,600 | -0.65(-1.53%) |
Nov 17, 2014 | 42.24 | 42.64 | 42.18 | 42.60 | 1,781,400 | +0.20(+0.47%) |
Nov 14, 2014 | 42.45 | 42.57 | 42.10 | 42.40 | 2,731,200 | -0.04(-0.09%) |
Nov 13, 2014 | 42.64 | 42.78 | 41.76 | 42.44 | 5,782,400 | -0.92(-2.12%) |
Nov 12, 2014 | 43.31 | 43.49 | 43.08 | 43.36 | 3,287,400 | -0.03(-0.07%) |
Nov 11, 2014 | 43.81 | 44.10 | 43.31 | 43.39 | 2,206,100 | -0.27(-0.62%) |
Nov 10, 2014 | 43.23 | 43.67 | 43.13 | 43.66 | 1,671,500 | +0.35(+0.81%) |
Nov 07, 2014 | 43.42 | 43.55 | 43.16 | 43.31 | 1,904,300 | -0.13(-0.30%) |
Nov 06, 2014 | 43.16 | 43.48 | 43.08 | 43.44 | 1,430,700 | +0.31(+0.72%) |
Nov 05, 2014 | 43.11 | 43.24 | 42.80 | 43.13 | 1,227,200 | +0.17(+0.40%) |
Nov 04, 2014 | 42.77 | 42.98 | 42.62 | 42.96 | 2,189,300 | +0.21(+0.49%) |