Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.85 | 43.04 | 42.66 | 42.70 | 3,340,534 | -0.05(-0.12%) |
Nov 27, 2015 | 42.64 | 43.08 | 42.64 | 42.75 | 1,025,924 | +0.18(+0.42%) |
Nov 25, 2015 | 42.98 | 42.57 | 42.57 | 42.57 | 2,856,736 | -0.37(-0.87%) |
Nov 24, 2015 | 43.02 | 43.09 | 42.56 | 42.95 | 2,884,586 | -0.29(-0.67%) |
Nov 23, 2015 | 43.69 | 43.75 | 43.22 | 43.23 | 1,798,176 | -0.35(-0.79%) |
Nov 20, 2015 | 43.56 | 44.00 | 43.45 | 43.58 | 2,080,163 | +0.20(+0.46%) |
Nov 19, 2015 | 42.81 | 43.58 | 42.73 | 43.38 | 3,033,655 | +0.72(+1.69%) |
Nov 18, 2015 | 42.43 | 42.80 | 42.06 | 42.66 | 3,608,578 | +0.18(+0.42%) |
Nov 17, 2015 | 43.19 | 43.76 | 42.34 | 42.48 | 2,296,986 | -0.86(-1.99%) |
Nov 16, 2015 | 42.87 | 43.35 | 42.74 | 43.34 | 2,711,996 | +0.40(+0.92%) |
Nov 13, 2015 | 43.32 | 43.81 | 42.79 | 42.95 | 3,177,184 | -0.25(-0.58%) |
Nov 12, 2015 | 43.44 | 43.84 | 43.00 | 43.20 | 3,519,474 | -0.52(-1.18%) |
Nov 11, 2015 | 43.17 | 43.77 | 43.02 | 43.72 | 2,895,375 | +0.52(+1.20%) |
Nov 10, 2015 | 42.63 | 43.60 | 42.63 | 43.20 | 4,496,951 | +0.58(+1.35%) |
Nov 09, 2015 | 42.31 | 43.23 | 42.21 | 42.62 | 4,842,427 | +0.14(+0.32%) |
Nov 06, 2015 | 42.59 | 42.82 | 41.37 | 42.48 | 6,800,821 | -0.81(-1.86%) |
Nov 05, 2015 | 43.72 | 43.92 | 43.20 | 43.29 | 3,202,674 | -0.45(-1.04%) |
Nov 04, 2015 | 43.61 | 43.99 | 43.56 | 43.74 | 3,330,407 | +0.14(+0.31%) |
Nov 03, 2015 | 43.51 | 43.85 | 43.25 | 43.61 | 3,582,348 | -0.19(-0.44%) |
Nov 02, 2015 | 43.48 | 43.90 | 43.17 | 43.80 | 3,613,551 | +0.27(+0.61%) |
Oct 30, 2015 | 43.59 | 43.82 | 43.25 | 43.54 | 4,367,713 | -0.09(-0.20%) |
Oct 29, 2015 | 43.73 | 44.05 | 43.05 | 43.62 | 4,885,360 | -0.42(-0.96%) |
Oct 28, 2015 | 44.18 | 45.00 | 43.44 | 44.05 | 8,257,094 | -2.27(-4.89%) |
Oct 27, 2015 | 46.74 | 46.97 | 46.18 | 46.31 | 2,729,810 | -0.48(-1.03%) |
Oct 26, 2015 | 46.59 | 46.83 | 46.06 | 46.79 | 2,232,184 | +0.36(+0.77%) |
Oct 23, 2015 | 47.34 | 47.51 | 46.19 | 46.43 | 3,205,318 | -1.11(-2.33%) |
Oct 22, 2015 | 46.76 | 47.69 | 46.73 | 47.54 | 2,196,160 | +0.77(+1.65%) |
Oct 21, 2015 | 47.28 | 47.56 | 46.73 | 46.77 | 1,658,264 | -0.31(-0.66%) |
Oct 20, 2015 | 46.51 | 47.29 | 46.41 | 47.08 | 4,465,171 | +0.34(+0.72%) |
Oct 19, 2015 | 46.17 | 46.74 | 45.87 | 46.74 | 2,941,141 | +0.50(+1.09%) |
Oct 16, 2015 | 46.51 | 46.70 | 45.97 | 46.24 | 3,581,491 | -0.11(-0.23%) |
Oct 15, 2015 | 46.11 | 46.45 | 45.81 | 46.35 | 1,537,886 | +0.44(+0.96%) |
Oct 14, 2015 | 45.71 | 46.39 | 45.67 | 45.91 | 2,434,947 | +0.19(+0.41%) |
Oct 13, 2015 | 45.61 | 45.79 | 45.43 | 45.72 | 2,202,421 | -0.02(-0.05%) |
Oct 12, 2015 | 45.45 | 46.10 | 45.45 | 45.74 | 2,049,434 | +0.32(+0.71%) |
Oct 09, 2015 | 45.76 | 45.99 | 45.25 | 45.42 | 2,333,653 | -0.42(-0.91%) |
Oct 08, 2015 | 45.13 | 45.97 | 45.13 | 45.84 | 2,185,891 | +0.56(+1.24%) |
Oct 07, 2015 | 45.50 | 45.61 | 45.07 | 45.28 | 2,987,389 | -0.07(-0.16%) |
Oct 06, 2015 | 45.75 | 45.86 | 44.92 | 45.35 | 3,430,186 | -0.46(-1.00%) |
Oct 05, 2015 | 45.56 | 45.92 | 45.12 | 45.81 | 2,670,028 | +0.40(+0.89%) |
Oct 02, 2015 | 45.11 | 45.42 | 44.63 | 45.41 | 2,251,916 | +0.68(+1.51%) |
Oct 01, 2015 | 45.38 | 45.51 | 44.15 | 44.73 | 3,598,879 | -0.64(-1.41%) |
Sep 30, 2015 | 44.67 | 45.43 | 44.54 | 45.37 | 3,564,775 | +0.92(+2.07%) |
Sep 29, 2015 | 44.30 | 44.69 | 44.10 | 44.45 | 2,304,182 | +0.12(+0.26%) |
Sep 28, 2015 | 44.45 | 44.88 | 44.25 | 44.33 | 2,791,672 | -0.20(-0.46%) |
Sep 25, 2015 | 44.21 | 45.05 | 43.99 | 44.54 | 3,427,084 | +0.37(+0.84%) |
Sep 24, 2015 | 43.45 | 44.26 | 43.42 | 44.17 | 2,847,712 | +0.52(+1.20%) |
Sep 23, 2015 | 43.47 | 43.74 | 43.14 | 43.64 | 3,039,203 | +0.16(+0.38%) |
Sep 22, 2015 | 43.69 | 43.96 | 43.29 | 43.48 | 3,007,088 | -0.54(-1.23%) |
Sep 21, 2015 | 43.92 | 44.34 | 43.71 | 44.02 | 3,868,996 | +0.23(+0.52%) |
Sep 18, 2015 | 42.83 | 44.42 | 42.79 | 43.79 | 5,482,660 | +0.14(+0.31%) |
Sep 17, 2015 | 42.71 | 44.19 | 42.55 | 43.66 | 6,003,498 | +0.99(+2.33%) |
Sep 16, 2015 | 42.32 | 42.79 | 42.27 | 42.66 | 3,584,476 | +0.39(+0.93%) |
Sep 15, 2015 | 41.63 | 42.38 | 41.37 | 42.27 | 4,002,550 | +0.67(+1.61%) |
Sep 14, 2015 | 41.46 | 41.77 | 41.29 | 41.60 | 2,239,517 | +0.21(+0.52%) |
Sep 11, 2015 | 40.61 | 41.39 | 40.51 | 41.39 | 2,310,297 | +0.49(+1.19%) |
Sep 10, 2015 | 40.94 | 41.39 | 40.75 | 40.90 | 3,014,390 | -0.04(-0.09%) |
Sep 09, 2015 | 41.56 | 41.67 | 40.82 | 40.94 | 2,828,018 | -0.41(-1.00%) |
Sep 08, 2015 | 41.31 | 41.70 | 40.98 | 41.35 | 2,710,450 | +0.59(+1.44%) |
Sep 04, 2015 | 40.75 | 40.76 | 40.76 | 40.76 | 3,273,882 | -0.40(-0.97%) |
Sep 03, 2015 | 41.14 | 41.51 | 40.98 | 41.16 | 2,686,387 | +0.05(+0.12%) |
Sep 02, 2015 | 41.29 | 41.36 | 40.77 | 41.11 | 3,852,336 | +0.24(+0.58%) |
Sep 01, 2015 | 41.35 | 41.56 | 40.64 | 40.88 | 2,839,346 | -0.91(-2.17%) |
Aug 31, 2015 | 42.45 | 42.47 | 41.37 | 41.79 | 2,853,497 | -0.83(-1.95%) |
Aug 28, 2015 | 42.75 | 43.01 | 42.06 | 42.61 | 2,144,988 | -0.16(-0.38%) |
Aug 27, 2015 | 42.56 | 43.01 | 42.23 | 42.78 | 3,953,384 | +0.84(+1.99%) |
Aug 26, 2015 | 41.49 | 42.07 | 40.93 | 41.94 | 4,168,970 | +0.86(+2.10%) |
Aug 25, 2015 | 43.09 | 43.24 | 41.02 | 41.08 | 5,845,297 | -1.56(-3.67%) |
Aug 24, 2015 | 44.06 | 44.88 | 42.39 | 42.64 | 10,040,717 | -1.76(-3.96%) |
Aug 21, 2015 | 43.75 | 45.14 | 43.42 | 44.40 | 6,157,796 | +0.29(+0.65%) |
Aug 20, 2015 | 43.95 | 44.76 | 43.80 | 44.12 | 3,605,645 | -0.14(-0.32%) |
Aug 19, 2015 | 43.72 | 44.44 | 43.52 | 44.26 | 3,911,716 | +0.51(+1.16%) |
Aug 18, 2015 | 43.92 | 44.12 | 43.54 | 43.75 | 2,657,473 | -0.36(-0.83%) |
Aug 17, 2015 | 43.57 | 44.20 | 43.22 | 44.12 | 2,216,968 | +0.43(+0.98%) |
Aug 14, 2015 | 43.26 | 43.74 | 43.04 | 43.69 | 2,495,400 | +0.39(+0.91%) |
Aug 13, 2015 | 43.20 | 43.43 | 42.85 | 43.29 | 2,994,896 | -0.07(-0.16%) |
Aug 12, 2015 | 42.16 | 43.71 | 41.91 | 43.37 | 6,543,574 | +1.21(+2.86%) |
Aug 11, 2015 | 42.31 | 42.85 | 41.74 | 42.16 | 6,808,511 | -0.39(-0.91%) |
Aug 10, 2015 | 43.59 | 43.69 | 42.49 | 42.54 | 4,576,559 | -1.05(-2.41%) |
Aug 07, 2015 | 43.19 | 43.78 | 42.81 | 43.59 | 3,105,558 | +0.29(+0.68%) |
Aug 06, 2015 | 42.94 | 43.32 | 42.51 | 43.30 | 3,417,276 | +0.53(+1.24%) |
Aug 05, 2015 | 42.86 | 43.04 | 42.62 | 42.77 | 1,925,162 | +0.14(+0.32%) |
Aug 04, 2015 | 42.88 | 42.91 | 42.51 | 42.64 | 1,963,230 | -0.34(-0.80%) |
Aug 03, 2015 | 42.91 | 43.33 | 42.79 | 42.98 | 2,596,930 | +0.10(+0.23%) |
Jul 31, 2015 | 42.66 | 43.76 | 42.66 | 42.88 | 3,499,695 | +0.34(+0.81%) |
Jul 30, 2015 | 42.04 | 42.70 | 41.90 | 42.54 | 1,626,479 | +0.32(+0.76%) |
Jul 29, 2015 | 41.98 | 42.23 | 41.69 | 42.21 | 2,404,528 | +0.14(+0.34%) |
Jul 28, 2015 | 42.06 | 42.21 | 41.67 | 42.07 | 2,891,613 | -0.04(-0.08%) |
Jul 27, 2015 | 41.04 | 42.15 | 41.04 | 42.11 | 3,664,131 | +0.91(+2.22%) |
Jul 24, 2015 | 41.19 | 41.44 | 41.02 | 41.19 | 3,076,446 | -0.07(-0.17%) |
Jul 23, 2015 | 41.60 | 41.81 | 40.86 | 41.26 | 2,412,446 | -0.46(-1.11%) |
Jul 22, 2015 | 41.45 | 42.03 | 41.43 | 41.73 | 3,409,137 | +0.29(+0.71%) |
Jul 21, 2015 | 41.58 | 41.66 | 41.32 | 41.44 | 2,529,745 | -0.14(-0.34%) |
Jul 20, 2015 | 41.75 | 41.75 | 41.39 | 41.58 | 1,963,534 | -0.25(-0.60%) |
Jul 17, 2015 | 42.28 | 42.28 | 41.78 | 41.83 | 2,065,146 | -0.43(-1.01%) |
Jul 16, 2015 | 41.59 | 42.29 | 41.55 | 42.26 | 3,249,873 | +0.74(+1.77%) |
Jul 15, 2015 | 41.34 | 41.55 | 40.99 | 41.52 | 1,871,908 | +0.12(+0.29%) |
Jul 14, 2015 | 41.32 | 41.66 | 41.28 | 41.40 | 2,573,409 | +0.16(+0.38%) |
Jul 13, 2015 | 41.51 | 41.75 | 41.04 | 41.24 | 3,226,853 | -0.16(-0.40%) |
Jul 10, 2015 | 41.07 | 41.69 | 40.86 | 41.41 | 2,193,042 | +0.26(+0.64%) |
Jul 09, 2015 | 41.62 | 41.81 | 41.00 | 41.14 | 2,708,397 | -0.48(-1.15%) |
Jul 08, 2015 | 41.82 | 42.23 | 41.47 | 41.62 | 2,713,415 | -0.41(-0.99%) |
Jul 07, 2015 | 41.49 | 42.24 | 41.31 | 42.04 | 3,563,048 | +0.88(+2.14%) |
Jul 06, 2015 | 41.00 | 41.33 | 40.65 | 41.16 | 2,978,709 | +0.04(+0.09%) |
Jul 02, 2015 | 40.49 | 41.12 | 41.12 | 41.12 | 4,403,150 | +0.82(+2.04%) |
Jul 01, 2015 | 39.84 | 40.30 | 39.67 | 40.30 | 3,361,721 | +0.59(+1.48%) |
Jun 30, 2015 | 39.84 | 39.90 | 39.54 | 39.71 | 3,255,761 | -0.07(-0.18%) |
Jun 29, 2015 | 40.15 | 40.49 | 39.77 | 39.79 | 3,698,696 | -0.39(-0.98%) |
Jun 26, 2015 | 39.88 | 40.31 | 39.76 | 40.18 | 5,780,627 | +0.46(+1.16%) |
Jun 25, 2015 | 39.96 | 40.01 | 39.51 | 39.72 | 6,363,140 | -0.05(-0.12%) |
Jun 24, 2015 | 40.91 | 41.07 | 39.18 | 39.77 | 9,742,633 | -1.11(-2.71%) |
Jun 23, 2015 | 41.28 | 41.47 | 40.67 | 40.87 | 3,161,890 | -0.53(-1.28%) |
Jun 22, 2015 | 41.25 | 41.78 | 41.25 | 41.40 | 3,369,357 | -0.16(-0.39%) |
Jun 19, 2015 | 41.77 | 42.15 | 41.51 | 41.57 | 3,247,715 | -0.18(-0.42%) |
Jun 18, 2015 | 41.17 | 41.98 | 41.16 | 41.74 | 2,772,618 | +0.62(+1.50%) |
Jun 17, 2015 | 40.81 | 41.23 | 40.60 | 41.13 | 2,337,104 | +0.29(+0.71%) |
Jun 16, 2015 | 40.64 | 41.00 | 40.50 | 40.84 | 1,933,196 | +0.16(+0.38%) |
Jun 15, 2015 | 40.59 | 40.77 | 40.34 | 40.68 | 2,360,733 | +0.11(+0.28%) |
Jun 12, 2015 | 40.78 | 41.04 | 40.54 | 40.57 | 1,531,086 | -0.48(-1.16%) |
Jun 11, 2015 | 41.13 | 41.27 | 40.86 | 41.04 | 1,668,849 | +0.32(+0.78%) |
Jun 10, 2015 | 40.86 | 41.18 | 40.67 | 40.72 | 2,582,113 | +0.11(+0.28%) |
Jun 09, 2015 | 40.73 | 40.85 | 40.60 | 40.61 | 1,631,869 | -0.18(-0.45%) |
Jun 08, 2015 | 40.91 | 41.01 | 40.68 | 40.79 | 2,503,450 | -0.11(-0.28%) |
Jun 05, 2015 | 41.13 | 41.31 | 40.78 | 40.91 | 2,548,530 | -0.82(-1.97%) |
Jun 04, 2015 | 41.25 | 41.91 | 41.25 | 41.73 | 2,554,791 | +0.16(+0.38%) |
Jun 03, 2015 | 42.19 | 42.23 | 41.20 | 41.57 | 2,980,720 | -0.65(-1.55%) |
Jun 02, 2015 | 42.82 | 42.89 | 41.97 | 42.23 | 2,705,993 | -0.88(-2.04%) |
Jun 01, 2015 | 43.20 | 43.42 | 43.08 | 43.11 | 1,767,314 | -0.02(-0.05%) |
May 29, 2015 | 43.30 | 43.50 | 43.08 | 43.13 | 3,404,419 | -0.17(-0.39%) |
May 28, 2015 | 43.14 | 43.44 | 42.96 | 43.30 | 2,490,654 | +0.19(+0.44%) |
May 27, 2015 | 42.89 | 43.20 | 42.77 | 43.11 | 2,291,815 | +0.23(+0.53%) |
May 26, 2015 | 43.06 | 43.09 | 42.49 | 42.88 | 2,462,641 | -0.20(-0.46%) |
May 22, 2015 | 43.13 | 43.08 | 43.08 | 43.08 | 1,296,519 | -0.06(-0.15%) |
May 21, 2015 | 43.14 | 43.34 | 42.91 | 43.14 | 1,652,183 | +0.01(+0.03%) |
May 20, 2015 | 43.06 | 43.50 | 42.90 | 43.13 | 1,770,048 | +0.16(+0.38%) |
May 19, 2015 | 42.88 | 43.25 | 42.71 | 42.96 | 1,972,739 | -0.13(-0.31%) |
May 18, 2015 | 42.67 | 43.30 | 42.63 | 43.10 | 1,971,117 | +0.23(+0.55%) |
May 15, 2015 | 42.48 | 42.99 | 42.27 | 42.86 | 3,486,823 | +0.49(+1.15%) |
May 14, 2015 | 41.91 | 42.38 | 41.88 | 42.38 | 2,886,714 | +0.65(+1.55%) |
May 13, 2015 | 42.27 | 42.59 | 41.54 | 41.73 | 2,947,243 | -0.48(-1.14%) |
May 12, 2015 | 42.45 | 42.53 | 41.83 | 42.21 | 4,479,720 | -0.53(-1.24%) |
May 11, 2015 | 42.86 | 43.56 | 42.67 | 42.74 | 1,962,393 | -0.28(-0.66%) |
May 08, 2015 | 43.23 | 43.44 | 42.77 | 43.03 | 3,671,464 | +0.38(+0.88%) |
May 07, 2015 | 42.46 | 42.91 | 42.44 | 42.65 | 3,184,034 | +0.38(+0.91%) |
May 06, 2015 | 42.72 | 42.81 | 41.88 | 42.27 | 3,270,647 | -0.55(-1.28%) |
May 05, 2015 | 43.72 | 43.81 | 42.61 | 42.81 | 2,715,455 | -1.10(-2.50%) |
May 04, 2015 | 43.69 | 44.19 | 43.46 | 43.91 | 3,439,193 | +0.27(+0.62%) |
May 01, 2015 | 43.28 | 43.68 | 42.90 | 43.64 | 3,162,226 | +0.43(+0.98%) |
Apr 30, 2015 | 43.88 | 43.92 | 42.85 | 43.22 | 4,562,659 | -0.76(-1.73%) |
Apr 29, 2015 | 44.56 | 44.66 | 43.50 | 43.98 | 6,072,160 | +0.25(+0.57%) |
Apr 28, 2015 | 43.13 | 43.93 | 43.06 | 43.73 | 3,362,477 | +0.46(+1.07%) |
Apr 27, 2015 | 43.89 | 43.90 | 43.01 | 43.27 | 2,949,248 | -0.40(-0.93%) |
Apr 24, 2015 | 42.87 | 43.88 | 42.75 | 43.67 | 3,905,034 | +0.81(+1.89%) |
Apr 23, 2015 | 42.56 | 43.07 | 42.47 | 42.86 | 4,772,380 | +0.30(+0.72%) |
Apr 22, 2015 | 42.94 | 43.13 | 42.40 | 42.56 | 6,850,083 | -0.35(-0.81%) |
Apr 21, 2015 | 43.72 | 44.03 | 42.81 | 42.91 | 5,249,250 | -0.82(-1.87%) |
Apr 20, 2015 | 42.92 | 44.17 | 42.92 | 43.72 | 4,158,737 | +0.41(+0.95%) |
Apr 17, 2015 | 43.52 | 43.95 | 43.09 | 43.31 | 4,575,602 | -0.43(-0.99%) |
Apr 16, 2015 | 44.25 | 44.33 | 43.33 | 43.74 | 4,793,380 | -0.57(-1.30%) |
Apr 15, 2015 | 44.76 | 45.10 | 44.25 | 44.32 | 2,806,083 | -0.35(-0.79%) |
Apr 14, 2015 | 44.62 | 44.91 | 44.45 | 44.67 | 2,393,532 | +0.13(+0.29%) |
Apr 13, 2015 | 45.08 | 45.09 | 44.47 | 44.55 | 2,017,095 | -0.70(-1.54%) |
Apr 10, 2015 | 45.13 | 45.38 | 44.81 | 45.24 | 1,786,407 | +0.30(+0.66%) |
Apr 09, 2015 | 45.12 | 45.15 | 44.74 | 44.94 | 2,166,756 | -0.24(-0.53%) |
Apr 08, 2015 | 45.18 | 45.38 | 45.01 | 45.18 | 3,117,553 | -0.01(-0.03%) |
Apr 07, 2015 | 45.49 | 45.62 | 45.07 | 45.20 | 3,708,295 | -0.36(-0.79%) |
Apr 06, 2015 | 44.79 | 45.78 | 44.79 | 45.56 | 2,867,446 | +0.85(+1.90%) |
Apr 02, 2015 | 44.65 | 44.71 | 44.71 | 44.71 | 1,763,801 | +0.08(+0.17%) |
Apr 01, 2015 | 44.28 | 44.81 | 43.67 | 44.63 | 3,000,508 | +0.33(+0.74%) |
Mar 31, 2015 | 44.55 | 44.98 | 44.06 | 44.30 | 3,608,241 | -0.40(-0.90%) |
Mar 30, 2015 | 44.35 | 44.87 | 44.20 | 44.71 | 2,051,380 | +0.61(+1.38%) |
Mar 27, 2015 | 43.98 | 44.53 | 43.82 | 44.10 | 2,314,147 | +0.26(+0.59%) |
Mar 26, 2015 | 44.02 | 44.34 | 43.44 | 43.84 | 3,005,503 | -0.25(-0.56%) |
Mar 25, 2015 | 44.61 | 44.94 | 44.03 | 44.08 | 3,053,745 | -0.39(-0.87%) |
Mar 24, 2015 | 45.14 | 45.39 | 44.36 | 44.47 | 3,589,963 | -0.77(-1.70%) |
Mar 23, 2015 | 45.16 | 45.48 | 45.04 | 45.24 | 3,346,273 | +0.04(+0.08%) |
Mar 20, 2015 | 46.07 | 46.27 | 44.89 | 45.20 | 9,346,863 | -0.45(-0.99%) |
Mar 19, 2015 | 46.00 | 46.38 | 45.54 | 45.66 | 3,234,534 | -0.48(-1.04%) |
Mar 18, 2015 | 44.77 | 46.49 | 44.67 | 46.13 | 2,992,204 | +1.39(+3.10%) |
Mar 17, 2015 | 45.01 | 45.20 | 44.71 | 44.75 | 2,265,456 | -0.45(-1.00%) |
Mar 16, 2015 | 44.55 | 45.36 | 44.38 | 45.20 | 2,795,311 | +0.94(+2.12%) |
Mar 13, 2015 | 44.20 | 44.35 | 43.56 | 44.26 | 3,045,540 | -0.16(-0.35%) |
Mar 12, 2015 | 44.01 | 44.72 | 43.92 | 44.42 | 3,108,163 | +0.74(+1.69%) |
Mar 11, 2015 | 43.55 | 43.99 | 43.20 | 43.68 | 3,820,431 | -0.05(-0.11%) |
Mar 10, 2015 | 43.43 | 44.06 | 43.28 | 43.73 | 3,267,016 | +0.20(+0.45%) |
Mar 09, 2015 | 43.27 | 43.85 | 43.11 | 43.53 | 2,569,089 | +0.33(+0.77%) |
Mar 06, 2015 | 44.42 | 44.42 | 42.99 | 43.20 | 3,455,279 | -1.76(-3.92%) |
Mar 05, 2015 | 44.89 | 45.32 | 44.80 | 44.96 | 2,501,217 | +0.26(+0.58%) |
Mar 04, 2015 | 44.88 | 44.90 | 44.51 | 44.70 | 2,014,185 | -0.20(-0.45%) |
Mar 03, 2015 | 44.73 | 44.99 | 44.48 | 44.90 | 3,109,859 | +0.01(+0.03%) |
Mar 02, 2015 | 45.16 | 45.24 | 44.17 | 44.89 | 4,410,531 | -0.37(-0.82%) |
Feb 27, 2015 | 45.23 | 45.40 | 44.82 | 45.26 | 2,012,240 | +0.11(+0.23%) |
Feb 26, 2015 | 45.86 | 45.89 | 44.96 | 45.16 | 3,625,802 | -0.56(-1.22%) |
Feb 25, 2015 | 46.24 | 46.38 | 45.49 | 45.71 | 2,775,632 | -0.53(-1.14%) |
Feb 24, 2015 | 46.06 | 46.44 | 45.79 | 46.24 | 2,172,601 | +0.12(+0.26%) |
Feb 23, 2015 | 45.32 | 46.13 | 45.24 | 46.12 | 3,340,348 | +0.97(+2.15%) |
Feb 20, 2015 | 45.42 | 45.53 | 44.61 | 45.15 | 2,474,971 | -0.21(-0.47%) |
Feb 19, 2015 | 46.10 | 46.10 | 45.12 | 45.36 | 2,162,805 | -0.66(-1.44%) |
Feb 18, 2015 | 44.61 | 46.13 | 44.50 | 46.02 | 3,061,751 | +1.35(+3.03%) |
Feb 17, 2015 | 44.33 | 45.11 | 43.89 | 44.67 | 3,897,179 | +0.35(+0.79%) |
Feb 13, 2015 | 45.61 | 44.32 | 44.32 | 44.32 | 3,712,691 | -1.33(-2.92%) |
Feb 12, 2015 | 45.49 | 45.74 | 45.13 | 45.65 | 3,061,051 | +0.09(+0.20%) |
Feb 11, 2015 | 46.18 | 46.18 | 45.43 | 45.56 | 2,813,073 | -0.94(-2.02%) |
Feb 10, 2015 | 45.17 | 46.54 | 45.08 | 46.49 | 3,584,561 | +1.33(+2.95%) |
Feb 09, 2015 | 45.50 | 45.84 | 45.01 | 45.16 | 2,433,068 | -0.18(-0.40%) |
Feb 06, 2015 | 47.48 | 47.68 | 45.14 | 45.35 | 3,744,404 | -2.37(-4.96%) |
Feb 05, 2015 | 47.72 | 47.88 | 47.41 | 47.71 | 1,345,002 | +0.16(+0.34%) |
Feb 04, 2015 | 47.71 | 48.16 | 47.47 | 47.55 | 1,966,026 | -0.30(-0.62%) |
Feb 03, 2015 | 47.88 | 48.09 | 47.54 | 47.85 | 3,110,243 | -0.26(-0.54%) |
Feb 02, 2015 | 47.92 | 48.23 | 47.26 | 48.11 | 2,445,430 | +0.10(+0.21%) |
Jan 30, 2015 | 48.45 | 49.02 | 47.94 | 48.01 | 4,453,125 | -0.63(-1.30%) |
Jan 29, 2015 | 47.65 | 48.68 | 47.54 | 48.64 | 4,198,540 | +1.01(+2.11%) |
Jan 28, 2015 | 48.19 | 48.83 | 47.56 | 47.63 | 2,614,042 | -0.53(-1.10%) |
Jan 27, 2015 | 48.08 | 48.49 | 48.00 | 48.16 | 2,246,031 | +0.02(+0.04%) |
Jan 26, 2015 | 48.18 | 48.24 | 47.80 | 48.14 | 2,229,582 | -0.04(-0.07%) |
Jan 23, 2015 | 48.18 | 48.39 | 47.97 | 48.18 | 1,738,564 | +0.15(+0.31%) |
Jan 22, 2015 | 48.45 | 48.46 | 47.80 | 48.03 | 2,686,210 | -0.20(-0.41%) |
Jan 21, 2015 | 47.83 | 48.30 | 47.52 | 48.23 | 2,788,911 | +0.20(+0.43%) |
Jan 20, 2015 | 48.18 | 48.21 | 47.68 | 48.02 | 2,672,009 | +0.12(+0.25%) |
Jan 16, 2015 | 47.90 | 47.99 | 47.48 | 47.90 | 2,294,943 | +0.11(+0.22%) |
Jan 15, 2015 | 47.56 | 48.06 | 47.35 | 47.80 | 3,476,932 | +0.23(+0.49%) |
Jan 14, 2015 | 46.78 | 47.60 | 46.53 | 47.56 | 2,668,832 | +0.72(+1.53%) |
Jan 13, 2015 | 47.35 | 47.90 | 46.59 | 46.85 | 3,913,818 | -0.27(-0.57%) |
Jan 12, 2015 | 47.11 | 47.53 | 46.73 | 47.11 | 2,937,038 | -0.35(-0.74%) |
Jan 09, 2015 | 47.26 | 47.78 | 46.90 | 47.47 | 3,876,527 | +0.22(+0.46%) |
Jan 08, 2015 | 47.18 | 47.47 | 46.83 | 47.25 | 3,926,409 | +0.26(+0.55%) |
Jan 07, 2015 | 46.25 | 47.44 | 46.14 | 46.99 | 3,386,493 | +0.77(+1.68%) |
Jan 06, 2015 | 45.86 | 47.01 | 45.81 | 46.21 | 3,184,152 | +0.18(+0.38%) |
Jan 05, 2015 | 46.20 | 46.36 | 45.87 | 46.04 | 3,498,142 | -0.11(-0.24%) |
Jan 02, 2015 | 45.80 | 46.45 | 45.63 | 46.15 | 2,698,037 | +0.02(+0.05%) |
Dec 31, 2014 | 47.40 | 46.13 | 46.13 | 46.13 | 2,902,696 | -1.02(-2.17%) |
Dec 30, 2014 | 47.93 | 48.07 | 47.11 | 47.15 | 2,658,775 | -0.94(-1.96%) |
Dec 29, 2014 | 47.34 | 48.42 | 47.34 | 48.09 | 2,939,570 | +0.81(+1.71%) |
Dec 26, 2014 | 46.77 | 47.50 | 46.77 | 47.28 | 2,114,867 | +0.55(+1.18%) |
Dec 24, 2014 | 45.83 | 46.73 | 46.73 | 46.73 | 1,616,639 | +0.99(+2.16%) |
Dec 23, 2014 | 45.70 | 45.90 | 45.54 | 45.74 | 1,847,645 | +0.07(+0.15%) |
Dec 22, 2014 | 45.50 | 45.70 | 45.28 | 45.67 | 2,399,097 | +0.31(+0.68%) |
Dec 19, 2014 | 45.64 | 45.81 | 45.22 | 45.37 | 4,470,199 | +0.01(+0.03%) |
Dec 18, 2014 | 44.84 | 45.39 | 44.67 | 45.35 | 3,845,351 | +0.62(+1.39%) |
Dec 17, 2014 | 44.40 | 44.97 | 44.29 | 44.73 | 4,003,139 | +0.50(+1.12%) |
Dec 16, 2014 | 44.32 | 45.03 | 43.95 | 44.23 | 5,200,596 | -0.02(-0.05%) |
Dec 15, 2014 | 44.85 | 45.12 | 44.04 | 44.25 | 4,489,136 | -0.55(-1.23%) |
Dec 12, 2014 | 45.18 | 45.76 | 44.78 | 44.81 | 3,272,597 | -0.30(-0.67%) |
Dec 11, 2014 | 45.21 | 45.50 | 44.99 | 45.11 | 2,799,098 | +0.14(+0.31%) |
Dec 10, 2014 | 45.33 | 45.79 | 44.94 | 44.97 | 2,156,050 | -0.36(-0.80%) |
Dec 09, 2014 | 45.16 | 45.57 | 45.04 | 45.33 | 2,453,615 | +0.08(+0.19%) |
Dec 08, 2014 | 44.67 | 45.28 | 44.50 | 45.25 | 3,021,851 | +0.70(+1.57%) |
Dec 05, 2014 | 44.74 | 45.18 | 44.21 | 44.55 | 2,184,700 | -0.55(-1.21%) |
Dec 04, 2014 | 45.00 | 45.26 | 44.74 | 45.09 | 1,583,975 | +0.14(+0.31%) |
Dec 03, 2014 | 44.95 | 44.99 | 44.48 | 44.95 | 1,949,847 | -0.03(-0.08%) |
Dec 02, 2014 | 44.44 | 45.14 | 44.23 | 44.99 | 2,555,753 | +0.46(+1.04%) |