Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.36 | 34.98 | 34.98 | 34.98 | 2,106,379 | +0.52(+1.50%) |
Dec 30, 2015 | 34.89 | 35.37 | 34.19 | 34.46 | 2,213,789 | -0.89(-2.53%) |
Dec 29, 2015 | 35.81 | 36.17 | 34.67 | 35.36 | 1,557,743 | +0.49(+1.41%) |
Dec 28, 2015 | 35.85 | 36.13 | 34.66 | 34.87 | 2,662,672 | -1.74(-4.75%) |
Dec 24, 2015 | 36.60 | 36.60 | 36.60 | 36.60 | 1,834,316 | +0.07(+0.18%) |
Dec 23, 2015 | 35.46 | 36.72 | 34.75 | 36.54 | 3,956,500 | +1.97(+5.71%) |
Dec 22, 2015 | 32.78 | 34.89 | 32.63 | 34.57 | 3,183,258 | +1.91(+5.84%) |
Dec 21, 2015 | 32.68 | 33.06 | 31.89 | 32.66 | 3,441,978 | +0.08(+0.24%) |
Dec 18, 2015 | 33.83 | 33.96 | 32.56 | 32.58 | 4,243,151 | -1.25(-3.71%) |
Dec 17, 2015 | 35.33 | 35.59 | 33.75 | 33.83 | 3,592,811 | -1.67(-4.71%) |
Dec 16, 2015 | 35.46 | 36.33 | 34.64 | 35.51 | 4,727,841 | -0.27(-0.75%) |
Dec 15, 2015 | 34.50 | 35.91 | 34.47 | 35.77 | 3,343,006 | +1.84(+5.41%) |
Dec 14, 2015 | 33.44 | 34.46 | 33.25 | 33.94 | 3,916,750 | +0.39(+1.15%) |
Dec 11, 2015 | 33.89 | 34.22 | 33.36 | 33.55 | 3,997,937 | -0.82(-2.38%) |
Dec 10, 2015 | 33.77 | 34.66 | 33.60 | 34.37 | 2,845,596 | +0.58(+1.72%) |
Dec 09, 2015 | 33.19 | 34.66 | 33.03 | 33.79 | 4,142,562 | +1.02(+3.11%) |
Dec 08, 2015 | 32.55 | 33.90 | 32.47 | 32.77 | 4,297,742 | -0.40(-1.22%) |
Dec 07, 2015 | 33.93 | 34.08 | 32.64 | 33.17 | 4,287,167 | -1.69(-4.85%) |
Dec 04, 2015 | 35.78 | 36.12 | 34.72 | 34.87 | 3,758,550 | -1.46(-4.01%) |
Dec 03, 2015 | 36.43 | 36.66 | 35.82 | 36.32 | 4,008,194 | +0.33(+0.93%) |
Dec 02, 2015 | 37.69 | 37.93 | 35.83 | 35.99 | 3,678,447 | -2.23(-5.83%) |
Dec 01, 2015 | 37.79 | 38.33 | 37.39 | 38.22 | 2,548,627 | +0.17(+0.45%) |
Nov 30, 2015 | 38.39 | 38.47 | 37.34 | 38.05 | 3,470,392 | +0.58(+1.55%) |
Nov 27, 2015 | 38.06 | 38.06 | 37.20 | 37.47 | 967,072 | -0.74(-1.93%) |
Nov 25, 2015 | 38.24 | 38.20 | 38.20 | 38.20 | 2,143,123 | -0.01(-0.02%) |
Nov 24, 2015 | 36.86 | 38.33 | 36.82 | 38.21 | 3,204,844 | +1.89(+5.20%) |
Nov 23, 2015 | 35.60 | 36.61 | 35.41 | 36.32 | 2,283,847 | +0.57(+1.61%) |
Nov 20, 2015 | 35.67 | 36.21 | 35.13 | 35.75 | 2,721,569 | -0.01(-0.02%) |
Nov 19, 2015 | 36.22 | 36.81 | 35.26 | 35.75 | 2,299,134 | -1.01(-2.74%) |
Nov 18, 2015 | 36.01 | 37.34 | 35.42 | 36.76 | 2,836,307 | +1.18(+3.30%) |
Nov 17, 2015 | 35.69 | 36.41 | 34.84 | 35.58 | 2,390,313 | -0.42(-1.16%) |
Nov 16, 2015 | 34.96 | 36.02 | 34.73 | 36.00 | 3,041,733 | +0.61(+1.72%) |
Nov 13, 2015 | 34.70 | 35.85 | 34.21 | 35.39 | 4,050,528 | +0.49(+1.40%) |
Nov 12, 2015 | 35.16 | 36.79 | 34.51 | 34.90 | 5,917,019 | -1.29(-3.57%) |
Nov 11, 2015 | 38.17 | 38.18 | 36.04 | 36.20 | 4,400,362 | -2.03(-5.31%) |
Nov 10, 2015 | 37.54 | 38.37 | 37.20 | 38.23 | 3,440,626 | +0.48(+1.26%) |
Nov 09, 2015 | 38.10 | 38.49 | 37.27 | 37.75 | 2,774,403 | -0.30(-0.78%) |
Nov 06, 2015 | 37.59 | 38.66 | 37.50 | 38.05 | 3,089,144 | -0.01(-0.03%) |
Nov 05, 2015 | 38.76 | 39.37 | 37.74 | 38.06 | 3,254,783 | -0.84(-2.16%) |
Nov 04, 2015 | 39.37 | 39.70 | 38.60 | 38.90 | 3,593,268 | -0.47(-1.20%) |
Nov 03, 2015 | 38.01 | 39.83 | 37.88 | 39.37 | 5,351,319 | +1.71(+4.54%) |
Nov 02, 2015 | 36.10 | 37.74 | 35.92 | 37.66 | 2,807,658 | +1.34(+3.70%) |
Oct 30, 2015 | 35.91 | 36.55 | 34.96 | 36.32 | 2,797,904 | +0.65(+1.83%) |
Oct 29, 2015 | 35.88 | 36.98 | 35.41 | 35.67 | 3,075,676 | -0.45(-1.25%) |
Oct 28, 2015 | 35.54 | 37.04 | 34.84 | 36.12 | 3,653,967 | +0.93(+2.64%) |
Oct 27, 2015 | 35.18 | 35.83 | 34.62 | 35.19 | 3,253,464 | -0.22(-0.62%) |
Oct 26, 2015 | 36.65 | 36.70 | 35.19 | 35.41 | 2,910,319 | -1.34(-3.65%) |
Oct 23, 2015 | 36.21 | 37.35 | 35.84 | 36.75 | 2,518,859 | +0.15(+0.41%) |
Oct 22, 2015 | 36.48 | 37.19 | 36.08 | 36.61 | 2,363,612 | +0.79(+2.22%) |
Oct 21, 2015 | 36.26 | 36.51 | 35.75 | 35.81 | 2,521,219 | -0.73(-2.00%) |
Oct 20, 2015 | 35.93 | 36.97 | 35.71 | 36.54 | 3,340,932 | +0.52(+1.43%) |
Oct 19, 2015 | 35.73 | 36.62 | 35.30 | 36.02 | 3,503,509 | -0.26(-0.73%) |
Oct 16, 2015 | 37.86 | 37.95 | 35.62 | 36.29 | 4,387,517 | -1.51(-4.00%) |
Oct 15, 2015 | 37.04 | 37.84 | 36.50 | 37.80 | 2,971,424 | +0.62(+1.67%) |
Oct 14, 2015 | 37.06 | 37.29 | 36.45 | 37.18 | 3,464,014 | +0.12(+0.33%) |
Oct 13, 2015 | 37.57 | 38.03 | 36.84 | 37.06 | 3,069,860 | -0.70(-1.86%) |
Oct 12, 2015 | 38.89 | 39.05 | 37.37 | 37.76 | 4,559,826 | -1.14(-2.92%) |
Oct 09, 2015 | 38.56 | 39.07 | 37.66 | 38.90 | 4,320,214 | +0.44(+1.14%) |
Oct 08, 2015 | 36.95 | 38.85 | 35.99 | 38.46 | 5,729,403 | +1.66(+4.51%) |
Oct 07, 2015 | 36.88 | 37.85 | 35.60 | 36.80 | 6,357,614 | +0.54(+1.50%) |
Oct 06, 2015 | 33.76 | 36.29 | 33.35 | 36.26 | 8,413,283 | +2.81(+8.42%) |
Oct 05, 2015 | 32.37 | 33.70 | 32.10 | 33.44 | 4,572,386 | +1.63(+5.13%) |
Oct 02, 2015 | 29.92 | 31.87 | 29.90 | 31.81 | 4,234,627 | +1.56(+5.16%) |
Oct 01, 2015 | 31.12 | 31.63 | 30.01 | 30.25 | 4,713,725 | -0.26(-0.85%) |
Sep 30, 2015 | 31.11 | 31.66 | 30.16 | 30.51 | 6,475,883 | -0.37(-1.21%) |
Sep 29, 2015 | 30.57 | 31.45 | 30.11 | 30.88 | 5,337,456 | +0.86(+2.88%) |
Sep 28, 2015 | 29.87 | 30.25 | 29.80 | 30.01 | 4,970,499 | -0.38(-1.25%) |
Sep 25, 2015 | 30.80 | 31.08 | 30.17 | 30.40 | 3,786,953 | -0.19(-0.61%) |
Sep 24, 2015 | 30.22 | 30.98 | 30.09 | 30.58 | 5,207,823 | +0.16(+0.53%) |
Sep 23, 2015 | 30.91 | 31.58 | 30.05 | 30.42 | 3,858,817 | -0.20(-0.65%) |
Sep 22, 2015 | 30.38 | 31.54 | 30.35 | 30.62 | 4,006,347 | -0.41(-1.31%) |
Sep 21, 2015 | 31.98 | 32.27 | 30.96 | 31.03 | 5,400,930 | -0.77(-2.44%) |
Sep 18, 2015 | 32.60 | 32.99 | 31.53 | 31.80 | 6,490,018 | -2.14(-6.31%) |
Sep 17, 2015 | 33.87 | 34.89 | 33.22 | 33.95 | 5,675,527 | -0.17(-0.49%) |
Sep 16, 2015 | 32.64 | 34.26 | 32.51 | 34.11 | 5,208,430 | +1.91(+5.93%) |
Sep 15, 2015 | 31.87 | 32.52 | 31.68 | 32.20 | 3,333,609 | +0.57(+1.80%) |
Sep 14, 2015 | 31.83 | 31.85 | 30.72 | 31.64 | 5,153,793 | -0.22(-0.69%) |
Sep 11, 2015 | 32.22 | 32.61 | 31.21 | 31.85 | 5,712,660 | -1.25(-3.78%) |
Sep 10, 2015 | 32.73 | 33.23 | 31.98 | 33.11 | 4,991,188 | +0.41(+1.24%) |
Sep 09, 2015 | 34.11 | 34.72 | 32.48 | 32.70 | 4,476,965 | -1.48(-4.32%) |
Sep 08, 2015 | 33.86 | 34.53 | 33.14 | 34.18 | 4,510,020 | +0.45(+1.34%) |
Sep 04, 2015 | 34.88 | 33.73 | 33.73 | 33.73 | 4,496,489 | -1.58(-4.48%) |
Sep 03, 2015 | 35.27 | 36.68 | 34.89 | 35.31 | 4,766,379 | +0.06(+0.16%) |
Sep 02, 2015 | 36.42 | 36.49 | 34.21 | 35.25 | 6,276,529 | -0.85(-2.34%) |
Sep 01, 2015 | 36.73 | 37.77 | 35.75 | 36.10 | 4,372,476 | -1.99(-5.24%) |
Aug 31, 2015 | 36.52 | 38.30 | 35.82 | 38.09 | 5,657,354 | +0.88(+2.36%) |
Aug 28, 2015 | 35.57 | 38.19 | 35.19 | 37.21 | 7,466,340 | +1.65(+4.65%) |
Aug 27, 2015 | 34.12 | 35.70 | 33.73 | 35.56 | 5,374,010 | +2.32(+6.99%) |
Aug 26, 2015 | 33.66 | 34.58 | 32.48 | 33.24 | 6,659,858 | +0.37(+1.14%) |
Aug 25, 2015 | 34.46 | 34.46 | 32.65 | 32.86 | 6,642,366 | -0.30(-0.90%) |
Aug 24, 2015 | 32.47 | 34.79 | 32.27 | 33.16 | 6,779,538 | -2.18(-6.17%) |
Aug 21, 2015 | 36.48 | 37.44 | 35.32 | 35.34 | 4,139,505 | -1.10(-3.03%) |
Aug 20, 2015 | 37.28 | 37.79 | 36.44 | 36.44 | 2,846,731 | -0.48(-1.31%) |
Aug 19, 2015 | 37.49 | 37.61 | 36.47 | 36.93 | 3,488,130 | -0.92(-2.42%) |
Aug 18, 2015 | 37.48 | 38.27 | 37.30 | 37.84 | 2,408,656 | +0.39(+1.03%) |
Aug 17, 2015 | 37.41 | 37.93 | 36.81 | 37.46 | 3,504,911 | -0.15(-0.39%) |
Aug 14, 2015 | 39.05 | 39.86 | 37.57 | 37.61 | 3,817,933 | -1.40(-3.59%) |
Aug 13, 2015 | 39.75 | 39.94 | 38.57 | 39.01 | 3,160,630 | -1.20(-2.99%) |
Aug 12, 2015 | 39.21 | 40.66 | 38.78 | 40.21 | 3,991,800 | +0.80(+2.03%) |
Aug 11, 2015 | 38.79 | 39.79 | 38.42 | 39.41 | 4,653,379 | -0.59(-1.48%) |
Aug 10, 2015 | 38.10 | 40.26 | 37.74 | 40.00 | 3,601,204 | +2.05(+5.40%) |
Aug 07, 2015 | 39.05 | 40.20 | 37.70 | 37.95 | 4,451,702 | -1.40(-3.57%) |
Aug 06, 2015 | 36.45 | 39.60 | 35.79 | 39.36 | 5,482,331 | +2.68(+7.31%) |
Aug 05, 2015 | 37.85 | 38.42 | 36.31 | 36.68 | 3,580,053 | -0.66(-1.76%) |
Aug 04, 2015 | 37.22 | 38.13 | 37.10 | 37.33 | 2,955,525 | +0.47(+1.26%) |
Aug 03, 2015 | 36.67 | 37.58 | 36.20 | 36.87 | 3,272,318 | +0.01(+0.03%) |
Jul 31, 2015 | 37.10 | 37.66 | 36.68 | 36.86 | 3,171,238 | -0.63(-1.69%) |
Jul 30, 2015 | 38.09 | 38.87 | 37.19 | 37.49 | 6,232,613 | -0.68(-1.79%) |
Jul 29, 2015 | 36.68 | 38.58 | 36.33 | 38.17 | 6,450,329 | +1.30(+3.51%) |
Jul 28, 2015 | 35.83 | 37.26 | 35.06 | 36.87 | 4,033,148 | +1.36(+3.83%) |
Jul 27, 2015 | 35.22 | 35.96 | 34.60 | 35.51 | 4,957,839 | -0.18(-0.50%) |
Jul 24, 2015 | 38.04 | 38.05 | 35.45 | 35.69 | 7,338,644 | -2.36(-6.19%) |
Jul 23, 2015 | 37.76 | 39.09 | 37.55 | 38.05 | 3,697,014 | +0.50(+1.34%) |
Jul 22, 2015 | 37.65 | 37.82 | 37.13 | 37.54 | 3,177,788 | -0.29(-0.76%) |
Jul 21, 2015 | 38.17 | 39.10 | 37.78 | 37.83 | 3,504,189 | -0.33(-0.85%) |
Jul 20, 2015 | 38.62 | 38.74 | 37.87 | 38.16 | 3,204,410 | -0.48(-1.24%) |
Jul 17, 2015 | 39.42 | 39.57 | 38.41 | 38.64 | 4,535,022 | -0.90(-2.28%) |
Jul 16, 2015 | 40.34 | 40.56 | 39.24 | 39.54 | 3,473,229 | -0.49(-1.23%) |
Jul 15, 2015 | 41.74 | 42.01 | 39.92 | 40.03 | 3,871,127 | -2.06(-4.90%) |
Jul 14, 2015 | 41.16 | 42.26 | 41.11 | 42.09 | 2,902,664 | +0.72(+1.74%) |
Jul 13, 2015 | 41.27 | 41.64 | 40.74 | 41.37 | 2,644,128 | +0.45(+1.09%) |
Jul 10, 2015 | 41.67 | 41.99 | 40.79 | 40.92 | 2,481,615 | -0.28(-0.68%) |
Jul 09, 2015 | 41.48 | 41.95 | 41.16 | 41.20 | 2,559,673 | +0.56(+1.37%) |
Jul 08, 2015 | 41.24 | 42.24 | 40.11 | 40.65 | 3,254,088 | -1.24(-2.96%) |
Jul 07, 2015 | 41.55 | 42.01 | 39.86 | 41.88 | 5,375,817 | +0.08(+0.18%) |
Jul 06, 2015 | 42.29 | 42.74 | 41.60 | 41.81 | 3,136,811 | -1.44(-3.34%) |
Jul 02, 2015 | 43.65 | 43.25 | 43.25 | 43.25 | 2,496,656 | -0.16(-0.37%) |
Jul 01, 2015 | 44.87 | 44.90 | 43.35 | 43.41 | 3,288,579 | -1.54(-3.42%) |
Jun 30, 2015 | 45.04 | 45.29 | 44.51 | 44.95 | 2,674,325 | +0.38(+0.84%) |
Jun 29, 2015 | 44.46 | 45.14 | 44.04 | 44.57 | 2,876,373 | -0.71(-1.58%) |
Jun 26, 2015 | 45.06 | 45.58 | 44.80 | 45.29 | 4,850,164 | +0.10(+0.21%) |
Jun 25, 2015 | 45.29 | 45.54 | 45.04 | 45.19 | 2,783,502 | -0.10(-0.21%) |
Jun 24, 2015 | 45.77 | 46.12 | 44.92 | 45.29 | 5,554,683 | -1.27(-2.73%) |
Jun 23, 2015 | 46.25 | 46.74 | 46.14 | 46.56 | 1,684,428 | +0.24(+0.51%) |
Jun 22, 2015 | 46.09 | 46.47 | 45.50 | 46.32 | 1,802,881 | +0.30(+0.65%) |
Jun 19, 2015 | 46.13 | 46.40 | 45.64 | 46.02 | 2,981,552 | -0.44(-0.95%) |
Jun 18, 2015 | 47.41 | 47.66 | 46.37 | 46.46 | 2,235,212 | -0.72(-1.53%) |
Jun 17, 2015 | 47.48 | 47.91 | 46.90 | 47.18 | 1,372,431 | +0.10(+0.22%) |
Jun 16, 2015 | 46.40 | 47.28 | 46.34 | 47.08 | 1,479,184 | +0.73(+1.58%) |
Jun 15, 2015 | 46.22 | 46.80 | 45.85 | 46.35 | 1,541,785 | -0.57(-1.21%) |
Jun 12, 2015 | 46.59 | 47.04 | 46.35 | 46.91 | 1,499,720 | -0.14(-0.30%) |
Jun 11, 2015 | 47.81 | 47.99 | 46.99 | 47.05 | 1,679,048 | -0.89(-1.86%) |
Jun 10, 2015 | 47.80 | 48.03 | 47.11 | 47.95 | 2,049,050 | +1.55(+3.34%) |
Jun 09, 2015 | 47.17 | 47.72 | 46.39 | 46.40 | 1,773,730 | -0.27(-0.59%) |
Jun 08, 2015 | 46.81 | 47.61 | 46.50 | 46.67 | 1,712,689 | -0.34(-0.72%) |
Jun 05, 2015 | 45.84 | 47.68 | 45.78 | 47.01 | 2,327,582 | +0.94(+2.04%) |
Jun 04, 2015 | 46.49 | 46.79 | 45.87 | 46.07 | 2,190,520 | -0.80(-1.72%) |
Jun 03, 2015 | 47.14 | 47.74 | 46.50 | 46.88 | 2,240,046 | -0.24(-0.50%) |
Jun 02, 2015 | 46.26 | 47.53 | 46.23 | 47.11 | 1,913,572 | +1.15(+2.50%) |
Jun 01, 2015 | 46.58 | 46.64 | 45.79 | 45.96 | 2,350,952 | -0.63(-1.34%) |
May 29, 2015 | 46.68 | 47.27 | 46.55 | 46.59 | 2,466,673 | -0.06(-0.14%) |
May 28, 2015 | 46.44 | 46.89 | 45.86 | 46.65 | 1,992,512 | -0.25(-0.53%) |
May 27, 2015 | 46.04 | 47.20 | 45.77 | 46.90 | 2,723,707 | +0.52(+1.13%) |
May 26, 2015 | 47.34 | 47.88 | 46.26 | 46.38 | 2,090,180 | -1.67(-3.47%) |
May 22, 2015 | 47.66 | 48.04 | 48.04 | 48.04 | 1,539,573 | -0.16(-0.33%) |
May 21, 2015 | 47.73 | 48.84 | 47.67 | 48.20 | 2,350,587 | +1.17(+2.50%) |
May 20, 2015 | 46.47 | 47.32 | 46.07 | 47.03 | 2,326,871 | +0.77(+1.67%) |
May 19, 2015 | 46.88 | 47.18 | 45.59 | 46.26 | 2,367,868 | -1.34(-2.82%) |
May 18, 2015 | 47.14 | 47.77 | 46.80 | 47.60 | 1,990,731 | +0.47(+0.99%) |
May 15, 2015 | 47.26 | 47.55 | 46.60 | 47.13 | 2,380,377 | -0.28(-0.59%) |
May 14, 2015 | 48.06 | 48.67 | 46.98 | 47.41 | 2,480,922 | -0.98(-2.02%) |
May 13, 2015 | 48.55 | 48.78 | 47.81 | 48.39 | 1,943,843 | +0.27(+0.57%) |
May 12, 2015 | 47.88 | 48.45 | 47.05 | 48.12 | 2,378,341 | +0.37(+0.77%) |
May 11, 2015 | 49.12 | 49.12 | 47.64 | 47.75 | 2,484,462 | -1.37(-2.79%) |
May 08, 2015 | 48.60 | 49.26 | 47.69 | 49.12 | 2,205,692 | +1.06(+2.20%) |
May 07, 2015 | 48.92 | 48.92 | 47.76 | 48.07 | 4,096,990 | -1.37(-2.76%) |
May 06, 2015 | 49.94 | 50.13 | 48.93 | 49.43 | 3,029,057 | +0.34(+0.70%) |
May 05, 2015 | 49.62 | 50.54 | 48.84 | 49.09 | 3,033,024 | +0.06(+0.13%) |
May 04, 2015 | 49.89 | 49.89 | 48.58 | 49.03 | 1,761,935 | -0.61(-1.22%) |
May 01, 2015 | 49.16 | 49.84 | 48.43 | 49.63 | 2,624,654 | +0.32(+0.64%) |
Apr 30, 2015 | 49.79 | 50.15 | 48.82 | 49.32 | 3,610,924 | -0.28(-0.56%) |
Apr 29, 2015 | 48.13 | 50.04 | 47.67 | 49.60 | 2,813,504 | +1.30(+2.70%) |
Apr 28, 2015 | 47.83 | 48.42 | 47.46 | 48.29 | 2,519,578 | +0.30(+0.62%) |
Apr 27, 2015 | 48.60 | 49.18 | 47.92 | 48.00 | 3,649,891 | +0.92(+1.96%) |
Apr 24, 2015 | 47.47 | 47.81 | 46.71 | 47.07 | 2,414,664 | -0.58(-1.21%) |
Apr 23, 2015 | 46.42 | 47.89 | 45.53 | 47.65 | 4,560,134 | +1.14(+2.45%) |
Apr 22, 2015 | 45.52 | 46.78 | 45.52 | 46.51 | 4,324,635 | +0.94(+2.05%) |
Apr 21, 2015 | 46.95 | 47.26 | 45.34 | 45.57 | 3,803,335 | -1.25(-2.67%) |
Apr 20, 2015 | 47.01 | 47.78 | 46.75 | 46.83 | 2,755,688 | +0.25(+0.53%) |
Apr 17, 2015 | 47.76 | 47.76 | 46.33 | 46.58 | 3,331,377 | -1.35(-2.82%) |
Apr 16, 2015 | 48.88 | 49.29 | 47.73 | 47.93 | 3,395,743 | -1.18(-2.41%) |
Apr 15, 2015 | 48.07 | 49.50 | 47.50 | 49.12 | 4,112,243 | +1.24(+2.59%) |
Apr 14, 2015 | 45.86 | 47.95 | 45.86 | 47.88 | 5,012,248 | +2.33(+5.11%) |
Apr 13, 2015 | 46.24 | 46.57 | 45.44 | 45.55 | 3,358,423 | -0.68(-1.46%) |
Apr 10, 2015 | 46.89 | 46.89 | 45.86 | 46.22 | 2,619,038 | -0.54(-1.15%) |
Apr 09, 2015 | 45.35 | 46.97 | 45.35 | 46.76 | 3,357,896 | +1.68(+3.72%) |
Apr 08, 2015 | 46.29 | 46.83 | 45.02 | 45.09 | 2,984,406 | -1.10(-2.38%) |
Apr 07, 2015 | 46.14 | 47.01 | 45.50 | 46.19 | 3,245,811 | +0.11(+0.23%) |
Apr 06, 2015 | 44.21 | 46.36 | 43.91 | 46.08 | 4,516,923 | +2.30(+5.24%) |
Apr 02, 2015 | 42.87 | 43.78 | 43.78 | 43.78 | 3,736,296 | +0.64(+1.48%) |
Apr 01, 2015 | 43.29 | 43.68 | 42.83 | 43.14 | 3,980,704 | +0.09(+0.21%) |
Mar 31, 2015 | 43.09 | 43.54 | 42.65 | 43.06 | 2,817,394 | -0.42(-0.96%) |
Mar 30, 2015 | 43.40 | 43.85 | 42.65 | 43.47 | 4,102,006 | +0.46(+1.07%) |
Mar 27, 2015 | 43.35 | 43.35 | 42.59 | 43.01 | 2,595,345 | -0.70(-1.61%) |
Mar 26, 2015 | 44.40 | 44.63 | 43.24 | 43.71 | 3,294,356 | +0.03(+0.06%) |
Mar 25, 2015 | 43.37 | 44.11 | 42.92 | 43.69 | 3,380,291 | +0.59(+1.38%) |
Mar 24, 2015 | 43.38 | 43.61 | 42.20 | 43.09 | 3,822,447 | -0.24(-0.55%) |
Mar 23, 2015 | 43.11 | 44.07 | 43.01 | 43.33 | 3,470,143 | +0.22(+0.51%) |
Mar 20, 2015 | 42.54 | 43.12 | 42.25 | 43.11 | 12,260,750 | +1.33(+3.19%) |
Mar 19, 2015 | 41.60 | 41.85 | 41.01 | 41.78 | 2,924,345 | -0.56(-1.33%) |
Mar 18, 2015 | 40.26 | 42.73 | 39.84 | 42.34 | 3,267,664 | +1.84(+4.54%) |
Mar 17, 2015 | 40.07 | 40.68 | 39.89 | 40.50 | 2,541,160 | -0.05(-0.12%) |
Mar 16, 2015 | 39.19 | 40.58 | 38.56 | 40.55 | 5,591,875 | +1.02(+2.59%) |
Mar 13, 2015 | 39.60 | 39.67 | 38.58 | 39.53 | 3,638,975 | -0.49(-1.23%) |
Mar 12, 2015 | 41.20 | 41.20 | 39.80 | 40.02 | 3,229,354 | -0.78(-1.91%) |
Mar 11, 2015 | 40.84 | 40.88 | 40.08 | 40.80 | 3,699,543 | +0.11(+0.26%) |
Mar 10, 2015 | 40.92 | 41.48 | 40.65 | 40.69 | 3,359,438 | -0.90(-2.17%) |
Mar 09, 2015 | 42.25 | 42.61 | 41.21 | 41.59 | 3,099,731 | -0.90(-2.11%) |
Mar 06, 2015 | 42.73 | 43.38 | 42.41 | 42.49 | 3,086,849 | -0.59(-1.38%) |
Mar 05, 2015 | 41.92 | 43.16 | 41.20 | 43.09 | 2,603,994 | +0.94(+2.24%) |
Mar 04, 2015 | 42.46 | 42.59 | 41.18 | 42.15 | 3,383,113 | -0.44(-1.04%) |
Mar 03, 2015 | 41.61 | 42.81 | 41.30 | 42.59 | 2,901,870 | +1.02(+2.47%) |
Mar 02, 2015 | 42.42 | 42.23 | 41.06 | 41.56 | 3,652,775 | -0.85(-2.01%) |
Feb 27, 2015 | 42.04 | 42.69 | 42.02 | 42.42 | 3,053,371 | +0.54(+1.30%) |
Feb 26, 2015 | 42.52 | 42.82 | 41.69 | 41.87 | 3,580,794 | -0.92(-2.14%) |
Feb 25, 2015 | 42.80 | 43.06 | 41.56 | 42.79 | 3,711,568 | +0.22(+0.52%) |
Feb 24, 2015 | 43.15 | 43.32 | 41.85 | 42.57 | 3,749,608 | -0.19(-0.44%) |
Feb 23, 2015 | 43.42 | 43.68 | 42.35 | 42.76 | 4,425,072 | -1.35(-3.05%) |
Feb 20, 2015 | 44.51 | 44.75 | 43.67 | 44.11 | 2,346,997 | -0.32(-0.73%) |
Feb 19, 2015 | 43.35 | 45.26 | 43.21 | 44.43 | 3,488,837 | -0.30(-0.68%) |
Feb 18, 2015 | 44.04 | 44.78 | 43.61 | 44.73 | 3,255,429 | -0.27(-0.59%) |
Feb 17, 2015 | 43.69 | 45.26 | 43.06 | 45.00 | 3,803,289 | +0.99(+2.24%) |
Feb 13, 2015 | 42.51 | 44.01 | 44.01 | 44.01 | 4,039,525 | +2.29(+5.49%) |
Feb 12, 2015 | 42.04 | 42.85 | 41.58 | 41.72 | 2,893,840 | +0.41(+1.00%) |
Feb 11, 2015 | 40.58 | 41.62 | 40.33 | 41.31 | 3,156,183 | -0.22(-0.54%) |
Feb 10, 2015 | 43.15 | 43.15 | 40.91 | 41.53 | 6,550,682 | -2.02(-4.64%) |
Feb 09, 2015 | 43.04 | 43.99 | 42.91 | 43.56 | 4,461,168 | +0.98(+2.29%) |
Feb 06, 2015 | 42.34 | 43.00 | 41.54 | 42.58 | 4,358,184 | +0.59(+1.40%) |
Feb 05, 2015 | 41.88 | 42.13 | 40.69 | 41.99 | 5,438,572 | +0.85(+2.07%) |
Feb 04, 2015 | 41.33 | 42.84 | 40.19 | 41.14 | 8,037,850 | -1.33(-3.14%) |
Feb 03, 2015 | 41.09 | 42.61 | 40.93 | 42.47 | 9,014,022 | +2.60(+6.51%) |
Feb 02, 2015 | 37.98 | 40.06 | 37.86 | 39.87 | 6,003,698 | +2.59(+6.95%) |
Jan 30, 2015 | 35.77 | 37.95 | 35.45 | 37.28 | 6,277,074 | +1.31(+3.65%) |
Jan 29, 2015 | 34.93 | 36.23 | 33.80 | 35.97 | 10,535,581 | -1.38(-3.70%) |
Jan 28, 2015 | 39.89 | 39.89 | 37.09 | 37.35 | 6,691,753 | -2.59(-6.49%) |
Jan 27, 2015 | 39.94 | 40.51 | 39.46 | 39.94 | 3,762,891 | -0.27(-0.67%) |
Jan 26, 2015 | 39.52 | 40.24 | 39.21 | 40.21 | 2,318,679 | +0.80(+2.03%) |
Jan 23, 2015 | 40.14 | 40.69 | 39.22 | 39.41 | 4,090,625 | -0.82(-2.04%) |
Jan 22, 2015 | 40.24 | 40.38 | 39.27 | 40.23 | 3,313,196 | +0.22(+0.55%) |
Jan 21, 2015 | 39.20 | 40.06 | 38.83 | 40.01 | 2,803,861 | +1.31(+3.38%) |
Jan 20, 2015 | 39.72 | 39.72 | 38.08 | 38.70 | 2,770,574 | -1.03(-2.58%) |
Jan 16, 2015 | 38.09 | 39.73 | 39.73 | 39.73 | 3,226,188 | +2.06(+5.47%) |
Jan 15, 2015 | 38.33 | 39.12 | 37.63 | 37.67 | 3,322,663 | -0.66(-1.71%) |
Jan 14, 2015 | 37.78 | 38.40 | 37.03 | 38.33 | 5,099,842 | +0.14(+0.38%) |
Jan 13, 2015 | 37.17 | 38.45 | 36.98 | 38.18 | 4,451,922 | +1.02(+2.75%) |
Jan 12, 2015 | 37.35 | 37.36 | 36.43 | 37.16 | 4,362,784 | -0.90(-2.35%) |
Jan 09, 2015 | 38.10 | 38.33 | 37.03 | 38.06 | 4,968,272 | +0.00(+0.00%) |
Jan 08, 2015 | 37.62 | 38.74 | 37.51 | 38.06 | 7,079,962 | +0.84(+2.25%) |
Jan 07, 2015 | 39.07 | 39.34 | 36.56 | 37.22 | 8,251,173 | -2.63(-6.60%) |
Jan 06, 2015 | 40.68 | 41.50 | 39.10 | 39.85 | 3,468,456 | -1.14(-2.78%) |
Jan 05, 2015 | 41.32 | 41.44 | 40.38 | 40.99 | 3,187,125 | -1.16(-2.76%) |