Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.31 | 44.43 | 43.53 | 44.07 | 1,341,249 | +0.09(+0.20%) |
Sep 29, 2015 | 43.33 | 44.04 | 43.25 | 43.98 | 1,276,109 | +0.64(+1.47%) |
Sep 28, 2015 | 44.01 | 44.24 | 43.00 | 43.35 | 1,515,155 | -0.84(-1.90%) |
Sep 25, 2015 | 44.25 | 44.69 | 44.05 | 44.18 | 1,134,656 | +0.02(+0.05%) |
Sep 24, 2015 | 44.54 | 44.73 | 43.72 | 44.16 | 1,338,754 | -0.52(-1.17%) |
Sep 23, 2015 | 44.39 | 45.08 | 44.26 | 44.68 | 1,346,327 | +0.27(+0.61%) |
Sep 22, 2015 | 44.72 | 44.91 | 44.12 | 44.41 | 1,123,831 | -0.68(-1.51%) |
Sep 21, 2015 | 44.54 | 45.23 | 44.52 | 45.10 | 1,946,244 | +0.64(+1.43%) |
Sep 18, 2015 | 43.44 | 44.75 | 43.35 | 44.46 | 5,179,528 | +0.62(+1.41%) |
Sep 17, 2015 | 43.78 | 44.68 | 43.41 | 43.84 | 1,324,042 | +0.09(+0.21%) |
Sep 16, 2015 | 43.25 | 43.80 | 43.02 | 43.75 | 1,029,448 | +0.59(+1.37%) |
Sep 15, 2015 | 42.83 | 43.28 | 42.50 | 43.16 | 877,879 | +0.41(+0.95%) |
Sep 14, 2015 | 42.70 | 42.83 | 42.41 | 42.75 | 1,585,475 | +0.18(+0.43%) |
Sep 11, 2015 | 41.56 | 42.59 | 41.31 | 42.57 | 1,320,834 | +0.90(+2.16%) |
Sep 10, 2015 | 41.39 | 42.08 | 41.31 | 41.66 | 1,462,854 | +0.06(+0.14%) |
Sep 09, 2015 | 42.89 | 42.89 | 41.52 | 41.61 | 1,387,276 | -0.87(-2.04%) |
Sep 08, 2015 | 42.60 | 43.13 | 41.83 | 42.47 | 1,959,508 | +0.24(+0.57%) |
Sep 04, 2015 | 42.70 | 42.23 | 42.23 | 42.23 | 1,126,275 | -0.96(-2.23%) |
Sep 03, 2015 | 43.63 | 43.64 | 43.01 | 43.20 | 1,044,774 | -0.25(-0.58%) |
Sep 02, 2015 | 43.15 | 43.45 | 42.76 | 43.45 | 1,285,127 | +0.79(+1.86%) |
Sep 01, 2015 | 43.05 | 43.37 | 42.32 | 42.66 | 2,239,548 | -1.04(-2.39%) |
Aug 31, 2015 | 44.32 | 44.54 | 43.67 | 43.70 | 2,984,947 | -0.78(-1.75%) |
Aug 28, 2015 | 44.38 | 44.65 | 44.01 | 44.48 | 1,439,514 | +0.01(+0.03%) |
Aug 27, 2015 | 43.77 | 44.67 | 43.47 | 44.47 | 1,488,172 | +1.20(+2.77%) |
Aug 26, 2015 | 42.62 | 43.42 | 42.18 | 43.27 | 1,898,508 | +1.54(+3.68%) |
Aug 25, 2015 | 43.74 | 43.91 | 41.70 | 41.73 | 2,458,235 | -0.71(-1.68%) |
Aug 24, 2015 | 43.77 | 43.77 | 41.65 | 42.45 | 2,304,548 | -2.64(-5.85%) |
Aug 21, 2015 | 46.11 | 46.40 | 45.08 | 45.08 | 2,706,294 | -1.06(-2.29%) |
Aug 20, 2015 | 46.23 | 46.44 | 45.89 | 46.14 | 1,677,156 | -0.35(-0.75%) |
Aug 19, 2015 | 46.41 | 46.76 | 45.97 | 46.49 | 1,758,054 | +0.02(+0.05%) |
Aug 18, 2015 | 46.02 | 46.61 | 45.96 | 46.47 | 2,585,948 | +0.28(+0.60%) |
Aug 17, 2015 | 45.70 | 46.21 | 45.37 | 46.19 | 1,181,918 | +0.44(+0.97%) |
Aug 14, 2015 | 45.59 | 45.75 | 45.21 | 45.75 | 1,089,839 | +0.02(+0.04%) |
Aug 13, 2015 | 45.50 | 45.99 | 44.93 | 45.73 | 1,313,541 | +0.21(+0.46%) |
Aug 12, 2015 | 45.36 | 45.55 | 44.74 | 45.52 | 2,206,388 | +0.07(+0.15%) |
Aug 11, 2015 | 45.36 | 45.74 | 45.17 | 45.45 | 1,031,910 | -0.01(-0.03%) |
Aug 10, 2015 | 45.78 | 45.87 | 45.28 | 45.46 | 929,053 | -0.27(-0.58%) |
Aug 07, 2015 | 45.58 | 45.95 | 45.18 | 45.73 | 1,372,247 | +0.17(+0.36%) |
Aug 06, 2015 | 45.31 | 45.69 | 45.04 | 45.57 | 1,726,151 | +0.15(+0.33%) |
Aug 05, 2015 | 45.38 | 45.58 | 44.69 | 45.42 | 2,236,074 | +0.57(+1.28%) |
Aug 04, 2015 | 44.99 | 45.47 | 44.64 | 44.84 | 1,009,898 | -0.13(-0.29%) |
Aug 03, 2015 | 45.08 | 45.38 | 44.69 | 44.97 | 1,206,817 | -0.07(-0.16%) |
Jul 31, 2015 | 44.80 | 45.40 | 44.61 | 45.05 | 1,596,855 | +0.61(+1.38%) |
Jul 30, 2015 | 44.79 | 44.84 | 44.30 | 44.43 | 1,015,634 | -0.40(-0.89%) |
Jul 29, 2015 | 44.75 | 44.86 | 44.39 | 44.83 | 1,318,755 | +0.16(+0.37%) |
Jul 28, 2015 | 44.40 | 44.81 | 44.20 | 44.67 | 1,535,434 | +0.33(+0.74%) |
Jul 27, 2015 | 44.06 | 44.37 | 43.90 | 44.34 | 2,306,972 | +0.27(+0.61%) |
Jul 24, 2015 | 43.31 | 44.34 | 43.10 | 44.07 | 3,694,851 | +0.81(+1.88%) |
Jul 23, 2015 | 43.66 | 44.18 | 42.75 | 43.25 | 2,638,817 | -0.71(-1.61%) |
Jul 22, 2015 | 43.69 | 44.07 | 43.66 | 43.96 | 1,787,357 | +0.31(+0.72%) |
Jul 21, 2015 | 44.46 | 44.60 | 43.63 | 43.65 | 2,074,242 | -0.73(-1.65%) |
Jul 20, 2015 | 44.43 | 44.47 | 43.99 | 44.38 | 2,205,886 | -0.15(-0.33%) |
Jul 17, 2015 | 44.66 | 44.87 | 44.43 | 44.53 | 966,244 | -0.14(-0.31%) |
Jul 16, 2015 | 44.88 | 44.96 | 44.58 | 44.67 | 1,111,807 | +0.02(+0.05%) |
Jul 15, 2015 | 44.40 | 44.88 | 44.18 | 44.64 | 1,168,356 | +0.09(+0.19%) |
Jul 14, 2015 | 44.48 | 44.79 | 44.24 | 44.56 | 743,710 | +0.05(+0.12%) |
Jul 13, 2015 | 44.54 | 44.98 | 44.23 | 44.51 | 987,142 | +0.30(+0.68%) |
Jul 10, 2015 | 44.14 | 44.38 | 43.80 | 44.21 | 981,409 | +0.34(+0.77%) |
Jul 09, 2015 | 44.30 | 44.46 | 43.70 | 43.87 | 1,326,246 | -0.20(-0.46%) |
Jul 08, 2015 | 44.10 | 44.39 | 44.01 | 44.07 | 1,185,145 | -0.22(-0.50%) |
Jul 07, 2015 | 44.15 | 44.44 | 43.56 | 44.30 | 2,025,921 | +0.39(+0.88%) |
Jul 06, 2015 | 43.89 | 44.10 | 43.57 | 43.91 | 1,687,277 | -0.07(-0.17%) |
Jul 02, 2015 | 43.71 | 43.98 | 43.98 | 43.98 | 1,565,896 | +0.30(+0.68%) |
Jul 01, 2015 | 42.64 | 43.69 | 42.52 | 43.69 | 2,109,347 | +1.23(+2.91%) |
Jun 30, 2015 | 43.00 | 43.11 | 42.40 | 42.45 | 3,601,482 | -0.23(-0.53%) |
Jun 29, 2015 | 43.45 | 43.88 | 42.64 | 42.68 | 2,436,997 | -1.23(-2.81%) |
Jun 26, 2015 | 43.45 | 43.97 | 43.22 | 43.91 | 2,138,089 | +0.64(+1.49%) |
Jun 25, 2015 | 43.86 | 43.98 | 42.86 | 43.27 | 3,313,201 | -0.60(-1.36%) |
Jun 24, 2015 | 43.60 | 44.09 | 43.39 | 43.87 | 5,064,057 | +0.30(+0.68%) |
Jun 23, 2015 | 43.45 | 43.93 | 43.26 | 43.57 | 2,748,974 | +0.13(+0.29%) |
Jun 22, 2015 | 44.02 | 44.38 | 43.41 | 43.45 | 3,274,065 | -0.30(-0.68%) |
Jun 19, 2015 | 43.57 | 44.61 | 43.45 | 43.74 | 20,483,644 | -3.18(-6.77%) |
Jun 18, 2015 | 47.10 | 47.51 | 46.81 | 46.92 | 1,978,752 | -0.09(-0.19%) |
Jun 17, 2015 | 46.42 | 47.06 | 46.10 | 47.01 | 2,649,772 | +0.56(+1.21%) |
Jun 16, 2015 | 46.11 | 46.52 | 45.99 | 46.45 | 1,629,131 | +0.30(+0.64%) |
Jun 15, 2015 | 46.05 | 46.51 | 46.01 | 46.15 | 2,353,192 | -0.01(-0.01%) |
Jun 12, 2015 | 45.84 | 46.29 | 45.73 | 46.16 | 1,169,319 | +0.26(+0.57%) |
Jun 11, 2015 | 45.78 | 46.09 | 45.58 | 45.90 | 2,444,137 | +0.35(+0.77%) |
Jun 10, 2015 | 45.32 | 45.90 | 45.24 | 45.54 | 1,216,000 | +0.19(+0.43%) |
Jun 09, 2015 | 45.60 | 45.70 | 45.35 | 45.35 | 1,359,019 | -0.18(-0.39%) |
Jun 08, 2015 | 46.02 | 46.09 | 45.52 | 45.53 | 1,593,353 | -0.43(-0.94%) |
Jun 05, 2015 | 45.62 | 46.21 | 45.33 | 45.96 | 1,588,259 | -0.04(-0.09%) |
Jun 04, 2015 | 46.34 | 46.79 | 45.94 | 46.00 | 1,774,544 | -0.53(-1.14%) |
Jun 03, 2015 | 47.00 | 47.00 | 46.51 | 46.53 | 1,440,424 | -0.47(-1.00%) |
Jun 02, 2015 | 47.63 | 47.63 | 46.87 | 47.00 | 1,094,287 | -0.49(-1.03%) |
Jun 01, 2015 | 46.74 | 47.74 | 46.63 | 47.49 | 2,142,137 | +0.76(+1.63%) |
May 29, 2015 | 46.72 | 47.48 | 46.63 | 46.73 | 6,216,569 | +0.11(+0.24%) |
May 28, 2015 | 46.90 | 47.02 | 46.41 | 46.61 | 1,002,071 | -0.24(-0.51%) |
May 27, 2015 | 46.48 | 46.99 | 46.37 | 46.85 | 898,948 | +0.39(+0.83%) |
May 26, 2015 | 46.57 | 46.74 | 46.11 | 46.46 | 1,298,217 | -0.52(-1.10%) |
May 22, 2015 | 47.02 | 46.98 | 46.98 | 46.98 | 1,071,051 | -0.19(-0.40%) |
May 21, 2015 | 46.86 | 47.94 | 46.65 | 47.17 | 3,375,166 | +0.43(+0.91%) |
May 20, 2015 | 47.38 | 47.59 | 46.74 | 46.74 | 1,474,859 | -0.53(-1.12%) |
May 19, 2015 | 47.39 | 47.67 | 47.03 | 47.27 | 2,974,628 | -0.24(-0.51%) |
May 18, 2015 | 47.43 | 47.80 | 47.22 | 47.52 | 2,662,471 | -0.05(-0.11%) |
May 15, 2015 | 47.67 | 47.86 | 46.98 | 47.57 | 2,063,073 | +0.05(+0.11%) |
May 14, 2015 | 46.89 | 47.53 | 46.85 | 47.52 | 3,176,079 | +0.77(+1.64%) |
May 13, 2015 | 46.88 | 47.17 | 46.52 | 46.75 | 3,797,679 | +0.20(+0.43%) |
May 12, 2015 | 46.30 | 46.58 | 46.00 | 46.55 | 2,439,825 | -0.01(-0.01%) |
May 11, 2015 | 46.63 | 47.44 | 46.48 | 46.56 | 2,736,466 | -0.15(-0.32%) |
May 08, 2015 | 47.74 | 48.00 | 46.52 | 46.70 | 3,645,837 | -0.39(-0.82%) |
May 07, 2015 | 46.24 | 47.18 | 46.22 | 47.09 | 3,818,767 | +1.03(+2.24%) |
May 06, 2015 | 46.15 | 46.35 | 45.64 | 46.06 | 4,909,432 | +0.10(+0.21%) |
May 05, 2015 | 46.35 | 46.65 | 45.73 | 45.96 | 4,389,362 | -0.59(-1.26%) |
May 04, 2015 | 46.64 | 48.72 | 46.30 | 46.55 | 7,553,390 | -0.02(-0.05%) |
May 01, 2015 | 46.35 | 46.84 | 46.18 | 46.57 | 3,064,965 | +0.42(+0.90%) |
Apr 30, 2015 | 45.84 | 46.30 | 45.43 | 46.16 | 3,282,138 | +0.02(+0.05%) |
Apr 29, 2015 | 46.45 | 47.08 | 45.78 | 46.13 | 2,324,557 | -0.76(-1.61%) |
Apr 28, 2015 | 46.79 | 47.00 | 46.20 | 46.89 | 1,772,421 | -0.12(-0.26%) |
Apr 27, 2015 | 46.98 | 47.34 | 46.71 | 47.01 | 1,423,042 | +0.03(+0.06%) |
Apr 24, 2015 | 46.67 | 47.00 | 46.38 | 46.99 | 1,354,492 | +0.50(+1.08%) |
Apr 23, 2015 | 46.87 | 47.13 | 46.46 | 46.48 | 1,614,553 | -0.51(-1.09%) |
Apr 22, 2015 | 46.56 | 47.31 | 46.56 | 47.00 | 1,750,735 | +0.37(+0.79%) |
Apr 21, 2015 | 46.77 | 47.08 | 46.56 | 46.63 | 1,721,665 | -0.02(-0.04%) |
Apr 20, 2015 | 46.61 | 47.26 | 46.57 | 46.65 | 2,386,160 | +0.06(+0.13%) |
Apr 17, 2015 | 46.69 | 46.91 | 46.11 | 46.58 | 2,963,448 | -0.27(-0.57%) |
Apr 16, 2015 | 46.39 | 47.16 | 46.11 | 46.85 | 2,745,289 | +0.39(+0.84%) |
Apr 15, 2015 | 45.88 | 48.18 | 45.30 | 46.46 | 5,311,204 | +0.67(+1.45%) |
Apr 14, 2015 | 46.23 | 46.62 | 45.78 | 45.79 | 2,871,381 | -0.45(-0.96%) |
Apr 13, 2015 | 45.80 | 46.91 | 45.70 | 46.24 | 4,149,977 | +0.32(+0.69%) |
Apr 10, 2015 | 45.46 | 46.74 | 45.38 | 45.92 | 6,303,967 | +0.59(+1.31%) |
Apr 09, 2015 | 44.45 | 45.55 | 44.39 | 45.33 | 4,991,175 | +0.76(+1.71%) |
Apr 08, 2015 | 43.84 | 44.61 | 43.72 | 44.57 | 3,705,863 | +0.88(+2.00%) |
Apr 07, 2015 | 44.91 | 45.04 | 43.62 | 43.69 | 3,098,231 | -1.27(-2.82%) |
Apr 06, 2015 | 45.35 | 45.52 | 44.72 | 44.96 | 3,098,066 | -0.57(-1.25%) |
Apr 02, 2015 | 44.88 | 45.53 | 45.53 | 45.53 | 8,777,841 | +1.09(+2.45%) |
Apr 01, 2015 | 45.16 | 45.52 | 44.25 | 44.45 | 14,236,336 | -3.16(-6.64%) |
Mar 31, 2015 | 48.55 | 48.77 | 47.48 | 47.61 | 2,858,255 | -1.13(-2.33%) |
Mar 30, 2015 | 49.01 | 49.14 | 48.41 | 48.74 | 1,796,695 | +0.11(+0.22%) |
Mar 27, 2015 | 49.03 | 49.16 | 48.16 | 48.63 | 4,200,819 | -0.46(-0.93%) |
Mar 26, 2015 | 49.11 | 49.31 | 48.79 | 49.09 | 1,954,823 | -0.03(-0.07%) |
Mar 25, 2015 | 49.55 | 49.63 | 49.03 | 49.12 | 3,444,884 | -0.23(-0.46%) |
Mar 24, 2015 | 49.12 | 49.44 | 49.01 | 49.35 | 5,024,699 | -0.04(-0.08%) |
Mar 23, 2015 | 50.47 | 50.57 | 49.35 | 49.39 | 3,581,588 | -0.97(-1.93%) |
Mar 20, 2015 | 52.78 | 51.04 | 48.35 | 50.36 | 20,428,978 | -2.42(-4.59%) |
Mar 19, 2015 | 52.05 | 53.17 | 51.97 | 52.78 | 4,407,894 | +0.72(+1.39%) |
Mar 18, 2015 | 51.71 | 52.22 | 51.37 | 52.06 | 4,252,072 | +0.35(+0.68%) |
Mar 17, 2015 | 51.30 | 52.32 | 50.95 | 51.71 | 9,224,056 | -1.86(-3.47%) |
Mar 16, 2015 | 53.47 | 54.15 | 53.47 | 53.57 | 3,123,767 | +0.28(+0.53%) |
Mar 13, 2015 | 52.39 | 53.31 | 52.28 | 53.29 | 4,327,892 | +1.17(+2.25%) |
Mar 12, 2015 | 51.95 | 52.28 | 51.50 | 52.11 | 2,765,334 | +0.32(+0.62%) |
Mar 11, 2015 | 52.30 | 52.34 | 51.73 | 51.79 | 3,273,513 | -0.37(-0.70%) |
Mar 10, 2015 | 52.20 | 52.38 | 51.78 | 52.16 | 2,601,587 | -0.21(-0.40%) |
Mar 09, 2015 | 51.45 | 52.60 | 51.32 | 52.37 | 9,282,860 | +3.41(+6.96%) |
Mar 06, 2015 | 49.34 | 49.89 | 48.63 | 48.96 | 3,854,424 | -0.76(-1.53%) |
Mar 05, 2015 | 49.31 | 50.52 | 48.69 | 49.72 | 3,623,759 | +2.41(+5.10%) |
Mar 04, 2015 | 47.47 | 47.65 | 47.10 | 47.31 | 1,038,928 | -0.34(-0.72%) |
Mar 03, 2015 | 47.50 | 47.80 | 47.11 | 47.65 | 1,057,277 | -0.12(-0.26%) |
Mar 02, 2015 | 47.14 | 48.11 | 47.09 | 47.78 | 1,529,561 | +0.55(+1.17%) |
Feb 27, 2015 | 46.55 | 47.31 | 46.18 | 47.22 | 2,022,230 | +0.82(+1.78%) |
Feb 26, 2015 | 46.74 | 46.74 | 46.07 | 46.40 | 1,380,662 | -0.44(-0.94%) |
Feb 25, 2015 | 46.84 | 47.31 | 46.70 | 46.84 | 1,308,582 | -0.12(-0.26%) |
Feb 24, 2015 | 47.62 | 47.62 | 46.77 | 46.96 | 1,830,215 | -0.93(-1.94%) |
Feb 23, 2015 | 47.39 | 47.95 | 47.15 | 47.89 | 1,811,569 | +0.62(+1.31%) |
Feb 20, 2015 | 46.67 | 47.50 | 46.32 | 47.27 | 4,168,262 | +0.56(+1.20%) |
Feb 19, 2015 | 48.11 | 48.38 | 46.60 | 46.71 | 1,870,293 | -1.55(-3.22%) |
Feb 18, 2015 | 47.84 | 48.32 | 47.36 | 48.27 | 1,146,095 | +0.58(+1.21%) |
Feb 17, 2015 | 48.14 | 48.44 | 47.52 | 47.69 | 1,958,692 | -0.42(-0.87%) |
Feb 13, 2015 | 48.77 | 48.11 | 48.11 | 48.11 | 1,204,005 | -0.75(-1.53%) |
Feb 12, 2015 | 49.10 | 49.16 | 48.63 | 48.86 | 1,880,500 | -0.26(-0.52%) |
Feb 11, 2015 | 49.21 | 49.31 | 48.70 | 49.11 | 1,609,400 | -0.03(-0.07%) |
Feb 10, 2015 | 49.01 | 49.24 | 48.53 | 49.15 | 2,075,585 | +0.22(+0.45%) |
Feb 09, 2015 | 49.05 | 49.44 | 48.89 | 48.93 | 1,260,012 | -0.12(-0.25%) |
Feb 06, 2015 | 49.91 | 49.91 | 48.70 | 49.05 | 1,681,230 | -0.95(-1.90%) |
Feb 05, 2015 | 49.63 | 50.11 | 49.36 | 50.00 | 1,621,304 | +0.66(+1.34%) |
Feb 04, 2015 | 49.25 | 49.63 | 48.81 | 49.34 | 1,664,092 | -0.17(-0.35%) |
Feb 03, 2015 | 48.97 | 49.55 | 48.76 | 49.52 | 1,518,315 | +0.76(+1.55%) |
Feb 02, 2015 | 48.28 | 48.81 | 47.37 | 48.76 | 1,937,911 | +0.58(+1.20%) |
Jan 30, 2015 | 48.43 | 49.04 | 48.13 | 48.18 | 3,076,276 | -0.52(-1.06%) |
Jan 29, 2015 | 48.58 | 48.92 | 48.13 | 48.70 | 1,631,743 | +0.19(+0.39%) |
Jan 28, 2015 | 49.33 | 49.62 | 48.50 | 48.51 | 1,871,966 | -0.60(-1.22%) |
Jan 27, 2015 | 49.24 | 49.40 | 48.93 | 49.11 | 2,269,406 | -0.25(-0.51%) |
Jan 26, 2015 | 49.81 | 49.81 | 48.64 | 49.36 | 2,566,765 | -0.47(-0.93%) |
Jan 23, 2015 | 50.76 | 50.77 | 49.67 | 49.83 | 1,242,185 | -0.56(-1.11%) |
Jan 22, 2015 | 49.45 | 50.45 | 49.18 | 50.39 | 1,436,213 | +1.27(+2.59%) |
Jan 21, 2015 | 48.56 | 49.21 | 48.26 | 49.11 | 970,408 | +0.03(+0.07%) |
Jan 20, 2015 | 49.97 | 50.17 | 48.85 | 49.08 | 1,627,265 | -0.62(-1.25%) |
Jan 16, 2015 | 49.23 | 49.77 | 49.00 | 49.70 | 1,584,311 | +0.34(+0.69%) |
Jan 15, 2015 | 50.10 | 50.17 | 49.13 | 49.36 | 2,459,051 | -0.69(-1.39%) |
Jan 14, 2015 | 49.25 | 50.06 | 48.87 | 50.06 | 1,568,591 | +0.61(+1.23%) |
Jan 13, 2015 | 49.45 | 49.63 | 49.00 | 49.44 | 1,404,967 | +0.04(+0.08%) |
Jan 12, 2015 | 48.85 | 49.51 | 48.79 | 49.41 | 1,709,887 | +0.69(+1.41%) |
Jan 09, 2015 | 48.75 | 49.02 | 48.41 | 48.72 | 2,548,701 | -0.02(-0.05%) |
Jan 08, 2015 | 48.76 | 48.86 | 48.28 | 48.74 | 1,713,678 | -0.24(-0.49%) |
Jan 07, 2015 | 48.15 | 49.01 | 47.80 | 48.98 | 3,367,733 | +1.09(+2.27%) |
Jan 06, 2015 | 47.61 | 48.14 | 47.49 | 47.89 | 1,632,871 | +0.52(+1.10%) |
Jan 05, 2015 | 47.05 | 47.75 | 46.97 | 47.37 | 1,573,205 | +0.24(+0.50%) |
Jan 02, 2015 | 46.92 | 47.30 | 46.68 | 47.14 | 1,365,993 | +0.41(+0.88%) |
Dec 31, 2014 | 47.55 | 46.73 | 46.73 | 46.73 | 2,135,435 | -0.82(-1.72%) |
Dec 30, 2014 | 47.06 | 47.66 | 46.97 | 47.55 | 2,491,073 | +0.49(+1.04%) |
Dec 29, 2014 | 46.89 | 47.49 | 46.70 | 47.06 | 1,152,035 | +0.13(+0.29%) |
Dec 26, 2014 | 46.63 | 47.05 | 46.63 | 46.92 | 663,202 | +0.24(+0.52%) |
Dec 24, 2014 | 46.90 | 46.68 | 46.68 | 46.68 | 521,943 | -0.12(-0.25%) |
Dec 23, 2014 | 46.80 | 47.04 | 46.56 | 46.80 | 1,046,618 | +0.02(+0.04%) |
Dec 22, 2014 | 46.14 | 46.79 | 46.14 | 46.78 | 1,318,900 | +0.67(+1.46%) |
Dec 19, 2014 | 46.59 | 46.65 | 46.00 | 46.11 | 3,343,166 | -0.30(-0.64%) |
Dec 18, 2014 | 46.06 | 46.43 | 45.81 | 46.41 | 1,863,594 | +0.26(+0.57%) |
Dec 17, 2014 | 44.97 | 46.16 | 44.97 | 46.14 | 2,239,649 | +1.20(+2.68%) |
Dec 16, 2014 | 44.84 | 45.21 | 44.55 | 44.94 | 2,518,686 | +0.13(+0.29%) |
Dec 15, 2014 | 45.16 | 45.41 | 44.67 | 44.81 | 3,175,622 | -0.17(-0.37%) |
Dec 12, 2014 | 45.25 | 45.62 | 44.96 | 44.98 | 2,063,887 | -0.48(-1.05%) |
Dec 11, 2014 | 45.76 | 46.13 | 45.25 | 45.46 | 3,066,453 | -0.54(-1.18%) |
Dec 10, 2014 | 45.47 | 46.13 | 45.22 | 46.00 | 2,522,024 | +0.46(+1.02%) |
Dec 09, 2014 | 44.94 | 45.68 | 44.83 | 45.53 | 1,138,064 | +0.45(+0.99%) |
Dec 08, 2014 | 45.08 | 45.49 | 44.86 | 45.09 | 1,604,855 | +0.16(+0.35%) |
Dec 05, 2014 | 44.74 | 45.06 | 44.51 | 44.93 | 1,690,107 | +0.07(+0.15%) |
Dec 04, 2014 | 44.72 | 44.94 | 44.48 | 44.86 | 1,224,825 | +0.10(+0.21%) |
Dec 03, 2014 | 44.87 | 44.99 | 44.51 | 44.77 | 1,742,207 | -0.14(-0.31%) |
Dec 02, 2014 | 44.17 | 44.91 | 44.09 | 44.91 | 2,493,968 | +0.65(+1.47%) |
Dec 01, 2014 | 44.26 | 44.87 | 44.07 | 44.26 | 2,294,823 | -0.04(-0.10%) |
Nov 28, 2014 | 44.29 | 44.83 | 44.18 | 44.30 | 689,047 | +0.01(+0.03%) |
Nov 26, 2014 | 43.85 | 44.29 | 44.29 | 44.29 | 1,695,067 | +0.42(+0.96%) |
Nov 25, 2014 | 43.86 | 44.06 | 43.56 | 43.87 | 2,786,228 | +0.14(+0.32%) |
Nov 24, 2014 | 43.69 | 43.99 | 43.58 | 43.73 | 2,549,558 | +0.18(+0.41%) |
Nov 21, 2014 | 43.22 | 43.57 | 43.02 | 43.55 | 6,982,064 | +0.70(+1.63%) |
Nov 20, 2014 | 42.72 | 43.08 | 42.47 | 42.85 | 4,883,543 | -0.05(-0.12%) |
Nov 19, 2014 | 41.26 | 44.50 | 40.63 | 42.90 | 10,074,877 | +3.75(+9.59%) |
Nov 18, 2014 | 38.59 | 39.17 | 38.36 | 39.15 | 2,142,834 | +0.75(+1.94%) |
Nov 17, 2014 | 38.08 | 38.48 | 37.86 | 38.40 | 1,088,583 | +0.27(+0.71%) |
Nov 14, 2014 | 38.24 | 38.38 | 38.02 | 38.13 | 1,526,764 | -0.16(-0.41%) |
Nov 13, 2014 | 38.55 | 38.80 | 38.26 | 38.29 | 1,606,815 | -0.14(-0.36%) |
Nov 12, 2014 | 38.87 | 38.99 | 38.36 | 38.43 | 1,338,743 | -0.43(-1.11%) |
Nov 11, 2014 | 39.00 | 39.04 | 38.59 | 38.86 | 852,494 | -0.10(-0.26%) |
Nov 10, 2014 | 38.28 | 38.97 | 38.19 | 38.96 | 1,508,996 | +0.60(+1.56%) |
Nov 07, 2014 | 38.67 | 38.72 | 38.31 | 38.36 | 3,674,607 | -0.19(-0.49%) |
Nov 06, 2014 | 39.35 | 39.44 | 38.49 | 38.55 | 1,791,265 | -0.70(-1.80%) |
Nov 05, 2014 | 39.74 | 39.74 | 39.03 | 39.26 | 1,615,959 | -0.33(-0.83%) |
Nov 04, 2014 | 39.54 | 39.65 | 39.12 | 39.59 | 1,333,438 | +0.03(+0.07%) |
Nov 03, 2014 | 39.16 | 39.60 | 39.05 | 39.56 | 1,324,766 | +0.43(+1.11%) |
Oct 31, 2014 | 38.71 | 39.14 | 38.43 | 39.13 | 1,698,709 | +0.69(+1.81%) |
Oct 30, 2014 | 37.89 | 38.43 | 37.78 | 38.43 | 1,114,245 | +0.41(+1.07%) |
Oct 29, 2014 | 38.37 | 38.56 | 37.67 | 38.03 | 1,590,520 | -0.34(-0.90%) |
Oct 28, 2014 | 38.16 | 38.37 | 37.95 | 38.37 | 1,237,642 | +0.24(+0.63%) |
Oct 27, 2014 | 37.92 | 37.90 | 37.85 | 38.13 | 1,153,411 | +0.23(+0.60%) |
Oct 24, 2014 | 38.00 | 38.14 | 37.57 | 37.90 | 1,175,789 | +0.01(+0.03%) |
Oct 23, 2014 | 37.74 | 37.99 | 37.55 | 37.89 | 971,845 | +0.36(+0.95%) |
Oct 22, 2014 | 37.58 | 37.86 | 37.47 | 37.54 | 997,560 | +0.00(+0.00%) |
Oct 21, 2014 | 37.21 | 37.62 | 36.98 | 37.54 | 1,478,674 | +0.42(+1.14%) |
Oct 20, 2014 | 36.64 | 37.12 | 36.54 | 37.12 | 749,645 | +0.51(+1.39%) |
Oct 17, 2014 | 36.42 | 36.65 | 35.94 | 36.61 | 1,519,887 | +0.43(+1.20%) |
Oct 16, 2014 | 36.28 | 36.47 | 35.95 | 36.17 | 1,983,152 | -0.43(-1.17%) |
Oct 15, 2014 | 36.58 | 36.94 | 36.26 | 36.60 | 2,051,642 | -0.23(-0.63%) |
Oct 14, 2014 | 36.58 | 37.09 | 36.56 | 36.83 | 2,384,245 | +0.42(+1.16%) |
Oct 13, 2014 | 36.73 | 36.97 | 36.39 | 36.41 | 2,006,954 | -0.24(-0.65%) |
Oct 10, 2014 | 36.48 | 37.07 | 36.41 | 36.65 | 1,526,093 | +0.30(+0.82%) |
Oct 09, 2014 | 36.40 | 36.96 | 36.27 | 36.35 | 1,612,843 | -0.06(-0.17%) |
Oct 08, 2014 | 35.60 | 36.42 | 35.56 | 36.41 | 1,776,111 | +0.84(+2.37%) |
Oct 07, 2014 | 35.71 | 35.95 | 35.57 | 35.57 | 1,353,877 | -0.25(-0.70%) |
Oct 06, 2014 | 35.76 | 35.98 | 35.64 | 35.82 | 1,170,619 | +0.12(+0.34%) |
Oct 03, 2014 | 35.53 | 35.78 | 35.36 | 35.70 | 1,158,292 | +0.28(+0.78%) |
Oct 02, 2014 | 35.34 | 35.53 | 35.10 | 35.42 | 1,352,230 | +0.00(+0.00%) |