Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.62 | 49.30 | 48.53 | 49.23 | 3,918,479 | +0.76(+1.57%) |
Sep 29, 2015 | 48.59 | 48.78 | 48.24 | 48.47 | 3,609,632 | -0.10(-0.20%) |
Sep 28, 2015 | 48.92 | 49.24 | 48.51 | 48.57 | 4,094,426 | -0.44(-0.90%) |
Sep 25, 2015 | 48.60 | 49.45 | 48.45 | 49.01 | 3,445,047 | +0.45(+0.92%) |
Sep 24, 2015 | 48.16 | 48.66 | 48.10 | 48.56 | 3,070,943 | +0.14(+0.29%) |
Sep 23, 2015 | 48.29 | 48.52 | 48.17 | 48.42 | 2,486,757 | +0.10(+0.20%) |
Sep 22, 2015 | 48.27 | 48.59 | 48.09 | 48.32 | 3,580,652 | -0.17(-0.35%) |
Sep 21, 2015 | 48.38 | 48.68 | 48.17 | 48.49 | 3,159,232 | +0.22(+0.46%) |
Sep 18, 2015 | 48.31 | 49.08 | 48.16 | 48.27 | 5,151,921 | -0.32(-0.66%) |
Sep 17, 2015 | 48.04 | 49.16 | 47.98 | 48.59 | 2,736,671 | +0.50(+1.03%) |
Sep 16, 2015 | 47.74 | 48.25 | 47.61 | 48.09 | 3,023,445 | +0.47(+0.98%) |
Sep 15, 2015 | 47.70 | 47.80 | 47.31 | 47.62 | 2,668,340 | -0.02(-0.04%) |
Sep 14, 2015 | 47.49 | 47.82 | 47.33 | 47.64 | 3,205,208 | +0.24(+0.52%) |
Sep 11, 2015 | 46.96 | 47.40 | 46.84 | 47.40 | 3,124,707 | +0.34(+0.73%) |
Sep 10, 2015 | 47.56 | 47.75 | 46.94 | 47.06 | 3,519,239 | -0.57(-1.19%) |
Sep 09, 2015 | 48.29 | 48.48 | 47.53 | 47.62 | 3,961,313 | -0.45(-0.93%) |
Sep 08, 2015 | 47.52 | 48.10 | 47.49 | 48.07 | 5,030,775 | +1.04(+2.22%) |
Sep 04, 2015 | 47.35 | 47.03 | 47.03 | 47.03 | 4,064,356 | -0.60(-1.26%) |
Sep 03, 2015 | 47.80 | 48.01 | 47.43 | 47.63 | 4,335,633 | +0.00(+0.00%) |
Sep 02, 2015 | 47.89 | 47.92 | 47.17 | 47.63 | 3,795,699 | +0.20(+0.43%) |
Sep 01, 2015 | 48.18 | 48.45 | 47.11 | 47.43 | 4,076,665 | -1.36(-2.80%) |
Aug 31, 2015 | 49.59 | 49.59 | 48.48 | 48.79 | 4,765,738 | -0.90(-1.80%) |
Aug 28, 2015 | 49.78 | 49.90 | 49.05 | 49.69 | 3,470,811 | -0.13(-0.25%) |
Aug 27, 2015 | 49.64 | 49.87 | 49.13 | 49.81 | 4,738,148 | +0.41(+0.84%) |
Aug 26, 2015 | 49.23 | 49.52 | 48.15 | 49.40 | 5,536,636 | +0.73(+1.49%) |
Aug 25, 2015 | 50.95 | 51.10 | 48.59 | 48.67 | 7,548,326 | -1.48(-2.94%) |
Aug 24, 2015 | 51.11 | 51.98 | 49.92 | 50.15 | 9,228,408 | -2.11(-4.03%) |
Aug 21, 2015 | 52.26 | 52.55 | 51.93 | 52.26 | 10,066,029 | -0.22(-0.42%) |
Aug 20, 2015 | 52.48 | 53.08 | 52.28 | 52.48 | 6,263,650 | -0.29(-0.55%) |
Aug 19, 2015 | 52.47 | 53.03 | 52.35 | 52.77 | 2,915,488 | +0.03(+0.07%) |
Aug 18, 2015 | 52.71 | 52.95 | 52.54 | 52.73 | 2,590,599 | -0.09(-0.17%) |
Aug 17, 2015 | 52.33 | 53.00 | 52.14 | 52.82 | 4,159,498 | +0.59(+1.13%) |
Aug 14, 2015 | 51.65 | 52.28 | 51.41 | 52.23 | 2,496,372 | +0.30(+0.59%) |
Aug 13, 2015 | 51.36 | 51.98 | 50.99 | 51.93 | 4,354,772 | +0.30(+0.59%) |
Aug 12, 2015 | 50.29 | 51.65 | 50.21 | 51.62 | 4,952,406 | +1.25(+2.49%) |
Aug 11, 2015 | 50.05 | 50.66 | 49.86 | 50.37 | 2,745,354 | +0.23(+0.46%) |
Aug 10, 2015 | 50.18 | 50.40 | 49.93 | 50.14 | 2,215,744 | +0.01(+0.01%) |
Aug 07, 2015 | 49.35 | 50.43 | 49.14 | 50.13 | 2,791,835 | +0.70(+1.42%) |
Aug 06, 2015 | 49.41 | 49.45 | 48.64 | 49.44 | 3,116,294 | +0.12(+0.24%) |
Aug 05, 2015 | 48.69 | 49.68 | 48.60 | 49.32 | 3,396,020 | +0.63(+1.30%) |
Aug 04, 2015 | 49.48 | 49.61 | 48.46 | 48.69 | 4,428,346 | -1.02(-2.05%) |
Aug 03, 2015 | 49.84 | 50.06 | 49.40 | 49.71 | 2,524,094 | +0.01(+0.03%) |
Jul 31, 2015 | 49.61 | 50.02 | 49.55 | 49.69 | 3,160,715 | +0.45(+0.91%) |
Jul 30, 2015 | 48.82 | 49.33 | 48.57 | 49.24 | 2,265,211 | +0.28(+0.57%) |
Jul 29, 2015 | 48.54 | 49.01 | 48.16 | 48.96 | 3,668,319 | +0.36(+0.74%) |
Jul 28, 2015 | 47.88 | 48.61 | 47.71 | 48.60 | 4,028,817 | +0.69(+1.43%) |
Jul 27, 2015 | 47.54 | 48.17 | 47.54 | 47.92 | 3,161,757 | +0.38(+0.80%) |
Jul 24, 2015 | 47.27 | 47.66 | 47.11 | 47.54 | 3,411,054 | +0.25(+0.53%) |
Jul 23, 2015 | 47.49 | 47.64 | 46.84 | 47.29 | 3,456,548 | -0.35(-0.73%) |
Jul 22, 2015 | 47.61 | 48.09 | 47.58 | 47.63 | 3,227,526 | -0.03(-0.06%) |
Jul 21, 2015 | 47.90 | 48.04 | 47.41 | 47.66 | 3,498,185 | -0.36(-0.75%) |
Jul 20, 2015 | 48.21 | 48.26 | 47.75 | 48.02 | 1,786,142 | -0.25(-0.52%) |
Jul 17, 2015 | 48.45 | 48.64 | 48.17 | 48.27 | 2,956,285 | -0.37(-0.76%) |
Jul 16, 2015 | 48.22 | 48.74 | 48.13 | 48.64 | 3,030,398 | +0.46(+0.95%) |
Jul 15, 2015 | 47.84 | 48.21 | 47.69 | 48.18 | 2,319,705 | +0.22(+0.46%) |
Jul 14, 2015 | 47.83 | 48.12 | 47.75 | 47.96 | 2,520,093 | +0.08(+0.16%) |
Jul 13, 2015 | 47.82 | 48.12 | 47.52 | 47.88 | 3,108,797 | +0.09(+0.19%) |
Jul 10, 2015 | 47.70 | 48.16 | 47.42 | 47.79 | 2,669,212 | +0.21(+0.45%) |
Jul 09, 2015 | 48.26 | 48.34 | 47.37 | 47.58 | 4,374,539 | -0.54(-1.12%) |
Jul 08, 2015 | 47.86 | 48.27 | 47.77 | 48.12 | 4,731,362 | +0.07(+0.14%) |
Jul 07, 2015 | 47.31 | 48.26 | 47.18 | 48.05 | 4,380,273 | +1.03(+2.18%) |
Jul 06, 2015 | 46.94 | 47.20 | 46.61 | 47.02 | 4,605,043 | -0.03(-0.07%) |
Jul 02, 2015 | 46.73 | 47.06 | 47.06 | 47.06 | 3,281,742 | +0.58(+1.24%) |
Jul 01, 2015 | 46.57 | 46.64 | 46.19 | 46.48 | 3,964,207 | +0.14(+0.30%) |
Jun 30, 2015 | 46.77 | 46.77 | 46.10 | 46.34 | 4,859,102 | -0.29(-0.62%) |
Jun 29, 2015 | 46.57 | 47.22 | 46.57 | 46.64 | 4,240,747 | +0.01(+0.03%) |
Jun 26, 2015 | 46.43 | 46.68 | 46.14 | 46.62 | 2,782,519 | +0.16(+0.34%) |
Jun 25, 2015 | 46.86 | 47.01 | 46.46 | 46.46 | 3,853,030 | -0.42(-0.90%) |
Jun 24, 2015 | 46.78 | 47.02 | 46.68 | 46.88 | 4,550,857 | +0.06(+0.13%) |
Jun 23, 2015 | 47.27 | 47.31 | 46.62 | 46.82 | 5,065,951 | -0.49(-1.03%) |
Jun 22, 2015 | 47.58 | 47.63 | 47.05 | 47.31 | 3,601,034 | +0.15(+0.31%) |
Jun 19, 2015 | 47.74 | 47.92 | 47.11 | 47.16 | 5,750,685 | -0.55(-1.16%) |
Jun 18, 2015 | 47.14 | 47.77 | 47.03 | 47.72 | 4,879,502 | +0.59(+1.25%) |
Jun 17, 2015 | 46.68 | 47.23 | 46.61 | 47.13 | 3,949,785 | +0.44(+0.94%) |
Jun 16, 2015 | 46.41 | 46.73 | 46.21 | 46.69 | 2,450,314 | +0.19(+0.40%) |
Jun 15, 2015 | 46.27 | 46.63 | 46.16 | 46.50 | 3,592,464 | +0.21(+0.45%) |
Jun 12, 2015 | 46.39 | 46.70 | 46.27 | 46.30 | 5,423,419 | -0.33(-0.70%) |
Jun 11, 2015 | 46.64 | 46.75 | 46.36 | 46.62 | 3,081,333 | +0.29(+0.63%) |
Jun 10, 2015 | 46.52 | 46.57 | 46.26 | 46.33 | 4,283,010 | +0.01(+0.03%) |
Jun 09, 2015 | 46.34 | 46.42 | 46.39 | 46.32 | 4,029,602 | -0.07(-0.15%) |
Jun 08, 2015 | 46.49 | 46.69 | 46.30 | 46.39 | 4,913,886 | -0.15(-0.31%) |
Jun 05, 2015 | 46.64 | 46.74 | 46.24 | 46.53 | 5,197,805 | -0.51(-1.09%) |
Jun 04, 2015 | 47.31 | 47.68 | 46.97 | 47.04 | 4,672,689 | -0.38(-0.80%) |
Jun 03, 2015 | 48.23 | 48.29 | 47.15 | 47.43 | 4,870,790 | -0.80(-1.67%) |
Jun 02, 2015 | 48.62 | 48.64 | 47.71 | 48.23 | 4,357,598 | -0.63(-1.29%) |
Jun 01, 2015 | 48.93 | 49.14 | 48.73 | 48.86 | 2,552,625 | -0.01(-0.03%) |
May 29, 2015 | 49.28 | 49.30 | 48.73 | 48.87 | 5,168,594 | -0.31(-0.63%) |
May 28, 2015 | 49.07 | 49.36 | 48.92 | 49.19 | 2,741,023 | +0.10(+0.20%) |
May 27, 2015 | 49.12 | 49.25 | 48.92 | 49.09 | 3,781,242 | -0.02(-0.05%) |
May 26, 2015 | 49.32 | 49.44 | 48.74 | 49.11 | 3,733,288 | -0.32(-0.64%) |
May 22, 2015 | 49.31 | 49.43 | 49.43 | 49.43 | 2,060,802 | -0.03(-0.07%) |
May 21, 2015 | 49.50 | 49.75 | 49.21 | 49.46 | 4,593,553 | +0.09(+0.18%) |
May 20, 2015 | 49.55 | 49.74 | 49.28 | 49.37 | 3,986,498 | -0.21(-0.42%) |
May 19, 2015 | 49.35 | 49.77 | 49.29 | 49.58 | 2,609,600 | -0.05(-0.10%) |
May 18, 2015 | 49.34 | 49.74 | 49.31 | 49.63 | 2,033,747 | +0.05(+0.10%) |
May 15, 2015 | 49.25 | 49.71 | 49.17 | 49.58 | 2,497,111 | +0.41(+0.82%) |
May 14, 2015 | 48.99 | 49.28 | 48.92 | 49.17 | 2,509,473 | +0.48(+0.99%) |
May 13, 2015 | 48.82 | 49.51 | 48.52 | 48.69 | 3,705,133 | -0.13(-0.27%) |
May 12, 2015 | 48.46 | 48.97 | 48.26 | 48.82 | 3,281,701 | +0.05(+0.11%) |
May 11, 2015 | 49.28 | 49.60 | 48.75 | 48.77 | 2,581,343 | -0.54(-1.09%) |
May 08, 2015 | 49.27 | 49.67 | 49.16 | 49.30 | 2,807,090 | +0.59(+1.21%) |
May 07, 2015 | 48.77 | 49.12 | 48.62 | 48.71 | 3,069,195 | +0.15(+0.31%) |
May 06, 2015 | 48.64 | 48.93 | 48.12 | 48.56 | 5,040,574 | -0.08(-0.16%) |
May 05, 2015 | 49.21 | 49.28 | 48.17 | 48.64 | 4,870,539 | -0.65(-1.31%) |
May 04, 2015 | 49.07 | 49.84 | 49.07 | 49.28 | 3,219,257 | +0.04(+0.08%) |
May 01, 2015 | 49.31 | 49.51 | 48.66 | 49.24 | 3,323,739 | +0.01(+0.03%) |
Apr 30, 2015 | 49.50 | 49.58 | 48.74 | 49.23 | 4,131,303 | -0.43(-0.86%) |
Apr 29, 2015 | 49.52 | 49.80 | 49.24 | 49.65 | 3,095,859 | -0.30(-0.60%) |
Apr 28, 2015 | 49.58 | 49.97 | 49.15 | 49.96 | 3,213,444 | +0.12(+0.23%) |
Apr 27, 2015 | 50.60 | 50.75 | 49.46 | 49.84 | 2,944,919 | -0.67(-1.32%) |
Apr 24, 2015 | 50.17 | 51.05 | 50.11 | 50.51 | 4,176,260 | +0.23(+0.46%) |
Apr 23, 2015 | 49.85 | 50.45 | 49.72 | 50.27 | 3,010,397 | +0.47(+0.94%) |
Apr 22, 2015 | 49.68 | 49.91 | 49.40 | 49.80 | 4,039,486 | +0.30(+0.60%) |
Apr 21, 2015 | 49.98 | 50.28 | 49.27 | 49.51 | 5,197,002 | -0.45(-0.91%) |
Apr 20, 2015 | 49.19 | 50.44 | 49.19 | 49.96 | 3,397,194 | +0.88(+1.79%) |
Apr 17, 2015 | 49.01 | 49.45 | 48.95 | 49.08 | 4,283,879 | -0.23(-0.46%) |
Apr 16, 2015 | 49.55 | 49.56 | 48.97 | 49.31 | 3,456,435 | -0.43(-0.86%) |
Apr 15, 2015 | 49.33 | 49.83 | 49.18 | 49.74 | 4,300,134 | +0.54(+1.10%) |
Apr 14, 2015 | 48.86 | 49.31 | 48.78 | 49.19 | 2,620,366 | +0.37(+0.76%) |
Apr 13, 2015 | 49.38 | 49.45 | 48.77 | 48.82 | 1,981,459 | -0.56(-1.13%) |
Apr 10, 2015 | 49.07 | 49.64 | 48.94 | 49.38 | 1,711,835 | +0.36(+0.74%) |
Apr 09, 2015 | 49.15 | 49.17 | 48.63 | 49.01 | 2,251,678 | -0.26(-0.53%) |
Apr 08, 2015 | 49.39 | 49.48 | 49.04 | 49.28 | 2,951,976 | -0.14(-0.28%) |
Apr 07, 2015 | 49.94 | 50.03 | 49.39 | 49.41 | 2,699,203 | -0.52(-1.05%) |
Apr 06, 2015 | 49.23 | 50.13 | 49.23 | 49.94 | 3,392,757 | +0.78(+1.58%) |
Apr 02, 2015 | 49.18 | 49.16 | 49.16 | 49.16 | 2,597,954 | +0.05(+0.10%) |
Apr 01, 2015 | 48.84 | 49.30 | 48.16 | 49.11 | 3,780,997 | +0.44(+0.90%) |
Mar 31, 2015 | 48.77 | 49.13 | 48.30 | 48.67 | 3,610,521 | -0.19(-0.38%) |
Mar 30, 2015 | 48.47 | 49.04 | 48.26 | 48.86 | 2,078,539 | +0.52(+1.07%) |
Mar 27, 2015 | 48.38 | 48.67 | 48.19 | 48.34 | 2,857,178 | +0.02(+0.04%) |
Mar 26, 2015 | 48.49 | 48.80 | 48.13 | 48.32 | 3,452,249 | -0.23(-0.48%) |
Mar 25, 2015 | 49.07 | 49.39 | 48.51 | 48.55 | 3,576,293 | -0.52(-1.06%) |
Mar 24, 2015 | 49.45 | 49.80 | 48.97 | 49.08 | 3,460,805 | -0.51(-1.02%) |
Mar 23, 2015 | 49.48 | 49.82 | 49.39 | 49.58 | 3,470,929 | +0.01(+0.01%) |
Mar 20, 2015 | 49.32 | 49.83 | 49.21 | 49.58 | 6,252,576 | +0.41(+0.82%) |
Mar 19, 2015 | 49.31 | 49.87 | 48.93 | 49.17 | 3,730,449 | -0.22(-0.45%) |
Mar 18, 2015 | 47.99 | 49.66 | 47.79 | 49.39 | 4,683,755 | +1.33(+2.76%) |
Mar 17, 2015 | 48.00 | 48.27 | 47.76 | 48.07 | 3,339,936 | +0.01(+0.01%) |
Mar 16, 2015 | 47.55 | 48.34 | 47.41 | 48.06 | 3,817,526 | +0.70(+1.48%) |
Mar 13, 2015 | 47.96 | 47.96 | 46.87 | 47.36 | 4,161,894 | -0.59(-1.23%) |
Mar 12, 2015 | 47.52 | 48.15 | 47.43 | 47.95 | 4,430,845 | +0.73(+1.56%) |
Mar 11, 2015 | 47.74 | 47.98 | 47.21 | 47.22 | 5,474,703 | -0.35(-0.74%) |
Mar 10, 2015 | 47.68 | 48.23 | 47.55 | 47.57 | 7,456,460 | -0.21(-0.45%) |
Mar 09, 2015 | 47.79 | 48.17 | 47.71 | 47.78 | 3,434,907 | -0.01(-0.01%) |
Mar 06, 2015 | 48.18 | 48.19 | 47.52 | 47.79 | 6,965,052 | -1.10(-2.25%) |
Mar 05, 2015 | 48.64 | 49.27 | 48.51 | 48.88 | 4,908,013 | +0.39(+0.81%) |
Mar 04, 2015 | 48.46 | 48.74 | 48.36 | 48.49 | 3,844,344 | -0.25(-0.51%) |
Mar 03, 2015 | 48.36 | 48.77 | 47.92 | 48.74 | 5,424,859 | +0.45(+0.92%) |
Mar 02, 2015 | 49.51 | 49.36 | 48.01 | 48.29 | 6,439,954 | -1.22(-2.46%) |
Feb 27, 2015 | 49.44 | 49.79 | 49.18 | 49.51 | 3,232,816 | +0.10(+0.19%) |
Feb 26, 2015 | 50.00 | 50.14 | 49.28 | 49.41 | 3,518,272 | -0.52(-1.05%) |
Feb 25, 2015 | 50.63 | 50.71 | 49.85 | 49.94 | 3,467,679 | -0.48(-0.96%) |
Feb 24, 2015 | 50.27 | 50.87 | 50.04 | 50.42 | 3,256,709 | +0.11(+0.22%) |
Feb 23, 2015 | 50.36 | 50.58 | 50.02 | 50.31 | 2,438,545 | -0.06(-0.12%) |
Feb 20, 2015 | 50.20 | 50.40 | 49.72 | 50.37 | 4,910,041 | +0.14(+0.27%) |
Feb 19, 2015 | 50.62 | 50.76 | 50.04 | 50.23 | 5,325,120 | -0.60(-1.18%) |
Feb 18, 2015 | 49.70 | 50.85 | 49.70 | 50.83 | 4,368,778 | +1.01(+2.04%) |
Feb 17, 2015 | 49.59 | 50.13 | 49.14 | 49.82 | 6,764,654 | +0.18(+0.37%) |
Feb 13, 2015 | 50.26 | 49.63 | 49.63 | 49.63 | 6,019,829 | -0.55(-1.10%) |
Feb 12, 2015 | 50.56 | 50.79 | 49.94 | 50.19 | 7,958,784 | -0.27(-0.54%) |
Feb 11, 2015 | 51.88 | 52.07 | 50.38 | 50.46 | 5,936,015 | -1.73(-3.31%) |
Feb 10, 2015 | 51.21 | 52.32 | 51.21 | 52.19 | 5,904,907 | +0.97(+1.90%) |
Feb 09, 2015 | 51.55 | 53.20 | 50.86 | 51.21 | 6,683,154 | -0.33(-0.63%) |
Feb 06, 2015 | 53.23 | 53.31 | 51.08 | 51.54 | 5,847,670 | -2.03(-3.79%) |
Feb 05, 2015 | 53.12 | 53.66 | 52.63 | 53.57 | 2,614,277 | +0.72(+1.37%) |
Feb 04, 2015 | 53.21 | 53.68 | 52.68 | 52.85 | 3,140,962 | -0.65(-1.21%) |
Feb 03, 2015 | 52.86 | 53.70 | 52.50 | 53.49 | 4,473,955 | +0.59(+1.11%) |
Feb 02, 2015 | 52.54 | 53.13 | 52.04 | 52.91 | 3,761,596 | +0.56(+1.08%) |
Jan 30, 2015 | 53.66 | 53.68 | 52.30 | 52.34 | 4,318,271 | -1.53(-2.84%) |
Jan 29, 2015 | 53.07 | 53.96 | 52.66 | 53.88 | 2,772,362 | +0.88(+1.66%) |
Jan 28, 2015 | 53.78 | 54.39 | 52.90 | 53.00 | 3,070,725 | -0.77(-1.43%) |
Jan 27, 2015 | 53.60 | 54.05 | 53.28 | 53.77 | 2,238,027 | +0.03(+0.06%) |
Jan 26, 2015 | 53.62 | 53.84 | 53.09 | 53.73 | 2,376,888 | -0.11(-0.20%) |
Jan 23, 2015 | 53.75 | 54.15 | 53.39 | 53.84 | 2,216,224 | +0.25(+0.47%) |
Jan 22, 2015 | 54.08 | 54.26 | 53.18 | 53.59 | 4,485,663 | -0.37(-0.69%) |
Jan 21, 2015 | 53.10 | 54.07 | 52.74 | 53.96 | 3,623,989 | +0.61(+1.15%) |
Jan 20, 2015 | 53.10 | 53.37 | 52.62 | 53.35 | 2,809,295 | +0.42(+0.78%) |
Jan 16, 2015 | 52.57 | 52.97 | 52.30 | 52.94 | 3,759,614 | +0.40(+0.76%) |
Jan 15, 2015 | 52.04 | 52.68 | 51.75 | 52.53 | 3,906,519 | +0.49(+0.94%) |
Jan 14, 2015 | 51.92 | 52.38 | 51.28 | 52.04 | 5,358,303 | +0.01(+0.01%) |
Jan 13, 2015 | 52.58 | 52.91 | 51.65 | 52.04 | 3,447,606 | -0.04(-0.08%) |
Jan 12, 2015 | 52.26 | 52.35 | 51.55 | 52.08 | 3,199,252 | +0.00(+0.00%) |
Jan 09, 2015 | 52.79 | 52.88 | 51.88 | 52.08 | 2,666,197 | -0.59(-1.12%) |
Jan 08, 2015 | 52.46 | 52.92 | 52.34 | 52.67 | 3,185,828 | +0.61(+1.18%) |
Jan 07, 2015 | 51.99 | 52.43 | 51.55 | 52.06 | 4,271,954 | +0.21(+0.41%) |
Jan 06, 2015 | 52.28 | 53.06 | 51.76 | 51.85 | 4,832,796 | -0.27(-0.51%) |
Jan 05, 2015 | 52.61 | 52.83 | 51.94 | 52.11 | 4,082,433 | -0.64(-1.21%) |
Jan 02, 2015 | 52.60 | 52.83 | 52.10 | 52.75 | 3,249,149 | +0.40(+0.77%) |
Dec 31, 2014 | 53.35 | 52.35 | 52.35 | 52.35 | 3,056,553 | -0.95(-1.79%) |
Dec 30, 2014 | 54.43 | 54.55 | 53.12 | 53.30 | 2,923,485 | -1.31(-2.41%) |
Dec 29, 2014 | 53.94 | 55.07 | 53.94 | 54.62 | 4,062,846 | +0.65(+1.20%) |
Dec 26, 2014 | 53.43 | 54.36 | 53.27 | 53.97 | 5,180,650 | +0.61(+1.15%) |
Dec 24, 2014 | 52.28 | 53.36 | 53.36 | 53.36 | 2,078,097 | +1.01(+1.92%) |
Dec 23, 2014 | 52.30 | 52.77 | 51.87 | 52.35 | 2,826,881 | +0.27(+0.51%) |
Dec 22, 2014 | 51.76 | 52.40 | 51.59 | 52.09 | 4,044,749 | +0.76(+1.47%) |
Dec 19, 2014 | 51.26 | 51.70 | 50.68 | 51.33 | 6,405,579 | +0.05(+0.09%) |
Dec 18, 2014 | 50.54 | 51.29 | 50.23 | 51.28 | 4,043,289 | +0.93(+1.84%) |
Dec 17, 2014 | 49.26 | 50.44 | 49.13 | 50.36 | 3,884,513 | +1.48(+3.04%) |
Dec 16, 2014 | 49.02 | 49.91 | 48.57 | 48.87 | 3,123,188 | -0.13(-0.26%) |
Dec 15, 2014 | 49.74 | 49.74 | 48.63 | 49.00 | 3,469,713 | -0.50(-1.02%) |
Dec 12, 2014 | 49.85 | 50.30 | 49.48 | 49.51 | 5,582,093 | -0.44(-0.89%) |
Dec 11, 2014 | 49.40 | 50.34 | 49.23 | 49.95 | 5,492,397 | +1.01(+2.07%) |
Dec 10, 2014 | 50.06 | 50.70 | 48.89 | 48.93 | 12,351,046 | -0.43(-0.87%) |
Dec 09, 2014 | 49.19 | 49.56 | 49.09 | 49.36 | 3,080,020 | +0.11(+0.22%) |
Dec 08, 2014 | 49.23 | 49.70 | 49.02 | 49.25 | 2,430,097 | +0.14(+0.28%) |
Dec 05, 2014 | 49.04 | 49.47 | 48.92 | 49.12 | 2,308,372 | -0.40(-0.81%) |
Dec 04, 2014 | 49.42 | 49.73 | 49.13 | 49.52 | 2,549,801 | +0.11(+0.22%) |
Dec 03, 2014 | 49.57 | 49.74 | 49.16 | 49.41 | 2,198,262 | -0.18(-0.36%) |
Dec 02, 2014 | 49.20 | 49.83 | 48.95 | 49.59 | 3,358,044 | +0.38(+0.77%) |
Dec 01, 2014 | 49.12 | 49.66 | 48.95 | 49.21 | 3,882,670 | -0.18(-0.37%) |
Nov 28, 2014 | 49.32 | 49.90 | 49.30 | 49.39 | 1,863,282 | +0.01(+0.03%) |
Nov 26, 2014 | 49.55 | 49.38 | 49.38 | 49.38 | 2,337,070 | -0.07(-0.14%) |
Nov 25, 2014 | 49.32 | 49.57 | 49.00 | 49.44 | 3,895,228 | +0.12(+0.25%) |
Nov 24, 2014 | 49.46 | 49.78 | 49.23 | 49.32 | 3,600,590 | -0.14(-0.27%) |
Nov 21, 2014 | 49.45 | 49.76 | 49.04 | 49.46 | 3,815,412 | +0.39(+0.80%) |
Nov 20, 2014 | 48.63 | 49.09 | 48.52 | 49.06 | 2,646,487 | +0.14(+0.29%) |
Nov 19, 2014 | 48.63 | 49.06 | 48.51 | 48.92 | 2,337,117 | +0.18(+0.36%) |
Nov 18, 2014 | 48.67 | 49.02 | 48.48 | 48.75 | 2,484,017 | +0.03(+0.06%) |
Nov 17, 2014 | 48.23 | 48.83 | 48.17 | 48.72 | 2,447,490 | +0.40(+0.82%) |
Nov 14, 2014 | 48.62 | 48.68 | 48.20 | 48.32 | 4,277,942 | -0.47(-0.95%) |
Nov 13, 2014 | 49.14 | 49.38 | 48.66 | 48.79 | 3,849,884 | -0.30(-0.62%) |
Nov 12, 2014 | 48.85 | 49.50 | 48.65 | 49.09 | 4,203,385 | -0.81(-1.62%) |
Nov 11, 2014 | 50.08 | 50.23 | 49.67 | 49.90 | 3,661,538 | -0.30(-0.61%) |
Nov 10, 2014 | 49.89 | 50.29 | 49.56 | 50.21 | 3,106,516 | +0.32(+0.64%) |
Nov 07, 2014 | 49.57 | 49.91 | 49.41 | 49.89 | 3,019,220 | +0.55(+1.11%) |
Nov 06, 2014 | 50.08 | 50.12 | 48.99 | 49.34 | 5,753,676 | -0.74(-1.48%) |
Nov 05, 2014 | 48.68 | 50.36 | 48.55 | 50.08 | 7,145,904 | +1.59(+3.29%) |
Nov 04, 2014 | 49.02 | 49.17 | 48.22 | 48.49 | 2,909,605 | -0.50(-1.02%) |
Nov 03, 2014 | 48.30 | 49.25 | 48.25 | 48.99 | 4,775,340 | +0.85(+1.77%) |
Oct 31, 2014 | 47.29 | 48.47 | 47.29 | 48.14 | 6,358,260 | -0.19(-0.39%) |
Oct 30, 2014 | 47.57 | 48.39 | 47.04 | 48.33 | 5,579,177 | +0.95(+2.01%) |
Oct 29, 2014 | 47.71 | 47.94 | 46.94 | 47.38 | 3,476,750 | -0.36(-0.76%) |
Oct 28, 2014 | 47.61 | 47.74 | 47.07 | 47.74 | 3,733,237 | +0.24(+0.50%) |
Oct 27, 2014 | 47.74 | 47.75 | 47.42 | 47.51 | 2,488,701 | -0.24(-0.51%) |
Oct 24, 2014 | 47.41 | 47.93 | 47.27 | 47.75 | 2,593,582 | +0.42(+0.88%) |
Oct 23, 2014 | 47.64 | 47.77 | 47.19 | 47.33 | 2,694,007 | +0.05(+0.10%) |
Oct 22, 2014 | 47.16 | 47.78 | 47.15 | 47.28 | 3,921,415 | +0.01(+0.03%) |
Oct 21, 2014 | 46.97 | 47.35 | 46.69 | 47.27 | 2,681,259 | +0.36(+0.78%) |
Oct 20, 2014 | 46.47 | 46.97 | 46.36 | 46.90 | 3,011,046 | +0.50(+1.08%) |
Oct 17, 2014 | 46.07 | 46.53 | 45.58 | 46.40 | 4,603,260 | +0.51(+1.10%) |
Oct 16, 2014 | 44.26 | 45.99 | 44.26 | 45.90 | 7,297,728 | +1.11(+2.49%) |
Oct 15, 2014 | 45.73 | 45.93 | 44.24 | 44.78 | 12,547,583 | -1.25(-2.71%) |
Oct 14, 2014 | 47.44 | 47.50 | 45.88 | 46.03 | 12,608,029 | -1.22(-2.59%) |
Oct 13, 2014 | 47.80 | 48.17 | 47.24 | 47.26 | 5,661,023 | -0.43(-0.89%) |
Oct 10, 2014 | 47.79 | 48.36 | 47.66 | 47.68 | 4,393,388 | +0.13(+0.27%) |
Oct 09, 2014 | 48.69 | 48.77 | 47.53 | 47.55 | 4,042,037 | -1.14(-2.34%) |
Oct 08, 2014 | 47.40 | 48.75 | 47.29 | 48.69 | 6,787,619 | +1.30(+2.75%) |
Oct 07, 2014 | 47.07 | 47.71 | 47.06 | 47.39 | 4,144,067 | +0.08(+0.17%) |
Oct 06, 2014 | 47.28 | 47.56 | 47.09 | 47.31 | 2,735,335 | +0.02(+0.04%) |
Oct 03, 2014 | 46.92 | 47.36 | 46.60 | 47.29 | 3,148,215 | +0.49(+1.04%) |
Oct 02, 2014 | 46.76 | 47.09 | 46.60 | 46.80 | 2,486,991 | +0.04(+0.09%) |