Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 37.99 | 37.63 | 37.63 | 37.63 | 4,227,636 | -0.55(-1.44%) |
Dec 30, 2015 | 38.04 | 38.44 | 37.95 | 38.18 | 6,495,702 | +0.03(+0.08%) |
Dec 29, 2015 | 38.16 | 38.50 | 37.76 | 38.15 | 3,797,749 | +0.18(+0.48%) |
Dec 28, 2015 | 37.84 | 38.06 | 37.51 | 37.97 | 3,947,539 | +0.00(+0.00%) |
Dec 24, 2015 | 37.91 | 37.97 | 37.97 | 37.97 | 2,150,231 | -0.06(-0.14%) |
Dec 23, 2015 | 37.05 | 38.08 | 36.96 | 38.03 | 7,447,798 | +1.16(+3.16%) |
Dec 22, 2015 | 36.19 | 37.02 | 36.19 | 36.86 | 6,005,097 | +0.76(+2.11%) |
Dec 21, 2015 | 35.48 | 36.16 | 35.44 | 36.10 | 7,925,864 | +1.01(+2.89%) |
Dec 18, 2015 | 35.28 | 35.67 | 35.08 | 35.08 | 9,160,954 | -0.32(-0.91%) |
Dec 17, 2015 | 36.22 | 36.48 | 35.38 | 35.41 | 6,414,863 | -0.87(-2.39%) |
Dec 16, 2015 | 35.78 | 36.38 | 35.38 | 36.27 | 7,112,406 | +0.69(+1.95%) |
Dec 15, 2015 | 35.77 | 35.77 | 35.33 | 35.58 | 7,309,365 | +0.18(+0.51%) |
Dec 14, 2015 | 35.75 | 35.89 | 35.11 | 35.40 | 9,319,395 | -0.39(-1.08%) |
Dec 11, 2015 | 36.59 | 36.63 | 35.72 | 35.78 | 8,909,655 | -1.17(-3.17%) |
Dec 10, 2015 | 37.29 | 37.45 | 36.89 | 36.96 | 5,620,402 | -0.13(-0.36%) |
Dec 09, 2015 | 37.05 | 37.72 | 36.83 | 37.09 | 8,531,667 | -0.11(-0.30%) |
Dec 08, 2015 | 37.85 | 38.04 | 37.11 | 37.20 | 7,854,146 | -0.97(-2.54%) |
Dec 07, 2015 | 38.55 | 38.62 | 38.06 | 38.17 | 6,069,245 | -0.52(-1.34%) |
Dec 04, 2015 | 38.14 | 38.79 | 38.07 | 38.69 | 5,891,612 | +0.46(+1.21%) |
Dec 03, 2015 | 38.55 | 38.55 | 37.91 | 38.22 | 7,780,876 | -0.26(-0.67%) |
Dec 02, 2015 | 38.87 | 39.38 | 38.40 | 38.48 | 5,558,862 | -0.56(-1.43%) |
Dec 01, 2015 | 39.51 | 39.69 | 38.51 | 39.04 | 7,025,965 | -0.30(-0.76%) |
Nov 30, 2015 | 39.63 | 39.66 | 39.31 | 39.34 | 6,202,871 | -0.23(-0.58%) |
Nov 27, 2015 | 39.42 | 39.67 | 39.15 | 39.57 | 2,591,931 | +0.04(+0.10%) |
Nov 25, 2015 | 39.32 | 39.53 | 39.53 | 39.53 | 3,542,455 | +0.13(+0.34%) |
Nov 24, 2015 | 39.25 | 40.50 | 39.11 | 39.40 | 3,835,757 | +0.04(+0.10%) |
Nov 23, 2015 | 39.50 | 39.62 | 39.24 | 39.36 | 4,680,927 | -0.11(-0.28%) |
Nov 20, 2015 | 39.58 | 39.79 | 39.33 | 39.47 | 4,189,492 | +0.02(+0.04%) |
Nov 19, 2015 | 39.42 | 39.59 | 39.26 | 39.45 | 3,971,112 | +0.10(+0.26%) |
Nov 18, 2015 | 38.42 | 39.39 | 38.27 | 39.35 | 5,015,273 | +1.05(+2.73%) |
Nov 17, 2015 | 38.45 | 38.60 | 38.09 | 38.30 | 4,187,770 | -0.13(-0.35%) |
Nov 16, 2015 | 37.52 | 38.47 | 37.51 | 38.44 | 6,067,623 | +0.91(+2.43%) |
Nov 13, 2015 | 36.98 | 37.71 | 36.98 | 37.52 | 5,530,927 | +0.35(+0.93%) |
Nov 12, 2015 | 37.37 | 37.87 | 37.07 | 37.18 | 6,587,357 | -0.57(-1.50%) |
Nov 11, 2015 | 37.77 | 37.99 | 37.35 | 37.74 | 3,686,659 | +0.14(+0.38%) |
Nov 10, 2015 | 37.51 | 37.78 | 37.11 | 37.60 | 4,782,242 | -0.04(-0.12%) |
Nov 09, 2015 | 38.28 | 38.49 | 37.30 | 37.64 | 5,196,063 | -0.71(-1.85%) |
Nov 06, 2015 | 38.03 | 38.50 | 37.74 | 38.35 | 5,422,779 | +0.06(+0.16%) |
Nov 05, 2015 | 38.51 | 38.78 | 37.82 | 38.29 | 6,371,065 | -0.41(-1.07%) |
Nov 04, 2015 | 38.89 | 39.16 | 38.63 | 38.70 | 6,002,453 | +0.03(+0.08%) |
Nov 03, 2015 | 37.56 | 39.14 | 37.40 | 38.67 | 7,322,332 | +1.01(+2.67%) |
Nov 02, 2015 | 36.78 | 37.80 | 36.66 | 37.67 | 6,723,414 | +0.87(+2.37%) |
Oct 30, 2015 | 36.97 | 37.01 | 36.56 | 36.80 | 8,546,768 | +0.04(+0.11%) |
Oct 29, 2015 | 36.80 | 37.04 | 36.65 | 36.76 | 2,893,389 | -0.18(-0.49%) |
Oct 28, 2015 | 36.75 | 37.18 | 36.47 | 36.94 | 5,103,521 | +0.41(+1.11%) |
Oct 27, 2015 | 37.08 | 37.11 | 36.47 | 36.53 | 4,902,569 | -0.87(-2.33%) |
Oct 26, 2015 | 37.53 | 37.60 | 37.21 | 37.40 | 5,698,140 | -0.13(-0.35%) |
Oct 23, 2015 | 37.43 | 37.54 | 36.96 | 37.54 | 7,134,128 | +0.31(+0.84%) |
Oct 22, 2015 | 36.17 | 37.45 | 36.06 | 37.22 | 8,588,564 | +1.16(+3.22%) |
Oct 21, 2015 | 36.12 | 36.73 | 35.91 | 36.06 | 4,721,086 | +0.13(+0.37%) |
Oct 20, 2015 | 35.29 | 36.16 | 35.14 | 35.93 | 5,387,477 | +0.50(+1.41%) |
Oct 19, 2015 | 35.08 | 35.51 | 35.08 | 35.43 | 4,420,074 | +0.16(+0.46%) |
Oct 16, 2015 | 36.89 | 36.89 | 34.96 | 35.27 | 8,198,044 | -1.21(-3.31%) |
Oct 15, 2015 | 36.23 | 36.49 | 35.61 | 36.48 | 4,945,502 | +0.43(+1.19%) |
Oct 14, 2015 | 36.28 | 36.40 | 35.80 | 36.05 | 5,252,744 | -0.17(-0.47%) |
Oct 13, 2015 | 36.48 | 36.73 | 36.14 | 36.22 | 5,304,897 | -0.36(-0.98%) |
Oct 12, 2015 | 36.76 | 36.94 | 36.42 | 36.58 | 2,801,410 | -0.16(-0.42%) |
Oct 09, 2015 | 37.09 | 37.32 | 36.55 | 36.73 | 5,196,841 | -0.29(-0.78%) |
Oct 08, 2015 | 36.09 | 37.10 | 35.96 | 37.02 | 4,266,287 | +0.91(+2.52%) |
Oct 07, 2015 | 36.31 | 36.70 | 35.60 | 36.11 | 8,206,381 | +0.12(+0.32%) |
Oct 06, 2015 | 35.94 | 36.28 | 35.85 | 35.99 | 4,950,945 | +0.14(+0.39%) |
Oct 05, 2015 | 34.75 | 36.07 | 34.68 | 35.85 | 7,345,314 | +1.43(+4.14%) |
Oct 02, 2015 | 33.06 | 34.44 | 32.88 | 34.43 | 6,749,911 | +1.10(+3.30%) |
Oct 01, 2015 | 34.23 | 34.47 | 33.22 | 33.33 | 7,032,539 | -1.08(-3.15%) |
Sep 30, 2015 | 34.20 | 34.47 | 33.87 | 34.41 | 5,561,305 | +0.55(+1.63%) |
Sep 29, 2015 | 33.67 | 34.02 | 33.50 | 33.86 | 6,481,849 | +0.33(+0.98%) |
Sep 28, 2015 | 33.76 | 33.83 | 33.39 | 33.53 | 6,036,707 | -0.58(-1.69%) |
Sep 25, 2015 | 34.27 | 34.28 | 33.94 | 34.11 | 5,004,961 | +0.09(+0.27%) |
Sep 24, 2015 | 33.67 | 34.15 | 33.34 | 34.01 | 7,351,278 | -0.01(-0.02%) |
Sep 23, 2015 | 34.88 | 34.94 | 33.83 | 34.02 | 6,401,460 | -0.76(-2.19%) |
Sep 22, 2015 | 34.67 | 35.07 | 34.47 | 34.79 | 5,279,974 | -0.37(-1.04%) |
Sep 21, 2015 | 35.28 | 35.46 | 35.07 | 35.15 | 4,513,122 | +0.01(+0.02%) |
Sep 18, 2015 | 35.77 | 35.88 | 34.97 | 35.14 | 13,370,654 | -1.36(-3.71%) |
Sep 17, 2015 | 36.60 | 37.25 | 36.41 | 36.50 | 6,555,350 | -0.16(-0.45%) |
Sep 16, 2015 | 36.22 | 36.73 | 36.10 | 36.66 | 3,869,141 | +0.58(+1.60%) |
Sep 15, 2015 | 35.57 | 36.16 | 35.52 | 36.09 | 3,026,434 | +0.62(+1.76%) |
Sep 14, 2015 | 35.77 | 35.86 | 35.38 | 35.46 | 4,370,085 | -0.41(-1.13%) |
Sep 11, 2015 | 36.05 | 36.15 | 35.68 | 35.87 | 4,324,044 | -0.26(-0.71%) |
Sep 10, 2015 | 36.19 | 36.41 | 35.81 | 36.13 | 5,049,290 | -0.12(-0.32%) |
Sep 09, 2015 | 36.90 | 36.97 | 36.17 | 36.24 | 7,754,576 | -0.26(-0.70%) |
Sep 08, 2015 | 36.20 | 36.50 | 36.07 | 36.50 | 5,699,181 | +0.80(+2.25%) |
Sep 04, 2015 | 35.63 | 35.70 | 35.70 | 35.70 | 6,011,568 | -0.48(-1.31%) |
Sep 03, 2015 | 35.66 | 36.44 | 35.65 | 36.17 | 7,402,278 | -0.28(-0.77%) |
Sep 02, 2015 | 36.51 | 36.66 | 35.98 | 36.45 | 4,146,081 | +0.41(+1.12%) |
Sep 01, 2015 | 36.36 | 36.69 | 35.85 | 36.05 | 5,458,437 | -1.13(-3.04%) |
Aug 31, 2015 | 37.11 | 37.40 | 36.76 | 37.18 | 4,685,021 | -0.26(-0.69%) |
Aug 28, 2015 | 37.08 | 37.54 | 37.01 | 37.43 | 5,260,937 | +0.32(+0.86%) |
Aug 27, 2015 | 36.58 | 37.23 | 36.33 | 37.11 | 5,411,219 | +0.96(+2.65%) |
Aug 26, 2015 | 35.98 | 36.22 | 35.37 | 36.16 | 8,044,049 | +0.97(+2.77%) |
Aug 25, 2015 | 37.71 | 37.78 | 35.14 | 35.18 | 9,522,122 | -0.93(-2.59%) |
Aug 24, 2015 | 35.45 | 37.43 | 34.30 | 36.12 | 11,706,620 | -1.25(-3.34%) |
Aug 21, 2015 | 37.92 | 38.31 | 37.36 | 37.36 | 8,606,007 | -0.86(-2.26%) |
Aug 20, 2015 | 38.42 | 38.61 | 38.09 | 38.23 | 7,193,383 | -0.51(-1.33%) |
Aug 19, 2015 | 38.76 | 39.03 | 38.35 | 38.74 | 5,961,681 | -0.30(-0.76%) |
Aug 18, 2015 | 38.95 | 39.12 | 38.79 | 39.04 | 3,669,392 | -0.18(-0.46%) |
Aug 17, 2015 | 38.45 | 39.32 | 38.35 | 39.22 | 5,289,571 | +0.58(+1.49%) |
Aug 14, 2015 | 38.38 | 38.74 | 38.38 | 38.64 | 4,061,089 | +0.15(+0.38%) |
Aug 13, 2015 | 38.22 | 38.68 | 38.10 | 38.49 | 5,834,280 | +0.26(+0.67%) |
Aug 12, 2015 | 37.58 | 38.31 | 37.26 | 38.24 | 8,005,572 | +0.48(+1.28%) |
Aug 11, 2015 | 38.19 | 38.27 | 37.63 | 37.75 | 8,149,901 | -0.84(-2.18%) |
Aug 10, 2015 | 38.29 | 38.76 | 38.29 | 38.59 | 7,787,364 | +0.64(+1.69%) |
Aug 07, 2015 | 38.24 | 38.33 | 37.88 | 37.95 | 7,037,537 | -0.42(-1.11%) |
Aug 06, 2015 | 38.43 | 38.62 | 38.15 | 38.38 | 7,560,820 | -0.13(-0.34%) |
Aug 05, 2015 | 38.68 | 38.93 | 38.36 | 38.51 | 9,186,396 | +0.21(+0.54%) |
Aug 04, 2015 | 39.61 | 40.26 | 38.22 | 38.30 | 9,534,051 | -1.30(-3.29%) |
Aug 03, 2015 | 39.80 | 40.01 | 39.47 | 39.61 | 4,976,462 | -0.32(-0.81%) |
Jul 31, 2015 | 40.35 | 40.43 | 39.88 | 39.93 | 5,209,963 | -0.18(-0.44%) |
Jul 30, 2015 | 40.06 | 40.28 | 39.89 | 40.11 | 3,940,381 | -0.18(-0.44%) |
Jul 29, 2015 | 39.84 | 40.40 | 39.67 | 40.28 | 5,113,866 | +0.32(+0.79%) |
Jul 28, 2015 | 39.10 | 40.09 | 39.06 | 39.97 | 7,186,358 | +1.03(+2.66%) |
Jul 27, 2015 | 38.88 | 39.04 | 38.66 | 38.93 | 4,452,876 | -0.17(-0.43%) |
Jul 24, 2015 | 39.70 | 39.77 | 39.06 | 39.10 | 4,571,886 | -0.65(-1.63%) |
Jul 23, 2015 | 39.94 | 40.28 | 39.71 | 39.75 | 5,376,585 | -0.19(-0.46%) |
Jul 22, 2015 | 40.11 | 40.31 | 39.91 | 39.94 | 6,046,582 | -0.29(-0.73%) |
Jul 21, 2015 | 40.56 | 40.57 | 40.08 | 40.23 | 6,825,755 | -0.46(-1.14%) |
Jul 20, 2015 | 40.60 | 40.88 | 40.51 | 40.69 | 5,166,819 | +0.12(+0.29%) |
Jul 17, 2015 | 41.02 | 41.18 | 40.48 | 40.58 | 8,261,860 | -0.60(-1.46%) |
Jul 16, 2015 | 41.57 | 41.70 | 41.00 | 41.18 | 5,945,556 | -0.08(-0.21%) |
Jul 15, 2015 | 41.75 | 41.86 | 41.09 | 41.26 | 5,417,779 | -0.56(-1.33%) |
Jul 14, 2015 | 41.90 | 41.98 | 41.65 | 41.82 | 3,792,127 | -0.08(-0.18%) |
Jul 13, 2015 | 41.82 | 41.95 | 41.65 | 41.90 | 4,405,325 | +0.36(+0.87%) |
Jul 10, 2015 | 42.04 | 42.11 | 41.42 | 41.53 | 5,157,255 | +0.05(+0.13%) |
Jul 09, 2015 | 42.24 | 42.38 | 41.48 | 41.48 | 4,851,759 | -0.17(-0.41%) |
Jul 08, 2015 | 42.20 | 42.34 | 41.52 | 41.65 | 5,484,138 | -0.83(-1.94%) |
Jul 07, 2015 | 42.58 | 42.66 | 41.78 | 42.48 | 5,848,286 | -0.16(-0.38%) |
Jul 06, 2015 | 42.85 | 43.15 | 42.55 | 42.64 | 3,972,078 | -0.46(-1.07%) |
Jul 02, 2015 | 42.95 | 43.10 | 43.10 | 43.10 | 6,413,064 | +0.32(+0.74%) |
Jul 01, 2015 | 42.95 | 42.96 | 42.45 | 42.78 | 6,778,937 | +0.02(+0.04%) |
Jun 30, 2015 | 43.37 | 44.19 | 42.61 | 42.77 | 9,814,613 | -0.10(-0.23%) |
Jun 29, 2015 | 43.39 | 43.60 | 42.82 | 42.87 | 3,475,041 | -0.79(-1.80%) |
Jun 26, 2015 | 43.69 | 43.78 | 43.47 | 43.66 | 4,642,884 | -0.03(-0.07%) |
Jun 25, 2015 | 44.30 | 44.38 | 43.69 | 43.69 | 4,055,516 | -0.67(-1.51%) |
Jun 24, 2015 | 44.64 | 44.68 | 44.23 | 44.36 | 3,076,435 | -0.30(-0.67%) |
Jun 23, 2015 | 45.02 | 45.08 | 44.46 | 44.66 | 4,403,693 | -0.29(-0.65%) |
Jun 22, 2015 | 44.64 | 45.25 | 44.64 | 44.95 | 5,356,649 | +0.12(+0.26%) |
Jun 19, 2015 | 45.09 | 45.37 | 44.82 | 44.84 | 8,905,174 | -0.49(-1.09%) |
Jun 18, 2015 | 45.14 | 45.81 | 45.04 | 45.33 | 7,064,019 | +0.31(+0.69%) |
Jun 17, 2015 | 45.32 | 45.45 | 44.70 | 45.02 | 5,329,866 | -0.20(-0.44%) |
Jun 16, 2015 | 45.28 | 45.42 | 45.06 | 45.22 | 3,037,139 | -0.07(-0.15%) |
Jun 15, 2015 | 45.60 | 45.60 | 45.16 | 45.29 | 3,618,219 | -0.72(-1.56%) |
Jun 12, 2015 | 46.23 | 46.43 | 45.89 | 46.01 | 3,730,395 | -0.39(-0.85%) |
Jun 11, 2015 | 46.21 | 46.46 | 46.09 | 46.40 | 3,846,107 | +0.29(+0.62%) |
Jun 10, 2015 | 45.95 | 46.23 | 45.84 | 46.12 | 4,081,370 | +0.46(+1.00%) |
Jun 09, 2015 | 45.33 | 45.82 | 45.28 | 45.66 | 3,198,117 | +0.05(+0.10%) |
Jun 08, 2015 | 45.55 | 45.89 | 45.51 | 45.62 | 3,636,363 | -0.07(-0.15%) |
Jun 05, 2015 | 45.37 | 45.73 | 45.24 | 45.69 | 4,275,748 | +0.22(+0.49%) |
Jun 04, 2015 | 46.19 | 46.31 | 45.38 | 45.46 | 7,801,211 | -1.10(-2.35%) |
Jun 03, 2015 | 46.53 | 46.84 | 46.40 | 46.56 | 3,420,775 | +0.03(+0.07%) |
Jun 02, 2015 | 46.35 | 46.89 | 46.30 | 46.53 | 3,894,143 | +0.05(+0.10%) |
Jun 01, 2015 | 46.79 | 46.93 | 46.30 | 46.48 | 3,676,486 | -0.05(-0.12%) |
May 29, 2015 | 47.24 | 47.28 | 46.30 | 46.53 | 5,890,910 | -0.55(-1.16%) |
May 28, 2015 | 46.84 | 47.12 | 46.53 | 47.08 | 4,808,319 | +0.05(+0.11%) |
May 27, 2015 | 46.98 | 47.18 | 46.75 | 47.03 | 3,457,498 | +0.09(+0.20%) |
May 26, 2015 | 47.65 | 47.66 | 46.80 | 46.94 | 5,935,659 | -0.73(-1.54%) |
May 22, 2015 | 47.51 | 47.67 | 47.67 | 47.67 | 6,899,468 | +0.05(+0.10%) |
May 21, 2015 | 46.49 | 48.42 | 46.45 | 47.62 | 13,935,982 | +1.23(+2.64%) |
May 20, 2015 | 46.18 | 46.51 | 45.83 | 46.40 | 6,384,600 | +0.18(+0.38%) |
May 19, 2015 | 46.29 | 46.45 | 45.92 | 46.22 | 6,519,952 | -0.23(-0.50%) |
May 18, 2015 | 46.54 | 46.64 | 46.22 | 46.45 | 5,182,148 | +0.01(+0.02%) |
May 15, 2015 | 46.75 | 46.77 | 46.34 | 46.44 | 4,735,185 | -0.26(-0.56%) |
May 14, 2015 | 46.90 | 46.96 | 46.56 | 46.70 | 5,341,897 | +0.15(+0.31%) |
May 13, 2015 | 46.33 | 46.95 | 46.33 | 46.56 | 9,405,561 | +0.49(+1.06%) |
May 12, 2015 | 45.31 | 46.31 | 45.20 | 46.07 | 9,686,866 | +0.67(+1.48%) |
May 11, 2015 | 44.96 | 45.58 | 44.71 | 45.40 | 6,902,750 | +0.39(+0.87%) |
May 08, 2015 | 44.97 | 45.22 | 44.84 | 45.01 | 5,292,337 | +0.53(+1.19%) |
May 07, 2015 | 44.75 | 44.75 | 44.12 | 44.48 | 7,557,521 | -0.09(-0.21%) |
May 06, 2015 | 44.70 | 44.77 | 44.07 | 44.57 | 8,682,423 | -0.14(-0.31%) |
May 05, 2015 | 44.10 | 45.07 | 44.02 | 44.71 | 11,002,107 | -0.83(-1.83%) |
May 04, 2015 | 45.62 | 45.79 | 45.41 | 45.54 | 4,975,775 | +0.12(+0.27%) |
May 01, 2015 | 45.20 | 45.47 | 45.03 | 45.42 | 3,939,782 | +0.38(+0.85%) |
Apr 30, 2015 | 45.18 | 45.44 | 44.82 | 45.04 | 5,209,342 | -0.20(-0.44%) |
Apr 29, 2015 | 44.75 | 45.38 | 44.41 | 45.24 | 6,151,838 | +0.33(+0.73%) |
Apr 28, 2015 | 44.56 | 45.03 | 44.42 | 44.91 | 4,525,885 | +0.15(+0.34%) |
Apr 27, 2015 | 44.26 | 44.91 | 44.23 | 44.75 | 5,106,220 | +0.62(+1.41%) |
Apr 24, 2015 | 44.30 | 44.55 | 43.87 | 44.13 | 5,164,396 | -0.43(-0.96%) |
Apr 23, 2015 | 44.21 | 44.85 | 44.07 | 44.56 | 4,931,615 | +0.05(+0.10%) |
Apr 22, 2015 | 44.56 | 44.62 | 44.03 | 44.52 | 4,731,976 | -0.05(-0.12%) |
Apr 21, 2015 | 44.95 | 45.14 | 44.23 | 44.57 | 4,757,558 | -0.37(-0.82%) |
Apr 20, 2015 | 44.92 | 45.33 | 44.88 | 44.94 | 4,640,831 | +0.21(+0.46%) |
Apr 17, 2015 | 44.82 | 44.84 | 44.30 | 44.73 | 6,650,480 | -0.37(-0.81%) |
Apr 16, 2015 | 45.06 | 45.28 | 44.87 | 45.10 | 5,120,396 | -0.19(-0.42%) |
Apr 15, 2015 | 44.90 | 45.40 | 44.82 | 45.29 | 6,184,741 | +0.64(+1.42%) |
Apr 14, 2015 | 44.52 | 44.85 | 44.37 | 44.65 | 5,958,660 | -0.05(-0.12%) |
Apr 13, 2015 | 43.58 | 44.75 | 43.54 | 44.71 | 12,282,136 | +1.19(+2.73%) |
Apr 10, 2015 | 43.54 | 43.65 | 43.27 | 43.52 | 4,849,268 | +0.10(+0.23%) |
Apr 09, 2015 | 43.35 | 43.75 | 43.32 | 43.42 | 7,034,635 | -0.02(-0.04%) |
Apr 08, 2015 | 43.15 | 43.58 | 43.04 | 43.44 | 6,434,256 | +0.21(+0.48%) |
Apr 07, 2015 | 43.39 | 43.54 | 42.99 | 43.23 | 5,700,738 | -0.40(-0.91%) |
Apr 06, 2015 | 42.78 | 44.21 | 42.30 | 43.63 | 10,168,669 | +1.11(+2.61%) |
Apr 02, 2015 | 42.80 | 42.52 | 42.52 | 42.52 | 7,723,544 | -0.27(-0.63%) |
Apr 01, 2015 | 43.07 | 43.12 | 42.66 | 42.79 | 6,145,422 | -0.56(-1.29%) |
Mar 31, 2015 | 43.15 | 43.39 | 42.72 | 43.35 | 8,146,981 | +0.02(+0.05%) |
Mar 30, 2015 | 43.42 | 43.82 | 43.30 | 43.32 | 5,635,586 | +0.04(+0.09%) |
Mar 27, 2015 | 43.37 | 43.37 | 42.87 | 43.28 | 4,803,919 | +0.05(+0.12%) |
Mar 26, 2015 | 43.02 | 43.48 | 42.79 | 43.23 | 6,628,647 | -0.10(-0.23%) |
Mar 25, 2015 | 43.64 | 43.71 | 43.24 | 43.33 | 7,487,330 | -0.16(-0.37%) |
Mar 24, 2015 | 43.54 | 43.61 | 43.28 | 43.49 | 8,055,164 | -0.09(-0.21%) |
Mar 23, 2015 | 43.43 | 43.76 | 43.35 | 43.58 | 5,479,101 | +0.18(+0.42%) |
Mar 20, 2015 | 43.26 | 43.48 | 43.05 | 43.40 | 10,480,415 | +0.32(+0.75%) |
Mar 19, 2015 | 43.23 | 43.33 | 42.71 | 43.08 | 5,104,473 | -0.39(-0.90%) |
Mar 18, 2015 | 42.52 | 43.71 | 42.12 | 43.47 | 7,736,212 | +0.83(+1.96%) |
Mar 17, 2015 | 42.65 | 42.78 | 42.47 | 42.63 | 5,532,888 | -0.41(-0.96%) |
Mar 16, 2015 | 42.47 | 43.06 | 42.46 | 43.05 | 6,488,264 | +0.74(+1.76%) |
Mar 13, 2015 | 42.81 | 42.83 | 42.06 | 42.30 | 6,373,452 | -0.60(-1.41%) |
Mar 12, 2015 | 42.63 | 42.99 | 42.59 | 42.91 | 6,133,626 | +0.41(+0.97%) |
Mar 11, 2015 | 43.13 | 43.15 | 42.49 | 42.50 | 5,449,789 | -0.44(-1.03%) |
Mar 10, 2015 | 43.28 | 43.28 | 42.79 | 42.94 | 7,987,959 | -0.77(-1.77%) |
Mar 09, 2015 | 43.58 | 43.89 | 43.37 | 43.71 | 8,072,275 | +0.41(+0.95%) |
Mar 06, 2015 | 43.98 | 43.98 | 43.13 | 43.30 | 10,055,914 | -1.16(-2.62%) |
Mar 05, 2015 | 44.23 | 44.46 | 43.98 | 44.46 | 6,338,769 | +0.23(+0.52%) |
Mar 04, 2015 | 44.46 | 44.69 | 44.07 | 44.23 | 4,508,731 | -0.46(-1.03%) |
Mar 03, 2015 | 44.37 | 44.75 | 44.34 | 44.69 | 4,045,919 | +0.04(+0.09%) |
Mar 02, 2015 | 44.34 | 44.79 | 44.33 | 44.65 | 4,824,226 | +0.31(+0.71%) |
Feb 27, 2015 | 44.41 | 44.60 | 44.31 | 44.34 | 6,242,573 | -0.02(-0.03%) |
Feb 26, 2015 | 44.58 | 44.71 | 44.33 | 44.36 | 5,066,445 | -0.28(-0.62%) |
Feb 25, 2015 | 44.95 | 45.01 | 44.25 | 44.63 | 6,645,166 | -0.19(-0.43%) |
Feb 24, 2015 | 44.72 | 44.95 | 44.37 | 44.82 | 6,870,269 | -0.15(-0.32%) |
Feb 23, 2015 | 44.92 | 44.98 | 44.59 | 44.97 | 5,419,291 | +0.05(+0.12%) |
Feb 20, 2015 | 44.81 | 44.99 | 44.23 | 44.92 | 7,685,222 | -0.02(-0.03%) |
Feb 19, 2015 | 44.92 | 45.14 | 44.67 | 44.93 | 4,160,803 | -0.12(-0.27%) |
Feb 18, 2015 | 44.53 | 45.35 | 44.52 | 45.05 | 4,322,730 | +0.42(+0.94%) |
Feb 17, 2015 | 44.85 | 44.88 | 44.53 | 44.63 | 4,571,654 | -0.29(-0.65%) |
Feb 13, 2015 | 44.92 | 44.92 | 44.92 | 44.92 | 4,958,362 | +0.06(+0.14%) |
Feb 12, 2015 | 44.16 | 44.92 | 44.16 | 44.86 | 6,396,689 | +0.70(+1.58%) |
Feb 11, 2015 | 44.26 | 44.37 | 43.78 | 44.16 | 5,463,620 | +0.09(+0.21%) |
Feb 10, 2015 | 43.70 | 44.14 | 43.30 | 44.07 | 7,967,227 | +0.52(+1.20%) |
Feb 09, 2015 | 43.11 | 43.82 | 43.09 | 43.55 | 7,935,187 | +0.24(+0.56%) |
Feb 06, 2015 | 43.40 | 43.66 | 43.15 | 43.31 | 8,112,126 | -0.09(-0.21%) |
Feb 05, 2015 | 43.53 | 43.78 | 43.14 | 43.40 | 11,714,069 | -0.14(-0.31%) |
Feb 04, 2015 | 44.91 | 45.07 | 43.38 | 43.53 | 14,398,938 | -1.60(-3.55%) |
Feb 03, 2015 | 44.16 | 45.56 | 43.72 | 45.14 | 27,092,426 | +0.36(+0.80%) |
Feb 02, 2015 | 43.33 | 44.93 | 43.31 | 44.78 | 13,431,267 | +1.54(+3.57%) |
Jan 30, 2015 | 42.93 | 43.70 | 42.89 | 43.24 | 10,728,992 | +0.05(+0.11%) |
Jan 29, 2015 | 42.59 | 43.43 | 42.38 | 43.19 | 9,751,678 | +0.49(+1.16%) |
Jan 28, 2015 | 43.63 | 43.89 | 42.67 | 42.70 | 9,965,505 | -0.81(-1.87%) |
Jan 27, 2015 | 43.56 | 44.29 | 43.37 | 43.51 | 12,267,366 | -1.62(-3.58%) |
Jan 26, 2015 | 44.20 | 45.17 | 43.69 | 45.13 | 9,792,194 | +0.99(+2.25%) |
Jan 23, 2015 | 45.19 | 45.29 | 44.08 | 44.13 | 12,729,243 | -1.28(-2.83%) |
Jan 22, 2015 | 45.79 | 45.93 | 45.17 | 45.42 | 12,296,709 | -0.89(-1.92%) |
Jan 21, 2015 | 45.90 | 46.53 | 45.61 | 46.31 | 5,913,179 | +0.38(+0.83%) |
Jan 20, 2015 | 46.14 | 46.27 | 45.42 | 45.93 | 7,604,776 | +0.10(+0.22%) |
Jan 16, 2015 | 44.98 | 45.87 | 44.90 | 45.83 | 9,571,279 | +0.74(+1.63%) |
Jan 15, 2015 | 45.27 | 45.64 | 44.97 | 45.09 | 7,947,763 | -0.18(-0.40%) |
Jan 14, 2015 | 45.00 | 45.30 | 44.53 | 45.27 | 8,843,159 | -0.35(-0.77%) |
Jan 13, 2015 | 45.96 | 46.44 | 45.22 | 45.62 | 5,767,273 | -0.07(-0.15%) |
Jan 12, 2015 | 46.02 | 46.14 | 45.26 | 45.69 | 7,647,842 | -0.55(-1.20%) |
Jan 09, 2015 | 46.94 | 47.06 | 45.84 | 46.24 | 4,791,642 | -0.74(-1.57%) |
Jan 08, 2015 | 46.12 | 47.03 | 45.99 | 46.98 | 6,451,900 | +1.20(+2.62%) |
Jan 07, 2015 | 46.32 | 46.34 | 45.61 | 45.78 | 6,957,884 | -0.10(-0.22%) |
Jan 06, 2015 | 46.12 | 46.21 | 45.36 | 45.88 | 7,179,558 | -0.08(-0.17%) |
Jan 05, 2015 | 46.95 | 47.20 | 45.90 | 45.96 | 9,413,805 | -0.96(-2.06%) |