Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.63 | 39.66 | 39.30 | 39.34 | 6,203,497 | -0.23(-0.58%) |
Nov 27, 2015 | 39.41 | 39.67 | 39.15 | 39.56 | 2,592,192 | +0.04(+0.10%) |
Nov 25, 2015 | 39.32 | 39.52 | 39.52 | 39.52 | 3,542,812 | +0.13(+0.34%) |
Nov 24, 2015 | 39.24 | 40.49 | 39.11 | 39.39 | 3,836,144 | +0.04(+0.10%) |
Nov 23, 2015 | 39.49 | 39.61 | 39.23 | 39.35 | 4,681,399 | -0.11(-0.28%) |
Nov 20, 2015 | 39.58 | 39.78 | 39.32 | 39.46 | 4,189,914 | +0.02(+0.04%) |
Nov 19, 2015 | 39.41 | 39.58 | 39.26 | 39.45 | 3,971,512 | +0.10(+0.26%) |
Nov 18, 2015 | 38.42 | 39.39 | 38.27 | 39.34 | 5,015,779 | +1.05(+2.73%) |
Nov 17, 2015 | 38.45 | 38.60 | 38.09 | 38.30 | 4,188,192 | -0.13(-0.35%) |
Nov 16, 2015 | 37.52 | 38.47 | 37.51 | 38.43 | 6,068,235 | +0.91(+2.43%) |
Nov 13, 2015 | 36.98 | 37.71 | 36.98 | 37.52 | 5,531,485 | +0.35(+0.93%) |
Nov 12, 2015 | 37.37 | 37.86 | 37.06 | 37.17 | 6,588,021 | -0.57(-1.50%) |
Nov 11, 2015 | 37.76 | 37.98 | 37.35 | 37.74 | 3,687,031 | +0.14(+0.38%) |
Nov 10, 2015 | 37.50 | 37.78 | 37.10 | 37.60 | 4,782,724 | -0.04(-0.12%) |
Nov 09, 2015 | 38.27 | 38.48 | 37.30 | 37.64 | 5,196,586 | -0.71(-1.85%) |
Nov 06, 2015 | 38.02 | 38.50 | 37.73 | 38.35 | 5,423,325 | +0.06(+0.16%) |
Nov 05, 2015 | 38.51 | 38.78 | 37.81 | 38.29 | 6,371,706 | -0.41(-1.07%) |
Nov 04, 2015 | 38.89 | 39.16 | 38.62 | 38.70 | 6,003,058 | +0.03(+0.08%) |
Nov 03, 2015 | 37.55 | 39.14 | 37.39 | 38.67 | 7,323,070 | +1.00(+2.67%) |
Nov 02, 2015 | 36.78 | 37.80 | 36.65 | 37.66 | 6,724,091 | +0.87(+2.37%) |
Oct 30, 2015 | 36.96 | 37.01 | 36.56 | 36.79 | 8,547,628 | +0.04(+0.11%) |
Oct 29, 2015 | 36.79 | 37.03 | 36.64 | 36.75 | 2,893,680 | -0.18(-0.48%) |
Oct 28, 2015 | 36.74 | 37.17 | 36.46 | 36.93 | 5,104,035 | +0.41(+1.11%) |
Oct 27, 2015 | 37.08 | 37.10 | 36.46 | 36.53 | 4,903,062 | -0.87(-2.33%) |
Oct 26, 2015 | 37.52 | 37.59 | 37.20 | 37.40 | 5,698,713 | -0.13(-0.35%) |
Oct 23, 2015 | 37.43 | 37.53 | 36.96 | 37.53 | 7,134,847 | +0.31(+0.84%) |
Oct 22, 2015 | 36.17 | 37.45 | 36.06 | 37.22 | 8,589,429 | +1.16(+3.22%) |
Oct 21, 2015 | 36.11 | 36.72 | 35.90 | 36.06 | 4,721,561 | +0.13(+0.37%) |
Oct 20, 2015 | 35.29 | 36.15 | 35.14 | 35.93 | 5,388,020 | +0.50(+1.41%) |
Oct 19, 2015 | 35.08 | 35.51 | 35.08 | 35.43 | 4,420,519 | +0.16(+0.46%) |
Oct 16, 2015 | 36.88 | 36.88 | 34.96 | 35.26 | 8,198,869 | -1.21(-3.31%) |
Oct 15, 2015 | 36.22 | 36.49 | 35.61 | 36.47 | 4,946,000 | +0.43(+1.19%) |
Oct 14, 2015 | 36.28 | 36.40 | 35.79 | 36.04 | 5,253,273 | -0.17(-0.47%) |
Oct 13, 2015 | 36.47 | 36.72 | 36.14 | 36.22 | 5,305,432 | -0.36(-0.98%) |
Oct 12, 2015 | 36.76 | 36.94 | 36.42 | 36.57 | 2,801,693 | -0.16(-0.42%) |
Oct 09, 2015 | 37.09 | 37.31 | 36.55 | 36.73 | 5,197,364 | -0.29(-0.78%) |
Oct 08, 2015 | 36.08 | 37.09 | 35.96 | 37.02 | 4,266,716 | +0.91(+2.52%) |
Oct 07, 2015 | 36.31 | 36.70 | 35.60 | 36.11 | 8,207,207 | +0.12(+0.32%) |
Oct 06, 2015 | 35.93 | 36.28 | 35.85 | 35.99 | 4,951,443 | +0.14(+0.39%) |
Oct 05, 2015 | 34.75 | 36.07 | 34.68 | 35.85 | 7,346,053 | +1.43(+4.14%) |
Oct 02, 2015 | 33.05 | 34.44 | 32.88 | 34.42 | 6,750,591 | +1.10(+3.30%) |
Oct 01, 2015 | 34.23 | 34.47 | 33.22 | 33.33 | 7,033,247 | -1.08(-3.15%) |
Sep 30, 2015 | 34.20 | 34.46 | 33.87 | 34.41 | 5,561,865 | +0.55(+1.63%) |
Sep 29, 2015 | 33.67 | 34.02 | 33.50 | 33.85 | 6,482,501 | +0.33(+0.98%) |
Sep 28, 2015 | 33.76 | 33.82 | 33.39 | 33.53 | 6,037,315 | -0.58(-1.69%) |
Sep 25, 2015 | 34.27 | 34.28 | 33.94 | 34.10 | 5,005,465 | +0.09(+0.27%) |
Sep 24, 2015 | 33.67 | 34.14 | 33.34 | 34.01 | 7,352,019 | -0.01(-0.02%) |
Sep 23, 2015 | 34.88 | 34.94 | 33.83 | 34.02 | 6,402,105 | -0.76(-2.19%) |
Sep 22, 2015 | 34.66 | 35.07 | 34.46 | 34.78 | 5,280,506 | -0.37(-1.04%) |
Sep 21, 2015 | 35.28 | 35.45 | 35.07 | 35.15 | 4,513,577 | +0.01(+0.02%) |
Sep 18, 2015 | 35.76 | 35.88 | 34.97 | 35.14 | 13,372,000 | -1.36(-3.71%) |
Sep 17, 2015 | 36.60 | 37.24 | 36.40 | 36.50 | 6,556,010 | -0.16(-0.45%) |
Sep 16, 2015 | 36.22 | 36.73 | 36.10 | 36.66 | 3,869,531 | +0.58(+1.60%) |
Sep 15, 2015 | 35.57 | 36.15 | 35.52 | 36.08 | 3,026,739 | +0.62(+1.76%) |
Sep 14, 2015 | 35.77 | 35.86 | 35.37 | 35.46 | 4,370,525 | -0.41(-1.13%) |
Sep 11, 2015 | 36.04 | 36.15 | 35.68 | 35.86 | 4,324,480 | -0.26(-0.71%) |
Sep 10, 2015 | 36.18 | 36.41 | 35.81 | 36.12 | 5,049,798 | -0.12(-0.32%) |
Sep 09, 2015 | 36.90 | 36.97 | 36.16 | 36.24 | 7,755,357 | -0.26(-0.70%) |
Sep 08, 2015 | 36.20 | 36.50 | 36.07 | 36.50 | 5,699,754 | +0.80(+2.25%) |
Sep 04, 2015 | 35.63 | 35.69 | 35.69 | 35.69 | 6,012,173 | -0.48(-1.31%) |
Sep 03, 2015 | 35.65 | 36.43 | 35.65 | 36.17 | 7,403,023 | -0.28(-0.77%) |
Sep 02, 2015 | 36.50 | 36.66 | 35.97 | 36.45 | 4,146,498 | +0.41(+1.12%) |
Sep 01, 2015 | 36.36 | 36.68 | 35.85 | 36.04 | 5,458,986 | -1.13(-3.04%) |
Aug 31, 2015 | 37.10 | 37.40 | 36.76 | 37.17 | 4,685,493 | -0.26(-0.69%) |
Aug 28, 2015 | 37.07 | 37.54 | 37.01 | 37.43 | 5,261,467 | +0.32(+0.86%) |
Aug 27, 2015 | 36.58 | 37.23 | 36.32 | 37.11 | 5,411,763 | +0.96(+2.65%) |
Aug 26, 2015 | 35.97 | 36.22 | 35.37 | 36.15 | 8,044,859 | +0.97(+2.77%) |
Aug 25, 2015 | 37.70 | 37.78 | 35.13 | 35.18 | 9,523,081 | -0.93(-2.59%) |
Aug 24, 2015 | 35.44 | 37.43 | 34.30 | 36.11 | 11,707,799 | -1.25(-3.34%) |
Aug 21, 2015 | 37.92 | 38.31 | 37.35 | 37.36 | 8,606,873 | -0.86(-2.26%) |
Aug 20, 2015 | 38.41 | 38.61 | 38.09 | 38.22 | 7,194,107 | -0.51(-1.33%) |
Aug 19, 2015 | 38.75 | 39.03 | 38.34 | 38.74 | 5,962,282 | -0.30(-0.76%) |
Aug 18, 2015 | 38.95 | 39.12 | 38.79 | 39.03 | 3,669,762 | -0.18(-0.46%) |
Aug 17, 2015 | 38.45 | 39.32 | 38.34 | 39.21 | 5,290,104 | +0.58(+1.49%) |
Aug 14, 2015 | 38.37 | 38.73 | 38.37 | 38.64 | 4,061,498 | +0.15(+0.38%) |
Aug 13, 2015 | 38.22 | 38.68 | 38.09 | 38.49 | 5,834,867 | +0.26(+0.67%) |
Aug 12, 2015 | 37.58 | 38.30 | 37.26 | 38.23 | 8,006,378 | +0.48(+1.28%) |
Aug 11, 2015 | 38.19 | 38.27 | 37.63 | 37.75 | 8,150,722 | -0.84(-2.18%) |
Aug 10, 2015 | 38.28 | 38.75 | 38.28 | 38.59 | 7,788,148 | +0.64(+1.69%) |
Aug 07, 2015 | 38.24 | 38.33 | 37.88 | 37.95 | 7,038,246 | -0.42(-1.11%) |
Aug 06, 2015 | 38.43 | 38.62 | 38.15 | 38.37 | 7,561,582 | -0.13(-0.34%) |
Aug 05, 2015 | 38.68 | 38.93 | 38.36 | 38.51 | 9,187,322 | +0.21(+0.54%) |
Aug 04, 2015 | 39.60 | 40.26 | 38.22 | 38.30 | 9,535,012 | -1.30(-3.29%) |
Aug 03, 2015 | 39.79 | 40.01 | 39.47 | 39.60 | 4,976,964 | -0.32(-0.81%) |
Jul 31, 2015 | 40.35 | 40.43 | 39.87 | 39.93 | 5,210,488 | -0.18(-0.44%) |
Jul 30, 2015 | 40.06 | 40.28 | 39.89 | 40.10 | 3,940,778 | -0.18(-0.44%) |
Jul 29, 2015 | 39.84 | 40.40 | 39.67 | 40.28 | 5,114,381 | +0.32(+0.79%) |
Jul 28, 2015 | 39.10 | 40.09 | 39.05 | 39.96 | 7,187,082 | +1.03(+2.66%) |
Jul 27, 2015 | 38.88 | 39.04 | 38.65 | 38.93 | 4,453,325 | -0.17(-0.43%) |
Jul 24, 2015 | 39.69 | 39.76 | 39.06 | 39.10 | 4,572,347 | -0.65(-1.63%) |
Jul 23, 2015 | 39.93 | 40.28 | 39.70 | 39.75 | 5,377,126 | -0.19(-0.46%) |
Jul 22, 2015 | 40.11 | 40.30 | 39.91 | 39.93 | 6,047,191 | -0.29(-0.73%) |
Jul 21, 2015 | 40.56 | 40.57 | 40.08 | 40.23 | 6,826,443 | -0.46(-1.14%) |
Jul 20, 2015 | 40.60 | 40.88 | 40.50 | 40.69 | 5,167,340 | +0.12(+0.29%) |
Jul 17, 2015 | 41.01 | 41.18 | 40.47 | 40.57 | 8,262,692 | -0.60(-1.46%) |
Jul 16, 2015 | 41.57 | 41.70 | 41.00 | 41.18 | 5,946,155 | -0.08(-0.21%) |
Jul 15, 2015 | 41.75 | 41.85 | 41.09 | 41.26 | 5,418,325 | -0.56(-1.33%) |
Jul 14, 2015 | 41.90 | 41.98 | 41.65 | 41.82 | 3,792,509 | -0.08(-0.18%) |
Jul 13, 2015 | 41.82 | 41.95 | 41.65 | 41.89 | 4,405,768 | +0.36(+0.87%) |
Jul 10, 2015 | 42.04 | 42.11 | 41.42 | 41.53 | 5,157,774 | +0.05(+0.13%) |
Jul 09, 2015 | 42.24 | 42.37 | 41.48 | 41.48 | 4,852,247 | -0.17(-0.41%) |
Jul 08, 2015 | 42.19 | 42.33 | 41.52 | 41.65 | 5,484,690 | -0.83(-1.94%) |
Jul 07, 2015 | 42.58 | 42.66 | 41.78 | 42.47 | 5,848,875 | -0.16(-0.38%) |
Jul 06, 2015 | 42.84 | 43.14 | 42.54 | 42.63 | 3,972,478 | -0.46(-1.07%) |
Jul 02, 2015 | 42.95 | 43.10 | 43.10 | 43.10 | 6,413,710 | +0.32(+0.74%) |
Jul 01, 2015 | 42.95 | 42.96 | 42.45 | 42.78 | 6,779,620 | +0.02(+0.04%) |
Jun 30, 2015 | 43.37 | 44.18 | 42.61 | 42.76 | 9,815,602 | -0.10(-0.23%) |
Jun 29, 2015 | 43.39 | 43.59 | 42.82 | 42.86 | 3,475,391 | -0.79(-1.80%) |
Jun 26, 2015 | 43.68 | 43.78 | 43.47 | 43.65 | 4,643,351 | -0.03(-0.07%) |
Jun 25, 2015 | 44.29 | 44.38 | 43.68 | 43.68 | 4,055,924 | -0.67(-1.51%) |
Jun 24, 2015 | 44.64 | 44.68 | 44.23 | 44.35 | 3,076,745 | -0.30(-0.67%) |
Jun 23, 2015 | 45.02 | 45.08 | 44.45 | 44.65 | 4,404,137 | -0.29(-0.65%) |
Jun 22, 2015 | 44.63 | 45.24 | 44.63 | 44.95 | 5,357,189 | +0.12(+0.26%) |
Jun 19, 2015 | 45.09 | 45.36 | 44.82 | 44.83 | 8,906,071 | -0.49(-1.09%) |
Jun 18, 2015 | 45.13 | 45.80 | 45.03 | 45.33 | 7,064,731 | +0.31(+0.69%) |
Jun 17, 2015 | 45.32 | 45.44 | 44.69 | 45.02 | 5,330,403 | -0.20(-0.44%) |
Jun 16, 2015 | 45.27 | 45.42 | 45.06 | 45.22 | 3,037,445 | -0.07(-0.15%) |
Jun 15, 2015 | 45.60 | 45.60 | 45.16 | 45.29 | 3,618,583 | -0.72(-1.56%) |
Jun 12, 2015 | 46.22 | 46.43 | 45.88 | 46.00 | 3,730,771 | -0.39(-0.85%) |
Jun 11, 2015 | 46.21 | 46.46 | 46.09 | 46.40 | 3,846,494 | +0.29(+0.62%) |
Jun 10, 2015 | 45.94 | 46.22 | 45.84 | 46.11 | 4,081,781 | +0.46(+1.00%) |
Jun 09, 2015 | 45.33 | 45.82 | 45.27 | 45.66 | 3,198,439 | +0.05(+0.10%) |
Jun 08, 2015 | 45.55 | 45.88 | 45.50 | 45.61 | 3,636,730 | -0.07(-0.15%) |
Jun 05, 2015 | 45.36 | 45.73 | 45.23 | 45.68 | 4,276,179 | +0.22(+0.49%) |
Jun 04, 2015 | 46.19 | 46.31 | 45.38 | 45.46 | 7,801,997 | -1.10(-2.35%) |
Jun 03, 2015 | 46.52 | 46.83 | 46.39 | 46.55 | 3,421,120 | +0.03(+0.07%) |
Jun 02, 2015 | 46.34 | 46.88 | 46.30 | 46.52 | 3,894,535 | +0.05(+0.10%) |
Jun 01, 2015 | 46.78 | 46.92 | 46.30 | 46.48 | 3,676,857 | -0.05(-0.12%) |
May 29, 2015 | 47.24 | 47.28 | 46.30 | 46.53 | 5,891,504 | -0.55(-1.16%) |
May 28, 2015 | 46.83 | 47.12 | 46.52 | 47.08 | 4,808,804 | +0.05(+0.11%) |
May 27, 2015 | 46.98 | 47.18 | 46.75 | 47.02 | 3,457,847 | +0.09(+0.20%) |
May 26, 2015 | 47.65 | 47.66 | 46.79 | 46.93 | 5,936,257 | -0.73(-1.54%) |
May 22, 2015 | 47.50 | 47.66 | 47.66 | 47.66 | 6,900,163 | +0.05(+0.10%) |
May 21, 2015 | 46.48 | 48.41 | 46.44 | 47.62 | 13,937,386 | +1.23(+2.64%) |
May 20, 2015 | 46.17 | 46.51 | 45.83 | 46.39 | 6,385,244 | +0.18(+0.38%) |
May 19, 2015 | 46.28 | 46.44 | 45.92 | 46.21 | 6,520,609 | -0.23(-0.50%) |
May 18, 2015 | 46.54 | 46.64 | 46.21 | 46.44 | 5,182,670 | +0.01(+0.02%) |
May 15, 2015 | 46.75 | 46.76 | 46.34 | 46.44 | 4,735,662 | -0.26(-0.56%) |
May 14, 2015 | 46.89 | 46.95 | 46.55 | 46.70 | 5,342,436 | +0.15(+0.31%) |
May 13, 2015 | 46.32 | 46.95 | 46.32 | 46.55 | 9,406,508 | +0.49(+1.05%) |
May 12, 2015 | 45.31 | 46.30 | 45.19 | 46.07 | 9,687,841 | +0.67(+1.48%) |
May 11, 2015 | 44.96 | 45.58 | 44.70 | 45.39 | 6,903,445 | +0.39(+0.87%) |
May 08, 2015 | 44.96 | 45.22 | 44.83 | 45.00 | 5,292,870 | +0.53(+1.19%) |
May 07, 2015 | 44.74 | 44.75 | 44.11 | 44.47 | 7,558,282 | -0.09(-0.21%) |
May 06, 2015 | 44.70 | 44.77 | 44.06 | 44.57 | 8,683,298 | -0.14(-0.31%) |
May 05, 2015 | 44.10 | 45.06 | 44.02 | 44.70 | 11,003,215 | -0.83(-1.83%) |
May 04, 2015 | 45.61 | 45.78 | 45.41 | 45.54 | 4,976,276 | +0.12(+0.27%) |
May 01, 2015 | 45.19 | 45.46 | 45.03 | 45.42 | 3,940,178 | +0.38(+0.85%) |
Apr 30, 2015 | 45.17 | 45.44 | 44.82 | 45.03 | 5,209,866 | -0.20(-0.44%) |
Apr 29, 2015 | 44.74 | 45.38 | 44.41 | 45.23 | 6,152,457 | +0.33(+0.73%) |
Apr 28, 2015 | 44.56 | 45.03 | 44.41 | 44.90 | 4,526,340 | +0.15(+0.34%) |
Apr 27, 2015 | 44.25 | 44.91 | 44.22 | 44.75 | 5,106,734 | +0.62(+1.41%) |
Apr 24, 2015 | 44.30 | 44.54 | 43.87 | 44.13 | 5,164,916 | -0.43(-0.96%) |
Apr 23, 2015 | 44.21 | 44.84 | 44.06 | 44.56 | 4,932,112 | +0.05(+0.10%) |
Apr 22, 2015 | 44.56 | 44.62 | 44.02 | 44.51 | 4,732,452 | -0.05(-0.12%) |
Apr 21, 2015 | 44.95 | 45.14 | 44.22 | 44.57 | 4,758,037 | -0.37(-0.82%) |
Apr 20, 2015 | 44.91 | 45.32 | 44.88 | 44.93 | 4,641,299 | +0.21(+0.46%) |
Apr 17, 2015 | 44.82 | 44.83 | 44.30 | 44.73 | 6,651,149 | -0.37(-0.81%) |
Apr 16, 2015 | 45.06 | 45.27 | 44.86 | 45.09 | 5,120,911 | -0.19(-0.42%) |
Apr 15, 2015 | 44.90 | 45.40 | 44.82 | 45.29 | 6,185,363 | +0.64(+1.42%) |
Apr 14, 2015 | 44.52 | 44.85 | 44.37 | 44.65 | 5,959,260 | -0.05(-0.12%) |
Apr 13, 2015 | 43.57 | 44.75 | 43.53 | 44.70 | 12,283,373 | +1.19(+2.73%) |
Apr 10, 2015 | 43.54 | 43.65 | 43.27 | 43.52 | 4,849,756 | +0.10(+0.23%) |
Apr 09, 2015 | 43.35 | 43.75 | 43.31 | 43.42 | 7,035,343 | -0.02(-0.04%) |
Apr 08, 2015 | 43.14 | 43.58 | 43.04 | 43.43 | 6,434,904 | +0.21(+0.48%) |
Apr 07, 2015 | 43.39 | 43.53 | 42.99 | 43.23 | 5,701,312 | -0.40(-0.91%) |
Apr 06, 2015 | 42.77 | 44.21 | 42.29 | 43.62 | 10,169,693 | +1.11(+2.61%) |
Apr 02, 2015 | 42.80 | 42.51 | 42.51 | 42.51 | 7,724,322 | -0.27(-0.63%) |
Apr 01, 2015 | 43.07 | 43.12 | 42.65 | 42.78 | 6,146,040 | -0.56(-1.29%) |
Mar 31, 2015 | 43.14 | 43.39 | 42.71 | 43.34 | 8,147,801 | +0.02(+0.05%) |
Mar 30, 2015 | 43.42 | 43.82 | 43.30 | 43.32 | 5,636,154 | +0.04(+0.09%) |
Mar 27, 2015 | 43.36 | 43.36 | 42.87 | 43.28 | 4,804,403 | +0.05(+0.12%) |
Mar 26, 2015 | 43.01 | 43.48 | 42.79 | 43.23 | 6,629,315 | -0.10(-0.23%) |
Mar 25, 2015 | 43.63 | 43.71 | 43.23 | 43.33 | 7,488,084 | -0.16(-0.37%) |
Mar 24, 2015 | 43.53 | 43.60 | 43.28 | 43.49 | 8,055,974 | -0.09(-0.21%) |
Mar 23, 2015 | 43.43 | 43.75 | 43.34 | 43.58 | 5,479,653 | +0.18(+0.42%) |
Mar 20, 2015 | 43.26 | 43.47 | 43.05 | 43.40 | 10,481,470 | +0.32(+0.75%) |
Mar 19, 2015 | 43.23 | 43.33 | 42.70 | 43.07 | 5,104,986 | -0.39(-0.90%) |
Mar 18, 2015 | 42.51 | 43.70 | 42.11 | 43.46 | 7,736,991 | +0.83(+1.96%) |
Mar 17, 2015 | 42.64 | 42.77 | 42.47 | 42.63 | 5,533,445 | -0.41(-0.96%) |
Mar 16, 2015 | 42.47 | 43.06 | 42.45 | 43.04 | 6,488,917 | +0.74(+1.76%) |
Mar 13, 2015 | 42.81 | 42.82 | 42.06 | 42.30 | 6,374,094 | -0.60(-1.41%) |
Mar 12, 2015 | 42.62 | 42.99 | 42.58 | 42.91 | 6,134,244 | +0.41(+0.97%) |
Mar 11, 2015 | 43.13 | 43.14 | 42.48 | 42.49 | 5,450,338 | -0.44(-1.03%) |
Mar 10, 2015 | 43.28 | 43.28 | 42.79 | 42.94 | 7,988,763 | -0.77(-1.77%) |
Mar 09, 2015 | 43.57 | 43.88 | 43.36 | 43.71 | 8,073,088 | +0.41(+0.95%) |
Mar 06, 2015 | 43.98 | 43.98 | 43.13 | 43.30 | 10,056,927 | -1.16(-2.62%) |
Mar 05, 2015 | 44.22 | 44.46 | 43.97 | 44.46 | 6,339,407 | +0.23(+0.52%) |
Mar 04, 2015 | 44.46 | 44.69 | 44.06 | 44.23 | 4,509,185 | -0.46(-1.03%) |
Mar 03, 2015 | 44.37 | 44.75 | 44.34 | 44.69 | 4,046,327 | +0.04(+0.09%) |
Mar 02, 2015 | 44.34 | 44.79 | 44.32 | 44.65 | 4,824,712 | +0.31(+0.71%) |
Feb 27, 2015 | 44.41 | 44.60 | 44.31 | 44.34 | 6,243,202 | -0.02(-0.03%) |
Feb 26, 2015 | 44.57 | 44.70 | 44.33 | 44.35 | 5,066,955 | -0.28(-0.62%) |
Feb 25, 2015 | 44.95 | 45.00 | 44.24 | 44.63 | 6,645,835 | -0.19(-0.43%) |
Feb 24, 2015 | 44.71 | 44.95 | 44.37 | 44.82 | 6,870,961 | -0.15(-0.32%) |
Feb 23, 2015 | 44.91 | 44.98 | 44.58 | 44.96 | 5,419,837 | +0.05(+0.12%) |
Feb 20, 2015 | 44.80 | 44.98 | 44.23 | 44.91 | 7,685,995 | -0.02(-0.03%) |
Feb 19, 2015 | 44.91 | 45.13 | 44.67 | 44.93 | 4,161,222 | -0.12(-0.27%) |
Feb 18, 2015 | 44.53 | 45.35 | 44.52 | 45.05 | 4,323,165 | +0.42(+0.94%) |
Feb 17, 2015 | 44.85 | 44.87 | 44.53 | 44.63 | 4,572,114 | -0.29(-0.65%) |
Feb 13, 2015 | 44.92 | 44.92 | 44.92 | 44.92 | 4,958,861 | +0.06(+0.14%) |
Feb 12, 2015 | 44.15 | 44.91 | 44.15 | 44.86 | 6,397,333 | +0.70(+1.58%) |
Feb 11, 2015 | 44.26 | 44.37 | 43.78 | 44.16 | 5,464,170 | +0.09(+0.21%) |
Feb 10, 2015 | 43.70 | 44.14 | 43.30 | 44.07 | 7,968,028 | +0.52(+1.20%) |
Feb 09, 2015 | 43.10 | 43.81 | 43.09 | 43.54 | 7,935,985 | +0.24(+0.56%) |
Feb 06, 2015 | 43.40 | 43.65 | 43.14 | 43.30 | 8,112,942 | -0.09(-0.21%) |
Feb 05, 2015 | 43.53 | 43.78 | 43.13 | 43.39 | 11,715,247 | -0.14(-0.31%) |
Feb 04, 2015 | 44.90 | 45.06 | 43.38 | 43.53 | 14,400,386 | -1.60(-3.55%) |
Feb 03, 2015 | 44.15 | 45.56 | 43.72 | 45.13 | 27,095,150 | +0.36(+0.80%) |
Feb 02, 2015 | 43.32 | 44.93 | 43.30 | 44.77 | 13,432,617 | +1.54(+3.57%) |
Jan 30, 2015 | 42.92 | 43.70 | 42.88 | 43.23 | 10,730,071 | +0.05(+0.11%) |
Jan 29, 2015 | 42.59 | 43.42 | 42.38 | 43.19 | 9,752,659 | +0.49(+1.16%) |
Jan 28, 2015 | 43.63 | 43.89 | 42.66 | 42.69 | 9,966,507 | -0.81(-1.87%) |
Jan 27, 2015 | 43.56 | 44.29 | 43.37 | 43.51 | 12,268,599 | -1.62(-3.58%) |
Jan 26, 2015 | 44.20 | 45.16 | 43.68 | 45.12 | 9,793,179 | +0.99(+2.25%) |
Jan 23, 2015 | 45.18 | 45.28 | 44.08 | 44.13 | 12,730,523 | -1.28(-2.83%) |
Jan 22, 2015 | 45.78 | 45.92 | 45.17 | 45.41 | 12,297,945 | -0.89(-1.92%) |
Jan 21, 2015 | 45.89 | 46.53 | 45.60 | 46.30 | 5,913,774 | +0.38(+0.83%) |
Jan 20, 2015 | 46.13 | 46.26 | 45.41 | 45.92 | 7,605,541 | +0.10(+0.22%) |
Jan 16, 2015 | 44.97 | 45.86 | 44.90 | 45.82 | 9,572,241 | +0.74(+1.63%) |
Jan 15, 2015 | 45.27 | 45.63 | 44.96 | 45.09 | 7,948,562 | -0.18(-0.40%) |
Jan 14, 2015 | 44.99 | 45.30 | 44.52 | 45.27 | 8,844,048 | -0.35(-0.77%) |
Jan 13, 2015 | 45.96 | 46.44 | 45.22 | 45.62 | 5,767,853 | -0.07(-0.15%) |
Jan 12, 2015 | 46.02 | 46.13 | 45.25 | 45.69 | 7,648,611 | -0.55(-1.20%) |
Jan 09, 2015 | 46.94 | 47.05 | 45.84 | 46.24 | 4,792,124 | -0.74(-1.57%) |
Jan 08, 2015 | 46.11 | 47.02 | 45.98 | 46.98 | 6,452,549 | +1.20(+2.62%) |
Jan 07, 2015 | 46.32 | 46.33 | 45.61 | 45.78 | 6,958,584 | -0.10(-0.22%) |
Jan 06, 2015 | 46.12 | 46.21 | 45.35 | 45.88 | 7,180,280 | -0.08(-0.17%) |
Jan 05, 2015 | 46.95 | 47.20 | 45.90 | 45.95 | 9,414,751 | -0.96(-2.06%) |
Jan 02, 2015 | 46.95 | 47.27 | 46.31 | 46.92 | 4,472,726 | +0.05(+0.10%) |
Dec 31, 2014 | 47.55 | 46.87 | 46.87 | 46.87 | 2,930,541 | -0.49(-1.03%) |
Dec 30, 2014 | 47.45 | 47.58 | 47.27 | 47.36 | 2,679,128 | -0.18(-0.38%) |
Dec 29, 2014 | 47.52 | 47.72 | 47.42 | 47.54 | 2,787,828 | -0.13(-0.27%) |
Dec 26, 2014 | 47.90 | 47.95 | 47.64 | 47.67 | 2,101,375 | +0.04(+0.08%) |
Dec 24, 2014 | 47.75 | 47.63 | 47.63 | 47.63 | 1,851,228 | -0.08(-0.16%) |
Dec 23, 2014 | 47.71 | 48.15 | 47.63 | 47.71 | 3,461,115 | +0.17(+0.37%) |
Dec 22, 2014 | 47.44 | 47.70 | 47.17 | 47.53 | 3,572,601 | +0.21(+0.43%) |
Dec 19, 2014 | 47.09 | 47.66 | 46.86 | 47.33 | 9,670,529 | +0.25(+0.53%) |
Dec 18, 2014 | 46.02 | 47.08 | 46.02 | 47.08 | 7,223,085 | +1.72(+3.78%) |
Dec 17, 2014 | 44.81 | 45.53 | 44.27 | 45.36 | 10,345,336 | +0.40(+0.90%) |
Dec 16, 2014 | 44.23 | 46.24 | 44.17 | 44.96 | 10,173,879 | +0.80(+1.82%) |
Dec 15, 2014 | 44.74 | 45.19 | 43.89 | 44.15 | 9,161,988 | -0.21(-0.48%) |
Dec 12, 2014 | 45.86 | 45.94 | 44.24 | 44.36 | 10,778,211 | -2.19(-4.71%) |
Dec 11, 2014 | 46.95 | 47.16 | 46.43 | 46.56 | 4,777,352 | -0.10(-0.21%) |
Dec 10, 2014 | 48.11 | 48.21 | 46.51 | 46.66 | 5,827,983 | -1.66(-3.43%) |
Dec 09, 2014 | 47.67 | 48.34 | 47.48 | 48.31 | 5,377,211 | +0.02(+0.03%) |
Dec 08, 2014 | 49.25 | 49.27 | 47.91 | 48.30 | 5,525,861 | -0.96(-1.96%) |
Dec 05, 2014 | 49.09 | 49.47 | 48.91 | 49.26 | 4,269,965 | +0.24(+0.50%) |
Dec 04, 2014 | 48.94 | 49.22 | 48.75 | 49.02 | 3,072,049 | +0.06(+0.12%) |
Dec 03, 2014 | 48.44 | 49.06 | 48.32 | 48.96 | 6,959,227 | +0.71(+1.48%) |
Dec 02, 2014 | 47.72 | 48.32 | 47.58 | 48.24 | 4,071,736 | +0.55(+1.16%) |