Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.90 | 28.33 | 27.80 | 28.19 | 8,266,929 | +0.59(+2.12%) |
Jan 28, 2016 | 28.34 | 28.34 | 27.38 | 27.61 | 7,565,593 | -0.50(-1.79%) |
Jan 27, 2016 | 27.79 | 28.64 | 27.78 | 28.11 | 7,960,071 | +0.08(+0.27%) |
Jan 26, 2016 | 27.60 | 28.30 | 27.58 | 28.03 | 7,582,838 | +0.60(+2.19%) |
Jan 25, 2016 | 28.78 | 28.93 | 27.38 | 27.43 | 10,544,220 | -1.42(-4.91%) |
Jan 22, 2016 | 28.61 | 29.16 | 28.33 | 28.85 | 12,026,886 | +0.52(+1.82%) |
Jan 21, 2016 | 27.77 | 29.02 | 27.72 | 28.33 | 13,109,309 | +0.61(+2.22%) |
Jan 20, 2016 | 26.60 | 28.00 | 26.18 | 27.72 | 15,467,343 | +0.68(+2.50%) |
Jan 19, 2016 | 26.50 | 27.91 | 26.16 | 27.04 | 18,303,846 | +0.61(+2.32%) |
Jan 15, 2016 | 25.69 | 26.43 | 26.43 | 26.43 | 11,143,458 | +0.17(+0.64%) |
Jan 14, 2016 | 27.00 | 27.04 | 26.23 | 26.26 | 10,457,510 | -0.70(-2.59%) |
Jan 13, 2016 | 26.82 | 27.61 | 26.64 | 26.96 | 14,500,779 | +0.02(+0.08%) |
Jan 12, 2016 | 27.12 | 27.28 | 26.25 | 26.94 | 14,560,236 | -0.15(-0.54%) |
Jan 11, 2016 | 25.81 | 27.11 | 25.78 | 27.08 | 24,295,632 | +2.04(+8.16%) |
Jan 08, 2016 | 25.71 | 25.90 | 24.80 | 25.04 | 15,739,237 | -0.70(-2.71%) |
Jan 07, 2016 | 25.50 | 26.82 | 25.32 | 25.74 | 26,139,586 | +0.52(+2.05%) |
Jan 06, 2016 | 25.36 | 25.60 | 24.93 | 25.22 | 18,632,750 | -0.57(-2.19%) |
Jan 05, 2016 | 25.57 | 26.09 | 25.28 | 25.79 | 19,175,514 | +0.82(+3.27%) |
Jan 04, 2016 | 24.04 | 25.04 | 23.97 | 24.97 | 15,631,961 | +0.57(+2.32%) |
Dec 31, 2015 | 24.61 | 24.40 | 24.40 | 24.40 | 6,698,458 | -0.28(-1.13%) |
Dec 30, 2015 | 24.94 | 25.11 | 24.59 | 24.68 | 9,399,280 | -0.22(-0.90%) |
Dec 29, 2015 | 24.89 | 25.15 | 24.65 | 24.91 | 7,149,991 | +0.14(+0.56%) |
Dec 28, 2015 | 24.74 | 25.03 | 24.60 | 24.77 | 8,238,006 | +0.01(+0.06%) |
Dec 24, 2015 | 25.17 | 24.75 | 24.75 | 24.75 | 5,237,623 | -0.40(-1.61%) |
Dec 23, 2015 | 24.84 | 25.26 | 24.61 | 25.16 | 11,743,676 | +0.44(+1.78%) |
Dec 22, 2015 | 24.10 | 24.75 | 23.77 | 24.72 | 17,691,776 | +0.29(+1.17%) |
Dec 21, 2015 | 24.43 | 24.54 | 24.08 | 24.43 | 9,384,240 | +0.10(+0.43%) |
Dec 18, 2015 | 24.09 | 24.54 | 23.94 | 24.33 | 15,983,963 | +0.26(+1.07%) |
Dec 17, 2015 | 25.11 | 25.12 | 24.06 | 24.07 | 19,663,310 | -0.96(-3.82%) |
Dec 16, 2015 | 25.22 | 25.31 | 24.67 | 25.03 | 16,561,966 | -0.05(-0.19%) |
Dec 15, 2015 | 25.47 | 25.75 | 24.96 | 25.07 | 18,128,438 | -0.30(-1.18%) |
Dec 14, 2015 | 25.75 | 25.94 | 25.20 | 25.37 | 13,860,702 | -0.27(-1.06%) |
Dec 11, 2015 | 25.97 | 26.14 | 25.60 | 25.65 | 8,597,797 | -0.53(-2.03%) |
Dec 10, 2015 | 26.54 | 26.85 | 26.13 | 26.18 | 8,432,641 | -0.19(-0.71%) |
Dec 09, 2015 | 26.56 | 27.05 | 26.24 | 26.36 | 6,953,980 | -0.20(-0.75%) |
Dec 08, 2015 | 26.34 | 26.96 | 26.26 | 26.56 | 8,694,492 | -0.08(-0.29%) |
Dec 07, 2015 | 26.99 | 27.03 | 26.57 | 26.64 | 10,734,394 | -0.53(-1.96%) |
Dec 04, 2015 | 26.60 | 27.42 | 26.49 | 27.17 | 12,559,935 | +0.23(+0.87%) |
Dec 03, 2015 | 26.61 | 27.12 | 26.24 | 26.94 | 18,956,426 | +0.37(+1.40%) |
Dec 02, 2015 | 27.32 | 27.60 | 26.43 | 26.56 | 14,026,035 | -0.61(-2.26%) |
Dec 01, 2015 | 27.21 | 27.50 | 26.94 | 27.18 | 8,370,475 | +0.17(+0.64%) |
Nov 30, 2015 | 27.75 | 27.77 | 26.81 | 27.01 | 13,330,320 | -0.63(-2.28%) |
Nov 27, 2015 | 28.05 | 28.07 | 27.39 | 27.64 | 6,034,762 | -0.27(-0.97%) |
Nov 25, 2015 | 27.57 | 27.90 | 27.90 | 27.90 | 10,833,042 | +0.52(+1.89%) |
Nov 24, 2015 | 27.37 | 27.69 | 27.12 | 27.39 | 21,105,628 | -0.28(-1.02%) |
Nov 23, 2015 | 27.05 | 27.84 | 26.83 | 27.67 | 15,407,582 | +1.00(+3.73%) |
Nov 20, 2015 | 26.98 | 27.43 | 26.54 | 26.67 | 15,365,542 | +0.04(+0.16%) |
Nov 19, 2015 | 26.88 | 27.07 | 26.43 | 26.63 | 8,562,958 | -0.26(-0.98%) |
Nov 18, 2015 | 26.50 | 27.03 | 26.23 | 26.90 | 15,178,470 | +0.62(+2.34%) |
Nov 17, 2015 | 26.92 | 26.92 | 26.09 | 26.28 | 14,442,492 | -0.41(-1.53%) |
Nov 16, 2015 | 26.87 | 26.96 | 26.17 | 26.69 | 15,813,000 | -0.33(-1.23%) |
Nov 13, 2015 | 27.76 | 27.76 | 26.96 | 27.02 | 19,254,860 | -1.19(-4.21%) |
Nov 12, 2015 | 27.73 | 28.73 | 27.59 | 28.21 | 22,398,530 | +0.26(+0.94%) |
Nov 11, 2015 | 29.48 | 29.58 | 27.47 | 27.95 | 56,725,716 | -4.55(-13.99%) |
Nov 10, 2015 | 31.95 | 33.00 | 31.69 | 32.49 | 14,015,831 | +0.54(+1.69%) |
Nov 09, 2015 | 33.53 | 33.58 | 31.67 | 31.95 | 20,560,592 | -1.84(-5.44%) |
Nov 06, 2015 | 34.73 | 34.86 | 33.68 | 33.79 | 11,691,490 | -1.07(-3.07%) |
Nov 05, 2015 | 34.95 | 35.08 | 34.36 | 34.86 | 5,581,316 | +0.01(+0.02%) |
Nov 04, 2015 | 35.37 | 35.09 | 34.24 | 34.86 | 11,253,088 | -0.51(-1.45%) |
Nov 03, 2015 | 35.41 | 36.27 | 35.22 | 35.37 | 11,432,617 | -0.11(-0.31%) |
Nov 02, 2015 | 35.26 | 35.53 | 34.46 | 35.48 | 11,279,187 | +0.25(+0.71%) |
Oct 30, 2015 | 34.50 | 35.68 | 34.43 | 35.23 | 8,772,428 | +0.88(+2.58%) |
Oct 29, 2015 | 34.46 | 34.75 | 34.08 | 34.35 | 5,052,576 | -0.12(-0.34%) |
Oct 28, 2015 | 33.97 | 34.50 | 33.82 | 34.46 | 6,001,226 | +0.57(+1.67%) |
Oct 27, 2015 | 33.80 | 33.93 | 33.36 | 33.90 | 6,054,624 | +0.27(+0.80%) |
Oct 26, 2015 | 32.96 | 33.88 | 32.55 | 33.63 | 9,288,430 | +0.48(+1.44%) |
Oct 23, 2015 | 34.68 | 34.80 | 32.95 | 33.15 | 10,382,920 | -1.32(-3.83%) |
Oct 22, 2015 | 34.86 | 35.04 | 34.29 | 34.47 | 6,065,686 | -0.31(-0.89%) |
Oct 21, 2015 | 35.24 | 35.48 | 34.74 | 34.78 | 4,576,703 | -0.21(-0.59%) |
Oct 20, 2015 | 34.75 | 35.18 | 34.74 | 34.99 | 5,485,964 | -0.06(-0.16%) |
Oct 19, 2015 | 34.77 | 35.24 | 34.68 | 35.04 | 5,034,176 | +0.17(+0.48%) |
Oct 16, 2015 | 34.94 | 35.16 | 34.80 | 34.88 | 4,500,347 | +0.01(+0.02%) |
Oct 15, 2015 | 34.48 | 34.90 | 34.17 | 34.87 | 5,848,272 | +0.48(+1.39%) |
Oct 14, 2015 | 34.84 | 35.14 | 34.19 | 34.39 | 8,235,328 | -0.34(-0.97%) |
Oct 13, 2015 | 34.78 | 35.14 | 34.49 | 34.73 | 10,696,811 | -0.07(-0.20%) |
Oct 12, 2015 | 35.22 | 35.36 | 34.37 | 34.80 | 9,792,776 | -0.44(-1.25%) |
Oct 09, 2015 | 35.58 | 35.71 | 35.20 | 35.24 | 8,400,930 | -0.32(-0.91%) |
Oct 08, 2015 | 35.43 | 36.07 | 35.33 | 35.57 | 6,878,471 | +0.23(+0.67%) |
Oct 07, 2015 | 35.50 | 35.79 | 35.14 | 35.33 | 5,079,020 | -0.18(-0.51%) |
Oct 06, 2015 | 35.46 | 35.62 | 35.06 | 35.51 | 6,187,109 | -0.22(-0.62%) |
Oct 05, 2015 | 35.65 | 35.89 | 35.39 | 35.73 | 6,851,441 | -0.09(-0.25%) |
Oct 02, 2015 | 34.73 | 35.83 | 34.57 | 35.82 | 6,113,096 | +0.55(+1.55%) |
Oct 01, 2015 | 35.37 | 35.59 | 35.07 | 35.28 | 5,976,245 | -0.19(-0.53%) |
Sep 30, 2015 | 35.24 | 35.54 | 35.07 | 35.46 | 6,904,814 | +0.64(+1.85%) |
Sep 29, 2015 | 34.93 | 35.12 | 34.36 | 34.82 | 8,155,918 | +0.07(+0.20%) |
Sep 28, 2015 | 36.04 | 36.13 | 34.70 | 34.75 | 7,627,813 | -1.53(-4.23%) |
Sep 25, 2015 | 36.38 | 36.70 | 36.16 | 36.29 | 7,152,631 | +0.30(+0.83%) |
Sep 24, 2015 | 36.20 | 36.49 | 35.72 | 35.99 | 13,895,757 | -0.53(-1.46%) |
Sep 23, 2015 | 36.96 | 37.11 | 36.48 | 36.52 | 4,705,200 | -0.41(-1.10%) |
Sep 22, 2015 | 37.14 | 37.31 | 36.60 | 36.93 | 5,601,886 | -0.32(-0.87%) |
Sep 21, 2015 | 37.52 | 37.87 | 37.12 | 37.25 | 6,652,383 | -0.10(-0.28%) |
Sep 18, 2015 | 38.30 | 38.39 | 37.31 | 37.36 | 12,863,202 | -1.34(-3.46%) |
Sep 17, 2015 | 39.62 | 39.80 | 38.64 | 38.70 | 10,159,782 | -0.88(-2.23%) |
Sep 16, 2015 | 39.32 | 39.71 | 39.18 | 39.58 | 11,181,972 | +0.08(+0.19%) |
Sep 15, 2015 | 40.05 | 40.07 | 39.48 | 39.51 | 5,979,116 | -0.48(-1.19%) |
Sep 14, 2015 | 40.19 | 40.23 | 39.67 | 39.98 | 4,325,182 | -0.23(-0.57%) |
Sep 11, 2015 | 40.01 | 40.27 | 39.47 | 40.21 | 4,739,165 | +0.11(+0.28%) |
Sep 10, 2015 | 40.45 | 40.79 | 39.95 | 40.10 | 6,198,122 | -0.32(-0.78%) |
Sep 09, 2015 | 40.99 | 41.15 | 40.34 | 40.42 | 9,014,646 | -0.22(-0.54%) |
Sep 08, 2015 | 40.77 | 40.77 | 40.28 | 40.64 | 4,104,815 | +0.53(+1.32%) |
Sep 04, 2015 | 40.12 | 40.11 | 40.11 | 40.11 | 3,987,088 | -0.60(-1.48%) |
Sep 03, 2015 | 40.50 | 41.30 | 40.28 | 40.71 | 6,316,178 | +0.45(+1.13%) |
Sep 02, 2015 | 40.23 | 40.59 | 39.75 | 40.26 | 5,036,217 | +0.46(+1.16%) |
Sep 01, 2015 | 39.57 | 40.18 | 39.49 | 39.80 | 5,712,286 | -0.45(-1.13%) |
Aug 31, 2015 | 40.44 | 40.60 | 40.07 | 40.25 | 4,796,777 | -0.27(-0.66%) |
Aug 28, 2015 | 40.62 | 40.87 | 40.31 | 40.52 | 4,087,642 | -0.03(-0.08%) |
Aug 27, 2015 | 40.56 | 40.96 | 39.95 | 40.56 | 8,200,915 | +0.23(+0.56%) |
Aug 26, 2015 | 39.78 | 40.37 | 39.12 | 40.33 | 7,998,613 | +1.34(+3.43%) |
Aug 25, 2015 | 40.42 | 40.80 | 38.98 | 38.99 | 10,979,579 | -0.24(-0.61%) |
Aug 24, 2015 | 38.47 | 40.42 | 37.88 | 39.23 | 11,370,307 | -1.42(-3.50%) |
Aug 21, 2015 | 41.80 | 42.09 | 40.60 | 40.65 | 8,382,092 | -1.55(-3.66%) |
Aug 20, 2015 | 42.34 | 42.78 | 42.20 | 42.20 | 5,289,148 | -0.65(-1.52%) |
Aug 19, 2015 | 42.90 | 43.10 | 42.57 | 42.85 | 10,602,943 | -0.19(-0.45%) |
Aug 18, 2015 | 43.32 | 43.56 | 42.84 | 43.04 | 7,582,247 | -0.19(-0.45%) |
Aug 17, 2015 | 43.21 | 43.45 | 42.92 | 43.23 | 7,028,587 | -0.28(-0.65%) |
Aug 14, 2015 | 43.34 | 43.60 | 42.79 | 43.52 | 8,490,968 | +0.26(+0.60%) |
Aug 13, 2015 | 43.71 | 44.72 | 43.19 | 43.25 | 9,196,697 | -0.78(-1.76%) |
Aug 12, 2015 | 45.71 | 46.07 | 43.62 | 44.03 | 25,840,430 | -2.35(-5.06%) |
Aug 11, 2015 | 46.07 | 46.49 | 45.86 | 46.38 | 9,974,409 | +0.10(+0.22%) |
Aug 10, 2015 | 46.17 | 46.66 | 46.08 | 46.28 | 5,853,030 | +0.33(+0.72%) |
Aug 07, 2015 | 46.39 | 46.42 | 45.78 | 45.95 | 4,789,820 | -0.38(-0.82%) |
Aug 06, 2015 | 47.07 | 47.19 | 45.87 | 46.32 | 5,722,075 | -1.00(-2.12%) |
Aug 05, 2015 | 47.55 | 48.16 | 47.27 | 47.33 | 6,123,424 | +0.23(+0.50%) |
Aug 04, 2015 | 46.98 | 47.28 | 46.79 | 47.09 | 3,653,329 | +0.25(+0.53%) |
Aug 03, 2015 | 47.46 | 47.49 | 46.54 | 46.85 | 5,716,296 | -0.58(-1.23%) |
Jul 31, 2015 | 47.86 | 48.03 | 47.35 | 47.43 | 4,858,464 | -0.19(-0.39%) |
Jul 30, 2015 | 47.44 | 47.90 | 47.37 | 47.62 | 4,845,949 | +0.10(+0.20%) |
Jul 29, 2015 | 47.29 | 47.68 | 47.18 | 47.52 | 8,399,723 | +0.21(+0.45%) |
Jul 28, 2015 | 47.39 | 47.73 | 47.00 | 47.31 | 8,645,645 | -0.73(-1.53%) |
Jul 27, 2015 | 47.90 | 48.30 | 47.51 | 48.04 | 4,571,655 | +0.01(+0.01%) |
Jul 24, 2015 | 48.76 | 48.78 | 48.00 | 48.03 | 3,989,014 | -0.87(-1.78%) |
Jul 23, 2015 | 49.30 | 49.59 | 48.80 | 48.91 | 3,659,795 | -0.48(-0.97%) |
Jul 22, 2015 | 49.34 | 49.68 | 49.17 | 49.39 | 2,889,958 | +0.16(+0.33%) |
Jul 21, 2015 | 49.56 | 49.66 | 49.00 | 49.22 | 4,026,773 | -0.32(-0.65%) |
Jul 20, 2015 | 49.85 | 50.01 | 49.45 | 49.55 | 5,038,846 | -0.12(-0.23%) |
Jul 17, 2015 | 49.79 | 50.55 | 49.49 | 49.66 | 9,164,604 | -0.34(-0.67%) |
Jul 16, 2015 | 49.44 | 50.05 | 48.83 | 50.00 | 7,049,174 | +0.54(+1.10%) |
Jul 15, 2015 | 45.99 | 49.96 | 45.38 | 49.46 | 36,157,924 | +3.63(+7.91%) |
Jul 14, 2015 | 45.89 | 46.12 | 45.69 | 45.83 | 3,666,550 | +0.01(+0.03%) |
Jul 13, 2015 | 45.99 | 46.23 | 45.67 | 45.82 | 5,413,389 | +0.16(+0.35%) |
Jul 10, 2015 | 45.64 | 45.91 | 45.51 | 45.66 | 3,395,527 | +0.48(+1.06%) |
Jul 09, 2015 | 45.93 | 46.11 | 45.01 | 45.18 | 6,236,055 | -0.27(-0.60%) |
Jul 08, 2015 | 46.48 | 46.57 | 45.27 | 45.45 | 8,869,717 | -1.26(-2.71%) |
Jul 07, 2015 | 46.39 | 46.74 | 46.20 | 46.72 | 5,732,358 | +0.36(+0.77%) |
Jul 06, 2015 | 46.06 | 46.63 | 45.99 | 46.36 | 4,564,318 | +0.04(+0.09%) |
Jul 02, 2015 | 46.63 | 46.32 | 46.32 | 46.32 | 4,510,245 | -0.19(-0.40%) |
Jul 01, 2015 | 46.58 | 46.70 | 46.12 | 46.50 | 6,282,076 | +0.16(+0.36%) |
Jun 30, 2015 | 46.65 | 47.05 | 46.15 | 46.34 | 8,219,875 | +0.26(+0.57%) |
Jun 29, 2015 | 46.56 | 47.04 | 46.01 | 46.08 | 11,055,630 | -1.90(-3.95%) |
Jun 26, 2015 | 47.68 | 48.21 | 47.51 | 47.97 | 3,836,751 | +0.47(+0.98%) |
Jun 25, 2015 | 48.05 | 48.28 | 47.50 | 47.51 | 4,630,762 | -0.50(-1.04%) |
Jun 24, 2015 | 48.19 | 48.54 | 48.00 | 48.01 | 4,880,226 | -0.14(-0.30%) |
Jun 23, 2015 | 48.36 | 48.83 | 48.11 | 48.15 | 5,917,740 | +0.14(+0.30%) |
Jun 22, 2015 | 48.38 | 48.43 | 47.92 | 48.01 | 4,687,476 | +0.03(+0.07%) |
Jun 19, 2015 | 48.27 | 48.65 | 47.97 | 47.97 | 7,687,210 | -0.54(-1.12%) |
Jun 18, 2015 | 48.16 | 48.76 | 48.12 | 48.52 | 6,480,982 | +0.41(+0.84%) |
Jun 17, 2015 | 47.51 | 48.30 | 47.44 | 48.11 | 6,393,784 | +0.82(+1.73%) |
Jun 16, 2015 | 47.21 | 47.56 | 47.21 | 47.29 | 4,229,812 | -0.08(-0.17%) |
Jun 15, 2015 | 47.59 | 47.59 | 47.26 | 47.37 | 4,860,731 | -0.43(-0.91%) |
Jun 12, 2015 | 47.24 | 48.01 | 47.12 | 47.81 | 8,179,311 | +0.47(+1.00%) |
Jun 11, 2015 | 47.47 | 47.51 | 47.02 | 47.33 | 4,212,462 | +0.26(+0.55%) |
Jun 10, 2015 | 47.32 | 47.55 | 46.90 | 47.07 | 6,738,519 | -0.16(-0.33%) |
Jun 09, 2015 | 47.24 | 47.76 | 46.98 | 47.23 | 8,291,618 | +0.11(+0.23%) |
Jun 08, 2015 | 47.37 | 47.72 | 46.90 | 47.12 | 5,782,902 | -0.19(-0.40%) |
Jun 05, 2015 | 47.30 | 47.52 | 47.00 | 47.31 | 6,004,400 | +0.01(+0.01%) |
Jun 04, 2015 | 46.96 | 47.76 | 46.82 | 47.30 | 6,294,879 | -0.30(-0.63%) |
Jun 03, 2015 | 47.00 | 47.82 | 46.70 | 47.61 | 8,859,001 | +0.81(+1.74%) |
Jun 02, 2015 | 45.62 | 47.48 | 45.43 | 46.79 | 17,202,260 | +1.15(+2.51%) |
Jun 01, 2015 | 45.80 | 46.12 | 45.54 | 45.64 | 3,544,481 | -0.10(-0.21%) |
May 29, 2015 | 46.27 | 46.42 | 45.61 | 45.74 | 7,043,992 | -0.74(-1.60%) |
May 28, 2015 | 46.37 | 47.00 | 46.18 | 46.49 | 6,576,986 | +0.16(+0.35%) |
May 27, 2015 | 45.42 | 46.36 | 45.32 | 46.32 | 6,124,080 | +0.32(+0.70%) |
May 26, 2015 | 46.48 | 46.55 | 45.96 | 46.00 | 5,836,664 | -0.53(-1.15%) |
May 22, 2015 | 46.27 | 46.53 | 46.53 | 46.53 | 5,862,529 | +0.31(+0.67%) |
May 21, 2015 | 46.38 | 46.76 | 46.18 | 46.23 | 6,820,352 | -0.38(-0.81%) |
May 20, 2015 | 47.17 | 47.27 | 46.56 | 46.60 | 8,379,092 | -0.59(-1.26%) |
May 19, 2015 | 46.43 | 47.29 | 46.03 | 47.20 | 13,714,629 | +0.84(+1.81%) |
May 18, 2015 | 45.26 | 46.56 | 45.08 | 46.36 | 11,734,403 | +0.90(+1.98%) |
May 15, 2015 | 43.22 | 45.47 | 43.10 | 45.45 | 18,072,042 | +2.26(+5.24%) |
May 14, 2015 | 43.23 | 43.60 | 42.91 | 43.19 | 18,627,658 | -0.35(-0.80%) |
May 13, 2015 | 43.55 | 44.61 | 43.23 | 43.54 | 22,025,254 | -1.09(-2.45%) |
May 12, 2015 | 44.79 | 44.92 | 44.45 | 44.63 | 8,820,061 | -0.48(-1.06%) |
May 11, 2015 | 44.98 | 45.30 | 44.72 | 45.11 | 7,697,048 | +0.06(+0.14%) |
May 08, 2015 | 44.89 | 45.67 | 44.89 | 45.05 | 5,061,955 | +0.84(+1.90%) |
May 07, 2015 | 43.61 | 44.48 | 43.57 | 44.21 | 6,658,264 | +0.75(+1.73%) |
May 06, 2015 | 44.06 | 44.09 | 43.41 | 43.46 | 8,870,536 | -0.61(-1.38%) |
May 05, 2015 | 44.40 | 44.58 | 44.03 | 44.07 | 4,252,638 | -0.54(-1.21%) |
May 04, 2015 | 44.48 | 44.87 | 44.37 | 44.61 | 2,988,633 | +0.15(+0.34%) |
May 01, 2015 | 43.83 | 44.59 | 43.70 | 44.46 | 5,049,556 | +0.30(+0.68%) |
Apr 30, 2015 | 44.25 | 44.84 | 43.93 | 44.16 | 4,818,112 | -0.12(-0.28%) |
Apr 29, 2015 | 44.87 | 44.93 | 44.02 | 44.28 | 8,060,032 | -0.68(-1.50%) |
Apr 28, 2015 | 44.79 | 45.21 | 44.46 | 44.95 | 4,971,915 | -0.10(-0.21%) |
Apr 27, 2015 | 45.66 | 45.91 | 44.87 | 45.05 | 5,210,768 | -0.72(-1.57%) |
Apr 24, 2015 | 46.06 | 46.22 | 45.71 | 45.77 | 3,322,265 | -0.29(-0.64%) |
Apr 23, 2015 | 45.80 | 46.37 | 45.80 | 46.06 | 3,515,026 | +0.29(+0.63%) |
Apr 22, 2015 | 45.82 | 46.03 | 45.34 | 45.77 | 2,944,011 | -0.02(-0.04%) |
Apr 21, 2015 | 45.64 | 45.95 | 45.33 | 45.80 | 4,039,761 | +0.16(+0.36%) |
Apr 20, 2015 | 45.70 | 45.87 | 45.41 | 45.63 | 4,408,969 | +0.23(+0.51%) |
Apr 17, 2015 | 45.84 | 46.14 | 45.38 | 45.40 | 6,604,552 | -0.83(-1.80%) |
Apr 16, 2015 | 46.35 | 46.64 | 46.14 | 46.23 | 3,276,199 | -0.16(-0.35%) |
Apr 15, 2015 | 46.72 | 46.94 | 46.31 | 46.40 | 4,609,072 | -0.06(-0.13%) |
Apr 14, 2015 | 47.01 | 47.18 | 45.91 | 46.46 | 6,588,958 | -0.79(-1.66%) |
Apr 13, 2015 | 47.30 | 47.74 | 47.13 | 47.24 | 6,712,824 | -0.01(-0.01%) |
Apr 10, 2015 | 46.96 | 47.67 | 46.94 | 47.25 | 11,216,981 | +0.79(+1.71%) |
Apr 09, 2015 | 47.63 | 47.63 | 46.44 | 46.46 | 9,373,722 | -1.23(-2.58%) |
Apr 08, 2015 | 46.40 | 47.81 | 46.30 | 47.69 | 7,813,633 | +1.26(+2.72%) |
Apr 07, 2015 | 46.57 | 47.41 | 46.37 | 46.42 | 6,113,048 | -0.12(-0.26%) |
Apr 06, 2015 | 46.01 | 46.58 | 45.77 | 46.55 | 7,484,027 | +0.19(+0.41%) |
Apr 02, 2015 | 44.76 | 46.36 | 46.36 | 46.36 | 14,668,105 | +1.64(+3.67%) |
Apr 01, 2015 | 44.08 | 45.13 | 44.00 | 44.72 | 9,176,145 | +0.37(+0.83%) |
Mar 31, 2015 | 44.03 | 44.92 | 43.77 | 44.35 | 7,037,886 | +0.32(+0.73%) |
Mar 30, 2015 | 43.77 | 44.18 | 43.69 | 44.03 | 3,984,070 | +0.54(+1.24%) |
Mar 27, 2015 | 43.38 | 43.73 | 43.21 | 43.49 | 3,502,780 | +0.27(+0.62%) |
Mar 26, 2015 | 43.82 | 43.87 | 43.20 | 43.22 | 7,319,822 | -1.00(-2.26%) |
Mar 25, 2015 | 44.63 | 44.97 | 44.22 | 44.22 | 5,371,805 | -0.42(-0.93%) |
Mar 24, 2015 | 44.63 | 44.93 | 44.50 | 44.63 | 3,422,630 | -0.21(-0.47%) |
Mar 23, 2015 | 44.97 | 45.19 | 44.84 | 44.85 | 5,083,402 | -0.23(-0.52%) |
Mar 20, 2015 | 44.52 | 45.18 | 44.52 | 45.08 | 8,678,345 | +0.62(+1.40%) |
Mar 19, 2015 | 44.02 | 44.54 | 43.98 | 44.46 | 4,133,391 | +0.31(+0.71%) |
Mar 18, 2015 | 43.77 | 44.40 | 43.38 | 44.14 | 5,873,858 | +0.35(+0.80%) |
Mar 17, 2015 | 43.62 | 43.90 | 43.50 | 43.79 | 4,080,207 | -0.02(-0.05%) |
Mar 16, 2015 | 43.47 | 43.83 | 43.46 | 43.81 | 5,286,031 | +0.53(+1.22%) |
Mar 13, 2015 | 43.16 | 43.40 | 42.78 | 43.29 | 4,722,922 | +0.12(+0.27%) |
Mar 12, 2015 | 42.80 | 43.21 | 42.73 | 43.17 | 4,710,971 | +0.57(+1.33%) |
Mar 11, 2015 | 43.17 | 43.19 | 42.50 | 42.60 | 4,212,831 | -0.43(-1.00%) |
Mar 10, 2015 | 42.16 | 43.09 | 42.05 | 43.03 | 7,048,080 | +0.50(+1.18%) |
Mar 09, 2015 | 42.73 | 42.83 | 42.49 | 42.53 | 3,976,306 | -0.29(-0.67%) |
Mar 06, 2015 | 42.77 | 42.97 | 42.63 | 42.82 | 4,081,908 | -0.14(-0.33%) |
Mar 05, 2015 | 42.96 | 43.03 | 42.71 | 42.96 | 3,790,882 | +0.20(+0.48%) |
Mar 04, 2015 | 43.07 | 43.15 | 42.68 | 42.75 | 3,999,839 | -0.39(-0.91%) |
Mar 03, 2015 | 43.43 | 43.60 | 42.92 | 43.15 | 4,331,433 | -0.29(-0.67%) |
Mar 02, 2015 | 43.10 | 43.94 | 43.01 | 43.44 | 6,860,985 | +0.12(+0.28%) |
Feb 27, 2015 | 43.29 | 43.55 | 43.01 | 43.32 | 5,257,068 | +0.10(+0.22%) |
Feb 26, 2015 | 43.31 | 43.41 | 42.55 | 43.22 | 7,181,650 | +0.00(+0.00%) |
Feb 25, 2015 | 42.25 | 43.58 | 42.22 | 43.22 | 10,253,632 | +1.01(+2.38%) |
Feb 24, 2015 | 43.67 | 43.82 | 41.54 | 42.22 | 18,918,462 | -1.40(-3.21%) |
Feb 23, 2015 | 43.55 | 43.69 | 43.12 | 43.62 | 6,656,086 | +0.31(+0.72%) |
Feb 20, 2015 | 42.87 | 43.39 | 42.50 | 43.31 | 6,384,356 | +0.48(+1.11%) |
Feb 19, 2015 | 43.18 | 43.32 | 42.81 | 42.83 | 4,352,031 | -0.35(-0.82%) |
Feb 18, 2015 | 43.30 | 43.50 | 43.01 | 43.18 | 3,748,257 | -0.08(-0.19%) |
Feb 17, 2015 | 43.16 | 43.26 | 42.63 | 43.26 | 6,793,321 | -0.46(-1.06%) |
Feb 13, 2015 | 43.78 | 43.73 | 43.73 | 43.73 | 4,261,650 | -0.23(-0.53%) |
Feb 12, 2015 | 44.09 | 44.13 | 43.60 | 43.96 | 3,360,753 | -0.07(-0.15%) |
Feb 11, 2015 | 43.95 | 44.30 | 43.87 | 44.03 | 3,143,134 | +0.16(+0.37%) |
Feb 10, 2015 | 43.62 | 43.96 | 43.36 | 43.86 | 4,567,621 | +0.56(+1.30%) |
Feb 09, 2015 | 43.21 | 43.42 | 42.94 | 43.30 | 4,858,484 | -0.03(-0.06%) |
Feb 06, 2015 | 43.49 | 43.62 | 43.10 | 43.33 | 9,559,927 | +0.02(+0.05%) |
Feb 05, 2015 | 43.54 | 44.16 | 43.31 | 43.31 | 6,884,847 | -0.81(-1.83%) |
Feb 04, 2015 | 44.16 | 44.45 | 43.90 | 44.11 | 8,418,544 | -0.80(-1.79%) |
Feb 03, 2015 | 43.83 | 44.93 | 43.69 | 44.92 | 5,821,488 | +1.28(+2.94%) |