Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 49.90 | 50.82 | 49.78 | 50.72 | 15,843,631 | +1.24(+2.50%) |
Jan 28, 2016 | 48.65 | 49.60 | 48.41 | 49.48 | 14,174,725 | +1.38(+2.87%) |
Jan 27, 2016 | 49.14 | 49.21 | 47.79 | 48.10 | 14,959,215 | -0.82(-1.67%) |
Jan 26, 2016 | 48.34 | 49.13 | 48.24 | 48.92 | 10,642,340 | +0.75(+1.56%) |
Jan 25, 2016 | 49.55 | 49.56 | 48.09 | 48.17 | 16,217,197 | -1.22(-2.47%) |
Jan 22, 2016 | 48.04 | 49.58 | 47.92 | 49.39 | 39,320,464 | +0.12(+0.24%) |
Jan 21, 2016 | 48.28 | 49.56 | 48.14 | 49.27 | 24,889,770 | +1.76(+3.71%) |
Jan 20, 2016 | 48.05 | 48.38 | 45.86 | 47.51 | 27,290,694 | -1.36(-2.78%) |
Jan 19, 2016 | 48.97 | 49.57 | 48.52 | 48.87 | 14,706,916 | +0.46(+0.95%) |
Jan 15, 2016 | 47.64 | 48.41 | 48.41 | 48.41 | 18,265,698 | -0.82(-1.66%) |
Jan 14, 2016 | 48.00 | 49.61 | 47.51 | 49.23 | 13,698,202 | +0.93(+1.92%) |
Jan 13, 2016 | 49.91 | 50.08 | 48.24 | 48.30 | 13,540,571 | -1.33(-2.67%) |
Jan 12, 2016 | 48.74 | 49.69 | 48.56 | 49.63 | 14,824,442 | +1.37(+2.84%) |
Jan 11, 2016 | 47.58 | 48.51 | 47.39 | 48.26 | 12,879,980 | +0.99(+2.10%) |
Jan 08, 2016 | 47.92 | 48.19 | 47.18 | 47.27 | 12,492,166 | -0.05(-0.11%) |
Jan 07, 2016 | 47.48 | 48.34 | 46.88 | 47.32 | 13,337,483 | -1.20(-2.48%) |
Jan 06, 2016 | 48.16 | 48.85 | 48.11 | 48.52 | 9,890,089 | -0.43(-0.89%) |
Jan 05, 2016 | 49.07 | 49.07 | 48.40 | 48.95 | 11,503,380 | +0.33(+0.67%) |
Jan 04, 2016 | 49.05 | 49.10 | 48.08 | 48.63 | 16,197,761 | -1.48(-2.95%) |
Dec 31, 2015 | 50.62 | 50.11 | 50.11 | 50.11 | 5,943,441 | -0.66(-1.30%) |
Dec 30, 2015 | 51.10 | 51.25 | 50.71 | 50.77 | 4,759,475 | -0.26(-0.51%) |
Dec 29, 2015 | 50.47 | 51.18 | 50.37 | 51.02 | 6,561,892 | +0.78(+1.56%) |
Dec 28, 2015 | 50.10 | 50.36 | 49.73 | 50.24 | 5,315,672 | -0.11(-0.22%) |
Dec 24, 2015 | 50.39 | 50.35 | 50.35 | 50.35 | 2,654,175 | -0.02(-0.03%) |
Dec 23, 2015 | 50.30 | 50.39 | 50.05 | 50.36 | 5,402,954 | +0.29(+0.58%) |
Dec 22, 2015 | 50.03 | 50.14 | 49.48 | 50.07 | 7,789,035 | +0.38(+0.76%) |
Dec 21, 2015 | 49.15 | 49.76 | 48.96 | 49.70 | 8,610,568 | +0.77(+1.57%) |
Dec 18, 2015 | 49.41 | 49.66 | 48.64 | 48.93 | 21,684,188 | -0.75(-1.50%) |
Dec 17, 2015 | 50.63 | 50.77 | 49.64 | 49.68 | 10,876,003 | -0.70(-1.38%) |
Dec 16, 2015 | 50.35 | 50.50 | 49.67 | 50.37 | 11,114,966 | +0.31(+0.62%) |
Dec 15, 2015 | 50.54 | 50.65 | 50.06 | 50.06 | 9,394,316 | +0.05(+0.10%) |
Dec 14, 2015 | 50.11 | 50.20 | 48.92 | 50.01 | 16,110,314 | +0.08(+0.17%) |
Dec 11, 2015 | 50.80 | 51.07 | 49.75 | 49.93 | 13,764,783 | -1.71(-3.31%) |
Dec 10, 2015 | 51.02 | 51.87 | 50.92 | 51.64 | 7,933,954 | +0.58(+1.13%) |
Dec 09, 2015 | 51.51 | 52.20 | 50.77 | 51.07 | 10,232,693 | -0.82(-1.58%) |
Dec 08, 2015 | 51.49 | 52.11 | 51.35 | 51.88 | 7,983,579 | +0.23(+0.44%) |
Dec 07, 2015 | 51.54 | 51.71 | 51.28 | 51.66 | 7,148,853 | +0.12(+0.23%) |
Dec 04, 2015 | 49.96 | 51.64 | 49.75 | 51.54 | 10,903,024 | +1.84(+3.69%) |
Dec 03, 2015 | 51.22 | 51.29 | 49.37 | 49.71 | 14,441,804 | -1.39(-2.73%) |
Dec 02, 2015 | 51.44 | 51.51 | 51.01 | 51.10 | 7,891,187 | -0.13(-0.24%) |
Dec 01, 2015 | 50.98 | 51.48 | 50.51 | 51.22 | 13,071,442 | -0.02(-0.03%) |
Nov 30, 2015 | 51.83 | 51.99 | 51.08 | 51.24 | 11,801,800 | -0.66(-1.27%) |
Nov 27, 2015 | 51.91 | 52.07 | 51.69 | 51.90 | 2,932,726 | -0.01(-0.02%) |
Nov 25, 2015 | 51.79 | 51.91 | 51.91 | 51.91 | 5,451,040 | +0.19(+0.37%) |
Nov 24, 2015 | 51.80 | 52.06 | 51.10 | 51.72 | 9,474,077 | -0.57(-1.09%) |
Nov 23, 2015 | 51.87 | 52.74 | 51.83 | 52.28 | 10,173,945 | +0.54(+1.05%) |
Nov 20, 2015 | 51.72 | 51.88 | 51.44 | 51.74 | 9,946,840 | +0.44(+0.86%) |
Nov 19, 2015 | 51.58 | 51.69 | 51.24 | 51.30 | 6,174,577 | -0.28(-0.55%) |
Nov 18, 2015 | 50.63 | 51.64 | 50.36 | 51.58 | 8,641,340 | +1.04(+2.06%) |
Nov 17, 2015 | 50.87 | 51.38 | 50.44 | 50.54 | 8,020,166 | -0.11(-0.21%) |
Nov 16, 2015 | 49.66 | 50.66 | 49.66 | 50.65 | 9,649,815 | +0.78(+1.57%) |
Nov 13, 2015 | 50.82 | 51.20 | 49.76 | 49.86 | 10,568,772 | -1.11(-2.18%) |
Nov 12, 2015 | 51.20 | 51.46 | 50.71 | 50.97 | 8,139,215 | -0.67(-1.29%) |
Nov 11, 2015 | 52.21 | 52.23 | 51.59 | 51.64 | 5,316,096 | -0.26(-0.50%) |
Nov 10, 2015 | 51.37 | 52.02 | 51.10 | 51.90 | 8,012,152 | +0.70(+1.37%) |
Nov 09, 2015 | 51.54 | 51.73 | 50.80 | 51.20 | 8,175,266 | -0.36(-0.70%) |
Nov 06, 2015 | 51.62 | 51.78 | 51.26 | 51.56 | 7,952,376 | -0.26(-0.50%) |
Nov 05, 2015 | 51.72 | 51.97 | 51.59 | 51.82 | 7,385,410 | +0.27(+0.52%) |
Nov 04, 2015 | 52.45 | 52.45 | 51.03 | 51.55 | 10,913,057 | -0.70(-1.34%) |
Nov 03, 2015 | 51.58 | 52.39 | 51.29 | 52.25 | 10,632,799 | +0.47(+0.90%) |
Nov 02, 2015 | 52.42 | 52.50 | 51.68 | 51.78 | 10,269,452 | -0.27(-0.53%) |
Oct 30, 2015 | 52.99 | 53.25 | 51.80 | 52.06 | 20,219,334 | +0.06(+0.11%) |
Oct 29, 2015 | 52.76 | 52.83 | 51.34 | 52.00 | 17,802,970 | -0.84(-1.59%) |
Oct 28, 2015 | 52.51 | 52.85 | 51.93 | 52.84 | 11,559,108 | +0.67(+1.28%) |
Oct 27, 2015 | 52.72 | 52.76 | 51.74 | 52.17 | 10,782,555 | -0.60(-1.14%) |
Oct 26, 2015 | 52.40 | 53.11 | 52.39 | 52.77 | 11,718,537 | +0.68(+1.31%) |
Oct 23, 2015 | 51.67 | 52.25 | 51.27 | 52.09 | 9,863,081 | +0.93(+1.82%) |
Oct 22, 2015 | 50.72 | 51.34 | 50.06 | 51.16 | 11,035,587 | +0.80(+1.59%) |
Oct 21, 2015 | 50.81 | 50.85 | 50.05 | 50.36 | 7,288,179 | -0.29(-0.57%) |
Oct 20, 2015 | 50.93 | 51.05 | 50.39 | 50.65 | 7,318,550 | -0.07(-0.15%) |
Oct 19, 2015 | 50.03 | 50.99 | 49.81 | 50.73 | 9,756,342 | +0.87(+1.74%) |
Oct 16, 2015 | 49.89 | 50.16 | 49.47 | 49.86 | 15,457,876 | +0.20(+0.40%) |
Oct 15, 2015 | 49.05 | 49.78 | 48.32 | 49.66 | 11,713,613 | +0.72(+1.48%) |
Oct 14, 2015 | 49.92 | 50.06 | 48.62 | 48.94 | 10,054,682 | -1.11(-2.23%) |
Oct 13, 2015 | 50.20 | 50.54 | 49.93 | 50.05 | 7,526,875 | -0.32(-0.63%) |
Oct 12, 2015 | 50.21 | 50.66 | 49.95 | 50.37 | 7,728,571 | +0.39(+0.78%) |
Oct 09, 2015 | 49.48 | 50.01 | 49.34 | 49.98 | 9,579,292 | +0.51(+1.03%) |
Oct 08, 2015 | 48.90 | 49.68 | 48.58 | 49.47 | 8,213,793 | +0.57(+1.16%) |
Oct 07, 2015 | 48.77 | 48.95 | 48.17 | 48.90 | 9,780,887 | +0.07(+0.15%) |
Oct 06, 2015 | 48.94 | 49.20 | 48.44 | 48.83 | 6,780,076 | -0.29(-0.59%) |
Oct 05, 2015 | 48.66 | 49.24 | 48.31 | 49.12 | 9,854,300 | +0.80(+1.65%) |
Oct 02, 2015 | 47.42 | 48.33 | 47.04 | 48.32 | 10,861,615 | +0.50(+1.04%) |
Oct 01, 2015 | 47.42 | 47.84 | 46.50 | 47.82 | 10,212,881 | +0.53(+1.13%) |
Sep 30, 2015 | 46.92 | 47.34 | 46.27 | 47.29 | 11,778,229 | +0.93(+2.01%) |
Sep 29, 2015 | 46.47 | 46.84 | 45.60 | 46.36 | 11,288,423 | -0.04(-0.09%) |
Sep 28, 2015 | 48.26 | 48.61 | 46.28 | 46.40 | 13,877,175 | -1.85(-3.83%) |
Sep 25, 2015 | 49.02 | 49.05 | 48.04 | 48.25 | 12,773,008 | -0.32(-0.65%) |
Sep 24, 2015 | 47.74 | 48.70 | 47.56 | 48.56 | 12,051,348 | +0.48(+1.00%) |
Sep 23, 2015 | 47.56 | 48.20 | 47.47 | 48.08 | 8,207,616 | +0.56(+1.17%) |
Sep 22, 2015 | 47.30 | 47.63 | 47.17 | 47.52 | 10,316,330 | -0.35(-0.73%) |
Sep 21, 2015 | 47.59 | 48.11 | 47.39 | 47.87 | 7,475,886 | +0.58(+1.23%) |
Sep 18, 2015 | 47.00 | 47.95 | 46.82 | 47.29 | 19,553,140 | -0.37(-0.77%) |
Sep 17, 2015 | 47.69 | 48.34 | 47.46 | 47.66 | 9,043,697 | +0.02(+0.03%) |
Sep 16, 2015 | 47.28 | 47.71 | 46.77 | 47.64 | 7,924,494 | +0.29(+0.62%) |
Sep 15, 2015 | 46.95 | 47.60 | 46.69 | 47.35 | 8,102,489 | +0.52(+1.10%) |
Sep 14, 2015 | 47.04 | 47.35 | 46.63 | 46.83 | 6,567,688 | -0.20(-0.42%) |
Sep 11, 2015 | 45.92 | 47.04 | 45.78 | 47.03 | 10,051,925 | +0.97(+2.09%) |
Sep 10, 2015 | 45.21 | 46.33 | 45.20 | 46.07 | 10,726,485 | +0.57(+1.24%) |
Sep 09, 2015 | 46.51 | 46.59 | 45.40 | 45.50 | 10,103,135 | -0.43(-0.94%) |
Sep 08, 2015 | 46.02 | 46.13 | 45.37 | 45.93 | 9,677,396 | +0.77(+1.71%) |
Sep 04, 2015 | 44.82 | 45.16 | 45.16 | 45.16 | 8,406,703 | -0.34(-0.75%) |
Sep 03, 2015 | 46.36 | 46.39 | 45.32 | 45.50 | 9,578,011 | -0.47(-1.03%) |
Sep 02, 2015 | 45.34 | 46.00 | 44.72 | 45.98 | 11,884,831 | +1.46(+3.29%) |
Sep 01, 2015 | 44.10 | 45.23 | 43.88 | 44.51 | 16,134,322 | -1.01(-2.21%) |
Aug 31, 2015 | 45.92 | 46.15 | 45.34 | 45.52 | 9,577,119 | -0.77(-1.65%) |
Aug 28, 2015 | 46.34 | 46.84 | 45.93 | 46.28 | 9,116,477 | -0.27(-0.57%) |
Aug 27, 2015 | 45.56 | 46.77 | 45.27 | 46.55 | 19,215,502 | +1.66(+3.69%) |
Aug 26, 2015 | 44.09 | 45.05 | 42.66 | 44.89 | 18,649,580 | +2.39(+5.62%) |
Aug 25, 2015 | 44.06 | 44.60 | 42.47 | 42.51 | 23,623,778 | +0.62(+1.49%) |
Aug 24, 2015 | 39.98 | 43.82 | 34.99 | 41.88 | 32,641,136 | -2.08(-4.73%) |
Aug 21, 2015 | 45.53 | 45.63 | 43.76 | 43.96 | 24,292,938 | -2.47(-5.32%) |
Aug 20, 2015 | 47.42 | 47.55 | 46.40 | 46.43 | 8,978,970 | -1.48(-3.09%) |
Aug 19, 2015 | 47.91 | 48.32 | 47.52 | 47.91 | 7,264,013 | -0.20(-0.41%) |
Aug 18, 2015 | 48.22 | 48.31 | 47.97 | 48.11 | 6,700,619 | +0.07(+0.16%) |
Aug 17, 2015 | 47.42 | 48.06 | 47.20 | 48.04 | 6,927,056 | +0.53(+1.12%) |
Aug 14, 2015 | 47.38 | 47.52 | 47.14 | 47.51 | 5,773,985 | +0.21(+0.44%) |
Aug 13, 2015 | 47.02 | 47.63 | 47.02 | 47.30 | 8,090,481 | +0.39(+0.83%) |
Aug 12, 2015 | 46.33 | 46.92 | 45.72 | 46.91 | 12,109,593 | +0.02(+0.05%) |
Aug 11, 2015 | 46.42 | 46.95 | 45.96 | 46.88 | 9,689,792 | +0.07(+0.14%) |
Aug 10, 2015 | 47.66 | 47.94 | 46.38 | 46.82 | 14,455,695 | -0.77(-1.63%) |
Aug 07, 2015 | 47.70 | 47.71 | 47.02 | 47.59 | 9,353,462 | -0.02(-0.05%) |
Aug 06, 2015 | 49.20 | 49.25 | 47.50 | 47.61 | 13,295,837 | -1.48(-3.02%) |
Aug 05, 2015 | 49.21 | 49.35 | 48.95 | 49.10 | 8,833,081 | +0.26(+0.53%) |
Aug 04, 2015 | 48.46 | 48.85 | 48.28 | 48.84 | 10,951,803 | +0.56(+1.15%) |
Aug 03, 2015 | 48.64 | 48.92 | 48.15 | 48.28 | 9,236,750 | +0.22(+0.45%) |
Jul 31, 2015 | 48.49 | 48.49 | 47.90 | 48.06 | 7,857,662 | -0.11(-0.22%) |
Jul 30, 2015 | 47.54 | 48.25 | 47.30 | 48.17 | 8,843,892 | +0.46(+0.96%) |
Jul 29, 2015 | 47.61 | 47.96 | 47.41 | 47.72 | 10,209,076 | +0.31(+0.65%) |
Jul 28, 2015 | 47.62 | 47.62 | 46.93 | 47.41 | 10,472,437 | +0.13(+0.28%) |
Jul 27, 2015 | 47.47 | 47.68 | 47.17 | 47.28 | 10,838,476 | -0.26(-0.54%) |
Jul 24, 2015 | 49.05 | 49.21 | 47.42 | 47.53 | 17,548,066 | +0.61(+1.29%) |
Jul 23, 2015 | 47.28 | 47.29 | 46.60 | 46.93 | 14,951,203 | -0.11(-0.23%) |
Jul 22, 2015 | 46.82 | 47.19 | 46.67 | 47.04 | 8,285,443 | +0.41(+0.87%) |
Jul 21, 2015 | 46.78 | 46.85 | 46.28 | 46.63 | 8,095,565 | -0.01(-0.02%) |
Jul 20, 2015 | 46.24 | 47.08 | 46.21 | 46.64 | 9,676,251 | +0.43(+0.93%) |
Jul 17, 2015 | 46.38 | 46.38 | 45.94 | 46.21 | 10,504,275 | -0.04(-0.09%) |
Jul 16, 2015 | 46.51 | 46.60 | 46.18 | 46.25 | 8,803,001 | +0.33(+0.72%) |
Jul 15, 2015 | 46.40 | 46.42 | 45.87 | 45.92 | 9,897,535 | -0.34(-0.74%) |
Jul 14, 2015 | 46.43 | 46.51 | 46.07 | 46.26 | 8,469,877 | +0.04(+0.09%) |
Jul 13, 2015 | 45.63 | 46.37 | 45.55 | 46.21 | 9,010,836 | +0.94(+2.07%) |
Jul 10, 2015 | 45.25 | 45.41 | 44.95 | 45.28 | 9,747,822 | +0.43(+0.96%) |
Jul 09, 2015 | 44.86 | 45.22 | 44.70 | 44.85 | 9,257,361 | +0.55(+1.24%) |
Jul 08, 2015 | 44.69 | 44.82 | 44.23 | 44.30 | 9,807,908 | -0.82(-1.81%) |
Jul 07, 2015 | 45.04 | 45.25 | 44.27 | 45.12 | 11,402,722 | +0.06(+0.13%) |
Jul 06, 2015 | 44.51 | 45.14 | 44.50 | 45.06 | 6,503,336 | +0.05(+0.12%) |
Jul 02, 2015 | 44.83 | 45.00 | 45.00 | 45.00 | 6,851,485 | +0.29(+0.65%) |
Jul 01, 2015 | 44.69 | 44.98 | 44.47 | 44.71 | 7,361,294 | +0.23(+0.51%) |
Jun 30, 2015 | 44.93 | 45.05 | 44.09 | 44.48 | 11,804,183 | +0.05(+0.12%) |
Jun 29, 2015 | 44.70 | 45.13 | 44.40 | 44.43 | 7,875,103 | -0.89(-1.96%) |
Jun 26, 2015 | 45.19 | 45.43 | 45.05 | 45.32 | 7,999,466 | +0.46(+1.02%) |
Jun 25, 2015 | 44.88 | 45.16 | 44.80 | 44.86 | 6,493,421 | +0.30(+0.67%) |
Jun 24, 2015 | 44.60 | 44.78 | 44.41 | 44.56 | 6,657,764 | -0.34(-0.75%) |
Jun 23, 2015 | 44.84 | 44.95 | 44.57 | 44.90 | 6,845,524 | +0.18(+0.40%) |
Jun 22, 2015 | 45.07 | 45.16 | 44.70 | 44.72 | 8,555,595 | -0.02(-0.06%) |
Jun 19, 2015 | 44.87 | 45.17 | 44.67 | 44.75 | 12,787,359 | -0.15(-0.33%) |
Jun 18, 2015 | 44.39 | 45.04 | 44.31 | 44.90 | 12,910,690 | +0.72(+1.63%) |
Jun 17, 2015 | 44.05 | 44.36 | 43.74 | 44.17 | 8,117,587 | +0.23(+0.52%) |
Jun 16, 2015 | 43.37 | 44.09 | 43.31 | 43.95 | 7,359,895 | +0.58(+1.33%) |
Jun 15, 2015 | 43.34 | 43.53 | 43.15 | 43.37 | 6,695,097 | -0.30(-0.68%) |
Jun 12, 2015 | 43.48 | 43.76 | 43.28 | 43.67 | 6,311,590 | +0.12(+0.27%) |
Jun 11, 2015 | 43.82 | 43.97 | 43.51 | 43.55 | 7,267,739 | -0.17(-0.38%) |
Jun 10, 2015 | 42.98 | 43.86 | 42.86 | 43.72 | 9,644,937 | +0.95(+2.23%) |
Jun 09, 2015 | 42.61 | 42.90 | 42.40 | 42.76 | 6,066,242 | +0.01(+0.02%) |
Jun 08, 2015 | 43.14 | 43.34 | 42.72 | 42.75 | 7,615,832 | -0.55(-1.26%) |
Jun 05, 2015 | 42.79 | 43.51 | 42.54 | 43.30 | 8,585,296 | +0.39(+0.91%) |
Jun 04, 2015 | 43.04 | 43.29 | 42.79 | 42.91 | 7,509,618 | -0.33(-0.77%) |
Jun 03, 2015 | 43.14 | 43.37 | 42.87 | 43.24 | 6,654,966 | +0.32(+0.75%) |
Jun 02, 2015 | 43.13 | 43.39 | 42.86 | 42.92 | 9,494,188 | -0.41(-0.94%) |
Jun 01, 2015 | 43.11 | 43.53 | 42.87 | 43.33 | 8,527,244 | +0.22(+0.50%) |
May 29, 2015 | 43.10 | 43.34 | 42.69 | 43.11 | 11,328,281 | +0.12(+0.29%) |
May 28, 2015 | 43.01 | 43.09 | 42.68 | 42.99 | 7,080,075 | +0.18(+0.43%) |
May 27, 2015 | 42.35 | 42.90 | 42.24 | 42.80 | 7,488,729 | +0.62(+1.48%) |
May 26, 2015 | 42.63 | 42.94 | 42.05 | 42.18 | 8,882,119 | -0.53(-1.24%) |
May 22, 2015 | 42.59 | 42.71 | 42.71 | 42.71 | 7,059,994 | +0.12(+0.29%) |
May 21, 2015 | 42.27 | 42.69 | 42.13 | 42.59 | 6,127,306 | +0.25(+0.59%) |
May 20, 2015 | 42.57 | 42.68 | 41.84 | 42.34 | 6,803,157 | -0.32(-0.76%) |
May 19, 2015 | 42.71 | 42.91 | 42.28 | 42.66 | 8,407,165 | +0.20(+0.47%) |
May 18, 2015 | 42.02 | 42.56 | 41.95 | 42.46 | 10,845,733 | +0.32(+0.75%) |
May 15, 2015 | 42.14 | 42.19 | 41.81 | 42.15 | 7,251,621 | +0.20(+0.48%) |
May 14, 2015 | 41.47 | 41.97 | 41.21 | 41.95 | 8,846,105 | +0.80(+1.95%) |
May 13, 2015 | 41.36 | 41.61 | 41.01 | 41.15 | 5,938,381 | -0.10(-0.24%) |
May 12, 2015 | 40.78 | 41.48 | 40.66 | 41.24 | 7,073,073 | +0.17(+0.42%) |
May 11, 2015 | 41.24 | 41.67 | 40.97 | 41.07 | 6,083,114 | -0.23(-0.56%) |
May 08, 2015 | 41.48 | 41.84 | 41.04 | 41.30 | 7,279,518 | +0.36(+0.87%) |
May 07, 2015 | 40.44 | 41.11 | 40.42 | 40.95 | 6,845,781 | +0.35(+0.86%) |
May 06, 2015 | 41.22 | 41.24 | 40.30 | 40.60 | 9,681,580 | -0.39(-0.96%) |
May 05, 2015 | 41.44 | 41.53 | 40.95 | 40.99 | 12,884,470 | -0.73(-1.75%) |
May 04, 2015 | 41.60 | 42.12 | 41.58 | 41.72 | 9,059,830 | +0.13(+0.31%) |
May 01, 2015 | 41.31 | 41.70 | 41.09 | 41.59 | 7,153,561 | +0.59(+1.43%) |
Apr 30, 2015 | 41.87 | 41.92 | 40.88 | 41.01 | 10,266,929 | -0.88(-2.11%) |
Apr 29, 2015 | 41.70 | 42.14 | 41.52 | 41.89 | 8,659,103 | +0.03(+0.08%) |
Apr 28, 2015 | 41.85 | 42.02 | 41.36 | 41.86 | 10,714,619 | -0.21(-0.51%) |
Apr 27, 2015 | 42.85 | 42.96 | 41.98 | 42.07 | 13,568,417 | -0.80(-1.87%) |
Apr 24, 2015 | 42.45 | 43.08 | 41.87 | 42.88 | 26,944,310 | +1.99(+4.88%) |
Apr 23, 2015 | 40.15 | 41.11 | 39.93 | 40.88 | 19,132,612 | +0.91(+2.27%) |
Apr 22, 2015 | 40.11 | 40.20 | 39.68 | 39.98 | 8,760,007 | -0.03(-0.07%) |
Apr 21, 2015 | 39.99 | 40.10 | 39.72 | 40.01 | 7,507,759 | +0.33(+0.83%) |
Apr 20, 2015 | 39.62 | 39.80 | 39.45 | 39.67 | 5,885,976 | +0.29(+0.73%) |
Apr 17, 2015 | 39.62 | 39.70 | 39.19 | 39.39 | 9,116,336 | -0.52(-1.30%) |
Apr 16, 2015 | 39.89 | 40.10 | 39.83 | 39.90 | 6,422,812 | +0.09(+0.22%) |
Apr 15, 2015 | 40.37 | 40.37 | 39.81 | 39.82 | 6,241,143 | -0.13(-0.33%) |
Apr 14, 2015 | 40.13 | 40.29 | 39.67 | 39.95 | 7,196,381 | -0.17(-0.41%) |
Apr 13, 2015 | 40.16 | 40.44 | 40.01 | 40.11 | 9,878,685 | +0.27(+0.69%) |
Apr 10, 2015 | 40.20 | 40.20 | 39.60 | 39.84 | 8,032,078 | +0.17(+0.44%) |
Apr 09, 2015 | 39.41 | 39.69 | 39.08 | 39.67 | 8,595,080 | +0.29(+0.72%) |
Apr 08, 2015 | 38.81 | 39.40 | 38.81 | 39.38 | 8,254,794 | +0.48(+1.23%) |
Apr 07, 2015 | 39.04 | 39.27 | 38.86 | 38.90 | 6,474,112 | -0.19(-0.48%) |
Apr 06, 2015 | 38.81 | 39.20 | 38.64 | 39.09 | 7,325,388 | +0.05(+0.14%) |
Apr 02, 2015 | 38.63 | 39.14 | 38.55 | 39.03 | 21,432,238 | +0.57(+1.47%) |
Apr 01, 2015 | 38.99 | 39.08 | 38.28 | 38.47 | 34,157,612 | -0.69(-1.77%) |
Mar 31, 2015 | 39.56 | 39.78 | 39.16 | 39.16 | 21,081,120 | -0.53(-1.33%) |
Mar 30, 2015 | 39.72 | 39.91 | 39.49 | 39.69 | 16,516,582 | +0.38(+0.96%) |
Mar 27, 2015 | 39.29 | 39.68 | 39.18 | 39.31 | 19,329,396 | -0.00(-0.01%) |
Mar 26, 2015 | 39.43 | 39.60 | 38.73 | 39.32 | 25,014,514 | -0.29(-0.72%) |
Mar 25, 2015 | 40.58 | 40.73 | 39.60 | 39.60 | 23,957,290 | -0.89(-2.20%) |
Mar 24, 2015 | 40.16 | 40.66 | 40.01 | 40.49 | 18,664,400 | +0.23(+0.56%) |
Mar 23, 2015 | 40.48 | 40.49 | 39.99 | 40.27 | 19,311,502 | -0.04(-0.09%) |
Mar 20, 2015 | 40.73 | 40.90 | 40.12 | 40.30 | 41,980,876 | -0.12(-0.31%) |
Mar 19, 2015 | 40.01 | 41.02 | 39.86 | 40.43 | 53,249,544 | +0.79(+2.00%) |
Mar 18, 2015 | 38.87 | 39.94 | 38.60 | 39.63 | 37,312,356 | +0.60(+1.54%) |
Mar 17, 2015 | 38.77 | 39.07 | 38.71 | 39.03 | 13,321,213 | +0.14(+0.36%) |
Mar 16, 2015 | 38.87 | 39.13 | 38.76 | 38.89 | 16,377,295 | +0.31(+0.81%) |
Mar 13, 2015 | 38.33 | 39.03 | 38.33 | 38.58 | 14,110,503 | -0.04(-0.10%) |
Mar 12, 2015 | 38.03 | 38.68 | 37.98 | 38.62 | 17,641,514 | +0.81(+2.14%) |
Mar 11, 2015 | 38.09 | 38.45 | 37.72 | 37.81 | 19,794,652 | -0.31(-0.82%) |
Mar 10, 2015 | 38.11 | 38.42 | 37.95 | 38.12 | 14,695,217 | -0.36(-0.92%) |
Mar 09, 2015 | 38.21 | 38.51 | 38.08 | 38.48 | 14,472,261 | +0.34(+0.89%) |
Mar 06, 2015 | 38.58 | 38.75 | 38.00 | 38.14 | 16,478,375 | -0.58(-1.51%) |
Mar 05, 2015 | 38.57 | 38.86 | 38.48 | 38.72 | 14,142,423 | +0.24(+0.61%) |
Mar 04, 2015 | 38.79 | 38.95 | 38.05 | 38.48 | 18,800,302 | -0.39(-1.00%) |
Mar 03, 2015 | 38.91 | 38.96 | 38.54 | 38.87 | 18,325,856 | -0.10(-0.24%) |
Mar 02, 2015 | 38.60 | 39.10 | 38.60 | 38.97 | 19,217,194 | +0.31(+0.79%) |
Feb 27, 2015 | 39.20 | 39.20 | 38.57 | 38.66 | 20,937,480 | -0.44(-1.12%) |
Feb 26, 2015 | 39.00 | 39.21 | 38.91 | 39.10 | 16,483,211 | +0.12(+0.31%) |
Feb 25, 2015 | 38.58 | 39.22 | 38.56 | 38.98 | 19,634,570 | +0.34(+0.87%) |
Feb 24, 2015 | 38.57 | 38.87 | 38.52 | 38.64 | 15,325,875 | -0.05(-0.14%) |
Feb 23, 2015 | 38.81 | 38.84 | 38.49 | 38.70 | 14,157,416 | +0.03(+0.07%) |
Feb 20, 2015 | 38.65 | 38.74 | 38.45 | 38.67 | 15,624,761 | +0.14(+0.36%) |
Feb 19, 2015 | 38.52 | 38.78 | 38.46 | 38.53 | 14,773,082 | +0.07(+0.18%) |
Feb 18, 2015 | 38.21 | 38.60 | 38.05 | 38.46 | 15,819,666 | +0.40(+1.05%) |
Feb 17, 2015 | 37.95 | 38.14 | 37.74 | 38.06 | 15,444,849 | +0.19(+0.49%) |
Feb 13, 2015 | 38.04 | 38.04 | 37.59 | 37.87 | 14,774,049 | -0.10(-0.27%) |
Feb 12, 2015 | 37.67 | 38.02 | 37.26 | 37.98 | 17,405,018 | +0.43(+1.15%) |
Feb 11, 2015 | 37.70 | 37.96 | 37.51 | 37.54 | 15,638,303 | -0.16(-0.43%) |
Feb 10, 2015 | 36.96 | 37.79 | 36.94 | 37.71 | 30,153,608 | +0.98(+2.66%) |
Feb 09, 2015 | 36.60 | 36.89 | 36.45 | 36.73 | 16,713,421 | -0.07(-0.20%) |
Feb 06, 2015 | 37.01 | 37.09 | 36.67 | 36.80 | 18,947,326 | -0.26(-0.71%) |
Feb 05, 2015 | 36.68 | 37.12 | 36.68 | 37.07 | 18,374,704 | +0.39(+1.06%) |
Feb 04, 2015 | 36.39 | 36.98 | 36.39 | 36.68 | 27,800,728 | +0.09(+0.24%) |
Feb 03, 2015 | 36.38 | 36.59 | 35.95 | 36.59 | 22,373,872 | +0.34(+0.94%) |