Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.79 | 45.36 | 43.76 | 45.29 | 4,016,894 | +1.77(+4.06%) |
Jan 28, 2016 | 43.45 | 43.71 | 43.00 | 43.53 | 3,202,451 | +0.40(+0.94%) |
Jan 27, 2016 | 42.91 | 43.91 | 42.74 | 43.13 | 3,267,575 | -0.01(-0.02%) |
Jan 26, 2016 | 43.18 | 43.70 | 42.81 | 43.13 | 2,809,408 | +0.20(+0.47%) |
Jan 25, 2016 | 43.12 | 43.33 | 42.70 | 42.93 | 3,141,794 | -0.28(-0.64%) |
Jan 22, 2016 | 43.31 | 43.53 | 42.73 | 43.21 | 2,102,000 | +0.71(+1.68%) |
Jan 21, 2016 | 43.32 | 43.46 | 42.14 | 42.49 | 4,723,087 | -0.04(-0.10%) |
Jan 20, 2016 | 41.50 | 43.00 | 41.21 | 42.54 | 6,028,373 | +1.00(+2.41%) |
Jan 19, 2016 | 42.33 | 42.87 | 40.78 | 41.54 | 4,407,967 | -0.36(-0.86%) |
Jan 15, 2016 | 40.50 | 41.90 | 41.90 | 41.90 | 9,804,588 | -0.57(-1.35%) |
Jan 14, 2016 | 42.50 | 42.94 | 41.97 | 42.47 | 4,007,436 | +0.34(+0.80%) |
Jan 13, 2016 | 43.50 | 44.02 | 42.07 | 42.13 | 3,162,401 | -1.30(-3.00%) |
Jan 12, 2016 | 43.35 | 43.89 | 42.86 | 43.44 | 2,908,172 | +0.40(+0.94%) |
Jan 11, 2016 | 42.92 | 43.53 | 42.40 | 43.03 | 4,088,001 | +1.00(+2.38%) |
Jan 08, 2016 | 42.67 | 43.35 | 42.03 | 42.03 | 4,524,780 | -0.37(-0.87%) |
Jan 07, 2016 | 42.43 | 43.28 | 42.07 | 42.40 | 6,139,282 | -1.11(-2.55%) |
Jan 06, 2016 | 44.63 | 45.03 | 43.25 | 43.51 | 4,494,376 | -1.93(-4.26%) |
Jan 05, 2016 | 46.03 | 46.12 | 45.30 | 45.45 | 3,198,027 | -0.34(-0.73%) |
Jan 04, 2016 | 45.61 | 45.81 | 45.10 | 45.78 | 3,149,811 | -0.74(-1.59%) |
Dec 31, 2015 | 47.47 | 46.52 | 46.52 | 46.52 | 1,675,914 | -1.03(-2.18%) |
Dec 30, 2015 | 48.08 | 48.34 | 47.52 | 47.56 | 1,735,921 | -0.64(-1.33%) |
Dec 29, 2015 | 47.77 | 48.56 | 47.68 | 48.20 | 1,602,870 | +0.72(+1.52%) |
Dec 28, 2015 | 47.66 | 47.80 | 46.99 | 47.47 | 1,433,413 | -0.29(-0.62%) |
Dec 24, 2015 | 47.50 | 47.77 | 47.77 | 47.77 | 637,713 | +0.27(+0.57%) |
Dec 23, 2015 | 47.40 | 47.80 | 47.29 | 47.50 | 1,371,190 | +0.39(+0.83%) |
Dec 22, 2015 | 47.56 | 47.61 | 46.97 | 47.11 | 1,351,094 | +0.16(+0.33%) |
Dec 21, 2015 | 46.95 | 46.98 | 46.55 | 46.95 | 2,097,028 | +0.56(+1.20%) |
Dec 18, 2015 | 46.88 | 47.40 | 46.35 | 46.40 | 5,612,471 | -0.80(-1.69%) |
Dec 17, 2015 | 48.31 | 48.67 | 47.19 | 47.20 | 2,674,592 | -1.19(-2.45%) |
Dec 16, 2015 | 47.88 | 48.56 | 47.36 | 48.38 | 2,330,734 | +0.82(+1.73%) |
Dec 15, 2015 | 46.97 | 48.64 | 46.84 | 47.56 | 5,591,283 | -0.23(-0.48%) |
Dec 14, 2015 | 47.83 | 48.16 | 47.43 | 47.78 | 3,450,130 | -0.09(-0.19%) |
Dec 11, 2015 | 47.34 | 48.03 | 47.34 | 47.88 | 4,621,226 | -0.18(-0.38%) |
Dec 10, 2015 | 47.66 | 48.36 | 47.46 | 48.06 | 3,776,141 | +0.42(+0.88%) |
Dec 09, 2015 | 48.78 | 48.83 | 47.46 | 47.64 | 2,947,772 | -1.15(-2.36%) |
Dec 08, 2015 | 48.84 | 49.05 | 48.36 | 48.79 | 2,590,001 | -0.40(-0.82%) |
Dec 07, 2015 | 49.80 | 50.03 | 49.06 | 49.20 | 3,080,570 | -0.60(-1.20%) |
Dec 04, 2015 | 48.57 | 50.21 | 47.74 | 49.79 | 6,599,726 | +0.13(+0.27%) |
Dec 03, 2015 | 51.64 | 51.69 | 49.46 | 49.66 | 4,233,682 | -1.42(-2.78%) |
Dec 02, 2015 | 51.58 | 52.12 | 50.98 | 51.08 | 2,415,184 | -0.36(-0.70%) |
Dec 01, 2015 | 51.88 | 52.14 | 51.20 | 51.44 | 3,643,764 | -0.05(-0.10%) |
Nov 30, 2015 | 50.46 | 51.87 | 50.46 | 51.49 | 4,019,208 | +0.99(+1.95%) |
Nov 27, 2015 | 50.32 | 50.74 | 50.13 | 50.51 | 1,096,428 | +0.17(+0.33%) |
Nov 25, 2015 | 50.51 | 50.34 | 50.34 | 50.34 | 4,007,611 | -0.14(-0.28%) |
Nov 24, 2015 | 49.61 | 50.98 | 47.98 | 50.48 | 8,603,468 | +3.02(+6.37%) |
Nov 23, 2015 | 49.21 | 49.30 | 47.21 | 47.46 | 8,409,407 | -2.19(-4.41%) |
Nov 20, 2015 | 50.31 | 50.31 | 49.48 | 49.65 | 3,643,228 | -0.29(-0.59%) |
Nov 19, 2015 | 50.46 | 50.47 | 49.65 | 49.94 | 3,297,411 | -0.81(-1.60%) |
Nov 18, 2015 | 49.57 | 50.82 | 49.55 | 50.75 | 2,151,096 | +1.20(+2.43%) |
Nov 17, 2015 | 48.87 | 49.89 | 48.69 | 49.55 | 2,802,484 | +0.69(+1.40%) |
Nov 16, 2015 | 48.53 | 48.91 | 48.28 | 48.86 | 3,132,979 | +0.29(+0.60%) |
Nov 13, 2015 | 49.68 | 49.84 | 48.29 | 48.57 | 2,669,274 | -1.11(-2.24%) |
Nov 12, 2015 | 49.90 | 50.76 | 49.57 | 49.68 | 2,538,305 | -0.37(-0.73%) |
Nov 11, 2015 | 50.41 | 50.80 | 49.96 | 50.05 | 1,519,025 | -0.06(-0.12%) |
Nov 10, 2015 | 49.77 | 50.36 | 49.75 | 50.11 | 2,214,732 | -0.83(-1.62%) |
Nov 09, 2015 | 51.41 | 51.43 | 50.60 | 50.93 | 1,818,761 | -0.62(-1.20%) |
Nov 06, 2015 | 50.48 | 51.78 | 50.37 | 51.55 | 2,233,931 | +1.12(+2.22%) |
Nov 05, 2015 | 50.82 | 50.90 | 50.17 | 50.43 | 1,439,288 | -0.11(-0.21%) |
Nov 04, 2015 | 50.64 | 50.72 | 50.21 | 50.54 | 1,729,320 | -0.14(-0.28%) |
Nov 03, 2015 | 50.31 | 50.92 | 50.31 | 50.68 | 1,365,084 | +0.27(+0.53%) |
Nov 02, 2015 | 50.18 | 50.79 | 49.99 | 50.41 | 2,129,082 | +0.18(+0.37%) |
Oct 30, 2015 | 50.31 | 50.64 | 50.09 | 50.23 | 2,510,509 | +0.12(+0.23%) |
Oct 29, 2015 | 50.10 | 50.92 | 49.52 | 50.11 | 2,861,349 | -1.57(-3.04%) |
Oct 28, 2015 | 52.22 | 52.80 | 50.31 | 51.68 | 5,424,942 | +0.39(+0.77%) |
Oct 27, 2015 | 50.82 | 51.62 | 50.82 | 51.29 | 1,925,702 | -0.12(-0.23%) |
Oct 26, 2015 | 52.85 | 52.96 | 51.33 | 51.41 | 3,122,249 | -1.75(-3.29%) |
Oct 23, 2015 | 53.51 | 53.57 | 52.72 | 53.16 | 2,725,305 | +0.18(+0.35%) |
Oct 22, 2015 | 52.87 | 53.43 | 52.15 | 52.97 | 4,188,080 | +1.38(+2.67%) |
Oct 21, 2015 | 50.98 | 52.22 | 50.98 | 51.59 | 5,449,341 | +1.13(+2.24%) |
Oct 20, 2015 | 50.39 | 50.94 | 50.00 | 50.46 | 2,071,393 | +0.15(+0.30%) |
Oct 19, 2015 | 50.08 | 50.46 | 49.74 | 50.31 | 2,522,892 | +0.02(+0.05%) |
Oct 16, 2015 | 51.23 | 51.42 | 50.03 | 50.29 | 3,671,815 | -0.91(-1.78%) |
Oct 15, 2015 | 51.38 | 51.60 | 50.46 | 51.20 | 5,874,388 | +0.24(+0.48%) |
Oct 14, 2015 | 47.55 | 53.60 | 47.42 | 50.96 | 14,357,349 | +4.13(+8.81%) |
Oct 13, 2015 | 46.85 | 47.32 | 46.76 | 46.83 | 2,513,799 | -0.44(-0.94%) |
Oct 12, 2015 | 47.44 | 47.54 | 47.06 | 47.27 | 2,056,361 | -0.09(-0.19%) |
Oct 09, 2015 | 48.10 | 48.43 | 47.21 | 47.37 | 4,408,576 | -0.86(-1.78%) |
Oct 08, 2015 | 48.42 | 48.45 | 47.28 | 48.23 | 2,756,362 | -0.13(-0.26%) |
Oct 07, 2015 | 48.13 | 48.51 | 47.32 | 48.35 | 3,997,894 | +0.82(+1.72%) |
Oct 06, 2015 | 47.94 | 48.22 | 47.06 | 47.53 | 3,020,291 | -0.45(-0.94%) |
Oct 05, 2015 | 46.94 | 48.30 | 46.72 | 47.98 | 3,325,645 | +1.45(+3.12%) |
Oct 02, 2015 | 45.12 | 46.53 | 44.87 | 46.53 | 3,946,105 | +0.63(+1.37%) |
Oct 01, 2015 | 47.08 | 47.24 | 44.88 | 45.90 | 4,915,332 | -1.23(-2.61%) |
Sep 30, 2015 | 45.97 | 47.24 | 45.81 | 47.13 | 3,998,340 | +1.97(+4.37%) |
Sep 29, 2015 | 44.68 | 45.38 | 44.39 | 45.16 | 2,835,878 | +0.48(+1.08%) |
Sep 28, 2015 | 45.34 | 45.90 | 44.67 | 44.67 | 2,737,915 | -0.81(-1.78%) |
Sep 25, 2015 | 45.56 | 46.20 | 45.02 | 45.49 | 2,565,037 | +0.37(+0.81%) |
Sep 24, 2015 | 45.56 | 45.70 | 43.85 | 45.12 | 4,241,673 | -1.00(-2.17%) |
Sep 23, 2015 | 46.44 | 46.79 | 45.98 | 46.12 | 2,154,458 | +0.02(+0.04%) |
Sep 22, 2015 | 46.70 | 47.11 | 45.98 | 46.10 | 3,485,522 | -1.21(-2.56%) |
Sep 21, 2015 | 47.52 | 47.94 | 46.92 | 47.31 | 3,418,943 | -0.03(-0.07%) |
Sep 18, 2015 | 47.72 | 47.86 | 46.96 | 47.35 | 4,698,849 | -1.05(-2.17%) |
Sep 17, 2015 | 48.78 | 49.26 | 48.34 | 48.40 | 3,017,380 | -0.43(-0.89%) |
Sep 16, 2015 | 48.91 | 48.92 | 48.25 | 48.84 | 2,496,454 | +0.13(+0.26%) |
Sep 15, 2015 | 48.09 | 48.96 | 48.09 | 48.71 | 3,531,107 | +0.62(+1.29%) |
Sep 14, 2015 | 47.86 | 48.13 | 47.48 | 48.09 | 3,740,109 | +1.01(+2.15%) |
Sep 11, 2015 | 46.45 | 47.17 | 46.23 | 47.08 | 2,109,893 | +0.28(+0.61%) |
Sep 10, 2015 | 46.78 | 47.25 | 46.21 | 46.80 | 4,028,705 | -0.22(-0.46%) |
Sep 09, 2015 | 48.41 | 49.00 | 46.89 | 47.01 | 3,368,670 | -1.25(-2.60%) |
Sep 08, 2015 | 46.78 | 48.31 | 46.34 | 48.27 | 4,930,686 | +3.18(+7.06%) |
Sep 04, 2015 | 45.18 | 45.08 | 45.08 | 45.08 | 2,027,144 | -1.01(-2.19%) |
Sep 03, 2015 | 46.16 | 46.69 | 45.70 | 46.10 | 2,775,214 | +0.48(+1.06%) |
Sep 02, 2015 | 45.69 | 45.69 | 44.77 | 45.61 | 2,508,289 | +0.87(+1.94%) |
Sep 01, 2015 | 45.33 | 45.85 | 44.47 | 44.74 | 4,278,072 | -1.93(-4.14%) |
Aug 31, 2015 | 47.06 | 47.13 | 46.38 | 46.67 | 3,168,090 | -0.49(-1.05%) |
Aug 28, 2015 | 46.87 | 47.61 | 46.53 | 47.16 | 3,985,221 | -0.03(-0.05%) |
Aug 27, 2015 | 45.74 | 47.21 | 45.64 | 47.19 | 6,371,195 | +1.89(+4.17%) |
Aug 26, 2015 | 43.35 | 45.36 | 42.59 | 45.30 | 6,243,093 | +3.35(+7.99%) |
Aug 25, 2015 | 44.18 | 44.35 | 41.91 | 41.95 | 4,759,762 | -0.88(-2.05%) |
Aug 24, 2015 | 42.68 | 44.76 | 42.16 | 42.83 | 8,255,844 | -1.75(-3.92%) |
Aug 21, 2015 | 44.22 | 45.80 | 43.96 | 44.58 | 7,082,683 | -0.03(-0.07%) |
Aug 20, 2015 | 47.46 | 47.58 | 44.60 | 44.61 | 7,134,470 | -3.78(-7.81%) |
Aug 19, 2015 | 50.34 | 50.41 | 47.87 | 48.39 | 11,437,634 | +0.40(+0.83%) |
Aug 18, 2015 | 48.90 | 49.25 | 47.52 | 47.99 | 5,518,357 | -1.33(-2.69%) |
Aug 17, 2015 | 48.47 | 49.34 | 48.33 | 49.32 | 1,699,454 | +0.55(+1.12%) |
Aug 14, 2015 | 48.78 | 49.13 | 48.52 | 48.77 | 1,945,423 | -0.13(-0.27%) |
Aug 13, 2015 | 49.45 | 49.64 | 48.80 | 48.91 | 2,287,063 | -0.61(-1.24%) |
Aug 12, 2015 | 48.72 | 49.74 | 48.30 | 49.52 | 2,566,029 | +0.30(+0.61%) |
Aug 11, 2015 | 50.24 | 50.44 | 49.04 | 49.22 | 2,492,248 | -1.42(-2.80%) |
Aug 10, 2015 | 49.69 | 50.75 | 49.69 | 50.64 | 2,361,493 | +1.23(+2.48%) |
Aug 07, 2015 | 48.75 | 49.53 | 48.31 | 49.41 | 2,978,962 | +0.61(+1.26%) |
Aug 06, 2015 | 50.00 | 50.39 | 48.68 | 48.80 | 3,525,865 | -1.52(-3.01%) |
Aug 05, 2015 | 49.02 | 50.43 | 48.80 | 50.31 | 3,894,874 | +1.84(+3.80%) |
Aug 04, 2015 | 48.52 | 49.07 | 48.12 | 48.47 | 1,955,377 | -0.16(-0.32%) |
Aug 03, 2015 | 48.43 | 48.93 | 48.37 | 48.63 | 2,729,235 | +0.28(+0.58%) |
Jul 31, 2015 | 48.95 | 48.95 | 48.25 | 48.35 | 2,329,244 | -0.41(-0.83%) |
Jul 30, 2015 | 48.62 | 48.96 | 48.06 | 48.76 | 2,571,889 | +0.02(+0.05%) |
Jul 29, 2015 | 48.80 | 48.91 | 48.28 | 48.73 | 2,841,180 | -0.17(-0.34%) |
Jul 28, 2015 | 48.30 | 49.37 | 47.76 | 48.90 | 3,114,298 | +0.91(+1.90%) |
Jul 27, 2015 | 48.26 | 48.41 | 47.69 | 47.99 | 2,515,048 | -0.50(-1.03%) |
Jul 24, 2015 | 50.04 | 50.22 | 48.38 | 48.48 | 3,024,002 | -1.29(-2.60%) |
Jul 23, 2015 | 48.90 | 50.75 | 48.70 | 49.78 | 3,903,350 | +1.16(+2.39%) |
Jul 22, 2015 | 48.68 | 48.86 | 47.38 | 48.62 | 6,871,150 | -2.84(-5.53%) |
Jul 21, 2015 | 51.31 | 51.78 | 50.42 | 51.46 | 1,997,419 | +0.07(+0.15%) |
Jul 20, 2015 | 51.90 | 52.00 | 51.35 | 51.38 | 1,683,241 | -0.39(-0.75%) |
Jul 17, 2015 | 52.07 | 52.08 | 51.44 | 51.77 | 1,899,338 | -0.31(-0.59%) |
Jul 16, 2015 | 51.81 | 52.43 | 51.59 | 52.08 | 2,150,792 | -0.07(-0.14%) |
Jul 15, 2015 | 51.59 | 52.35 | 51.51 | 52.15 | 2,717,272 | +0.25(+0.48%) |
Jul 14, 2015 | 51.39 | 52.03 | 51.31 | 51.91 | 2,374,568 | +0.62(+1.21%) |
Jul 13, 2015 | 51.44 | 51.51 | 51.10 | 51.28 | 1,917,260 | +0.30(+0.59%) |
Jul 10, 2015 | 50.89 | 51.43 | 50.64 | 50.99 | 2,144,179 | +0.51(+1.02%) |
Jul 09, 2015 | 52.07 | 52.40 | 50.46 | 50.47 | 4,016,065 | -0.87(-1.70%) |
Jul 08, 2015 | 52.06 | 52.20 | 50.90 | 51.34 | 3,553,103 | -1.19(-2.27%) |
Jul 07, 2015 | 52.61 | 52.77 | 51.14 | 52.54 | 2,916,843 | -0.17(-0.33%) |
Jul 06, 2015 | 52.93 | 53.31 | 52.53 | 52.71 | 2,479,819 | -0.65(-1.23%) |
Jul 02, 2015 | 53.53 | 53.37 | 53.37 | 53.37 | 2,243,920 | -0.16(-0.29%) |
Jul 01, 2015 | 53.95 | 54.94 | 53.37 | 53.52 | 2,533,986 | +0.32(+0.60%) |
Jun 30, 2015 | 53.33 | 53.61 | 52.90 | 53.20 | 2,325,480 | +0.16(+0.30%) |
Jun 29, 2015 | 54.22 | 54.38 | 52.91 | 53.04 | 3,301,336 | -1.50(-2.75%) |
Jun 26, 2015 | 55.01 | 55.68 | 54.09 | 54.54 | 6,804,369 | -0.65(-1.19%) |
Jun 25, 2015 | 55.59 | 55.81 | 54.96 | 55.20 | 1,918,305 | -0.21(-0.37%) |
Jun 24, 2015 | 55.92 | 56.08 | 55.33 | 55.40 | 1,643,010 | -0.57(-1.02%) |
Jun 23, 2015 | 56.40 | 56.58 | 55.86 | 55.98 | 1,679,083 | -0.41(-0.72%) |
Jun 22, 2015 | 56.65 | 56.86 | 55.88 | 56.38 | 2,413,543 | +0.09(+0.16%) |
Jun 19, 2015 | 56.65 | 56.82 | 55.78 | 56.29 | 3,801,178 | -0.32(-0.57%) |
Jun 18, 2015 | 56.03 | 56.89 | 55.96 | 56.61 | 2,399,924 | +0.89(+1.59%) |
Jun 17, 2015 | 55.39 | 56.04 | 55.39 | 55.73 | 2,642,705 | +0.50(+0.90%) |
Jun 16, 2015 | 55.16 | 55.49 | 54.99 | 55.23 | 1,670,680 | -0.06(-0.11%) |
Jun 15, 2015 | 54.50 | 55.35 | 54.19 | 55.29 | 2,054,457 | +0.36(+0.66%) |
Jun 12, 2015 | 55.33 | 55.47 | 54.77 | 54.92 | 1,497,773 | -0.80(-1.43%) |
Jun 11, 2015 | 56.15 | 56.24 | 55.64 | 55.72 | 1,669,856 | -0.41(-0.74%) |
Jun 10, 2015 | 54.77 | 56.27 | 54.49 | 56.13 | 3,616,891 | +1.68(+3.09%) |
Jun 09, 2015 | 54.77 | 55.03 | 54.10 | 54.45 | 2,748,728 | -0.22(-0.39%) |
Jun 08, 2015 | 55.89 | 55.97 | 54.48 | 54.67 | 2,789,113 | -1.18(-2.11%) |
Jun 05, 2015 | 55.50 | 56.04 | 55.05 | 55.84 | 2,135,204 | +0.36(+0.64%) |
Jun 04, 2015 | 55.47 | 55.89 | 55.22 | 55.49 | 2,614,850 | -0.29(-0.52%) |
Jun 03, 2015 | 56.43 | 56.43 | 55.71 | 55.78 | 1,481,179 | -0.35(-0.62%) |
Jun 02, 2015 | 56.94 | 56.95 | 55.96 | 56.13 | 2,235,563 | -0.86(-1.51%) |
Jun 01, 2015 | 56.71 | 57.17 | 56.20 | 56.99 | 2,959,309 | +0.65(+1.16%) |
May 29, 2015 | 56.78 | 56.79 | 56.03 | 56.33 | 2,860,617 | -0.29(-0.51%) |
May 28, 2015 | 56.66 | 56.99 | 56.10 | 56.62 | 2,078,006 | +0.02(+0.03%) |
May 27, 2015 | 55.18 | 56.73 | 55.11 | 56.61 | 3,613,978 | +1.19(+2.15%) |
May 26, 2015 | 55.50 | 55.66 | 54.66 | 55.41 | 3,582,976 | -0.20(-0.37%) |
May 22, 2015 | 54.33 | 55.62 | 55.62 | 55.62 | 4,295,177 | +1.33(+2.45%) |
May 21, 2015 | 54.71 | 54.72 | 53.92 | 54.29 | 4,294,923 | -0.57(-1.04%) |
May 20, 2015 | 53.22 | 55.41 | 53.05 | 54.86 | 8,459,751 | +2.26(+4.30%) |
May 19, 2015 | 52.88 | 53.33 | 52.47 | 52.59 | 5,475,107 | +0.07(+0.14%) |
May 18, 2015 | 52.41 | 52.81 | 52.25 | 52.52 | 4,166,405 | +0.15(+0.29%) |
May 15, 2015 | 52.96 | 52.97 | 52.19 | 52.37 | 2,814,827 | -0.19(-0.35%) |
May 14, 2015 | 52.20 | 52.91 | 51.98 | 52.55 | 2,314,910 | +0.96(+1.86%) |
May 13, 2015 | 51.60 | 52.11 | 51.42 | 51.59 | 2,002,648 | +0.13(+0.26%) |
May 12, 2015 | 51.59 | 51.80 | 51.05 | 51.46 | 1,947,674 | -0.46(-0.89%) |
May 11, 2015 | 52.01 | 52.22 | 51.91 | 51.92 | 1,684,965 | -0.07(-0.13%) |
May 08, 2015 | 52.01 | 52.59 | 51.72 | 51.99 | 2,445,242 | +0.56(+1.10%) |
May 07, 2015 | 51.25 | 51.91 | 51.04 | 51.43 | 2,123,737 | +0.33(+0.65%) |
May 06, 2015 | 51.45 | 51.61 | 50.78 | 51.09 | 2,018,500 | -0.10(-0.20%) |
May 05, 2015 | 52.25 | 52.25 | 51.16 | 51.20 | 1,966,644 | -1.23(-2.35%) |
May 04, 2015 | 52.74 | 52.97 | 52.35 | 52.43 | 1,733,272 | -0.02(-0.03%) |
May 01, 2015 | 51.68 | 52.69 | 51.67 | 52.44 | 4,388,529 | +1.19(+2.31%) |
Apr 30, 2015 | 51.85 | 51.95 | 50.80 | 51.26 | 3,602,196 | -0.81(-1.56%) |
Apr 29, 2015 | 52.26 | 52.76 | 51.65 | 52.07 | 1,866,874 | -0.33(-0.63%) |
Apr 28, 2015 | 51.96 | 52.60 | 51.81 | 52.40 | 2,307,261 | +0.46(+0.88%) |
Apr 27, 2015 | 51.41 | 52.44 | 51.41 | 51.95 | 2,038,094 | +0.12(+0.22%) |
Apr 24, 2015 | 52.70 | 52.72 | 51.27 | 51.83 | 4,724,895 | -0.88(-1.67%) |
Apr 23, 2015 | 52.25 | 52.90 | 52.06 | 52.71 | 3,266,617 | -0.75(-1.40%) |
Apr 22, 2015 | 53.66 | 53.66 | 52.78 | 53.46 | 1,232,697 | +0.10(+0.19%) |
Apr 21, 2015 | 53.17 | 53.49 | 52.88 | 53.36 | 1,732,339 | +0.54(+1.02%) |
Apr 20, 2015 | 52.78 | 53.39 | 52.73 | 52.82 | 1,821,616 | +0.25(+0.47%) |
Apr 17, 2015 | 52.52 | 52.85 | 52.27 | 52.57 | 2,955,081 | -0.57(-1.07%) |
Apr 16, 2015 | 52.65 | 53.24 | 52.63 | 53.14 | 1,753,782 | +0.15(+0.28%) |
Apr 15, 2015 | 52.16 | 53.10 | 52.11 | 52.99 | 1,878,397 | +1.12(+2.17%) |
Apr 14, 2015 | 52.74 | 52.93 | 51.77 | 51.86 | 2,765,830 | -0.98(-1.85%) |
Apr 13, 2015 | 53.26 | 53.59 | 52.73 | 52.84 | 1,779,753 | -0.40(-0.76%) |
Apr 10, 2015 | 53.28 | 53.37 | 52.93 | 53.24 | 1,536,967 | +0.17(+0.32%) |
Apr 09, 2015 | 52.49 | 53.13 | 52.41 | 53.07 | 1,900,081 | +0.30(+0.57%) |
Apr 08, 2015 | 52.33 | 52.96 | 52.24 | 52.78 | 2,734,004 | +0.36(+0.68%) |
Apr 07, 2015 | 51.98 | 52.77 | 51.62 | 52.42 | 2,555,523 | +0.38(+0.73%) |
Apr 06, 2015 | 51.05 | 52.17 | 50.85 | 52.04 | 2,810,657 | +0.45(+0.87%) |
Apr 02, 2015 | 51.64 | 51.59 | 51.59 | 51.59 | 2,654,702 | -0.27(-0.53%) |
Apr 01, 2015 | 52.08 | 52.40 | 51.40 | 51.86 | 2,864,826 | -0.36(-0.68%) |
Mar 31, 2015 | 53.20 | 53.48 | 52.11 | 52.22 | 4,456,658 | -1.50(-2.79%) |
Mar 30, 2015 | 51.48 | 53.83 | 51.28 | 53.72 | 12,659,724 | +4.95(+10.15%) |
Mar 27, 2015 | 47.63 | 48.79 | 47.26 | 48.77 | 3,041,854 | +1.18(+2.48%) |
Mar 26, 2015 | 47.18 | 47.99 | 46.64 | 47.59 | 3,435,026 | -0.12(-0.25%) |
Mar 25, 2015 | 50.02 | 50.02 | 47.70 | 47.71 | 4,544,959 | -2.32(-4.64%) |
Mar 24, 2015 | 49.96 | 50.16 | 49.73 | 50.03 | 3,302,914 | -0.03(-0.07%) |
Mar 23, 2015 | 50.30 | 50.64 | 49.98 | 50.07 | 2,627,066 | -0.56(-1.10%) |
Mar 20, 2015 | 50.05 | 50.83 | 49.69 | 50.62 | 5,405,951 | +0.89(+1.78%) |
Mar 19, 2015 | 49.26 | 49.83 | 49.00 | 49.73 | 3,287,012 | +0.27(+0.55%) |
Mar 18, 2015 | 48.53 | 49.64 | 48.36 | 49.46 | 3,647,247 | +0.75(+1.55%) |
Mar 17, 2015 | 48.42 | 48.74 | 48.14 | 48.71 | 2,226,570 | -0.03(-0.06%) |
Mar 16, 2015 | 47.92 | 48.76 | 47.79 | 48.74 | 1,649,792 | +1.05(+2.20%) |
Mar 13, 2015 | 47.50 | 47.83 | 47.08 | 47.69 | 1,539,761 | +0.02(+0.03%) |
Mar 12, 2015 | 47.09 | 47.70 | 46.98 | 47.67 | 1,219,342 | +0.18(+0.38%) |
Mar 11, 2015 | 47.60 | 47.99 | 47.33 | 47.49 | 1,704,581 | +0.07(+0.16%) |
Mar 10, 2015 | 47.93 | 48.17 | 47.41 | 47.41 | 1,666,892 | -1.04(-2.16%) |
Mar 09, 2015 | 48.05 | 48.57 | 48.05 | 48.46 | 1,584,417 | +0.44(+0.91%) |
Mar 06, 2015 | 48.32 | 48.55 | 47.62 | 48.02 | 1,911,041 | -0.43(-0.89%) |
Mar 05, 2015 | 48.54 | 48.80 | 48.23 | 48.45 | 1,188,360 | +0.04(+0.09%) |
Mar 04, 2015 | 48.35 | 48.69 | 48.03 | 48.41 | 1,251,860 | -0.28(-0.58%) |
Mar 03, 2015 | 49.35 | 49.40 | 48.44 | 48.69 | 1,809,354 | -0.86(-1.73%) |
Mar 02, 2015 | 48.75 | 49.55 | 48.52 | 49.55 | 2,236,628 | +1.02(+2.11%) |
Feb 27, 2015 | 48.91 | 48.94 | 48.50 | 48.52 | 1,445,480 | -0.28(-0.58%) |
Feb 26, 2015 | 48.96 | 49.09 | 48.57 | 48.81 | 2,016,690 | -0.09(-0.19%) |
Feb 25, 2015 | 49.16 | 49.23 | 48.74 | 48.90 | 1,622,746 | -0.51(-1.04%) |
Feb 24, 2015 | 48.82 | 49.44 | 47.93 | 49.41 | 2,247,237 | +0.52(+1.07%) |
Feb 23, 2015 | 48.86 | 48.90 | 48.40 | 48.89 | 1,241,960 | -0.12(-0.25%) |
Feb 20, 2015 | 48.59 | 49.02 | 48.23 | 49.01 | 1,713,306 | +0.40(+0.82%) |
Feb 19, 2015 | 48.42 | 48.63 | 48.22 | 48.62 | 2,217,310 | +0.22(+0.46%) |
Feb 18, 2015 | 48.41 | 48.68 | 47.33 | 48.39 | 4,940,562 | -0.36(-0.73%) |
Feb 17, 2015 | 46.83 | 48.79 | 46.76 | 48.75 | 6,854,788 | +1.46(+3.09%) |
Feb 13, 2015 | 47.12 | 47.29 | 47.29 | 47.29 | 1,694,159 | +0.28(+0.59%) |
Feb 12, 2015 | 46.72 | 47.02 | 46.38 | 47.01 | 2,035,638 | +0.91(+1.97%) |
Feb 11, 2015 | 46.03 | 46.42 | 45.79 | 46.10 | 1,096,754 | +0.07(+0.14%) |
Feb 10, 2015 | 45.38 | 46.09 | 45.08 | 46.04 | 1,512,281 | +0.82(+1.81%) |
Feb 09, 2015 | 45.35 | 45.68 | 45.09 | 45.22 | 1,733,083 | -0.37(-0.82%) |
Feb 06, 2015 | 45.48 | 46.33 | 45.43 | 45.59 | 2,313,639 | +0.05(+0.10%) |
Feb 05, 2015 | 44.60 | 45.60 | 44.35 | 45.55 | 2,663,281 | +0.97(+2.18%) |
Feb 04, 2015 | 44.46 | 44.89 | 44.30 | 44.58 | 1,769,206 | -0.16(-0.35%) |
Feb 03, 2015 | 43.59 | 44.79 | 43.58 | 44.74 | 2,671,587 | +1.39(+3.20%) |