Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.96 | 34.06 | 32.25 | 33.49 | 5,574,137 | +0.69(+2.11%) |
Oct 29, 2015 | 32.27 | 33.27 | 32.15 | 32.80 | 4,663,094 | +0.41(+1.27%) |
Oct 28, 2015 | 30.78 | 32.67 | 30.59 | 32.39 | 6,037,254 | +1.73(+5.64%) |
Oct 27, 2015 | 31.32 | 31.63 | 30.51 | 30.66 | 11,206,808 | -1.50(-4.65%) |
Oct 26, 2015 | 33.27 | 33.34 | 32.02 | 32.16 | 4,212,365 | -1.25(-3.73%) |
Oct 23, 2015 | 33.69 | 33.80 | 33.04 | 33.40 | 4,208,934 | -0.51(-1.51%) |
Oct 22, 2015 | 33.66 | 34.15 | 33.33 | 33.91 | 5,177,654 | +0.59(+1.76%) |
Oct 21, 2015 | 33.76 | 34.14 | 33.25 | 33.33 | 3,980,112 | -0.63(-1.86%) |
Oct 20, 2015 | 33.63 | 34.33 | 33.48 | 33.96 | 3,436,147 | +0.30(+0.88%) |
Oct 19, 2015 | 33.57 | 34.14 | 33.45 | 33.66 | 5,550,445 | -0.83(-2.40%) |
Oct 16, 2015 | 33.92 | 34.58 | 33.43 | 34.49 | 5,416,659 | +0.64(+1.89%) |
Oct 15, 2015 | 32.16 | 34.22 | 32.14 | 33.85 | 6,090,450 | +1.52(+4.69%) |
Oct 14, 2015 | 32.11 | 32.58 | 31.89 | 32.33 | 5,089,899 | +0.20(+0.64%) |
Oct 13, 2015 | 32.53 | 33.07 | 32.06 | 32.13 | 5,053,598 | -0.86(-2.59%) |
Oct 12, 2015 | 34.12 | 34.17 | 32.52 | 32.98 | 4,699,539 | -1.15(-3.38%) |
Oct 09, 2015 | 34.87 | 35.21 | 33.83 | 34.14 | 6,331,175 | -0.51(-1.48%) |
Oct 08, 2015 | 32.56 | 34.78 | 32.35 | 34.65 | 10,147,366 | +2.06(+6.33%) |
Oct 07, 2015 | 32.60 | 33.17 | 31.91 | 32.58 | 7,283,192 | +0.50(+1.56%) |
Oct 06, 2015 | 31.02 | 32.16 | 30.84 | 32.08 | 7,060,454 | +1.16(+3.76%) |
Oct 05, 2015 | 29.74 | 30.93 | 29.63 | 30.92 | 5,753,182 | +1.52(+5.19%) |
Oct 02, 2015 | 27.75 | 29.40 | 27.48 | 29.39 | 4,611,753 | +1.40(+5.01%) |
Oct 01, 2015 | 28.53 | 29.13 | 27.61 | 27.99 | 5,917,979 | -0.07(-0.23%) |
Sep 30, 2015 | 27.89 | 28.39 | 27.52 | 28.06 | 4,340,764 | +0.45(+1.62%) |
Sep 29, 2015 | 27.86 | 27.92 | 27.08 | 27.61 | 4,349,033 | +0.11(+0.41%) |
Sep 28, 2015 | 29.12 | 29.13 | 27.48 | 27.50 | 5,886,421 | -1.89(-6.42%) |
Sep 25, 2015 | 30.23 | 30.35 | 29.21 | 29.39 | 4,926,740 | -0.53(-1.77%) |
Sep 24, 2015 | 29.35 | 30.25 | 29.11 | 29.92 | 5,125,275 | +0.29(+0.97%) |
Sep 23, 2015 | 30.19 | 30.61 | 29.45 | 29.63 | 5,792,194 | -0.41(-1.36%) |
Sep 22, 2015 | 29.91 | 31.04 | 29.75 | 30.04 | 5,038,439 | -0.41(-1.34%) |
Sep 21, 2015 | 30.36 | 30.77 | 30.03 | 30.45 | 5,301,759 | +0.39(+1.30%) |
Sep 18, 2015 | 30.16 | 30.44 | 29.70 | 30.05 | 7,828,716 | -0.73(-2.36%) |
Sep 17, 2015 | 30.86 | 31.60 | 30.51 | 30.78 | 8,491,720 | -0.13(-0.42%) |
Sep 16, 2015 | 29.60 | 30.96 | 29.59 | 30.91 | 8,036,129 | +1.58(+5.39%) |
Sep 15, 2015 | 28.92 | 29.56 | 28.73 | 29.33 | 5,528,913 | +0.60(+2.10%) |
Sep 14, 2015 | 28.89 | 28.96 | 28.31 | 28.73 | 7,660,737 | -0.27(-0.93%) |
Sep 11, 2015 | 28.24 | 29.00 | 27.92 | 29.00 | 7,533,971 | +0.41(+1.43%) |
Sep 10, 2015 | 28.06 | 28.89 | 27.85 | 28.59 | 7,327,309 | +0.52(+1.85%) |
Sep 09, 2015 | 28.76 | 29.49 | 27.79 | 28.07 | 11,467,383 | -1.14(-3.91%) |
Sep 08, 2015 | 29.12 | 29.34 | 28.22 | 29.21 | 9,995,804 | +0.64(+2.25%) |
Sep 04, 2015 | 27.79 | 28.57 | 28.57 | 28.57 | 16,362,217 | +0.48(+1.72%) |
Sep 03, 2015 | 28.60 | 29.46 | 27.80 | 28.08 | 14,571,394 | -0.12(-0.43%) |
Sep 02, 2015 | 29.45 | 29.52 | 27.41 | 28.20 | 15,395,459 | -0.72(-2.48%) |
Sep 01, 2015 | 30.09 | 30.23 | 28.52 | 28.92 | 11,523,891 | -2.14(-6.88%) |
Aug 31, 2015 | 30.21 | 31.69 | 29.34 | 31.06 | 14,448,433 | -1.04(-3.24%) |
Aug 28, 2015 | 31.07 | 32.79 | 30.98 | 32.10 | 6,020,412 | +0.80(+2.55%) |
Aug 27, 2015 | 30.18 | 31.83 | 29.99 | 31.30 | 7,832,933 | +1.78(+6.05%) |
Aug 26, 2015 | 29.27 | 29.53 | 28.67 | 29.52 | 5,533,289 | +0.98(+3.42%) |
Aug 25, 2015 | 30.32 | 30.33 | 28.45 | 28.54 | 7,148,240 | -0.44(-1.51%) |
Aug 24, 2015 | 27.14 | 30.09 | 27.12 | 28.98 | 9,874,493 | -1.56(-5.11%) |
Aug 21, 2015 | 30.59 | 31.00 | 30.10 | 30.54 | 6,118,805 | -0.25(-0.82%) |
Aug 20, 2015 | 31.71 | 32.05 | 30.79 | 30.79 | 4,548,672 | -1.02(-3.21%) |
Aug 19, 2015 | 32.39 | 32.63 | 31.35 | 31.81 | 5,362,336 | -0.82(-2.51%) |
Aug 18, 2015 | 33.07 | 33.14 | 32.39 | 32.63 | 5,447,994 | -0.32(-0.96%) |
Aug 17, 2015 | 32.86 | 33.55 | 32.71 | 32.95 | 4,603,342 | -0.52(-1.56%) |
Aug 14, 2015 | 33.66 | 34.49 | 33.29 | 33.47 | 7,199,001 | -0.28(-0.83%) |
Aug 13, 2015 | 33.35 | 33.76 | 32.40 | 33.75 | 13,186,641 | +0.92(+2.80%) |
Aug 12, 2015 | 31.56 | 33.09 | 31.50 | 32.83 | 5,483,343 | +1.06(+3.34%) |
Aug 11, 2015 | 30.95 | 31.80 | 30.68 | 31.77 | 4,352,061 | -0.07(-0.20%) |
Aug 10, 2015 | 30.49 | 31.90 | 30.32 | 31.83 | 4,911,301 | +1.43(+4.71%) |
Aug 07, 2015 | 31.37 | 31.83 | 30.16 | 30.40 | 4,483,926 | -1.12(-3.57%) |
Aug 06, 2015 | 30.73 | 31.60 | 30.11 | 31.52 | 6,657,821 | +0.46(+1.50%) |
Aug 05, 2015 | 32.11 | 32.60 | 31.02 | 31.06 | 5,293,957 | -0.56(-1.76%) |
Aug 04, 2015 | 31.66 | 32.30 | 31.33 | 31.62 | 5,399,826 | +0.24(+0.77%) |
Aug 03, 2015 | 32.51 | 32.51 | 31.30 | 31.37 | 7,438,860 | -1.38(-4.20%) |
Jul 31, 2015 | 33.37 | 33.73 | 32.53 | 32.75 | 6,055,288 | -0.86(-2.55%) |
Jul 30, 2015 | 33.45 | 34.07 | 33.04 | 33.61 | 5,211,653 | +0.16(+0.47%) |
Jul 29, 2015 | 32.69 | 33.72 | 32.60 | 33.45 | 7,044,730 | +0.61(+1.86%) |
Jul 28, 2015 | 32.71 | 34.29 | 32.13 | 32.84 | 9,240,390 | +0.71(+2.22%) |
Jul 27, 2015 | 32.14 | 32.80 | 31.68 | 32.13 | 5,039,772 | -0.59(-1.81%) |
Jul 24, 2015 | 34.07 | 34.08 | 32.67 | 32.72 | 5,136,749 | -1.23(-3.62%) |
Jul 23, 2015 | 34.17 | 34.40 | 33.49 | 33.95 | 4,318,178 | -0.19(-0.54%) |
Jul 22, 2015 | 34.17 | 34.48 | 33.68 | 34.13 | 7,586,142 | +0.05(+0.14%) |
Jul 21, 2015 | 34.25 | 34.72 | 34.06 | 34.09 | 8,229,363 | -0.11(-0.32%) |
Jul 20, 2015 | 35.23 | 35.23 | 34.14 | 34.20 | 10,173,698 | -1.27(-3.57%) |
Jul 17, 2015 | 35.50 | 35.96 | 34.72 | 35.46 | 6,046,080 | -0.04(-0.10%) |
Jul 16, 2015 | 36.14 | 36.14 | 35.34 | 35.50 | 3,703,139 | -0.34(-0.95%) |
Jul 15, 2015 | 36.36 | 36.93 | 35.69 | 35.84 | 4,467,142 | -0.79(-2.15%) |
Jul 14, 2015 | 36.30 | 36.73 | 35.83 | 36.63 | 5,888,968 | +0.65(+1.80%) |
Jul 13, 2015 | 36.29 | 36.29 | 35.70 | 35.98 | 5,155,837 | -0.15(-0.41%) |
Jul 10, 2015 | 36.69 | 36.95 | 35.97 | 36.13 | 3,935,262 | -0.23(-0.64%) |
Jul 09, 2015 | 36.88 | 37.11 | 36.36 | 36.36 | 4,814,401 | +0.23(+0.64%) |
Jul 08, 2015 | 37.32 | 37.56 | 35.83 | 36.13 | 5,982,164 | -1.58(-4.19%) |
Jul 07, 2015 | 37.31 | 37.91 | 35.87 | 37.71 | 6,399,873 | +0.54(+1.44%) |
Jul 06, 2015 | 37.23 | 37.68 | 36.73 | 37.18 | 5,163,460 | -0.77(-2.02%) |
Jul 02, 2015 | 38.05 | 37.94 | 37.94 | 37.94 | 3,869,098 | -0.26(-0.68%) |
Jul 01, 2015 | 39.80 | 39.80 | 37.99 | 38.20 | 4,957,393 | -1.28(-3.23%) |
Jun 30, 2015 | 39.97 | 40.02 | 38.97 | 39.48 | 5,761,561 | +0.02(+0.05%) |
Jun 29, 2015 | 40.81 | 41.17 | 39.25 | 39.46 | 6,130,104 | -1.99(-4.80%) |
Jun 26, 2015 | 41.46 | 41.61 | 41.12 | 41.45 | 9,521,424 | -0.11(-0.27%) |
Jun 25, 2015 | 41.55 | 41.90 | 41.31 | 41.56 | 4,283,303 | +0.18(+0.45%) |
Jun 24, 2015 | 41.20 | 41.54 | 40.80 | 41.38 | 3,610,457 | -0.06(-0.16%) |
Jun 23, 2015 | 41.02 | 41.66 | 40.82 | 41.44 | 3,856,186 | +0.44(+1.08%) |
Jun 22, 2015 | 40.46 | 41.25 | 39.96 | 41.00 | 3,012,567 | +0.73(+1.81%) |
Jun 19, 2015 | 40.87 | 41.20 | 40.07 | 40.27 | 4,347,483 | -0.86(-2.09%) |
Jun 18, 2015 | 41.76 | 41.97 | 41.06 | 41.13 | 3,736,470 | -0.42(-1.00%) |
Jun 17, 2015 | 42.49 | 42.82 | 41.38 | 41.54 | 3,948,390 | -0.55(-1.30%) |
Jun 16, 2015 | 41.88 | 42.25 | 41.63 | 42.09 | 3,818,462 | +0.11(+0.26%) |
Jun 15, 2015 | 42.50 | 42.73 | 41.94 | 41.98 | 3,688,011 | -0.92(-2.14%) |
Jun 12, 2015 | 42.93 | 43.25 | 42.62 | 42.89 | 3,777,390 | -0.25(-0.58%) |
Jun 11, 2015 | 43.17 | 43.41 | 42.71 | 43.14 | 3,929,037 | +0.01(+0.02%) |
Jun 10, 2015 | 43.11 | 43.38 | 42.74 | 43.13 | 5,337,466 | +0.81(+1.92%) |
Jun 09, 2015 | 42.02 | 43.07 | 42.00 | 42.32 | 7,463,675 | +0.98(+2.37%) |
Jun 08, 2015 | 41.01 | 41.40 | 40.80 | 41.34 | 5,655,739 | +0.09(+0.22%) |
Jun 05, 2015 | 40.14 | 41.59 | 40.13 | 41.25 | 5,770,594 | +0.82(+2.04%) |
Jun 04, 2015 | 40.53 | 40.70 | 40.15 | 40.42 | 5,633,721 | -0.56(-1.38%) |
Jun 03, 2015 | 40.66 | 41.07 | 40.38 | 40.99 | 4,287,455 | +0.26(+0.64%) |
Jun 02, 2015 | 40.39 | 41.12 | 39.86 | 40.73 | 2,929,648 | +0.65(+1.62%) |
Jun 01, 2015 | 40.31 | 40.49 | 39.76 | 40.08 | 4,395,689 | -0.42(-1.03%) |
May 29, 2015 | 40.50 | 40.94 | 40.02 | 40.50 | 4,949,676 | +0.12(+0.30%) |
May 28, 2015 | 39.94 | 40.63 | 39.59 | 40.38 | 5,617,287 | +0.31(+0.76%) |
May 27, 2015 | 40.78 | 41.02 | 39.76 | 40.07 | 5,130,088 | -0.77(-1.88%) |
May 26, 2015 | 40.64 | 41.42 | 40.45 | 40.84 | 6,692,352 | +0.32(+0.80%) |
May 22, 2015 | 40.17 | 40.51 | 40.51 | 40.51 | 4,198,181 | +0.00(+0.00%) |
May 21, 2015 | 41.11 | 41.15 | 40.46 | 40.51 | 5,369,876 | -0.19(-0.48%) |
May 20, 2015 | 40.92 | 41.04 | 40.20 | 40.71 | 3,749,312 | -0.20(-0.50%) |
May 19, 2015 | 41.25 | 41.36 | 40.58 | 40.91 | 3,765,335 | -0.81(-1.95%) |
May 18, 2015 | 41.56 | 41.87 | 41.25 | 41.73 | 3,768,419 | +0.21(+0.51%) |
May 15, 2015 | 41.14 | 41.86 | 40.80 | 41.51 | 4,581,584 | +0.35(+0.85%) |
May 14, 2015 | 42.03 | 42.11 | 40.90 | 41.16 | 7,313,624 | -0.72(-1.72%) |
May 13, 2015 | 42.95 | 43.13 | 41.75 | 41.88 | 7,036,172 | -0.67(-1.57%) |
May 12, 2015 | 42.43 | 42.85 | 42.21 | 42.55 | 7,263,825 | -0.06(-0.15%) |
May 11, 2015 | 43.22 | 43.67 | 41.91 | 42.61 | 22,579,390 | -2.82(-6.21%) |
May 08, 2015 | 44.96 | 45.68 | 44.17 | 45.44 | 4,504,672 | +0.92(+2.08%) |
May 07, 2015 | 45.25 | 45.25 | 43.93 | 44.51 | 3,935,806 | -0.81(-1.80%) |
May 06, 2015 | 46.45 | 47.13 | 44.84 | 45.32 | 4,012,093 | -0.56(-1.23%) |
May 05, 2015 | 48.24 | 48.56 | 45.88 | 45.89 | 8,058,424 | -1.11(-2.35%) |
May 04, 2015 | 46.41 | 47.19 | 46.18 | 46.99 | 4,038,844 | +0.69(+1.49%) |
May 01, 2015 | 46.78 | 46.99 | 46.17 | 46.30 | 2,636,034 | -0.44(-0.95%) |
Apr 30, 2015 | 46.90 | 47.33 | 46.13 | 46.74 | 3,378,724 | +0.09(+0.20%) |
Apr 29, 2015 | 46.02 | 47.12 | 45.85 | 46.65 | 3,470,909 | +0.49(+1.06%) |
Apr 28, 2015 | 45.79 | 46.22 | 45.29 | 46.16 | 4,497,306 | +0.30(+0.64%) |
Apr 27, 2015 | 46.95 | 47.14 | 45.70 | 45.87 | 4,201,676 | -0.66(-1.43%) |
Apr 24, 2015 | 47.23 | 47.35 | 46.09 | 46.53 | 3,233,093 | -0.94(-1.98%) |
Apr 23, 2015 | 47.27 | 48.20 | 47.27 | 47.47 | 2,511,710 | +0.30(+0.64%) |
Apr 22, 2015 | 47.62 | 47.82 | 46.93 | 47.17 | 2,630,571 | +0.05(+0.10%) |
Apr 21, 2015 | 48.23 | 48.50 | 47.02 | 47.12 | 2,933,755 | -1.50(-3.09%) |
Apr 20, 2015 | 48.20 | 49.06 | 48.08 | 48.62 | 2,496,746 | +0.61(+1.27%) |
Apr 17, 2015 | 48.14 | 48.76 | 47.77 | 48.02 | 4,210,363 | -0.45(-0.93%) |
Apr 16, 2015 | 48.90 | 49.24 | 48.41 | 48.47 | 3,915,282 | -0.81(-1.65%) |
Apr 15, 2015 | 48.07 | 49.47 | 47.73 | 49.28 | 3,792,733 | +1.60(+3.36%) |
Apr 14, 2015 | 47.01 | 47.68 | 46.85 | 47.67 | 2,966,865 | +1.07(+2.29%) |
Apr 13, 2015 | 47.34 | 47.56 | 46.39 | 46.61 | 2,058,084 | -0.32(-0.69%) |
Apr 10, 2015 | 47.06 | 47.27 | 46.73 | 46.93 | 1,693,132 | +0.00(+0.00%) |
Apr 09, 2015 | 46.27 | 46.98 | 45.97 | 46.93 | 3,323,349 | +0.91(+1.98%) |
Apr 08, 2015 | 46.68 | 47.05 | 45.95 | 46.02 | 2,663,624 | -0.34(-0.74%) |
Apr 07, 2015 | 46.69 | 47.39 | 46.20 | 46.36 | 3,040,566 | -0.32(-0.69%) |
Apr 06, 2015 | 46.56 | 46.94 | 45.97 | 46.68 | 2,812,585 | +0.67(+1.46%) |
Apr 02, 2015 | 44.71 | 46.01 | 46.01 | 46.01 | 3,363,894 | +0.97(+2.15%) |
Apr 01, 2015 | 45.41 | 45.95 | 44.95 | 45.04 | 3,513,989 | -0.03(-0.06%) |
Mar 31, 2015 | 44.48 | 45.82 | 44.45 | 45.07 | 4,483,735 | -0.14(-0.31%) |
Mar 30, 2015 | 44.71 | 45.31 | 43.98 | 45.20 | 3,512,812 | +0.97(+2.19%) |
Mar 27, 2015 | 43.75 | 44.80 | 43.50 | 44.24 | 3,671,183 | +0.06(+0.13%) |
Mar 26, 2015 | 44.03 | 44.38 | 43.24 | 44.18 | 3,545,053 | +1.08(+2.50%) |
Mar 25, 2015 | 42.69 | 43.50 | 41.91 | 43.10 | 4,237,564 | +0.81(+1.92%) |
Mar 24, 2015 | 42.91 | 42.98 | 42.01 | 42.29 | 3,803,759 | -0.47(-1.10%) |
Mar 23, 2015 | 44.26 | 44.68 | 42.74 | 42.76 | 3,514,156 | -1.33(-3.01%) |
Mar 20, 2015 | 44.24 | 44.99 | 43.91 | 44.09 | 5,577,469 | +0.24(+0.55%) |
Mar 19, 2015 | 43.41 | 44.15 | 43.14 | 43.85 | 3,439,079 | -0.50(-1.12%) |
Mar 18, 2015 | 41.70 | 44.88 | 41.63 | 44.35 | 5,461,838 | +2.31(+5.50%) |
Mar 17, 2015 | 41.77 | 42.46 | 41.39 | 42.03 | 3,866,880 | +0.00(+0.00%) |
Mar 16, 2015 | 40.24 | 42.07 | 40.20 | 42.03 | 4,506,843 | +1.46(+3.59%) |
Mar 13, 2015 | 40.27 | 40.80 | 39.91 | 40.58 | 3,844,879 | -0.20(-0.50%) |
Mar 12, 2015 | 41.22 | 41.29 | 40.67 | 40.78 | 2,506,413 | -0.12(-0.29%) |
Mar 11, 2015 | 40.83 | 41.19 | 40.52 | 40.90 | 3,365,745 | +0.10(+0.25%) |
Mar 10, 2015 | 40.85 | 41.78 | 40.80 | 40.80 | 2,735,205 | -0.69(-1.67%) |
Mar 09, 2015 | 41.83 | 42.30 | 41.47 | 41.49 | 3,535,869 | -0.34(-0.82%) |
Mar 06, 2015 | 41.89 | 42.93 | 41.65 | 41.83 | 6,176,771 | -0.63(-1.48%) |
Mar 05, 2015 | 43.29 | 43.78 | 42.40 | 42.46 | 6,334,446 | -1.05(-2.41%) |
Mar 04, 2015 | 43.37 | 43.73 | 42.50 | 43.51 | 4,363,902 | +0.21(+0.49%) |
Mar 03, 2015 | 43.11 | 43.85 | 42.79 | 43.30 | 4,657,392 | +0.53(+1.23%) |
Mar 02, 2015 | 43.53 | 43.52 | 42.56 | 42.77 | 6,527,732 | -0.76(-1.74%) |
Feb 27, 2015 | 44.10 | 44.38 | 43.09 | 43.53 | 7,378,995 | -0.08(-0.19%) |
Feb 26, 2015 | 43.75 | 44.39 | 43.34 | 43.61 | 21,505,608 | -2.29(-5.00%) |
Feb 25, 2015 | 45.48 | 46.12 | 45.31 | 45.91 | 2,391,722 | +0.13(+0.28%) |
Feb 24, 2015 | 45.29 | 45.81 | 44.70 | 45.78 | 2,856,841 | +1.08(+2.41%) |
Feb 23, 2015 | 44.66 | 45.41 | 44.35 | 44.70 | 2,537,842 | -0.53(-1.18%) |
Feb 20, 2015 | 45.72 | 46.21 | 44.77 | 45.23 | 3,206,495 | -0.57(-1.25%) |
Feb 19, 2015 | 44.58 | 45.87 | 43.63 | 45.80 | 5,561,440 | -0.91(-1.95%) |
Feb 18, 2015 | 46.23 | 47.71 | 45.99 | 46.72 | 5,049,630 | -0.11(-0.24%) |
Feb 17, 2015 | 46.47 | 47.28 | 46.13 | 46.83 | 3,290,622 | +0.02(+0.04%) |
Feb 13, 2015 | 45.79 | 46.81 | 46.81 | 46.81 | 3,427,262 | +1.79(+3.97%) |
Feb 12, 2015 | 45.11 | 45.59 | 44.54 | 45.02 | 2,596,256 | +0.84(+1.90%) |
Feb 11, 2015 | 43.15 | 44.64 | 42.96 | 44.18 | 3,374,737 | +0.06(+0.13%) |
Feb 10, 2015 | 43.32 | 44.24 | 42.18 | 44.13 | 3,610,191 | +0.83(+1.92%) |
Feb 09, 2015 | 44.32 | 44.77 | 43.19 | 43.30 | 3,511,609 | -0.68(-1.55%) |
Feb 06, 2015 | 45.27 | 45.34 | 43.16 | 43.98 | 4,230,627 | -0.71(-1.59%) |
Feb 05, 2015 | 44.65 | 45.25 | 44.23 | 44.69 | 3,226,345 | +0.72(+1.63%) |
Feb 04, 2015 | 45.16 | 45.22 | 44.08 | 43.97 | 4,874,825 | -2.13(-4.62%) |
Feb 03, 2015 | 46.56 | 48.13 | 45.60 | 46.10 | 6,303,267 | +0.44(+0.97%) |
Feb 02, 2015 | 44.76 | 45.69 | 44.38 | 45.66 | 4,020,888 | +1.83(+4.17%) |
Jan 30, 2015 | 43.08 | 44.20 | 42.47 | 43.83 | 4,312,465 | +0.21(+0.48%) |
Jan 29, 2015 | 42.73 | 43.69 | 41.40 | 43.62 | 3,975,080 | +1.33(+3.15%) |
Jan 28, 2015 | 43.21 | 43.43 | 41.78 | 42.29 | 4,512,316 | -1.40(-3.19%) |
Jan 27, 2015 | 43.39 | 44.17 | 42.80 | 43.69 | 3,277,579 | +0.06(+0.13%) |
Jan 26, 2015 | 42.62 | 43.68 | 41.94 | 43.63 | 3,363,039 | +1.15(+2.70%) |
Jan 23, 2015 | 42.50 | 43.14 | 42.27 | 42.48 | 3,071,928 | -0.43(-1.01%) |
Jan 22, 2015 | 43.29 | 43.48 | 42.05 | 42.91 | 2,780,197 | -0.17(-0.40%) |
Jan 21, 2015 | 42.57 | 43.56 | 42.51 | 43.09 | 3,467,801 | +0.94(+2.22%) |
Jan 20, 2015 | 41.21 | 42.28 | 40.55 | 42.15 | 4,463,836 | +0.39(+0.92%) |
Jan 16, 2015 | 39.79 | 41.80 | 39.70 | 41.77 | 3,775,728 | +2.30(+5.84%) |
Jan 15, 2015 | 40.20 | 40.60 | 39.43 | 39.46 | 4,424,367 | +0.12(+0.30%) |
Jan 14, 2015 | 38.60 | 39.44 | 38.00 | 39.34 | 3,988,243 | +0.28(+0.73%) |
Jan 13, 2015 | 38.36 | 39.31 | 37.94 | 39.06 | 5,473,714 | +0.94(+2.46%) |
Jan 12, 2015 | 39.01 | 39.31 | 37.65 | 38.12 | 3,826,619 | -1.88(-4.71%) |
Jan 09, 2015 | 39.67 | 40.29 | 39.10 | 40.00 | 3,265,255 | +0.36(+0.90%) |
Jan 08, 2015 | 38.69 | 39.87 | 38.16 | 39.65 | 4,165,748 | +1.32(+3.45%) |
Jan 07, 2015 | 39.02 | 39.43 | 38.09 | 38.32 | 3,385,540 | -0.15(-0.38%) |
Jan 06, 2015 | 38.82 | 39.37 | 37.93 | 38.47 | 4,173,522 | -0.45(-1.16%) |
Jan 05, 2015 | 42.27 | 42.43 | 38.74 | 38.92 | 7,687,782 | -4.12(-9.58%) |
Jan 02, 2015 | 43.22 | 43.70 | 42.20 | 43.04 | 3,226,494 | -0.50(-1.16%) |
Dec 31, 2014 | 43.06 | 43.55 | 43.55 | 43.55 | 2,666,023 | +0.09(+0.21%) |
Dec 30, 2014 | 43.63 | 44.09 | 43.15 | 43.46 | 2,679,313 | -0.46(-1.05%) |
Dec 29, 2014 | 43.70 | 44.65 | 43.61 | 43.91 | 3,429,881 | +0.56(+1.29%) |
Dec 26, 2014 | 44.64 | 45.04 | 43.08 | 43.35 | 3,179,172 | -1.18(-2.64%) |
Dec 24, 2014 | 44.59 | 44.53 | 44.53 | 44.53 | 2,488,492 | -0.44(-0.98%) |
Dec 23, 2014 | 46.71 | 46.80 | 44.47 | 44.97 | 6,836,226 | -1.81(-3.87%) |
Dec 22, 2014 | 46.28 | 46.90 | 45.61 | 46.78 | 4,086,907 | -0.22(-0.47%) |
Dec 19, 2014 | 45.82 | 47.05 | 45.37 | 47.00 | 5,479,257 | +1.63(+3.58%) |
Dec 18, 2014 | 45.36 | 45.89 | 43.78 | 45.37 | 6,456,938 | +1.36(+3.09%) |
Dec 17, 2014 | 40.19 | 44.25 | 40.19 | 44.02 | 7,318,947 | +4.02(+10.05%) |
Dec 16, 2014 | 39.16 | 41.26 | 38.66 | 39.99 | 5,670,123 | +0.51(+1.30%) |
Dec 15, 2014 | 40.85 | 41.21 | 39.41 | 39.48 | 4,183,058 | -0.79(-1.96%) |
Dec 12, 2014 | 41.05 | 41.73 | 40.08 | 40.27 | 4,614,198 | -1.40(-3.37%) |
Dec 11, 2014 | 41.72 | 42.99 | 41.45 | 41.67 | 3,302,554 | -0.36(-0.85%) |
Dec 10, 2014 | 43.21 | 43.21 | 41.62 | 42.03 | 5,365,070 | -1.94(-4.41%) |
Dec 09, 2014 | 43.20 | 44.56 | 43.08 | 43.97 | 6,261,757 | +0.26(+0.59%) |
Dec 08, 2014 | 45.72 | 45.72 | 43.63 | 43.71 | 5,334,399 | -2.74(-5.89%) |
Dec 05, 2014 | 46.97 | 47.19 | 46.68 | 46.45 | 3,193,739 | -0.91(-1.92%) |
Dec 04, 2014 | 47.17 | 47.94 | 46.91 | 47.36 | 4,586,739 | -0.51(-1.07%) |
Dec 03, 2014 | 46.70 | 48.07 | 46.39 | 47.87 | 4,745,859 | +1.46(+3.15%) |
Dec 02, 2014 | 45.31 | 46.67 | 45.12 | 46.41 | 5,422,549 | +0.78(+1.71%) |
Dec 01, 2014 | 45.09 | 45.71 | 43.84 | 45.63 | 6,509,187 | +0.48(+1.06%) |
Nov 28, 2014 | 46.83 | 46.98 | 44.93 | 45.15 | 4,227,495 | -4.27(-8.64%) |
Nov 26, 2014 | 50.53 | 49.42 | 49.42 | 49.42 | 2,278,068 | -1.46(-2.87%) |
Nov 25, 2014 | 52.19 | 52.34 | 50.60 | 50.88 | 2,456,480 | -1.17(-2.24%) |
Nov 24, 2014 | 52.65 | 53.11 | 51.86 | 52.05 | 4,249,684 | -0.94(-1.77%) |
Nov 21, 2014 | 52.94 | 53.27 | 52.18 | 52.99 | 3,542,507 | +1.07(+2.07%) |
Nov 20, 2014 | 50.29 | 52.17 | 50.20 | 51.91 | 3,658,090 | +1.63(+3.23%) |
Nov 19, 2014 | 50.83 | 50.88 | 49.60 | 50.29 | 3,038,513 | -0.22(-0.44%) |
Nov 18, 2014 | 50.27 | 50.88 | 49.82 | 50.51 | 2,107,258 | +0.28(+0.55%) |
Nov 17, 2014 | 50.83 | 50.98 | 49.84 | 50.23 | 3,705,456 | -1.29(-2.50%) |
Nov 14, 2014 | 49.90 | 51.67 | 49.81 | 51.52 | 2,807,418 | +1.95(+3.93%) |
Nov 13, 2014 | 50.59 | 51.15 | 48.91 | 49.57 | 3,440,275 | -1.13(-2.23%) |
Nov 12, 2014 | 50.98 | 51.65 | 50.63 | 50.70 | 2,942,805 | -0.84(-1.64%) |
Nov 11, 2014 | 51.77 | 51.89 | 50.76 | 51.54 | 3,666,405 | -0.08(-0.16%) |
Nov 10, 2014 | 52.61 | 52.98 | 51.35 | 51.63 | 3,449,917 | -0.26(-0.50%) |
Nov 07, 2014 | 50.65 | 52.40 | 50.54 | 51.88 | 5,015,269 | +1.57(+3.12%) |
Nov 06, 2014 | 50.42 | 50.76 | 49.79 | 50.31 | 4,954,362 | -0.69(-1.35%) |
Nov 05, 2014 | 50.42 | 51.37 | 49.73 | 51.00 | 2,831,315 | +1.24(+2.49%) |
Nov 04, 2014 | 50.55 | 50.70 | 49.25 | 49.76 | 3,509,241 | -1.53(-2.99%) |