Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 51.83 | 51.99 | 51.08 | 51.24 | 11,801,691 | -0.66(-1.27%) |
Nov 27, 2015 | 51.91 | 52.07 | 51.69 | 51.90 | 2,932,699 | -0.01(-0.02%) |
Nov 25, 2015 | 51.79 | 51.91 | 51.91 | 51.91 | 5,450,989 | +0.19(+0.37%) |
Nov 24, 2015 | 51.80 | 52.06 | 51.10 | 51.72 | 9,473,990 | -0.57(-1.09%) |
Nov 23, 2015 | 51.87 | 52.74 | 51.83 | 52.29 | 10,173,851 | +0.54(+1.05%) |
Nov 20, 2015 | 51.72 | 51.88 | 51.44 | 51.74 | 9,946,748 | +0.44(+0.86%) |
Nov 19, 2015 | 51.58 | 51.69 | 51.24 | 51.30 | 6,174,520 | -0.28(-0.55%) |
Nov 18, 2015 | 50.63 | 51.64 | 50.36 | 51.58 | 8,641,260 | +1.04(+2.06%) |
Nov 17, 2015 | 50.87 | 51.38 | 50.44 | 50.54 | 8,020,092 | -0.11(-0.21%) |
Nov 16, 2015 | 49.66 | 50.66 | 49.66 | 50.65 | 9,649,726 | +0.78(+1.57%) |
Nov 13, 2015 | 50.82 | 51.20 | 49.76 | 49.86 | 10,568,674 | -1.11(-2.18%) |
Nov 12, 2015 | 51.20 | 51.46 | 50.71 | 50.97 | 8,139,140 | -0.67(-1.29%) |
Nov 11, 2015 | 52.21 | 52.23 | 51.59 | 51.64 | 5,316,047 | -0.26(-0.50%) |
Nov 10, 2015 | 51.37 | 52.02 | 51.10 | 51.90 | 8,012,079 | +0.70(+1.37%) |
Nov 09, 2015 | 51.54 | 51.73 | 50.80 | 51.20 | 8,175,190 | -0.36(-0.70%) |
Nov 06, 2015 | 51.63 | 51.78 | 51.26 | 51.56 | 7,952,303 | -0.26(-0.50%) |
Nov 05, 2015 | 51.73 | 51.97 | 51.59 | 51.82 | 7,385,342 | +0.27(+0.52%) |
Nov 04, 2015 | 52.45 | 52.45 | 51.03 | 51.55 | 10,912,956 | -0.70(-1.34%) |
Nov 03, 2015 | 51.58 | 52.40 | 51.29 | 52.25 | 10,632,701 | +0.47(+0.90%) |
Nov 02, 2015 | 52.42 | 52.50 | 51.68 | 51.78 | 10,269,358 | -0.27(-0.53%) |
Oct 30, 2015 | 52.99 | 53.25 | 51.80 | 52.06 | 20,219,148 | +0.06(+0.11%) |
Oct 29, 2015 | 52.77 | 52.83 | 51.35 | 52.00 | 17,802,806 | -0.84(-1.59%) |
Oct 28, 2015 | 52.51 | 52.85 | 51.93 | 52.84 | 11,559,002 | +0.67(+1.28%) |
Oct 27, 2015 | 52.72 | 52.76 | 51.74 | 52.17 | 10,782,456 | -0.60(-1.14%) |
Oct 26, 2015 | 52.40 | 53.11 | 52.39 | 52.77 | 11,718,429 | +0.68(+1.31%) |
Oct 23, 2015 | 51.68 | 52.25 | 51.27 | 52.09 | 9,862,990 | +0.93(+1.82%) |
Oct 22, 2015 | 50.72 | 51.34 | 50.06 | 51.16 | 11,035,485 | +0.80(+1.59%) |
Oct 21, 2015 | 50.81 | 50.85 | 50.05 | 50.36 | 7,288,112 | -0.29(-0.57%) |
Oct 20, 2015 | 50.94 | 51.05 | 50.39 | 50.65 | 7,318,482 | -0.07(-0.15%) |
Oct 19, 2015 | 50.03 | 50.99 | 49.82 | 50.73 | 9,756,252 | +0.87(+1.74%) |
Oct 16, 2015 | 49.89 | 50.16 | 49.47 | 49.86 | 15,457,733 | +0.20(+0.40%) |
Oct 15, 2015 | 49.05 | 49.78 | 48.32 | 49.66 | 11,713,504 | +0.72(+1.48%) |
Oct 14, 2015 | 49.92 | 50.06 | 48.62 | 48.94 | 10,054,589 | -1.11(-2.23%) |
Oct 13, 2015 | 50.20 | 50.54 | 49.93 | 50.05 | 7,526,806 | -0.32(-0.63%) |
Oct 12, 2015 | 50.21 | 50.66 | 49.95 | 50.37 | 7,728,500 | +0.39(+0.78%) |
Oct 09, 2015 | 49.48 | 50.01 | 49.34 | 49.98 | 9,579,204 | +0.51(+1.03%) |
Oct 08, 2015 | 48.90 | 49.68 | 48.58 | 49.47 | 8,213,717 | +0.57(+1.16%) |
Oct 07, 2015 | 48.77 | 48.95 | 48.17 | 48.90 | 9,780,797 | +0.07(+0.15%) |
Oct 06, 2015 | 48.94 | 49.20 | 48.44 | 48.83 | 6,780,014 | -0.29(-0.59%) |
Oct 05, 2015 | 48.66 | 49.24 | 48.31 | 49.12 | 9,854,209 | +0.80(+1.65%) |
Oct 02, 2015 | 47.42 | 48.33 | 47.04 | 48.32 | 10,861,515 | +0.50(+1.04%) |
Oct 01, 2015 | 47.42 | 47.84 | 46.50 | 47.82 | 10,212,787 | +0.53(+1.13%) |
Sep 30, 2015 | 46.92 | 47.34 | 46.27 | 47.29 | 11,778,120 | +0.93(+2.01%) |
Sep 29, 2015 | 46.47 | 46.84 | 45.60 | 46.36 | 11,288,318 | -0.04(-0.09%) |
Sep 28, 2015 | 48.26 | 48.61 | 46.28 | 46.40 | 13,877,046 | -1.85(-3.83%) |
Sep 25, 2015 | 49.02 | 49.05 | 48.04 | 48.25 | 12,772,889 | -0.32(-0.65%) |
Sep 24, 2015 | 47.74 | 48.71 | 47.57 | 48.56 | 12,051,237 | +0.48(+1.00%) |
Sep 23, 2015 | 47.56 | 48.20 | 47.47 | 48.08 | 8,207,540 | +0.56(+1.17%) |
Sep 22, 2015 | 47.30 | 47.63 | 47.17 | 47.52 | 10,316,235 | -0.35(-0.73%) |
Sep 21, 2015 | 47.59 | 48.11 | 47.39 | 47.87 | 7,475,817 | +0.58(+1.23%) |
Sep 18, 2015 | 47.00 | 47.95 | 46.82 | 47.29 | 19,552,960 | -0.37(-0.77%) |
Sep 17, 2015 | 47.69 | 48.34 | 47.46 | 47.66 | 9,043,614 | +0.02(+0.04%) |
Sep 16, 2015 | 47.28 | 47.72 | 46.77 | 47.64 | 7,924,421 | +0.29(+0.62%) |
Sep 15, 2015 | 46.95 | 47.60 | 46.69 | 47.35 | 8,102,414 | +0.52(+1.10%) |
Sep 14, 2015 | 47.04 | 47.35 | 46.63 | 46.83 | 6,567,627 | -0.20(-0.42%) |
Sep 11, 2015 | 45.92 | 47.04 | 45.78 | 47.03 | 10,051,832 | +0.97(+2.09%) |
Sep 10, 2015 | 45.21 | 46.33 | 45.20 | 46.07 | 10,726,386 | +0.57(+1.24%) |
Sep 09, 2015 | 46.51 | 46.59 | 45.40 | 45.50 | 10,103,041 | -0.43(-0.94%) |
Sep 08, 2015 | 46.02 | 46.13 | 45.37 | 45.93 | 9,677,306 | +0.77(+1.71%) |
Sep 04, 2015 | 44.82 | 45.16 | 45.16 | 45.16 | 8,406,625 | -0.34(-0.75%) |
Sep 03, 2015 | 46.36 | 46.39 | 45.32 | 45.50 | 9,577,923 | -0.47(-1.03%) |
Sep 02, 2015 | 45.34 | 46.00 | 44.72 | 45.98 | 11,884,721 | +1.46(+3.29%) |
Sep 01, 2015 | 44.10 | 45.23 | 43.88 | 44.51 | 16,134,173 | -1.01(-2.21%) |
Aug 31, 2015 | 45.92 | 46.15 | 45.34 | 45.52 | 9,577,031 | -0.77(-1.65%) |
Aug 28, 2015 | 46.34 | 46.84 | 45.93 | 46.28 | 9,116,393 | -0.27(-0.57%) |
Aug 27, 2015 | 45.56 | 46.77 | 45.27 | 46.55 | 19,215,324 | +1.66(+3.69%) |
Aug 26, 2015 | 44.09 | 45.05 | 42.66 | 44.89 | 18,649,408 | +2.39(+5.62%) |
Aug 25, 2015 | 44.06 | 44.60 | 42.47 | 42.51 | 23,623,560 | +0.62(+1.49%) |
Aug 24, 2015 | 39.98 | 43.82 | 34.99 | 41.88 | 32,640,834 | -2.08(-4.73%) |
Aug 21, 2015 | 45.53 | 45.63 | 43.76 | 43.96 | 24,292,714 | -2.47(-5.32%) |
Aug 20, 2015 | 47.42 | 47.55 | 46.40 | 46.43 | 8,978,887 | -1.48(-3.09%) |
Aug 19, 2015 | 47.91 | 48.32 | 47.52 | 47.91 | 7,263,946 | -0.20(-0.42%) |
Aug 18, 2015 | 48.22 | 48.31 | 47.97 | 48.11 | 6,700,557 | +0.07(+0.16%) |
Aug 17, 2015 | 47.42 | 48.06 | 47.20 | 48.04 | 6,926,992 | +0.53(+1.12%) |
Aug 14, 2015 | 47.38 | 47.52 | 47.14 | 47.51 | 5,773,931 | +0.21(+0.44%) |
Aug 13, 2015 | 47.02 | 47.63 | 47.02 | 47.30 | 8,090,407 | +0.39(+0.83%) |
Aug 12, 2015 | 46.33 | 46.92 | 45.72 | 46.91 | 12,109,481 | +0.02(+0.05%) |
Aug 11, 2015 | 46.42 | 46.95 | 45.96 | 46.88 | 9,689,703 | +0.07(+0.14%) |
Aug 10, 2015 | 47.67 | 47.94 | 46.38 | 46.82 | 14,455,562 | -0.77(-1.63%) |
Aug 07, 2015 | 47.70 | 47.72 | 47.02 | 47.59 | 9,353,375 | -0.02(-0.05%) |
Aug 06, 2015 | 49.20 | 49.25 | 47.50 | 47.62 | 13,295,714 | -1.48(-3.02%) |
Aug 05, 2015 | 49.21 | 49.35 | 48.95 | 49.10 | 8,832,999 | +0.26(+0.53%) |
Aug 04, 2015 | 48.46 | 48.85 | 48.28 | 48.84 | 10,951,701 | +0.56(+1.15%) |
Aug 03, 2015 | 48.64 | 48.92 | 48.16 | 48.28 | 9,236,665 | +0.22(+0.45%) |
Jul 31, 2015 | 48.49 | 48.49 | 47.90 | 48.07 | 7,857,589 | -0.11(-0.22%) |
Jul 30, 2015 | 47.54 | 48.25 | 47.30 | 48.17 | 8,843,810 | +0.46(+0.96%) |
Jul 29, 2015 | 47.61 | 47.96 | 47.41 | 47.72 | 10,208,982 | +0.31(+0.65%) |
Jul 28, 2015 | 47.62 | 47.63 | 46.93 | 47.41 | 10,472,340 | +0.13(+0.28%) |
Jul 27, 2015 | 47.47 | 47.68 | 47.17 | 47.28 | 10,838,376 | -0.26(-0.54%) |
Jul 24, 2015 | 49.05 | 49.21 | 47.42 | 47.53 | 17,547,902 | +0.61(+1.29%) |
Jul 23, 2015 | 47.28 | 47.29 | 46.60 | 46.93 | 14,951,064 | -0.11(-0.23%) |
Jul 22, 2015 | 46.82 | 47.19 | 46.67 | 47.04 | 8,285,366 | +0.41(+0.87%) |
Jul 21, 2015 | 46.78 | 46.85 | 46.28 | 46.63 | 8,095,490 | -0.01(-0.02%) |
Jul 20, 2015 | 46.24 | 47.08 | 46.21 | 46.64 | 9,676,161 | +0.43(+0.93%) |
Jul 17, 2015 | 46.38 | 46.38 | 45.94 | 46.21 | 10,504,177 | -0.04(-0.09%) |
Jul 16, 2015 | 46.51 | 46.60 | 46.18 | 46.25 | 8,802,920 | +0.33(+0.72%) |
Jul 15, 2015 | 46.40 | 46.42 | 45.87 | 45.92 | 9,897,443 | -0.34(-0.74%) |
Jul 14, 2015 | 46.43 | 46.51 | 46.07 | 46.26 | 8,469,799 | +0.04(+0.09%) |
Jul 13, 2015 | 45.63 | 46.37 | 45.55 | 46.21 | 9,010,752 | +0.94(+2.07%) |
Jul 10, 2015 | 45.25 | 45.41 | 44.95 | 45.28 | 9,747,732 | +0.43(+0.96%) |
Jul 09, 2015 | 44.86 | 45.22 | 44.70 | 44.85 | 9,257,276 | +0.55(+1.24%) |
Jul 08, 2015 | 44.69 | 44.82 | 44.23 | 44.30 | 9,807,817 | -0.82(-1.81%) |
Jul 07, 2015 | 45.05 | 45.25 | 44.27 | 45.12 | 11,402,617 | +0.06(+0.13%) |
Jul 06, 2015 | 44.51 | 45.14 | 44.50 | 45.06 | 6,503,275 | +0.05(+0.12%) |
Jul 02, 2015 | 44.83 | 45.00 | 45.00 | 45.00 | 6,851,422 | +0.29(+0.65%) |
Jul 01, 2015 | 44.69 | 44.98 | 44.47 | 44.71 | 7,361,226 | +0.23(+0.51%) |
Jun 30, 2015 | 44.93 | 45.05 | 44.09 | 44.48 | 11,804,073 | +0.05(+0.12%) |
Jun 29, 2015 | 44.70 | 45.13 | 44.40 | 44.43 | 7,875,030 | -0.89(-1.96%) |
Jun 26, 2015 | 45.19 | 45.43 | 45.05 | 45.32 | 7,999,391 | +0.46(+1.02%) |
Jun 25, 2015 | 44.88 | 45.16 | 44.80 | 44.86 | 6,493,361 | +0.30(+0.67%) |
Jun 24, 2015 | 44.60 | 44.78 | 44.41 | 44.56 | 6,657,703 | -0.34(-0.75%) |
Jun 23, 2015 | 44.84 | 44.95 | 44.57 | 44.90 | 6,845,461 | +0.18(+0.40%) |
Jun 22, 2015 | 45.07 | 45.16 | 44.70 | 44.72 | 8,555,516 | -0.02(-0.06%) |
Jun 19, 2015 | 44.87 | 45.17 | 44.67 | 44.75 | 12,787,241 | -0.15(-0.33%) |
Jun 18, 2015 | 44.39 | 45.04 | 44.31 | 44.90 | 12,910,571 | +0.72(+1.63%) |
Jun 17, 2015 | 44.05 | 44.36 | 43.74 | 44.17 | 8,117,512 | +0.23(+0.52%) |
Jun 16, 2015 | 43.37 | 44.09 | 43.31 | 43.95 | 7,359,827 | +0.58(+1.33%) |
Jun 15, 2015 | 43.34 | 43.53 | 43.15 | 43.37 | 6,695,035 | -0.30(-0.68%) |
Jun 12, 2015 | 43.49 | 43.76 | 43.28 | 43.67 | 6,311,531 | +0.12(+0.27%) |
Jun 11, 2015 | 43.82 | 43.97 | 43.51 | 43.55 | 7,267,672 | -0.17(-0.38%) |
Jun 10, 2015 | 42.98 | 43.86 | 42.86 | 43.72 | 9,644,848 | +0.95(+2.23%) |
Jun 09, 2015 | 42.61 | 42.90 | 42.40 | 42.76 | 6,066,186 | +0.01(+0.02%) |
Jun 08, 2015 | 43.15 | 43.34 | 42.72 | 42.76 | 7,615,762 | -0.55(-1.26%) |
Jun 05, 2015 | 42.79 | 43.51 | 42.54 | 43.30 | 8,585,216 | +0.39(+0.91%) |
Jun 04, 2015 | 43.04 | 43.29 | 42.79 | 42.91 | 7,509,549 | -0.33(-0.77%) |
Jun 03, 2015 | 43.15 | 43.37 | 42.87 | 43.24 | 6,654,904 | +0.32(+0.75%) |
Jun 02, 2015 | 43.13 | 43.39 | 42.86 | 42.92 | 9,494,100 | -0.41(-0.94%) |
Jun 01, 2015 | 43.11 | 43.53 | 42.87 | 43.33 | 8,527,165 | +0.22(+0.50%) |
May 29, 2015 | 43.10 | 43.34 | 42.69 | 43.11 | 11,328,176 | +0.12(+0.29%) |
May 28, 2015 | 43.01 | 43.10 | 42.68 | 42.99 | 7,080,010 | +0.18(+0.43%) |
May 27, 2015 | 42.35 | 42.90 | 42.24 | 42.80 | 7,488,659 | +0.62(+1.48%) |
May 26, 2015 | 42.63 | 42.94 | 42.05 | 42.18 | 8,882,036 | -0.53(-1.24%) |
May 22, 2015 | 42.59 | 42.71 | 42.71 | 42.71 | 7,059,928 | +0.12(+0.29%) |
May 21, 2015 | 42.27 | 42.69 | 42.13 | 42.59 | 6,127,249 | +0.25(+0.59%) |
May 20, 2015 | 42.57 | 42.68 | 41.84 | 42.34 | 6,803,094 | -0.32(-0.76%) |
May 19, 2015 | 42.71 | 42.91 | 42.28 | 42.66 | 8,407,087 | +0.20(+0.47%) |
May 18, 2015 | 42.02 | 42.56 | 41.95 | 42.46 | 10,845,632 | +0.32(+0.75%) |
May 15, 2015 | 42.14 | 42.19 | 41.81 | 42.15 | 7,251,554 | +0.20(+0.48%) |
May 14, 2015 | 41.47 | 41.98 | 41.21 | 41.95 | 8,846,023 | +0.80(+1.95%) |
May 13, 2015 | 41.36 | 41.61 | 41.01 | 41.15 | 5,938,326 | -0.10(-0.24%) |
May 12, 2015 | 40.78 | 41.48 | 40.66 | 41.24 | 7,073,007 | +0.17(+0.42%) |
May 11, 2015 | 41.24 | 41.67 | 40.97 | 41.07 | 6,083,058 | -0.23(-0.56%) |
May 08, 2015 | 41.48 | 41.84 | 41.04 | 41.30 | 7,279,450 | +0.36(+0.87%) |
May 07, 2015 | 40.44 | 41.11 | 40.42 | 40.95 | 6,845,717 | +0.35(+0.86%) |
May 06, 2015 | 41.22 | 41.24 | 40.30 | 40.60 | 9,681,491 | -0.39(-0.96%) |
May 05, 2015 | 41.44 | 41.53 | 40.95 | 40.99 | 12,884,351 | -0.73(-1.75%) |
May 04, 2015 | 41.60 | 42.12 | 41.58 | 41.72 | 9,059,744 | +0.13(+0.31%) |
May 01, 2015 | 41.31 | 41.70 | 41.09 | 41.59 | 7,153,493 | +0.59(+1.43%) |
Apr 30, 2015 | 41.88 | 41.92 | 40.88 | 41.01 | 10,266,832 | -0.88(-2.11%) |
Apr 29, 2015 | 41.70 | 42.14 | 41.52 | 41.89 | 8,659,021 | +0.03(+0.08%) |
Apr 28, 2015 | 41.85 | 42.02 | 41.36 | 41.86 | 10,714,518 | -0.22(-0.51%) |
Apr 27, 2015 | 42.85 | 42.96 | 41.98 | 42.07 | 13,568,289 | -0.80(-1.87%) |
Apr 24, 2015 | 42.45 | 43.08 | 41.87 | 42.88 | 26,944,056 | +1.99(+4.88%) |
Apr 23, 2015 | 40.15 | 41.11 | 39.93 | 40.88 | 19,132,432 | +0.91(+2.27%) |
Apr 22, 2015 | 40.11 | 40.20 | 39.68 | 39.98 | 8,759,924 | -0.03(-0.07%) |
Apr 21, 2015 | 39.99 | 40.10 | 39.72 | 40.01 | 7,507,688 | +0.33(+0.83%) |
Apr 20, 2015 | 39.62 | 39.80 | 39.45 | 39.67 | 5,885,920 | +0.29(+0.74%) |
Apr 17, 2015 | 39.62 | 39.70 | 39.20 | 39.39 | 9,116,250 | -0.52(-1.30%) |
Apr 16, 2015 | 39.89 | 40.10 | 39.83 | 39.90 | 6,422,751 | +0.09(+0.22%) |
Apr 15, 2015 | 40.37 | 40.37 | 39.81 | 39.82 | 6,241,084 | -0.13(-0.33%) |
Apr 14, 2015 | 40.13 | 40.29 | 39.67 | 39.95 | 7,196,313 | -0.17(-0.41%) |
Apr 13, 2015 | 40.16 | 40.44 | 40.01 | 40.11 | 9,878,591 | +0.27(+0.69%) |
Apr 10, 2015 | 40.20 | 40.20 | 39.60 | 39.84 | 8,032,002 | +0.17(+0.44%) |
Apr 09, 2015 | 39.41 | 39.69 | 39.08 | 39.67 | 8,594,999 | +0.29(+0.72%) |
Apr 08, 2015 | 38.81 | 39.40 | 38.81 | 39.38 | 8,254,716 | +0.48(+1.23%) |
Apr 07, 2015 | 39.04 | 39.27 | 38.86 | 38.90 | 6,474,051 | -0.19(-0.48%) |
Apr 06, 2015 | 38.81 | 39.20 | 38.65 | 39.09 | 7,325,318 | +0.05(+0.14%) |
Apr 02, 2015 | 38.63 | 39.14 | 38.55 | 39.03 | 21,432,034 | +0.57(+1.47%) |
Apr 01, 2015 | 38.99 | 39.08 | 38.28 | 38.47 | 34,157,292 | -0.69(-1.77%) |
Mar 31, 2015 | 39.56 | 39.78 | 39.16 | 39.16 | 21,080,920 | -0.53(-1.33%) |
Mar 30, 2015 | 39.72 | 39.91 | 39.49 | 39.69 | 16,516,426 | +0.38(+0.96%) |
Mar 27, 2015 | 39.29 | 39.68 | 39.18 | 39.32 | 19,329,214 | -0.00(-0.01%) |
Mar 26, 2015 | 39.43 | 39.60 | 38.73 | 39.32 | 25,014,278 | -0.29(-0.72%) |
Mar 25, 2015 | 40.58 | 40.73 | 39.60 | 39.60 | 23,957,064 | -0.89(-2.20%) |
Mar 24, 2015 | 40.16 | 40.66 | 40.01 | 40.49 | 18,664,224 | +0.23(+0.56%) |
Mar 23, 2015 | 40.48 | 40.49 | 39.99 | 40.27 | 19,311,320 | -0.04(-0.09%) |
Mar 20, 2015 | 40.73 | 40.90 | 40.12 | 40.30 | 41,980,480 | -0.12(-0.31%) |
Mar 19, 2015 | 40.01 | 41.02 | 39.86 | 40.43 | 53,249,044 | +0.79(+2.00%) |
Mar 18, 2015 | 38.87 | 39.94 | 38.60 | 39.63 | 37,312,004 | +0.60(+1.54%) |
Mar 17, 2015 | 38.77 | 39.07 | 38.71 | 39.03 | 13,321,087 | +0.14(+0.36%) |
Mar 16, 2015 | 38.87 | 39.13 | 38.77 | 38.89 | 16,377,141 | +0.31(+0.81%) |
Mar 13, 2015 | 38.33 | 39.03 | 38.33 | 38.58 | 14,110,370 | -0.04(-0.10%) |
Mar 12, 2015 | 38.03 | 38.68 | 37.98 | 38.62 | 17,641,348 | +0.81(+2.14%) |
Mar 11, 2015 | 38.10 | 38.45 | 37.72 | 37.81 | 19,794,466 | -0.31(-0.82%) |
Mar 10, 2015 | 38.11 | 38.42 | 37.95 | 38.12 | 14,695,078 | -0.36(-0.92%) |
Mar 09, 2015 | 38.21 | 38.51 | 38.08 | 38.48 | 14,472,125 | +0.34(+0.89%) |
Mar 06, 2015 | 38.58 | 38.75 | 38.00 | 38.14 | 16,478,219 | -0.58(-1.51%) |
Mar 05, 2015 | 38.58 | 38.86 | 38.48 | 38.72 | 14,142,290 | +0.24(+0.61%) |
Mar 04, 2015 | 38.79 | 38.95 | 38.05 | 38.48 | 18,800,124 | -0.39(-1.00%) |
Mar 03, 2015 | 38.91 | 38.96 | 38.54 | 38.87 | 18,325,684 | -0.10(-0.24%) |
Mar 02, 2015 | 38.60 | 39.10 | 38.60 | 38.97 | 19,217,012 | +0.31(+0.79%) |
Feb 27, 2015 | 39.20 | 39.20 | 38.57 | 38.66 | 20,937,282 | -0.44(-1.12%) |
Feb 26, 2015 | 39.00 | 39.21 | 38.91 | 39.10 | 16,483,056 | +0.12(+0.31%) |
Feb 25, 2015 | 38.58 | 39.22 | 38.56 | 38.98 | 19,634,384 | +0.34(+0.87%) |
Feb 24, 2015 | 38.57 | 38.87 | 38.53 | 38.65 | 15,325,731 | -0.05(-0.14%) |
Feb 23, 2015 | 38.81 | 38.84 | 38.49 | 38.70 | 14,157,282 | +0.03(+0.07%) |
Feb 20, 2015 | 38.65 | 38.74 | 38.45 | 38.67 | 15,624,614 | +0.14(+0.36%) |
Feb 19, 2015 | 38.52 | 38.78 | 38.46 | 38.53 | 14,772,942 | +0.07(+0.18%) |
Feb 18, 2015 | 38.21 | 38.60 | 38.05 | 38.46 | 15,819,516 | +0.40(+1.05%) |
Feb 17, 2015 | 37.95 | 38.14 | 37.74 | 38.06 | 15,444,703 | +0.19(+0.49%) |
Feb 13, 2015 | 38.04 | 38.04 | 37.59 | 37.87 | 14,773,910 | -0.10(-0.27%) |
Feb 12, 2015 | 37.67 | 38.02 | 37.26 | 37.98 | 17,404,854 | +0.43(+1.15%) |
Feb 11, 2015 | 37.70 | 37.96 | 37.51 | 37.55 | 15,638,155 | -0.16(-0.43%) |
Feb 10, 2015 | 36.96 | 37.79 | 36.94 | 37.71 | 30,153,324 | +0.98(+2.66%) |
Feb 09, 2015 | 36.60 | 36.89 | 36.45 | 36.73 | 16,713,263 | -0.07(-0.20%) |
Feb 06, 2015 | 37.01 | 37.09 | 36.67 | 36.80 | 18,947,148 | -0.26(-0.71%) |
Feb 05, 2015 | 36.69 | 37.12 | 36.69 | 37.07 | 18,374,530 | +0.39(+1.06%) |
Feb 04, 2015 | 36.39 | 36.98 | 36.39 | 36.68 | 27,800,466 | +0.09(+0.24%) |
Feb 03, 2015 | 36.38 | 36.59 | 35.95 | 36.59 | 22,373,662 | +0.34(+0.94%) |
Feb 02, 2015 | 36.13 | 36.30 | 35.38 | 36.26 | 33,101,010 | +0.19(+0.53%) |
Jan 30, 2015 | 36.50 | 36.65 | 36.01 | 36.07 | 24,440,596 | -0.63(-1.71%) |
Jan 29, 2015 | 36.26 | 36.79 | 36.08 | 36.69 | 30,278,440 | +0.61(+1.69%) |
Jan 28, 2015 | 36.55 | 36.91 | 36.05 | 36.08 | 29,034,372 | -0.32(-0.87%) |
Jan 27, 2015 | 36.17 | 36.76 | 36.03 | 36.40 | 26,682,636 | +0.09(+0.25%) |
Jan 26, 2015 | 36.30 | 36.47 | 36.02 | 36.31 | 34,216,932 | -0.04(-0.11%) |
Jan 23, 2015 | 35.64 | 36.55 | 35.62 | 36.35 | 92,485,176 | +2.26(+6.62%) |
Jan 22, 2015 | 33.52 | 34.13 | 33.33 | 34.09 | 58,036,224 | +0.60(+1.78%) |
Jan 21, 2015 | 33.40 | 33.63 | 33.18 | 33.49 | 26,318,590 | +0.03(+0.09%) |
Jan 20, 2015 | 33.29 | 33.57 | 33.10 | 33.47 | 26,061,816 | +0.25(+0.76%) |
Jan 16, 2015 | 32.66 | 33.28 | 32.55 | 33.21 | 21,880,624 | +0.42(+1.29%) |
Jan 15, 2015 | 33.21 | 33.33 | 32.63 | 32.79 | 19,723,046 | -0.35(-1.04%) |
Jan 14, 2015 | 32.98 | 33.28 | 32.80 | 33.14 | 22,548,528 | -0.19(-0.56%) |
Jan 13, 2015 | 33.57 | 33.84 | 33.02 | 33.32 | 26,795,732 | +0.26(+0.80%) |
Jan 12, 2015 | 33.08 | 33.30 | 32.89 | 33.06 | 24,321,676 | +0.18(+0.55%) |
Jan 09, 2015 | 33.37 | 33.59 | 32.60 | 32.88 | 66,879,632 | -1.11(-3.27%) |
Jan 08, 2015 | 33.92 | 34.32 | 33.80 | 33.99 | 31,964,702 | +0.54(+1.61%) |
Jan 07, 2015 | 32.86 | 33.47 | 32.72 | 33.45 | 23,620,766 | +0.80(+2.46%) |
Jan 06, 2015 | 33.10 | 33.12 | 32.37 | 32.65 | 18,601,298 | -0.27(-0.81%) |
Jan 05, 2015 | 33.02 | 33.24 | 32.75 | 32.91 | 28,210,658 | -0.64(-1.92%) |
Jan 02, 2015 | 33.84 | 34.19 | 33.33 | 33.56 | 16,712,142 | -0.25(-0.74%) |
Dec 31, 2014 | 33.87 | 34.33 | 33.79 | 33.81 | 18,506,646 | +0.11(+0.32%) |
Dec 30, 2014 | 33.82 | 34.15 | 33.70 | 33.70 | 12,749,864 | -0.24(-0.72%) |
Dec 29, 2014 | 33.65 | 34.01 | 33.58 | 33.94 | 11,641,223 | +0.23(+0.67%) |
Dec 26, 2014 | 33.55 | 33.95 | 33.53 | 33.72 | 11,043,702 | +0.23(+0.69%) |
Dec 24, 2014 | 33.57 | 33.73 | 33.45 | 33.49 | 6,314,500 | -0.07(-0.20%) |
Dec 23, 2014 | 33.58 | 33.81 | 33.43 | 33.55 | 19,774,498 | +0.37(+1.11%) |
Dec 22, 2014 | 32.90 | 33.19 | 32.87 | 33.19 | 18,405,684 | +0.45(+1.38%) |
Dec 19, 2014 | 33.05 | 33.08 | 32.72 | 32.73 | 42,336,616 | -0.24(-0.74%) |
Dec 18, 2014 | 33.60 | 33.64 | 32.66 | 32.98 | 42,673,480 | -0.17(-0.51%) |
Dec 17, 2014 | 32.60 | 33.21 | 32.32 | 33.14 | 24,661,936 | +0.54(+1.66%) |
Dec 16, 2014 | 33.16 | 33.41 | 32.60 | 32.60 | 33,933,464 | -0.73(-2.18%) |
Dec 15, 2014 | 33.90 | 33.99 | 33.25 | 33.33 | 39,528,124 | -0.97(-2.83%) |
Dec 12, 2014 | 34.09 | 34.60 | 34.02 | 34.30 | 22,241,274 | +0.05(+0.16%) |
Dec 11, 2014 | 34.16 | 34.62 | 34.06 | 34.25 | 24,381,378 | +0.19(+0.56%) |
Dec 10, 2014 | 34.16 | 34.63 | 34.01 | 34.06 | 24,503,698 | -0.15(-0.45%) |
Dec 09, 2014 | 34.23 | 34.32 | 33.87 | 34.21 | 21,176,802 | -0.32(-0.92%) |
Dec 08, 2014 | 34.69 | 34.69 | 34.24 | 34.53 | 28,566,938 | +0.09(+0.28%) |
Dec 05, 2014 | 33.99 | 34.58 | 33.96 | 34.43 | 35,890,572 | +0.93(+2.78%) |
Dec 04, 2014 | 33.21 | 33.91 | 33.12 | 33.50 | 33,975,208 | +0.35(+1.04%) |
Dec 03, 2014 | 33.14 | 33.27 | 32.99 | 33.16 | 27,185,504 | +0.04(+0.12%) |
Dec 02, 2014 | 33.25 | 33.31 | 33.00 | 33.12 | 18,581,882 | -0.20(-0.59%) |