Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.01 | 38.95 | 38.95 | 38.95 | 9,770,406 | -0.33(-0.84%) |
Dec 30, 2015 | 39.65 | 39.94 | 39.24 | 39.28 | 10,945,188 | -0.37(-0.92%) |
Dec 29, 2015 | 39.18 | 39.94 | 39.02 | 39.65 | 18,440,492 | +1.01(+2.62%) |
Dec 28, 2015 | 38.53 | 38.81 | 38.36 | 38.63 | 10,773,644 | +0.02(+0.06%) |
Dec 24, 2015 | 38.18 | 38.61 | 38.61 | 38.61 | 6,868,313 | +0.40(+1.04%) |
Dec 23, 2015 | 38.37 | 38.59 | 38.10 | 38.21 | 12,060,260 | -0.02(-0.05%) |
Dec 22, 2015 | 37.82 | 38.33 | 37.74 | 38.23 | 13,012,542 | +0.24(+0.63%) |
Dec 21, 2015 | 37.10 | 38.12 | 37.04 | 38.00 | 21,531,492 | +1.04(+2.80%) |
Dec 18, 2015 | 36.91 | 37.43 | 36.64 | 36.96 | 59,597,476 | -0.09(-0.23%) |
Dec 17, 2015 | 38.43 | 38.65 | 37.04 | 37.04 | 19,670,046 | -0.41(-1.10%) |
Dec 16, 2015 | 37.60 | 37.87 | 36.74 | 37.46 | 17,069,900 | +0.04(+0.10%) |
Dec 15, 2015 | 37.18 | 38.03 | 36.47 | 37.42 | 25,777,138 | +0.93(+2.54%) |
Dec 14, 2015 | 36.94 | 37.37 | 35.79 | 36.49 | 22,096,444 | -0.49(-1.33%) |
Dec 11, 2015 | 37.56 | 37.68 | 36.89 | 36.98 | 16,654,382 | -0.86(-2.29%) |
Dec 10, 2015 | 37.91 | 38.63 | 37.77 | 37.85 | 14,910,789 | -0.02(-0.04%) |
Dec 09, 2015 | 38.68 | 38.95 | 37.73 | 37.86 | 20,700,662 | -0.69(-1.80%) |
Dec 08, 2015 | 39.45 | 39.71 | 38.42 | 38.56 | 24,121,190 | -2.30(-5.63%) |
Dec 07, 2015 | 40.76 | 40.94 | 40.43 | 40.86 | 13,039,211 | +0.07(+0.17%) |
Dec 04, 2015 | 40.59 | 40.96 | 40.06 | 40.78 | 20,761,150 | +0.73(+1.83%) |
Dec 03, 2015 | 40.64 | 40.71 | 39.25 | 40.05 | 32,645,004 | -0.35(-0.87%) |
Dec 02, 2015 | 40.45 | 41.64 | 40.36 | 40.40 | 47,140,272 | +1.99(+5.17%) |
Dec 01, 2015 | 37.99 | 38.43 | 37.87 | 38.42 | 12,724,489 | +0.40(+1.05%) |
Nov 30, 2015 | 37.87 | 38.07 | 37.64 | 38.02 | 17,586,974 | +0.19(+0.52%) |
Nov 27, 2015 | 37.93 | 38.07 | 37.77 | 37.82 | 4,416,707 | -0.06(-0.16%) |
Nov 25, 2015 | 38.13 | 37.89 | 37.89 | 37.89 | 12,917,228 | -0.24(-0.63%) |
Nov 24, 2015 | 37.83 | 38.37 | 37.70 | 38.13 | 15,657,935 | +0.34(+0.91%) |
Nov 23, 2015 | 37.88 | 38.26 | 37.62 | 37.78 | 15,075,385 | -0.51(-1.32%) |
Nov 20, 2015 | 37.65 | 38.40 | 37.42 | 38.29 | 22,329,600 | +0.95(+2.54%) |
Nov 19, 2015 | 37.43 | 38.03 | 37.21 | 37.34 | 26,627,002 | +0.30(+0.81%) |
Nov 18, 2015 | 40.08 | 40.08 | 36.67 | 37.04 | 58,589,252 | -3.84(-9.40%) |
Nov 17, 2015 | 40.66 | 41.32 | 40.56 | 40.88 | 13,848,765 | +0.16(+0.40%) |
Nov 16, 2015 | 40.09 | 40.79 | 40.09 | 40.72 | 11,920,706 | +0.64(+1.60%) |
Nov 13, 2015 | 40.36 | 40.67 | 39.98 | 40.08 | 13,529,935 | -0.49(-1.22%) |
Nov 12, 2015 | 40.70 | 41.04 | 40.53 | 40.57 | 14,005,679 | -0.21(-0.51%) |
Nov 11, 2015 | 40.59 | 41.08 | 40.41 | 40.78 | 14,300,260 | +0.45(+1.11%) |
Nov 10, 2015 | 40.53 | 40.89 | 40.09 | 40.33 | 17,481,932 | -0.52(-1.27%) |
Nov 09, 2015 | 40.80 | 41.17 | 40.60 | 40.85 | 19,558,786 | -0.37(-0.90%) |
Nov 06, 2015 | 39.84 | 41.44 | 39.84 | 41.22 | 40,503,352 | +1.81(+4.60%) |
Nov 05, 2015 | 43.77 | 43.84 | 38.52 | 39.41 | 85,340,240 | -7.09(-15.25%) |
Nov 04, 2015 | 46.98 | 47.08 | 46.35 | 46.50 | 13,971,627 | -0.47(-1.00%) |
Nov 03, 2015 | 46.61 | 47.21 | 46.50 | 46.97 | 9,984,305 | +0.18(+0.38%) |
Nov 02, 2015 | 46.07 | 46.88 | 45.92 | 46.79 | 11,115,834 | +0.94(+2.05%) |
Oct 30, 2015 | 46.39 | 46.45 | 45.85 | 45.85 | 11,184,740 | -0.45(-0.97%) |
Oct 29, 2015 | 46.04 | 46.47 | 45.97 | 46.30 | 7,215,674 | -0.20(-0.44%) |
Oct 28, 2015 | 45.78 | 46.53 | 45.70 | 46.50 | 10,028,742 | +0.76(+1.66%) |
Oct 27, 2015 | 45.46 | 45.80 | 45.35 | 45.74 | 12,293,547 | +0.05(+0.12%) |
Oct 26, 2015 | 47.00 | 47.00 | 45.29 | 45.69 | 17,341,286 | -1.17(-2.49%) |
Oct 23, 2015 | 46.78 | 47.22 | 46.67 | 46.86 | 11,891,481 | +0.23(+0.49%) |
Oct 22, 2015 | 45.90 | 46.79 | 45.90 | 46.63 | 14,140,836 | +1.13(+2.48%) |
Oct 21, 2015 | 45.74 | 46.12 | 45.44 | 45.50 | 8,988,877 | -0.02(-0.05%) |
Oct 20, 2015 | 45.28 | 45.68 | 45.28 | 45.53 | 11,796,326 | -0.08(-0.17%) |
Oct 19, 2015 | 45.88 | 46.01 | 45.22 | 45.60 | 14,223,753 | -0.62(-1.35%) |
Oct 16, 2015 | 45.90 | 46.30 | 45.46 | 46.23 | 11,566,571 | +0.50(+1.10%) |
Oct 15, 2015 | 45.53 | 46.23 | 45.26 | 45.73 | 11,735,894 | +0.49(+1.07%) |
Oct 14, 2015 | 44.38 | 45.63 | 44.38 | 45.24 | 16,162,939 | +0.86(+1.95%) |
Oct 13, 2015 | 44.13 | 44.82 | 44.00 | 44.38 | 9,560,838 | -0.22(-0.48%) |
Oct 12, 2015 | 44.47 | 44.82 | 44.34 | 44.59 | 8,959,728 | +0.01(+0.02%) |
Oct 09, 2015 | 44.65 | 44.85 | 44.27 | 44.58 | 11,512,264 | +0.09(+0.21%) |
Oct 08, 2015 | 43.59 | 44.50 | 43.46 | 44.49 | 11,190,866 | +0.81(+1.85%) |
Oct 07, 2015 | 43.64 | 44.25 | 43.24 | 43.68 | 11,601,900 | +0.22(+0.51%) |
Oct 06, 2015 | 43.21 | 43.61 | 42.76 | 43.46 | 13,515,281 | +0.07(+0.16%) |
Oct 05, 2015 | 42.89 | 43.59 | 42.88 | 43.39 | 12,873,285 | +0.90(+2.11%) |
Oct 02, 2015 | 40.95 | 42.55 | 40.90 | 42.49 | 17,096,974 | +1.46(+3.55%) |
Oct 01, 2015 | 41.36 | 41.53 | 40.90 | 41.03 | 12,381,915 | -0.42(-1.02%) |
Sep 30, 2015 | 40.89 | 41.52 | 40.81 | 41.46 | 16,653,099 | +1.00(+2.48%) |
Sep 29, 2015 | 40.51 | 40.83 | 40.26 | 40.46 | 12,687,508 | -0.08(-0.21%) |
Sep 28, 2015 | 40.93 | 41.10 | 40.53 | 40.54 | 15,257,577 | -0.52(-1.28%) |
Sep 25, 2015 | 41.63 | 41.67 | 40.86 | 41.07 | 15,113,728 | -0.04(-0.09%) |
Sep 24, 2015 | 41.03 | 41.30 | 40.42 | 41.10 | 17,498,414 | -0.22(-0.54%) |
Sep 23, 2015 | 41.78 | 41.78 | 41.18 | 41.33 | 9,387,910 | -0.29(-0.70%) |
Sep 22, 2015 | 41.50 | 41.84 | 41.34 | 41.62 | 12,890,884 | -0.35(-0.83%) |
Sep 21, 2015 | 42.15 | 42.23 | 41.67 | 41.97 | 12,039,198 | -0.05(-0.11%) |
Sep 18, 2015 | 41.86 | 42.41 | 41.68 | 42.01 | 34,437,612 | -0.41(-0.96%) |
Sep 17, 2015 | 42.59 | 43.14 | 42.32 | 42.42 | 12,568,624 | -0.17(-0.40%) |
Sep 16, 2015 | 42.29 | 42.84 | 42.19 | 42.59 | 10,487,026 | +0.25(+0.60%) |
Sep 15, 2015 | 42.30 | 42.57 | 41.94 | 42.34 | 12,007,151 | +0.43(+1.03%) |
Sep 14, 2015 | 42.25 | 42.42 | 41.72 | 41.91 | 12,596,374 | -0.27(-0.64%) |
Sep 11, 2015 | 42.48 | 42.56 | 41.94 | 42.18 | 13,987,967 | -0.52(-1.21%) |
Sep 10, 2015 | 42.05 | 43.06 | 41.88 | 42.69 | 18,139,826 | +0.78(+1.86%) |
Sep 09, 2015 | 43.09 | 43.13 | 41.79 | 41.91 | 16,299,557 | -0.68(-1.59%) |
Sep 08, 2015 | 42.52 | 42.71 | 42.26 | 42.59 | 14,175,484 | +0.70(+1.68%) |
Sep 04, 2015 | 42.39 | 41.89 | 41.89 | 41.89 | 14,806,258 | -0.97(-2.27%) |
Sep 03, 2015 | 43.38 | 43.80 | 42.80 | 42.86 | 13,890,152 | -0.24(-0.55%) |
Sep 02, 2015 | 42.92 | 43.12 | 42.45 | 43.10 | 15,070,995 | +0.65(+1.53%) |
Sep 01, 2015 | 42.63 | 43.14 | 42.20 | 42.45 | 17,024,820 | -1.20(-2.76%) |
Aug 31, 2015 | 43.65 | 44.18 | 43.50 | 43.66 | 12,827,670 | -0.30(-0.68%) |
Aug 28, 2015 | 43.73 | 44.20 | 43.64 | 43.96 | 16,562,761 | +0.07(+0.16%) |
Aug 27, 2015 | 43.67 | 43.94 | 42.98 | 43.89 | 23,866,196 | +0.54(+1.24%) |
Aug 26, 2015 | 42.47 | 43.42 | 41.97 | 43.35 | 28,753,898 | +2.13(+5.16%) |
Aug 25, 2015 | 43.32 | 43.55 | 41.12 | 41.23 | 28,562,176 | -1.07(-2.53%) |
Aug 24, 2015 | 41.46 | 44.23 | 40.24 | 42.30 | 38,536,532 | -1.78(-4.04%) |
Aug 21, 2015 | 45.67 | 45.99 | 44.04 | 44.08 | 25,677,194 | -1.94(-4.22%) |
Aug 20, 2015 | 46.56 | 46.94 | 46.05 | 46.02 | 17,216,180 | -0.79(-1.68%) |
Aug 19, 2015 | 46.59 | 47.15 | 46.45 | 46.81 | 15,129,985 | -0.11(-0.23%) |
Aug 18, 2015 | 47.11 | 47.32 | 46.90 | 46.92 | 13,895,141 | -0.57(-1.21%) |
Aug 17, 2015 | 47.06 | 47.52 | 47.04 | 47.49 | 15,094,295 | +0.12(+0.26%) |
Aug 14, 2015 | 47.28 | 47.86 | 47.28 | 47.37 | 12,027,223 | -0.09(-0.19%) |
Aug 13, 2015 | 47.82 | 47.90 | 47.40 | 47.46 | 12,288,253 | -0.42(-0.88%) |
Aug 12, 2015 | 47.75 | 47.95 | 47.14 | 47.88 | 16,600,283 | +0.02(+0.05%) |
Aug 11, 2015 | 47.88 | 48.25 | 47.70 | 47.86 | 17,861,448 | -0.46(-0.95%) |
Aug 10, 2015 | 47.82 | 48.46 | 47.82 | 48.32 | 23,066,366 | +0.10(+0.21%) |
Aug 07, 2015 | 48.02 | 48.53 | 47.90 | 48.22 | 22,794,600 | +0.14(+0.29%) |
Aug 06, 2015 | 48.78 | 49.05 | 47.94 | 48.08 | 16,048,153 | -0.80(-1.63%) |
Aug 05, 2015 | 48.71 | 49.35 | 48.59 | 48.88 | 12,351,950 | +0.33(+0.68%) |
Aug 04, 2015 | 49.28 | 49.60 | 48.37 | 48.55 | 15,818,752 | -0.75(-1.52%) |
Aug 03, 2015 | 49.24 | 49.51 | 49.03 | 49.30 | 12,870,238 | +0.03(+0.06%) |
Jul 31, 2015 | 49.48 | 49.70 | 49.15 | 49.27 | 12,562,174 | -0.02(-0.03%) |
Jul 30, 2015 | 48.20 | 49.57 | 48.05 | 49.28 | 16,594,005 | +0.95(+1.96%) |
Jul 29, 2015 | 48.27 | 48.63 | 48.01 | 48.34 | 12,780,334 | +0.05(+0.11%) |
Jul 28, 2015 | 47.70 | 48.52 | 47.60 | 48.28 | 18,412,782 | +0.86(+1.81%) |
Jul 27, 2015 | 47.42 | 47.82 | 47.07 | 47.42 | 19,276,428 | +0.26(+0.55%) |
Jul 24, 2015 | 47.33 | 47.59 | 46.91 | 47.16 | 24,211,066 | -0.11(-0.23%) |
Jul 23, 2015 | 47.88 | 48.04 | 46.55 | 47.27 | 49,505,304 | -1.84(-3.75%) |
Jul 22, 2015 | 49.35 | 49.71 | 49.01 | 49.12 | 29,596,928 | -0.73(-1.46%) |
Jul 21, 2015 | 49.44 | 50.54 | 49.31 | 49.84 | 23,284,430 | +1.03(+2.12%) |
Jul 20, 2015 | 49.45 | 49.45 | 48.77 | 48.81 | 14,866,675 | -0.42(-0.85%) |
Jul 17, 2015 | 49.05 | 49.47 | 48.98 | 49.23 | 11,701,351 | -0.16(-0.33%) |
Jul 16, 2015 | 48.55 | 49.49 | 48.50 | 49.39 | 13,573,399 | +0.51(+1.05%) |
Jul 15, 2015 | 48.44 | 49.12 | 48.44 | 48.88 | 11,098,308 | -0.05(-0.09%) |
Jul 14, 2015 | 48.68 | 49.18 | 48.55 | 48.92 | 13,437,657 | +0.39(+0.80%) |
Jul 13, 2015 | 48.21 | 48.74 | 48.21 | 48.53 | 14,933,511 | +0.54(+1.12%) |
Jul 10, 2015 | 47.75 | 48.26 | 47.33 | 48.00 | 16,867,036 | +0.67(+1.41%) |
Jul 09, 2015 | 48.09 | 48.53 | 47.33 | 47.33 | 15,994,984 | -0.04(-0.08%) |
Jul 08, 2015 | 47.78 | 47.90 | 47.21 | 47.37 | 18,071,666 | -0.68(-1.42%) |
Jul 07, 2015 | 48.41 | 48.50 | 47.04 | 48.05 | 17,750,892 | -0.24(-0.49%) |
Jul 06, 2015 | 47.95 | 48.63 | 47.94 | 48.29 | 13,158,277 | +0.00(+0.00%) |
Jul 02, 2015 | 48.21 | 48.29 | 48.29 | 48.29 | 14,771,697 | +0.16(+0.33%) |
Jul 01, 2015 | 48.28 | 48.42 | 47.45 | 48.13 | 16,558,365 | +0.21(+0.43%) |
Jun 30, 2015 | 48.01 | 48.32 | 47.78 | 47.92 | 16,594,331 | +0.01(+0.02%) |
Jun 29, 2015 | 48.51 | 48.99 | 47.88 | 47.91 | 21,628,592 | -1.57(-3.17%) |
Jun 26, 2015 | 50.03 | 50.16 | 49.43 | 49.48 | 45,482,156 | -0.45(-0.90%) |
Jun 25, 2015 | 50.13 | 50.40 | 49.75 | 49.93 | 12,858,098 | -0.07(-0.14%) |
Jun 24, 2015 | 51.33 | 51.37 | 49.96 | 50.00 | 19,969,742 | -1.25(-2.43%) |
Jun 23, 2015 | 51.68 | 51.74 | 51.08 | 51.25 | 15,410,570 | -0.29(-0.57%) |
Jun 22, 2015 | 51.30 | 51.75 | 51.27 | 51.55 | 15,372,876 | +0.37(+0.73%) |
Jun 19, 2015 | 51.58 | 51.66 | 50.99 | 51.17 | 17,295,162 | -0.37(-0.71%) |
Jun 18, 2015 | 51.05 | 51.77 | 51.01 | 51.54 | 13,648,678 | +0.62(+1.22%) |
Jun 17, 2015 | 51.03 | 51.33 | 50.58 | 50.92 | 12,498,746 | +0.07(+0.14%) |
Jun 16, 2015 | 50.85 | 50.98 | 50.45 | 50.85 | 8,817,135 | -0.13(-0.25%) |
Jun 15, 2015 | 50.91 | 51.15 | 50.56 | 50.98 | 8,909,885 | -0.31(-0.60%) |
Jun 12, 2015 | 51.31 | 51.69 | 51.11 | 51.29 | 8,959,621 | -0.44(-0.85%) |
Jun 11, 2015 | 51.72 | 51.89 | 51.56 | 51.73 | 13,866,041 | +0.22(+0.43%) |
Jun 10, 2015 | 51.20 | 51.79 | 51.20 | 51.50 | 16,762,294 | +0.36(+0.70%) |
Jun 09, 2015 | 51.56 | 51.63 | 51.09 | 51.14 | 9,945,855 | -0.33(-0.65%) |
Jun 08, 2015 | 52.05 | 52.18 | 51.46 | 51.48 | 11,965,995 | -0.75(-1.44%) |
Jun 05, 2015 | 52.77 | 52.77 | 52.20 | 52.23 | 10,544,043 | -0.49(-0.94%) |
Jun 04, 2015 | 53.07 | 53.19 | 52.61 | 52.72 | 12,950,452 | -0.73(-1.37%) |
Jun 03, 2015 | 53.41 | 53.60 | 53.14 | 53.45 | 8,538,415 | +0.39(+0.74%) |
Jun 02, 2015 | 53.07 | 53.30 | 52.84 | 53.06 | 15,776,052 | -0.05(-0.09%) |
Jun 01, 2015 | 53.19 | 53.49 | 52.88 | 53.11 | 11,239,335 | +0.16(+0.31%) |
May 29, 2015 | 53.72 | 53.88 | 53.01 | 52.95 | 24,025,554 | -0.70(-1.30%) |
May 28, 2015 | 53.91 | 54.19 | 53.58 | 53.65 | 15,711,316 | -0.32(-0.59%) |
May 27, 2015 | 52.74 | 54.06 | 52.51 | 53.97 | 23,088,688 | +1.26(+2.39%) |
May 26, 2015 | 52.84 | 52.90 | 52.24 | 52.71 | 19,435,010 | -0.11(-0.22%) |
May 22, 2015 | 52.87 | 52.82 | 52.82 | 52.82 | 17,340,946 | -0.44(-0.83%) |
May 21, 2015 | 52.91 | 53.91 | 52.91 | 53.26 | 36,227,408 | +0.62(+1.17%) |
May 20, 2015 | 53.04 | 53.07 | 52.60 | 52.65 | 9,676,836 | -0.26(-0.49%) |
May 19, 2015 | 53.44 | 53.50 | 52.79 | 52.90 | 10,013,215 | -0.61(-1.14%) |
May 18, 2015 | 53.95 | 54.05 | 53.38 | 53.51 | 7,043,771 | -0.49(-0.90%) |
May 15, 2015 | 53.66 | 54.01 | 53.52 | 54.00 | 12,973,600 | +0.41(+0.77%) |
May 14, 2015 | 53.19 | 53.69 | 53.05 | 53.59 | 14,404,223 | +0.60(+1.13%) |
May 13, 2015 | 52.61 | 53.57 | 52.43 | 52.99 | 15,832,157 | +0.72(+1.37%) |
May 12, 2015 | 52.20 | 52.45 | 51.75 | 52.27 | 10,620,348 | -0.20(-0.38%) |
May 11, 2015 | 52.56 | 52.70 | 52.30 | 52.47 | 8,394,856 | -0.27(-0.52%) |
May 08, 2015 | 52.32 | 52.74 | 52.09 | 52.74 | 9,729,372 | +0.74(+1.43%) |
May 07, 2015 | 51.52 | 52.01 | 51.51 | 52.00 | 8,572,204 | +0.47(+0.91%) |
May 06, 2015 | 51.82 | 52.30 | 51.29 | 51.53 | 10,341,133 | -0.43(-0.82%) |
May 05, 2015 | 52.32 | 52.43 | 51.77 | 51.95 | 11,396,768 | -0.52(-0.99%) |
May 04, 2015 | 52.01 | 52.71 | 51.84 | 52.47 | 9,230,007 | +0.48(+0.93%) |
May 01, 2015 | 51.91 | 52.08 | 51.64 | 51.99 | 9,430,519 | +0.32(+0.62%) |
Apr 30, 2015 | 51.92 | 52.12 | 51.38 | 51.67 | 10,947,701 | -0.51(-0.98%) |
Apr 29, 2015 | 52.58 | 52.69 | 51.67 | 52.18 | 10,080,752 | -0.74(-1.41%) |
Apr 28, 2015 | 52.46 | 53.06 | 52.44 | 52.93 | 10,886,883 | +0.32(+0.61%) |
Apr 27, 2015 | 52.26 | 52.95 | 52.14 | 52.61 | 15,552,592 | +0.75(+1.45%) |
Apr 24, 2015 | 51.70 | 51.92 | 51.42 | 51.86 | 11,525,054 | -0.08(-0.15%) |
Apr 23, 2015 | 51.18 | 52.00 | 50.88 | 51.93 | 24,134,944 | -0.46(-0.87%) |
Apr 22, 2015 | 52.25 | 52.59 | 51.86 | 52.39 | 17,465,758 | +0.28(+0.54%) |
Apr 21, 2015 | 52.31 | 52.39 | 51.96 | 52.11 | 10,316,258 | -0.05(-0.10%) |
Apr 20, 2015 | 51.10 | 52.28 | 51.06 | 52.16 | 16,967,806 | +1.16(+2.27%) |
Apr 17, 2015 | 51.29 | 51.63 | 50.88 | 51.00 | 18,438,214 | -0.60(-1.17%) |
Apr 16, 2015 | 51.79 | 51.82 | 51.47 | 51.60 | 14,014,023 | -0.42(-0.80%) |
Apr 15, 2015 | 52.65 | 52.81 | 51.82 | 52.02 | 15,690,766 | -0.39(-0.74%) |
Apr 14, 2015 | 52.55 | 52.58 | 52.13 | 52.41 | 16,191,558 | +0.18(+0.35%) |
Apr 13, 2015 | 54.13 | 54.64 | 52.16 | 52.23 | 37,652,512 | -0.33(-0.62%) |
Apr 10, 2015 | 52.18 | 52.58 | 52.03 | 52.55 | 13,735,987 | +0.27(+0.51%) |
Apr 09, 2015 | 51.23 | 52.50 | 51.15 | 52.29 | 18,646,206 | +1.18(+2.30%) |
Apr 08, 2015 | 50.87 | 51.36 | 50.86 | 51.11 | 20,769,992 | -0.04(-0.08%) |
Apr 07, 2015 | 51.46 | 51.76 | 51.11 | 51.15 | 18,354,334 | -0.34(-0.66%) |
Apr 06, 2015 | 50.30 | 51.64 | 50.29 | 51.49 | 15,666,148 | -0.16(-0.31%) |
Apr 02, 2015 | 52.83 | 51.65 | 51.65 | 51.65 | 18,694,950 | -1.11(-2.10%) |
Apr 01, 2015 | 52.03 | 52.79 | 52.02 | 52.76 | 13,759,536 | +0.07(+0.13%) |
Mar 31, 2015 | 51.79 | 52.84 | 51.79 | 52.69 | 17,153,728 | +0.35(+0.67%) |
Mar 30, 2015 | 51.48 | 52.43 | 51.26 | 52.34 | 15,007,749 | +1.41(+2.77%) |
Mar 27, 2015 | 51.08 | 51.62 | 50.72 | 50.93 | 11,265,209 | -0.10(-0.19%) |
Mar 26, 2015 | 50.56 | 51.25 | 49.92 | 51.03 | 18,207,398 | -0.04(-0.08%) |
Mar 25, 2015 | 52.33 | 52.33 | 51.06 | 51.07 | 15,765,442 | -1.34(-2.56%) |
Mar 24, 2015 | 53.19 | 53.37 | 52.41 | 52.41 | 13,113,221 | -0.83(-1.56%) |
Mar 23, 2015 | 53.13 | 53.64 | 53.05 | 53.24 | 10,133,745 | +0.02(+0.04%) |
Mar 20, 2015 | 53.34 | 53.66 | 53.03 | 53.22 | 29,802,238 | +0.16(+0.30%) |
Mar 19, 2015 | 53.37 | 53.64 | 53.03 | 53.06 | 9,157,360 | -0.30(-0.57%) |
Mar 18, 2015 | 52.89 | 53.56 | 52.48 | 53.37 | 13,483,070 | +0.32(+0.59%) |
Mar 17, 2015 | 52.77 | 53.32 | 52.59 | 53.05 | 15,186,129 | -0.14(-0.26%) |
Mar 16, 2015 | 52.54 | 53.22 | 52.36 | 53.19 | 15,322,184 | +1.03(+1.98%) |
Mar 13, 2015 | 52.44 | 52.92 | 51.92 | 52.16 | 18,353,630 | -0.55(-1.05%) |
Mar 12, 2015 | 53.19 | 53.61 | 52.58 | 52.71 | 21,060,984 | -0.68(-1.28%) |
Mar 11, 2015 | 54.35 | 54.50 | 53.38 | 53.40 | 28,543,288 | -1.23(-2.25%) |
Mar 10, 2015 | 56.13 | 56.30 | 54.62 | 54.63 | 38,309,552 | -0.62(-1.13%) |
Mar 09, 2015 | 54.44 | 55.37 | 54.44 | 55.25 | 16,762,700 | +0.91(+1.68%) |
Mar 06, 2015 | 53.62 | 54.48 | 53.58 | 54.34 | 15,820,800 | +0.44(+0.81%) |
Mar 05, 2015 | 54.10 | 54.16 | 53.71 | 53.90 | 9,135,043 | +0.06(+0.12%) |
Mar 04, 2015 | 54.03 | 54.26 | 53.62 | 53.83 | 11,134,702 | -0.43(-0.78%) |
Mar 03, 2015 | 54.72 | 55.08 | 54.22 | 54.26 | 12,154,478 | -0.95(-1.72%) |
Mar 02, 2015 | 54.56 | 55.40 | 54.42 | 55.21 | 11,816,401 | +0.43(+0.78%) |
Feb 27, 2015 | 54.25 | 54.83 | 53.79 | 54.78 | 13,630,055 | +0.38(+0.69%) |
Feb 26, 2015 | 54.30 | 54.60 | 54.10 | 54.40 | 11,282,943 | +0.25(+0.46%) |
Feb 25, 2015 | 53.65 | 54.57 | 53.65 | 54.15 | 14,001,470 | +0.23(+0.43%) |
Feb 24, 2015 | 53.44 | 54.00 | 53.16 | 53.92 | 13,411,011 | +0.32(+0.61%) |
Feb 23, 2015 | 53.84 | 54.06 | 53.16 | 53.59 | 11,406,734 | -0.44(-0.81%) |
Feb 20, 2015 | 53.51 | 54.18 | 53.33 | 54.03 | 11,459,169 | +0.41(+0.76%) |
Feb 19, 2015 | 53.06 | 53.84 | 53.04 | 53.62 | 12,932,307 | +0.33(+0.62%) |
Feb 18, 2015 | 53.14 | 53.55 | 52.97 | 53.29 | 10,718,003 | -0.20(-0.37%) |
Feb 17, 2015 | 53.46 | 53.57 | 53.23 | 53.49 | 11,597,369 | -0.06(-0.11%) |
Feb 13, 2015 | 53.25 | 53.55 | 53.55 | 53.55 | 10,655,551 | +0.37(+0.70%) |
Feb 12, 2015 | 52.57 | 53.18 | 52.55 | 53.18 | 16,940,274 | +0.14(+0.26%) |
Feb 11, 2015 | 53.32 | 53.60 | 52.88 | 53.04 | 17,781,946 | -0.04(-0.07%) |
Feb 10, 2015 | 52.20 | 53.23 | 52.00 | 53.08 | 47,526,000 | +2.38(+4.69%) |
Feb 09, 2015 | 51.49 | 52.10 | 50.59 | 50.70 | 20,664,258 | +0.57(+1.15%) |
Feb 06, 2015 | 51.23 | 51.34 | 49.92 | 50.13 | 15,591,758 | -1.21(-2.35%) |
Feb 05, 2015 | 50.75 | 51.37 | 50.46 | 51.34 | 14,080,470 | +0.75(+1.48%) |
Feb 04, 2015 | 50.31 | 51.15 | 49.95 | 50.59 | 17,311,600 | +0.00(+0.00%) |
Feb 03, 2015 | 49.70 | 50.65 | 49.47 | 50.59 | 21,646,374 | +1.08(+2.18%) |
Feb 02, 2015 | 47.21 | 49.81 | 47.04 | 49.51 | 27,960,822 | +2.32(+4.92%) |
Jan 30, 2015 | 47.63 | 48.24 | 47.14 | 47.19 | 34,954,364 | -0.93(-1.93%) |
Jan 29, 2015 | 49.49 | 49.63 | 47.20 | 48.12 | 62,356,088 | -5.52(-10.28%) |
Jan 28, 2015 | 54.77 | 54.77 | 53.53 | 53.63 | 20,753,086 | -0.59(-1.09%) |
Jan 27, 2015 | 54.32 | 54.77 | 53.60 | 54.22 | 15,081,313 | -0.63(-1.16%) |
Jan 26, 2015 | 54.52 | 55.08 | 54.18 | 54.86 | 12,180,756 | +0.33(+0.60%) |
Jan 23, 2015 | 54.40 | 54.66 | 53.96 | 54.53 | 10,777,131 | +0.20(+0.38%) |
Jan 22, 2015 | 54.29 | 54.46 | 53.52 | 54.32 | 13,831,502 | +0.24(+0.44%) |
Jan 21, 2015 | 53.10 | 54.86 | 52.85 | 54.09 | 22,513,242 | -0.67(-1.23%) |
Jan 20, 2015 | 54.21 | 55.31 | 53.78 | 54.76 | 15,906,911 | +0.90(+1.67%) |
Jan 16, 2015 | 53.53 | 53.96 | 52.98 | 53.86 | 16,376,428 | -0.07(-0.13%) |
Jan 15, 2015 | 54.59 | 54.84 | 53.67 | 53.93 | 13,870,516 | -0.63(-1.16%) |
Jan 14, 2015 | 54.74 | 55.15 | 53.97 | 54.56 | 17,476,656 | -0.57(-1.03%) |
Jan 13, 2015 | 55.88 | 56.70 | 54.81 | 55.13 | 16,657,347 | -0.45(-0.82%) |
Jan 12, 2015 | 56.01 | 56.19 | 55.06 | 55.58 | 11,580,529 | -0.64(-1.14%) |
Jan 09, 2015 | 56.34 | 56.56 | 55.63 | 56.22 | 11,964,222 | -0.06(-0.11%) |
Jan 08, 2015 | 56.13 | 56.89 | 56.01 | 56.29 | 14,462,428 | +0.59(+1.05%) |
Jan 07, 2015 | 55.43 | 56.26 | 55.12 | 55.70 | 13,277,048 | +0.64(+1.17%) |
Jan 06, 2015 | 55.80 | 56.37 | 54.95 | 55.06 | 14,684,305 | -0.79(-1.42%) |
Jan 05, 2015 | 55.69 | 56.28 | 55.63 | 55.85 | 15,920,208 | -0.26(-0.47%) |