Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.08 | 41.51 | 40.74 | 41.02 | 5,223,893 | +0.32(+0.79%) |
Sep 29, 2015 | 41.12 | 41.21 | 40.10 | 40.70 | 10,214,319 | -0.46(-1.12%) |
Sep 28, 2015 | 44.19 | 44.31 | 41.03 | 41.16 | 15,402,814 | -3.31(-7.44%) |
Sep 25, 2015 | 45.49 | 45.57 | 44.31 | 44.47 | 2,534,477 | -0.24(-0.54%) |
Sep 24, 2015 | 44.53 | 44.93 | 44.43 | 44.71 | 4,244,485 | -0.29(-0.64%) |
Sep 23, 2015 | 45.08 | 45.20 | 44.82 | 45.00 | 1,426,347 | -0.04(-0.09%) |
Sep 22, 2015 | 45.25 | 45.43 | 44.91 | 45.04 | 2,342,346 | -0.80(-1.75%) |
Sep 21, 2015 | 45.93 | 46.01 | 45.53 | 45.84 | 2,150,284 | +0.29(+0.64%) |
Sep 18, 2015 | 44.85 | 45.94 | 44.74 | 45.55 | 4,079,900 | +0.15(+0.33%) |
Sep 17, 2015 | 44.66 | 45.72 | 44.66 | 45.40 | 2,895,396 | +0.83(+1.86%) |
Sep 16, 2015 | 44.31 | 44.63 | 44.13 | 44.57 | 1,471,975 | +0.38(+0.86%) |
Sep 15, 2015 | 42.94 | 44.31 | 42.94 | 44.19 | 3,426,858 | +0.59(+1.35%) |
Sep 14, 2015 | 43.90 | 43.90 | 43.19 | 43.60 | 3,403,566 | -0.33(-0.75%) |
Sep 11, 2015 | 44.12 | 44.50 | 43.55 | 43.93 | 2,974,737 | -0.58(-1.30%) |
Sep 10, 2015 | 43.92 | 44.55 | 43.82 | 44.51 | 3,280,813 | +0.54(+1.23%) |
Sep 09, 2015 | 45.28 | 45.41 | 43.87 | 43.97 | 2,823,668 | -0.81(-1.81%) |
Sep 08, 2015 | 44.79 | 45.20 | 44.40 | 44.78 | 2,198,743 | +0.97(+2.21%) |
Sep 04, 2015 | 43.85 | 43.81 | 43.81 | 43.81 | 2,032,700 | -0.41(-0.93%) |
Sep 03, 2015 | 43.86 | 44.36 | 43.35 | 44.22 | 3,291,450 | +0.65(+1.49%) |
Sep 02, 2015 | 43.77 | 43.91 | 43.11 | 43.57 | 3,690,243 | +0.17(+0.39%) |
Sep 01, 2015 | 43.80 | 43.80 | 43.16 | 43.40 | 3,864,997 | -1.47(-3.28%) |
Aug 31, 2015 | 45.77 | 45.77 | 44.73 | 44.87 | 3,282,875 | -0.92(-2.01%) |
Aug 28, 2015 | 45.16 | 46.11 | 45.57 | 45.79 | 1,900,535 | +0.22(+0.48%) |
Aug 27, 2015 | 44.68 | 45.99 | 44.68 | 45.57 | 3,257,697 | +1.50(+3.40%) |
Aug 26, 2015 | 44.68 | 44.74 | 42.79 | 44.07 | 4,308,933 | +0.46(+1.05%) |
Aug 25, 2015 | 44.62 | 44.88 | 43.60 | 43.61 | 3,516,838 | -0.13(-0.30%) |
Aug 24, 2015 | 42.75 | 45.51 | 40.18 | 43.74 | 7,993,600 | -1.51(-3.34%) |
Aug 21, 2015 | 46.23 | 46.41 | 45.21 | 45.25 | 3,720,152 | -1.53(-3.27%) |
Aug 20, 2015 | 47.80 | 48.20 | 46.75 | 46.78 | 3,420,542 | -1.30(-2.70%) |
Aug 19, 2015 | 48.27 | 48.53 | 47.80 | 48.08 | 1,716,563 | -0.36(-0.74%) |
Aug 18, 2015 | 48.72 | 48.78 | 48.33 | 48.44 | 1,837,662 | -0.24(-0.49%) |
Aug 17, 2015 | 48.21 | 48.78 | 48.12 | 48.68 | 2,541,461 | +0.51(+1.06%) |
Aug 14, 2015 | 47.85 | 48.33 | 47.76 | 48.17 | 2,243,840 | +0.05(+0.10%) |
Aug 13, 2015 | 47.77 | 48.45 | 47.66 | 48.12 | 1,690,942 | +0.17(+0.35%) |
Aug 12, 2015 | 47.85 | 48.38 | 47.66 | 47.95 | 2,343,872 | -0.34(-0.70%) |
Aug 11, 2015 | 48.80 | 48.98 | 48.01 | 48.29 | 2,453,493 | -0.65(-1.33%) |
Aug 10, 2015 | 49.24 | 49.36 | 48.87 | 48.94 | 1,687,002 | +0.05(+0.10%) |
Aug 07, 2015 | 49.13 | 49.21 | 48.26 | 48.89 | 1,588,677 | -0.15(-0.31%) |
Aug 06, 2015 | 50.43 | 50.49 | 48.46 | 49.04 | 3,399,389 | -1.18(-2.35%) |
Aug 05, 2015 | 49.89 | 50.63 | 49.22 | 50.22 | 2,835,542 | +0.80(+1.62%) |
Aug 04, 2015 | 49.66 | 49.98 | 49.20 | 49.42 | 1,258,730 | -0.07(-0.14%) |
Aug 03, 2015 | 49.40 | 49.97 | 49.10 | 49.49 | 2,462,072 | +0.35(+0.71%) |
Jul 31, 2015 | 49.62 | 49.71 | 49.00 | 49.14 | 1,596,653 | +0.15(+0.31%) |
Jul 30, 2015 | 48.76 | 49.18 | 48.50 | 48.99 | 946,886 | +0.06(+0.12%) |
Jul 29, 2015 | 48.64 | 49.02 | 48.33 | 48.93 | 2,317,043 | +0.24(+0.49%) |
Jul 28, 2015 | 48.56 | 48.79 | 48.08 | 48.69 | 1,659,899 | +0.48(+1.00%) |
Jul 27, 2015 | 48.56 | 48.76 | 48.04 | 48.21 | 2,691,002 | -0.73(-1.49%) |
Jul 24, 2015 | 49.32 | 49.32 | 48.75 | 48.94 | 2,243,810 | -0.11(-0.22%) |
Jul 23, 2015 | 49.60 | 49.60 | 48.83 | 49.05 | 1,892,954 | -0.40(-0.81%) |
Jul 22, 2015 | 50.03 | 50.24 | 49.42 | 49.45 | 2,485,993 | -0.14(-0.28%) |
Jul 21, 2015 | 49.33 | 49.83 | 49.18 | 49.59 | 2,749,394 | +0.35(+0.71%) |
Jul 20, 2015 | 48.97 | 49.27 | 48.68 | 49.24 | 2,381,003 | +0.24(+0.49%) |
Jul 17, 2015 | 49.63 | 49.76 | 48.71 | 49.00 | 2,033,026 | -0.34(-0.69%) |
Jul 16, 2015 | 48.60 | 49.41 | 48.56 | 49.34 | 2,874,452 | +1.06(+2.20%) |
Jul 15, 2015 | 48.30 | 48.53 | 47.63 | 48.28 | 2,905,456 | +0.40(+0.84%) |
Jul 14, 2015 | 47.88 | 48.33 | 47.83 | 47.88 | 3,611,155 | -0.08(-0.17%) |
Jul 13, 2015 | 47.75 | 48.59 | 47.75 | 47.96 | 3,074,758 | +0.18(+0.38%) |
Jul 10, 2015 | 46.92 | 48.09 | 46.92 | 47.78 | 4,980,915 | +1.54(+3.33%) |
Jul 09, 2015 | 46.58 | 46.89 | 46.03 | 46.24 | 3,006,009 | +0.08(+0.16%) |
Jul 08, 2015 | 46.77 | 46.78 | 45.90 | 46.16 | 2,682,556 | -0.77(-1.63%) |
Jul 07, 2015 | 47.59 | 47.66 | 46.05 | 46.93 | 5,071,135 | -0.65(-1.37%) |
Jul 06, 2015 | 47.23 | 47.85 | 47.15 | 47.58 | 3,894,178 | -0.02(-0.04%) |
Jul 02, 2015 | 49.07 | 47.60 | 47.60 | 47.60 | 3,712,800 | -3.50(-6.85%) |
Jul 01, 2015 | 50.90 | 51.35 | 50.71 | 51.10 | 2,737,545 | +0.47(+0.93%) |
Jun 30, 2015 | 51.45 | 51.45 | 50.43 | 50.63 | 3,120,862 | -0.57(-1.11%) |
Jun 29, 2015 | 52.43 | 52.43 | 51.08 | 51.20 | 3,707,214 | -1.60(-3.03%) |
Jun 26, 2015 | 53.02 | 53.21 | 52.66 | 52.80 | 1,259,202 | -0.12(-0.23%) |
Jun 25, 2015 | 53.02 | 53.58 | 52.73 | 52.92 | 1,569,397 | -0.05(-0.09%) |
Jun 24, 2015 | 53.27 | 53.46 | 52.95 | 52.97 | 1,866,841 | -0.46(-0.86%) |
Jun 23, 2015 | 53.10 | 53.62 | 52.94 | 53.43 | 1,989,376 | +0.28(+0.53%) |
Jun 22, 2015 | 52.92 | 53.30 | 52.87 | 53.15 | 1,265,940 | +0.33(+0.62%) |
Jun 19, 2015 | 53.25 | 53.33 | 52.79 | 52.82 | 2,582,235 | -0.33(-0.62%) |
Jun 18, 2015 | 52.89 | 53.42 | 52.84 | 53.15 | 2,582,926 | +0.43(+0.82%) |
Jun 17, 2015 | 52.50 | 52.89 | 52.42 | 52.72 | 2,788,197 | +0.38(+0.72%) |
Jun 16, 2015 | 52.33 | 52.57 | 51.99 | 52.34 | 2,047,887 | -0.05(-0.09%) |
Jun 15, 2015 | 52.64 | 52.64 | 52.05 | 52.39 | 2,269,196 | -0.19(-0.36%) |
Jun 12, 2015 | 52.00 | 52.72 | 52.00 | 52.58 | 2,947,693 | +0.30(+0.57%) |
Jun 11, 2015 | 52.22 | 52.69 | 52.13 | 52.28 | 2,348,439 | -0.23(-0.45%) |
Jun 10, 2015 | 52.09 | 52.81 | 51.67 | 52.52 | 4,057,518 | +0.45(+0.87%) |
Jun 09, 2015 | 52.07 | 52.26 | 51.45 | 52.06 | 2,658,566 | +0.07(+0.13%) |
Jun 08, 2015 | 52.15 | 52.49 | 51.84 | 51.99 | 2,816,644 | -0.10(-0.19%) |
Jun 05, 2015 | 51.47 | 52.41 | 51.30 | 52.09 | 5,730,078 | +0.58(+1.13%) |
Jun 04, 2015 | 52.39 | 52.57 | 51.35 | 51.51 | 4,447,079 | -1.19(-2.26%) |
Jun 03, 2015 | 53.55 | 53.55 | 52.63 | 52.70 | 2,483,040 | -0.73(-1.37%) |
Jun 02, 2015 | 53.50 | 54.15 | 53.11 | 53.43 | 1,794,923 | -0.49(-0.91%) |
Jun 01, 2015 | 53.98 | 54.43 | 53.39 | 53.92 | 2,062,780 | +0.17(+0.32%) |
May 29, 2015 | 53.46 | 53.95 | 53.03 | 53.75 | 3,022,820 | +0.21(+0.39%) |
May 28, 2015 | 54.17 | 54.47 | 53.27 | 53.54 | 2,810,901 | -0.87(-1.60%) |
May 27, 2015 | 54.10 | 54.73 | 53.70 | 54.41 | 2,145,641 | +0.54(+1.00%) |
May 26, 2015 | 53.43 | 53.92 | 52.92 | 53.87 | 2,529,965 | +0.11(+0.20%) |
May 22, 2015 | 53.33 | 53.76 | 53.76 | 53.76 | 5,141,000 | +0.40(+0.75%) |
May 21, 2015 | 52.39 | 53.41 | 52.18 | 53.36 | 7,500,139 | +0.74(+1.41%) |
May 20, 2015 | 50.69 | 53.13 | 50.69 | 52.62 | 4,554,129 | +1.96(+3.87%) |
May 19, 2015 | 49.69 | 50.75 | 49.62 | 50.66 | 3,462,870 | +0.99(+1.99%) |
May 18, 2015 | 49.30 | 49.93 | 49.14 | 49.67 | 2,336,470 | +0.24(+0.49%) |
May 15, 2015 | 49.25 | 50.20 | 49.05 | 49.43 | 3,288,290 | +0.51(+1.04%) |
May 14, 2015 | 48.42 | 48.98 | 48.18 | 48.92 | 2,683,843 | +0.70(+1.45%) |
May 13, 2015 | 48.40 | 48.72 | 48.10 | 48.22 | 2,639,412 | -0.18(-0.37%) |
May 12, 2015 | 48.21 | 48.66 | 48.10 | 48.40 | 2,634,148 | -0.07(-0.14%) |
May 11, 2015 | 48.89 | 49.20 | 48.36 | 48.47 | 2,350,441 | -0.35(-0.72%) |
May 08, 2015 | 50.40 | 50.40 | 48.71 | 48.82 | 5,774,688 | -1.48(-2.94%) |
May 07, 2015 | 50.78 | 50.78 | 50.03 | 50.30 | 3,792,070 | -0.29(-0.57%) |
May 06, 2015 | 50.47 | 50.83 | 50.24 | 50.59 | 2,092,698 | -0.02(-0.05%) |
May 05, 2015 | 51.09 | 51.18 | 50.43 | 50.62 | 3,754,187 | -0.59(-1.16%) |
May 04, 2015 | 51.28 | 51.55 | 50.99 | 51.21 | 1,796,575 | -0.20(-0.38%) |
May 01, 2015 | 50.39 | 51.58 | 50.25 | 51.41 | 2,462,455 | +0.95(+1.89%) |
Apr 30, 2015 | 50.71 | 51.13 | 50.24 | 50.45 | 2,236,792 | -0.08(-0.16%) |
Apr 29, 2015 | 50.49 | 50.86 | 50.16 | 50.53 | 2,058,062 | -0.17(-0.35%) |
Apr 28, 2015 | 50.11 | 50.88 | 50.00 | 50.70 | 1,342,690 | +0.17(+0.35%) |
Apr 27, 2015 | 51.32 | 51.32 | 50.50 | 50.53 | 1,582,069 | -0.42(-0.82%) |
Apr 24, 2015 | 50.69 | 51.22 | 50.53 | 50.95 | 2,074,997 | +0.45(+0.88%) |
Apr 23, 2015 | 49.18 | 50.60 | 49.00 | 50.51 | 3,525,392 | +1.48(+3.01%) |
Apr 22, 2015 | 49.09 | 49.23 | 48.88 | 49.03 | 1,084,486 | -0.11(-0.22%) |
Apr 21, 2015 | 48.85 | 49.31 | 48.63 | 49.14 | 1,630,007 | +0.56(+1.15%) |
Apr 20, 2015 | 48.78 | 48.96 | 48.53 | 48.58 | 2,195,313 | -0.12(-0.25%) |
Apr 17, 2015 | 48.91 | 49.10 | 48.32 | 48.70 | 3,361,202 | -0.67(-1.36%) |
Apr 16, 2015 | 49.39 | 49.70 | 49.16 | 49.37 | 2,478,615 | -0.01(-0.02%) |
Apr 15, 2015 | 49.58 | 49.86 | 49.33 | 49.38 | 1,653,800 | -0.18(-0.36%) |
Apr 14, 2015 | 49.98 | 50.33 | 49.49 | 49.56 | 2,249,573 | -0.38(-0.76%) |
Apr 13, 2015 | 50.41 | 50.73 | 49.94 | 49.94 | 1,716,854 | -0.55(-1.09%) |
Apr 10, 2015 | 50.25 | 50.59 | 50.11 | 50.49 | 1,972,906 | +0.44(+0.88%) |
Apr 09, 2015 | 50.33 | 50.37 | 49.70 | 50.05 | 1,773,200 | -0.21(-0.41%) |
Apr 08, 2015 | 50.04 | 50.30 | 49.86 | 50.26 | 3,669,331 | +0.22(+0.43%) |
Apr 07, 2015 | 50.26 | 50.38 | 50.04 | 50.04 | 1,957,085 | -0.11(-0.22%) |
Apr 06, 2015 | 50.16 | 50.55 | 49.98 | 50.15 | 6,651,723 | +0.08(+0.16%) |
Apr 02, 2015 | 50.18 | 50.07 | 50.07 | 50.07 | 2,890,300 | +0.13(+0.26%) |
Apr 01, 2015 | 50.16 | 50.28 | 49.87 | 49.94 | 3,446,573 | +0.13(+0.26%) |
Mar 31, 2015 | 50.08 | 50.29 | 49.70 | 49.81 | 2,518,599 | -0.09(-0.18%) |
Mar 30, 2015 | 49.84 | 50.23 | 49.84 | 49.90 | 2,239,930 | +0.33(+0.67%) |
Mar 27, 2015 | 49.75 | 50.24 | 49.56 | 49.57 | 1,888,489 | -0.09(-0.19%) |
Mar 26, 2015 | 49.95 | 50.13 | 49.51 | 49.66 | 2,948,915 | -0.36(-0.72%) |
Mar 25, 2015 | 50.56 | 50.71 | 49.99 | 50.02 | 4,070,955 | -0.76(-1.49%) |
Mar 24, 2015 | 51.20 | 51.36 | 50.73 | 50.78 | 2,009,651 | -0.55(-1.07%) |
Mar 23, 2015 | 51.41 | 51.74 | 51.05 | 51.33 | 1,760,683 | -0.05(-0.10%) |
Mar 20, 2015 | 51.32 | 51.48 | 50.80 | 51.38 | 3,713,103 | +0.52(+1.02%) |
Mar 19, 2015 | 51.12 | 51.17 | 50.66 | 50.86 | 2,344,552 | -0.38(-0.74%) |
Mar 18, 2015 | 50.27 | 51.31 | 49.87 | 51.24 | 4,136,695 | +0.65(+1.28%) |
Mar 17, 2015 | 50.38 | 50.90 | 50.33 | 50.59 | 2,222,279 | -0.07(-0.14%) |
Mar 16, 2015 | 50.35 | 51.04 | 50.18 | 50.66 | 3,082,872 | +0.55(+1.11%) |
Mar 13, 2015 | 50.00 | 51.22 | 49.96 | 50.10 | 2,723,578 | -0.70(-1.38%) |
Mar 12, 2015 | 50.45 | 50.94 | 50.29 | 50.80 | 2,124,168 | +0.38(+0.76%) |
Mar 11, 2015 | 51.66 | 51.66 | 49.83 | 50.42 | 4,421,526 | -1.08(-2.10%) |
Mar 10, 2015 | 52.05 | 52.88 | 51.30 | 51.50 | 1,944,457 | -0.90(-1.72%) |
Mar 09, 2015 | 52.40 | 52.75 | 51.92 | 52.40 | 1,649,059 | +0.15(+0.29%) |
Mar 06, 2015 | 52.81 | 52.96 | 51.69 | 52.25 | 2,436,375 | -0.63(-1.19%) |
Mar 05, 2015 | 52.83 | 53.05 | 52.56 | 52.88 | 1,993,234 | +0.05(+0.10%) |
Mar 04, 2015 | 53.03 | 53.38 | 52.33 | 52.83 | 1,750,636 | -0.55(-1.04%) |
Mar 03, 2015 | 52.24 | 53.44 | 52.24 | 53.38 | 2,231,598 | +0.87(+1.66%) |
Mar 02, 2015 | 51.46 | 52.56 | 51.46 | 52.51 | 3,072,055 | +0.34(+0.65%) |
Feb 27, 2015 | 52.36 | 52.49 | 51.70 | 52.17 | 2,628,039 | -0.02(-0.04%) |
Feb 26, 2015 | 52.30 | 52.57 | 51.98 | 52.19 | 2,221,006 | -0.14(-0.27%) |
Feb 25, 2015 | 51.30 | 52.39 | 51.30 | 52.33 | 2,199,673 | +0.95(+1.85%) |
Feb 24, 2015 | 52.20 | 52.50 | 51.22 | 51.38 | 3,543,334 | -0.93(-1.78%) |
Feb 23, 2015 | 51.58 | 52.34 | 51.41 | 52.31 | 2,822,406 | +0.66(+1.28%) |
Feb 20, 2015 | 51.35 | 51.65 | 50.52 | 51.65 | 2,009,138 | +0.60(+1.18%) |
Feb 19, 2015 | 50.71 | 51.08 | 50.50 | 51.05 | 2,136,619 | +0.23(+0.46%) |
Feb 18, 2015 | 51.18 | 51.55 | 50.65 | 50.81 | 2,213,376 | -0.51(-0.98%) |
Feb 17, 2015 | 50.66 | 51.88 | 50.52 | 51.32 | 3,223,127 | +0.54(+1.06%) |
Feb 13, 2015 | 49.28 | 50.78 | 50.78 | 50.78 | 4,564,700 | +2.40(+4.96%) |
Feb 12, 2015 | 48.11 | 48.56 | 48.04 | 48.38 | 2,540,579 | +0.33(+0.69%) |
Feb 11, 2015 | 47.56 | 48.05 | 47.45 | 48.05 | 1,845,570 | +0.42(+0.88%) |
Feb 10, 2015 | 47.28 | 47.73 | 47.10 | 47.63 | 2,005,188 | +0.43(+0.91%) |
Feb 09, 2015 | 47.50 | 47.75 | 46.96 | 47.20 | 1,821,264 | -0.39(-0.82%) |
Feb 06, 2015 | 48.31 | 48.34 | 47.46 | 47.59 | 1,591,013 | -0.42(-0.89%) |
Feb 05, 2015 | 47.63 | 48.07 | 47.32 | 48.02 | 1,537,530 | +0.45(+0.94%) |
Feb 04, 2015 | 47.21 | 47.86 | 46.48 | 47.57 | 2,300,698 | +0.40(+0.85%) |
Feb 03, 2015 | 46.43 | 47.25 | 46.30 | 47.17 | 3,451,684 | +0.93(+2.01%) |
Feb 02, 2015 | 45.46 | 46.36 | 45.30 | 46.24 | 4,483,954 | +0.65(+1.43%) |
Jan 30, 2015 | 45.41 | 45.97 | 44.93 | 45.59 | 2,988,886 | +0.26(+0.57%) |
Jan 29, 2015 | 45.18 | 45.50 | 44.87 | 45.33 | 2,350,700 | -0.05(-0.11%) |
Jan 28, 2015 | 45.74 | 46.11 | 45.30 | 45.38 | 3,853,341 | -0.14(-0.31%) |
Jan 27, 2015 | 45.78 | 46.03 | 45.31 | 45.52 | 2,464,377 | -0.68(-1.47%) |
Jan 26, 2015 | 45.54 | 46.27 | 45.20 | 46.20 | 3,375,733 | +0.64(+1.40%) |
Jan 23, 2015 | 45.57 | 45.87 | 45.34 | 45.56 | 4,235,122 | +0.17(+0.37%) |
Jan 22, 2015 | 45.30 | 45.62 | 45.14 | 45.39 | 4,138,434 | +0.03(+0.07%) |
Jan 21, 2015 | 45.07 | 45.37 | 44.77 | 45.36 | 3,638,669 | +0.28(+0.62%) |
Jan 20, 2015 | 45.09 | 45.82 | 44.99 | 45.08 | 2,406,608 | -0.03(-0.07%) |
Jan 16, 2015 | 45.78 | 45.85 | 44.56 | 45.11 | 4,043,074 | -0.65(-1.42%) |
Jan 15, 2015 | 46.26 | 46.53 | 45.63 | 45.76 | 3,262,206 | -0.41(-0.89%) |
Jan 14, 2015 | 46.10 | 46.47 | 45.80 | 46.17 | 2,823,889 | -0.30(-0.65%) |
Jan 13, 2015 | 46.48 | 47.03 | 46.10 | 46.47 | 3,129,541 | +0.30(+0.64%) |
Jan 12, 2015 | 46.13 | 46.31 | 45.80 | 46.17 | 2,077,408 | +0.17(+0.38%) |
Jan 09, 2015 | 46.15 | 46.52 | 45.80 | 46.00 | 2,115,844 | -0.20(-0.44%) |
Jan 08, 2015 | 46.49 | 46.79 | 46.01 | 46.20 | 3,119,742 | +0.27(+0.58%) |
Jan 07, 2015 | 46.30 | 46.90 | 45.81 | 45.94 | 3,874,864 | -0.18(-0.39%) |
Jan 06, 2015 | 46.13 | 46.95 | 45.12 | 46.12 | 6,068,182 | -0.01(-0.02%) |
Jan 05, 2015 | 48.40 | 48.55 | 45.70 | 46.13 | 5,672,958 | -2.21(-4.57%) |
Jan 02, 2015 | 48.74 | 49.04 | 48.03 | 48.34 | 2,677,294 | +0.03(+0.06%) |
Dec 31, 2014 | 48.98 | 48.31 | 48.31 | 48.31 | 1,891,300 | -0.38(-0.78%) |
Dec 30, 2014 | 49.15 | 49.17 | 48.53 | 48.69 | 1,645,551 | -0.48(-0.97%) |
Dec 29, 2014 | 49.22 | 49.69 | 48.96 | 49.16 | 1,450,565 | -0.05(-0.11%) |
Dec 26, 2014 | 49.15 | 49.34 | 48.85 | 49.22 | 1,171,420 | +0.12(+0.24%) |
Dec 24, 2014 | 49.04 | 49.10 | 49.10 | 49.10 | 982,000 | +0.05(+0.10%) |
Dec 23, 2014 | 48.89 | 49.35 | 48.81 | 49.05 | 1,829,470 | +0.14(+0.29%) |
Dec 22, 2014 | 48.48 | 49.43 | 48.23 | 48.91 | 2,951,639 | +0.38(+0.78%) |
Dec 19, 2014 | 47.86 | 48.57 | 47.29 | 48.53 | 18,328,528 | +0.95(+2.00%) |
Dec 18, 2014 | 47.23 | 47.86 | 46.81 | 47.58 | 4,214,932 | +0.83(+1.78%) |
Dec 17, 2014 | 46.21 | 47.12 | 46.00 | 46.75 | 6,002,429 | +0.86(+1.87%) |
Dec 16, 2014 | 46.51 | 47.01 | 45.89 | 45.89 | 4,816,496 | -0.66(-1.42%) |
Dec 15, 2014 | 46.72 | 47.56 | 46.21 | 46.55 | 4,968,280 | +0.17(+0.37%) |
Dec 12, 2014 | 46.79 | 47.29 | 46.31 | 46.38 | 3,409,369 | -0.73(-1.55%) |
Dec 11, 2014 | 47.13 | 47.72 | 46.80 | 47.11 | 2,813,839 | +0.29(+0.62%) |
Dec 10, 2014 | 47.24 | 47.67 | 46.62 | 46.82 | 3,590,892 | -0.29(-0.62%) |
Dec 09, 2014 | 47.20 | 47.56 | 46.69 | 47.11 | 3,151,154 | -0.54(-1.13%) |
Dec 08, 2014 | 47.37 | 48.08 | 47.35 | 47.65 | 2,082,619 | +0.00(+0.01%) |
Dec 05, 2014 | 48.29 | 48.57 | 47.37 | 47.65 | 4,107,233 | -0.56(-1.17%) |
Dec 04, 2014 | 48.51 | 48.58 | 47.99 | 48.21 | 2,634,822 | -0.30(-0.62%) |
Dec 03, 2014 | 49.18 | 49.37 | 48.26 | 48.51 | 2,999,141 | -0.43(-0.88%) |
Dec 02, 2014 | 49.00 | 49.42 | 48.18 | 48.94 | 4,024,893 | +0.03(+0.06%) |
Dec 01, 2014 | 49.41 | 50.23 | 48.55 | 48.91 | 7,334,215 | -1.01(-2.02%) |
Nov 28, 2014 | 46.84 | 51.46 | 46.80 | 49.92 | 6,476,567 | +2.69(+5.70%) |
Nov 26, 2014 | 46.50 | 47.23 | 47.23 | 47.23 | 3,380,200 | +0.66(+1.42%) |
Nov 25, 2014 | 46.00 | 46.75 | 46.00 | 46.57 | 4,708,224 | +0.62(+1.35%) |
Nov 24, 2014 | 45.44 | 46.06 | 45.11 | 45.95 | 5,886,574 | +0.54(+1.18%) |
Nov 21, 2014 | 45.44 | 45.81 | 44.96 | 45.41 | 3,716,359 | +0.48(+1.06%) |
Nov 20, 2014 | 45.34 | 45.34 | 44.65 | 44.94 | 4,812,023 | -0.25(-0.55%) |
Nov 19, 2014 | 45.59 | 45.59 | 45.02 | 45.19 | 4,110,771 | -0.31(-0.68%) |
Nov 18, 2014 | 45.40 | 45.71 | 44.95 | 45.50 | 4,392,700 | -0.09(-0.20%) |
Nov 17, 2014 | 43.70 | 45.97 | 43.70 | 45.59 | 10,916,619 | -0.41(-0.89%) |
Nov 14, 2014 | 45.54 | 46.01 | 45.05 | 46.00 | 4,633,057 | +0.22(+0.48%) |
Nov 13, 2014 | 46.10 | 46.37 | 45.52 | 45.78 | 5,594,398 | -0.45(-0.97%) |
Nov 12, 2014 | 44.86 | 46.30 | 44.80 | 46.23 | 10,659,813 | +1.30(+2.89%) |
Nov 11, 2014 | 44.21 | 45.11 | 43.77 | 44.93 | 6,171,219 | +0.65(+1.47%) |
Nov 10, 2014 | 45.23 | 45.27 | 43.75 | 44.28 | 12,164,604 | -0.97(-2.14%) |
Nov 07, 2014 | 44.39 | 45.45 | 44.04 | 45.25 | 5,813,340 | +0.71(+1.59%) |
Nov 06, 2014 | 43.39 | 44.80 | 43.35 | 44.54 | 5,632,006 | +0.50(+1.14%) |
Nov 05, 2014 | 44.19 | 44.29 | 43.54 | 44.04 | 2,980,647 | +0.16(+0.36%) |
Nov 04, 2014 | 44.45 | 44.45 | 43.37 | 43.88 | 2,405,316 | -0.67(-1.50%) |
Nov 03, 2014 | 44.74 | 45.05 | 44.26 | 44.55 | 3,709,938 | +0.08(+0.18%) |
Oct 31, 2014 | 44.74 | 44.93 | 43.98 | 44.47 | 3,171,540 | +0.18(+0.41%) |
Oct 30, 2014 | 43.83 | 44.49 | 43.60 | 44.29 | 2,723,905 | +0.18(+0.41%) |
Oct 29, 2014 | 44.22 | 44.55 | 43.71 | 44.11 | 3,342,128 | -0.14(-0.32%) |
Oct 28, 2014 | 43.65 | 44.28 | 43.61 | 44.25 | 2,930,269 | +0.83(+1.91%) |
Oct 27, 2014 | 43.67 | 43.51 | 43.51 | 43.42 | 1,313,744 | -0.09(-0.21%) |
Oct 24, 2014 | 42.75 | 43.88 | 42.34 | 43.51 | 2,233,421 | +0.86(+2.02%) |
Oct 23, 2014 | 42.16 | 42.90 | 42.05 | 42.65 | 2,497,404 | +0.76(+1.81%) |
Oct 22, 2014 | 42.54 | 42.69 | 41.73 | 41.89 | 3,305,829 | -0.62(-1.46%) |
Oct 21, 2014 | 42.13 | 42.70 | 41.64 | 42.51 | 2,618,839 | +0.80(+1.92%) |
Oct 20, 2014 | 41.19 | 41.82 | 41.09 | 41.71 | 1,142,917 | +0.43(+1.04%) |
Oct 17, 2014 | 41.34 | 41.62 | 40.96 | 41.28 | 2,334,111 | +0.37(+0.90%) |
Oct 16, 2014 | 39.95 | 41.28 | 39.48 | 40.91 | 3,564,486 | +0.56(+1.39%) |
Oct 15, 2014 | 40.23 | 40.57 | 39.31 | 40.35 | 8,435,694 | -0.33(-0.81%) |
Oct 14, 2014 | 40.76 | 41.29 | 40.46 | 40.68 | 4,095,459 | -0.04(-0.10%) |
Oct 13, 2014 | 41.21 | 41.55 | 40.64 | 40.72 | 5,155,846 | -0.54(-1.31%) |
Oct 10, 2014 | 41.40 | 42.10 | 41.15 | 41.26 | 5,079,115 | -0.14(-0.34%) |
Oct 09, 2014 | 41.74 | 42.04 | 41.25 | 41.40 | 4,286,716 | -0.55(-1.31%) |
Oct 08, 2014 | 41.21 | 41.98 | 41.02 | 41.95 | 3,850,982 | +0.75(+1.82%) |
Oct 07, 2014 | 41.37 | 41.64 | 41.00 | 41.20 | 2,754,728 | -0.23(-0.56%) |
Oct 06, 2014 | 41.52 | 41.93 | 41.19 | 41.43 | 2,423,065 | +0.08(+0.19%) |
Oct 03, 2014 | 41.30 | 41.87 | 41.12 | 41.35 | 2,674,945 | +0.17(+0.41%) |
Oct 02, 2014 | 41.00 | 41.59 | 40.61 | 41.18 | 5,205,854 | +0.11(+0.27%) |