Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.97 | 45.55 | 43.94 | 45.48 | 4,000,552 | +1.77(+4.06%) |
Jan 28, 2016 | 43.63 | 43.88 | 43.18 | 43.71 | 3,189,423 | +0.41(+0.94%) |
Jan 27, 2016 | 43.09 | 44.09 | 42.91 | 43.30 | 3,254,282 | -0.01(-0.02%) |
Jan 26, 2016 | 43.35 | 43.88 | 42.98 | 43.31 | 2,797,978 | +0.20(+0.47%) |
Jan 25, 2016 | 43.29 | 43.50 | 42.87 | 43.11 | 3,129,012 | -0.28(-0.64%) |
Jan 22, 2016 | 43.49 | 43.71 | 42.90 | 43.39 | 2,093,449 | +0.72(+1.68%) |
Jan 21, 2016 | 43.50 | 43.64 | 42.31 | 42.67 | 4,703,873 | -0.04(-0.10%) |
Jan 20, 2016 | 41.67 | 43.17 | 41.38 | 42.71 | 6,003,848 | +1.00(+2.41%) |
Jan 19, 2016 | 42.50 | 43.05 | 40.95 | 41.71 | 4,390,034 | -0.36(-0.86%) |
Jan 15, 2016 | 40.67 | 42.07 | 42.07 | 42.07 | 9,764,701 | -0.57(-1.35%) |
Jan 14, 2016 | 42.68 | 43.12 | 42.15 | 42.64 | 3,991,133 | +0.34(+0.80%) |
Jan 13, 2016 | 43.67 | 44.20 | 42.25 | 42.30 | 3,149,535 | -1.31(-3.00%) |
Jan 12, 2016 | 43.53 | 44.07 | 43.04 | 43.61 | 2,896,341 | +0.41(+0.94%) |
Jan 11, 2016 | 43.10 | 43.71 | 42.58 | 43.21 | 4,071,370 | +1.00(+2.38%) |
Jan 08, 2016 | 42.85 | 43.53 | 42.20 | 42.20 | 4,506,372 | -0.37(-0.87%) |
Jan 07, 2016 | 42.60 | 43.45 | 42.25 | 42.58 | 6,114,305 | -1.11(-2.55%) |
Jan 06, 2016 | 44.81 | 45.21 | 43.43 | 43.69 | 4,476,092 | -1.94(-4.26%) |
Jan 05, 2016 | 46.21 | 46.31 | 45.49 | 45.63 | 3,185,017 | -0.34(-0.73%) |
Jan 04, 2016 | 45.80 | 45.99 | 45.29 | 45.97 | 3,136,997 | -0.74(-1.59%) |
Dec 31, 2015 | 47.67 | 46.71 | 46.71 | 46.71 | 1,669,096 | -1.04(-2.18%) |
Dec 30, 2015 | 48.27 | 48.54 | 47.72 | 47.75 | 1,728,859 | -0.64(-1.33%) |
Dec 29, 2015 | 47.96 | 48.76 | 47.87 | 48.39 | 1,596,349 | +0.73(+1.52%) |
Dec 28, 2015 | 47.85 | 48.00 | 47.18 | 47.67 | 1,427,582 | -0.30(-0.62%) |
Dec 24, 2015 | 47.69 | 47.96 | 47.96 | 47.96 | 635,118 | +0.27(+0.57%) |
Dec 23, 2015 | 47.59 | 48.00 | 47.48 | 47.69 | 1,365,612 | +0.39(+0.83%) |
Dec 22, 2015 | 47.75 | 47.80 | 47.16 | 47.30 | 1,345,598 | +0.16(+0.33%) |
Dec 21, 2015 | 47.14 | 47.17 | 46.74 | 47.14 | 2,088,497 | +0.56(+1.20%) |
Dec 18, 2015 | 47.08 | 47.60 | 46.54 | 46.59 | 5,589,638 | -0.80(-1.69%) |
Dec 17, 2015 | 48.50 | 48.87 | 47.38 | 47.39 | 2,663,712 | -1.19(-2.45%) |
Dec 16, 2015 | 48.08 | 48.76 | 47.55 | 48.58 | 2,321,252 | +0.83(+1.73%) |
Dec 15, 2015 | 47.16 | 48.84 | 47.03 | 47.75 | 5,568,537 | -0.23(-0.48%) |
Dec 14, 2015 | 48.03 | 48.36 | 47.62 | 47.98 | 3,436,095 | -0.09(-0.19%) |
Dec 11, 2015 | 47.53 | 48.22 | 47.53 | 48.07 | 4,602,425 | -0.19(-0.39%) |
Dec 10, 2015 | 47.85 | 48.56 | 47.66 | 48.26 | 3,760,778 | +0.42(+0.88%) |
Dec 09, 2015 | 48.98 | 49.03 | 47.66 | 47.84 | 2,935,780 | -1.16(-2.36%) |
Dec 08, 2015 | 49.04 | 49.25 | 48.56 | 48.99 | 2,579,464 | -0.41(-0.82%) |
Dec 07, 2015 | 50.01 | 50.23 | 49.26 | 49.40 | 3,068,037 | -0.60(-1.20%) |
Dec 04, 2015 | 48.77 | 50.42 | 47.94 | 50.00 | 6,572,877 | +0.14(+0.27%) |
Dec 03, 2015 | 51.85 | 51.90 | 49.66 | 49.86 | 4,216,458 | -1.43(-2.78%) |
Dec 02, 2015 | 51.79 | 52.33 | 51.19 | 51.29 | 2,405,358 | -0.36(-0.70%) |
Dec 01, 2015 | 52.09 | 52.35 | 51.41 | 51.65 | 3,628,941 | -0.05(-0.10%) |
Nov 30, 2015 | 50.66 | 52.08 | 50.66 | 51.70 | 4,002,857 | +0.99(+1.95%) |
Nov 27, 2015 | 50.53 | 50.95 | 50.34 | 50.71 | 1,091,968 | +0.17(+0.33%) |
Nov 25, 2015 | 50.72 | 50.55 | 50.55 | 50.55 | 3,991,308 | -0.14(-0.28%) |
Nov 24, 2015 | 49.82 | 51.19 | 48.17 | 50.69 | 8,568,468 | +3.04(+6.37%) |
Nov 23, 2015 | 49.41 | 49.50 | 47.40 | 47.65 | 8,375,197 | -2.20(-4.41%) |
Nov 20, 2015 | 50.51 | 50.51 | 49.68 | 49.85 | 3,628,407 | -0.29(-0.59%) |
Nov 19, 2015 | 50.66 | 50.68 | 49.86 | 50.14 | 3,283,997 | -0.81(-1.60%) |
Nov 18, 2015 | 49.77 | 51.03 | 49.75 | 50.96 | 2,142,345 | +1.21(+2.43%) |
Nov 17, 2015 | 49.07 | 50.09 | 48.88 | 49.75 | 2,791,083 | +0.69(+1.40%) |
Nov 16, 2015 | 48.72 | 49.11 | 48.47 | 49.06 | 3,120,234 | +0.29(+0.60%) |
Nov 13, 2015 | 49.88 | 50.04 | 48.49 | 48.77 | 2,658,415 | -1.12(-2.24%) |
Nov 12, 2015 | 50.10 | 50.97 | 49.77 | 49.88 | 2,527,979 | -0.37(-0.73%) |
Nov 11, 2015 | 50.62 | 51.01 | 50.17 | 50.25 | 1,512,845 | -0.06(-0.12%) |
Nov 10, 2015 | 49.97 | 50.57 | 49.95 | 50.31 | 2,205,722 | -0.83(-1.62%) |
Nov 09, 2015 | 51.62 | 51.64 | 50.81 | 51.14 | 1,811,363 | -0.62(-1.20%) |
Nov 06, 2015 | 50.69 | 52.00 | 50.58 | 51.76 | 2,224,843 | +1.12(+2.22%) |
Nov 05, 2015 | 51.03 | 51.11 | 50.38 | 50.64 | 1,433,433 | -0.11(-0.21%) |
Nov 04, 2015 | 50.85 | 50.92 | 50.41 | 50.75 | 1,722,285 | -0.14(-0.28%) |
Nov 03, 2015 | 50.52 | 51.12 | 50.52 | 50.89 | 1,359,531 | +0.27(+0.53%) |
Nov 02, 2015 | 50.39 | 51.00 | 50.19 | 50.62 | 2,120,421 | +0.18(+0.37%) |
Oct 30, 2015 | 50.51 | 50.85 | 50.29 | 50.44 | 2,500,296 | +0.12(+0.23%) |
Oct 29, 2015 | 50.30 | 51.13 | 49.72 | 50.32 | 2,849,708 | -1.58(-3.04%) |
Oct 28, 2015 | 52.43 | 53.02 | 50.51 | 51.90 | 5,402,872 | +0.39(+0.77%) |
Oct 27, 2015 | 51.03 | 51.83 | 51.03 | 51.50 | 1,917,868 | -0.12(-0.23%) |
Oct 26, 2015 | 53.06 | 53.18 | 51.54 | 51.62 | 3,109,547 | -1.75(-3.29%) |
Oct 23, 2015 | 53.72 | 53.78 | 52.94 | 53.37 | 2,714,218 | +0.18(+0.35%) |
Oct 22, 2015 | 53.09 | 53.65 | 52.37 | 53.19 | 4,171,043 | +1.38(+2.67%) |
Oct 21, 2015 | 51.19 | 52.43 | 51.19 | 51.80 | 5,427,173 | +1.13(+2.24%) |
Oct 20, 2015 | 50.60 | 51.15 | 50.20 | 50.67 | 2,062,966 | +0.15(+0.30%) |
Oct 19, 2015 | 50.28 | 50.66 | 49.94 | 50.52 | 2,512,628 | +0.03(+0.05%) |
Oct 16, 2015 | 51.43 | 51.63 | 50.23 | 50.49 | 3,656,878 | -0.91(-1.78%) |
Oct 15, 2015 | 51.59 | 51.81 | 50.66 | 51.41 | 5,850,490 | +0.24(+0.48%) |
Oct 14, 2015 | 47.74 | 53.82 | 47.61 | 51.17 | 14,298,942 | +4.14(+8.81%) |
Oct 13, 2015 | 47.04 | 47.52 | 46.95 | 47.02 | 2,503,573 | -0.44(-0.94%) |
Oct 12, 2015 | 47.63 | 47.73 | 47.26 | 47.47 | 2,047,996 | -0.09(-0.19%) |
Oct 09, 2015 | 48.30 | 48.63 | 47.40 | 47.56 | 4,390,641 | -0.86(-1.78%) |
Oct 08, 2015 | 48.62 | 48.65 | 47.47 | 48.42 | 2,745,149 | -0.13(-0.26%) |
Oct 07, 2015 | 48.32 | 48.71 | 47.52 | 48.55 | 3,981,630 | +0.82(+1.72%) |
Oct 06, 2015 | 48.14 | 48.42 | 47.25 | 47.73 | 3,008,004 | -0.45(-0.94%) |
Oct 05, 2015 | 47.13 | 48.50 | 46.91 | 48.18 | 3,312,115 | +1.46(+3.12%) |
Oct 02, 2015 | 45.30 | 46.72 | 45.05 | 46.72 | 3,930,052 | +0.63(+1.37%) |
Oct 01, 2015 | 47.27 | 47.43 | 45.06 | 46.09 | 4,895,336 | -1.23(-2.61%) |
Sep 30, 2015 | 46.16 | 47.43 | 46.00 | 47.32 | 3,982,074 | +1.98(+4.37%) |
Sep 29, 2015 | 44.87 | 45.56 | 44.57 | 45.34 | 2,824,341 | +0.49(+1.08%) |
Sep 28, 2015 | 45.53 | 46.09 | 44.85 | 44.86 | 2,726,777 | -0.81(-1.78%) |
Sep 25, 2015 | 45.75 | 46.38 | 45.20 | 45.67 | 2,554,602 | +0.37(+0.81%) |
Sep 24, 2015 | 45.75 | 45.89 | 44.03 | 45.30 | 4,224,417 | -1.01(-2.17%) |
Sep 23, 2015 | 46.63 | 46.98 | 46.17 | 46.31 | 2,145,694 | +0.02(+0.04%) |
Sep 22, 2015 | 46.90 | 47.30 | 46.17 | 46.29 | 3,471,342 | -1.22(-2.56%) |
Sep 21, 2015 | 47.72 | 48.14 | 47.11 | 47.51 | 3,405,035 | -0.03(-0.07%) |
Sep 18, 2015 | 47.92 | 48.05 | 47.16 | 47.54 | 4,679,733 | -1.06(-2.17%) |
Sep 17, 2015 | 48.98 | 49.46 | 48.54 | 48.60 | 3,005,105 | -0.44(-0.89%) |
Sep 16, 2015 | 49.11 | 49.12 | 48.45 | 49.03 | 2,486,298 | +0.13(+0.26%) |
Sep 15, 2015 | 48.29 | 49.16 | 48.29 | 48.91 | 3,516,742 | +0.62(+1.29%) |
Sep 14, 2015 | 48.05 | 48.32 | 47.68 | 48.29 | 3,724,893 | +1.02(+2.15%) |
Sep 11, 2015 | 46.64 | 47.37 | 46.42 | 47.27 | 2,101,309 | +0.29(+0.61%) |
Sep 10, 2015 | 46.97 | 47.44 | 46.40 | 46.99 | 4,012,316 | -0.22(-0.46%) |
Sep 09, 2015 | 48.61 | 49.20 | 47.08 | 47.21 | 3,354,966 | -1.26(-2.60%) |
Sep 08, 2015 | 46.97 | 48.51 | 46.53 | 48.46 | 4,910,627 | +3.20(+7.06%) |
Sep 04, 2015 | 45.37 | 45.27 | 45.27 | 45.27 | 2,018,898 | -1.02(-2.19%) |
Sep 03, 2015 | 46.35 | 46.88 | 45.89 | 46.28 | 2,763,924 | +0.49(+1.06%) |
Sep 02, 2015 | 45.87 | 45.87 | 44.96 | 45.80 | 2,498,085 | +0.87(+1.94%) |
Sep 01, 2015 | 45.51 | 46.04 | 44.66 | 44.92 | 4,260,669 | -1.94(-4.14%) |
Aug 31, 2015 | 47.25 | 47.32 | 46.57 | 46.86 | 3,155,202 | -0.49(-1.05%) |
Aug 28, 2015 | 47.06 | 47.81 | 46.72 | 47.36 | 3,969,009 | -0.03(-0.05%) |
Aug 27, 2015 | 45.93 | 47.41 | 45.82 | 47.38 | 6,345,276 | +1.90(+4.17%) |
Aug 26, 2015 | 43.53 | 45.55 | 42.76 | 45.49 | 6,217,696 | +3.36(+7.99%) |
Aug 25, 2015 | 44.36 | 44.53 | 42.08 | 42.12 | 4,740,399 | -0.88(-2.05%) |
Aug 24, 2015 | 42.85 | 44.94 | 42.33 | 43.00 | 8,222,258 | -1.76(-3.92%) |
Aug 21, 2015 | 44.40 | 45.98 | 44.14 | 44.76 | 7,053,869 | -0.03(-0.07%) |
Aug 20, 2015 | 47.66 | 47.77 | 44.78 | 44.79 | 7,105,446 | -3.80(-7.81%) |
Aug 19, 2015 | 50.55 | 50.62 | 48.06 | 48.59 | 11,391,104 | +0.40(+0.83%) |
Aug 18, 2015 | 49.10 | 49.45 | 47.72 | 48.19 | 5,495,907 | -1.33(-2.69%) |
Aug 17, 2015 | 48.66 | 49.54 | 48.52 | 49.52 | 1,692,541 | +0.55(+1.12%) |
Aug 14, 2015 | 48.98 | 49.33 | 48.72 | 48.97 | 1,937,509 | -0.13(-0.27%) |
Aug 13, 2015 | 49.65 | 49.85 | 49.00 | 49.11 | 2,277,759 | -0.62(-1.24%) |
Aug 12, 2015 | 48.92 | 49.95 | 48.50 | 49.72 | 2,555,590 | +0.30(+0.61%) |
Aug 11, 2015 | 50.45 | 50.65 | 49.24 | 49.42 | 2,482,109 | -1.42(-2.80%) |
Aug 10, 2015 | 49.90 | 50.96 | 49.90 | 50.84 | 2,351,886 | +1.23(+2.48%) |
Aug 07, 2015 | 48.95 | 49.73 | 48.51 | 49.61 | 2,966,843 | +0.62(+1.26%) |
Aug 06, 2015 | 50.20 | 50.60 | 48.88 | 49.00 | 3,511,522 | -1.52(-3.01%) |
Aug 05, 2015 | 49.22 | 50.64 | 49.00 | 50.52 | 3,879,030 | +1.85(+3.80%) |
Aug 04, 2015 | 48.71 | 49.27 | 48.31 | 48.67 | 1,947,422 | -0.16(-0.32%) |
Aug 03, 2015 | 48.63 | 49.13 | 48.56 | 48.83 | 2,718,132 | +0.28(+0.58%) |
Jul 31, 2015 | 49.15 | 49.15 | 48.45 | 48.55 | 2,319,769 | -0.41(-0.83%) |
Jul 30, 2015 | 48.82 | 49.16 | 48.26 | 48.96 | 2,561,426 | +0.02(+0.05%) |
Jul 29, 2015 | 49.00 | 49.11 | 48.48 | 48.93 | 2,829,622 | -0.17(-0.34%) |
Jul 28, 2015 | 48.50 | 49.57 | 47.96 | 49.10 | 3,101,628 | +0.92(+1.90%) |
Jul 27, 2015 | 48.46 | 48.61 | 47.88 | 48.18 | 2,504,817 | -0.50(-1.03%) |
Jul 24, 2015 | 50.25 | 50.43 | 48.57 | 48.68 | 3,011,700 | -1.30(-2.60%) |
Jul 23, 2015 | 49.10 | 50.95 | 48.90 | 49.98 | 3,887,470 | +1.17(+2.39%) |
Jul 22, 2015 | 48.88 | 49.06 | 47.57 | 48.81 | 6,843,197 | -2.85(-5.53%) |
Jul 21, 2015 | 51.52 | 51.99 | 50.63 | 51.67 | 1,989,293 | +0.07(+0.15%) |
Jul 20, 2015 | 52.11 | 52.21 | 51.56 | 51.59 | 1,676,394 | -0.39(-0.75%) |
Jul 17, 2015 | 52.28 | 52.29 | 51.65 | 51.98 | 1,891,611 | -0.31(-0.59%) |
Jul 16, 2015 | 52.03 | 52.64 | 51.80 | 52.29 | 2,142,043 | -0.07(-0.14%) |
Jul 15, 2015 | 51.80 | 52.56 | 51.72 | 52.37 | 2,706,218 | +0.25(+0.48%) |
Jul 14, 2015 | 51.60 | 52.24 | 51.52 | 52.12 | 2,364,908 | +0.62(+1.21%) |
Jul 13, 2015 | 51.65 | 51.72 | 51.31 | 51.49 | 1,909,461 | +0.30(+0.59%) |
Jul 10, 2015 | 51.10 | 51.64 | 50.84 | 51.19 | 2,135,456 | +0.52(+1.02%) |
Jul 09, 2015 | 52.28 | 52.62 | 50.67 | 50.68 | 3,999,727 | -0.87(-1.70%) |
Jul 08, 2015 | 52.27 | 52.42 | 51.11 | 51.55 | 3,538,648 | -1.20(-2.27%) |
Jul 07, 2015 | 52.83 | 52.98 | 51.34 | 52.75 | 2,904,976 | -0.17(-0.33%) |
Jul 06, 2015 | 53.14 | 53.52 | 52.74 | 52.93 | 2,469,730 | -0.66(-1.23%) |
Jul 02, 2015 | 53.75 | 53.58 | 53.58 | 53.58 | 2,234,791 | -0.16(-0.29%) |
Jul 01, 2015 | 54.17 | 55.16 | 53.58 | 53.74 | 2,523,678 | +0.32(+0.60%) |
Jun 30, 2015 | 53.55 | 53.83 | 53.12 | 53.42 | 2,316,020 | +0.16(+0.30%) |
Jun 29, 2015 | 54.44 | 54.60 | 53.13 | 53.26 | 3,287,906 | -1.51(-2.75%) |
Jun 26, 2015 | 55.24 | 55.91 | 54.32 | 54.76 | 6,776,688 | -0.66(-1.19%) |
Jun 25, 2015 | 55.81 | 56.04 | 55.18 | 55.42 | 1,910,501 | -0.21(-0.37%) |
Jun 24, 2015 | 56.15 | 56.30 | 55.56 | 55.63 | 1,636,326 | -0.57(-1.02%) |
Jun 23, 2015 | 56.63 | 56.81 | 56.09 | 56.20 | 1,672,252 | -0.41(-0.72%) |
Jun 22, 2015 | 56.88 | 57.10 | 56.10 | 56.61 | 2,403,725 | +0.09(+0.16%) |
Jun 19, 2015 | 56.88 | 57.05 | 56.01 | 56.52 | 3,785,714 | -0.32(-0.57%) |
Jun 18, 2015 | 56.26 | 57.12 | 56.19 | 56.85 | 2,390,161 | +0.89(+1.59%) |
Jun 17, 2015 | 55.61 | 56.27 | 55.61 | 55.95 | 2,631,955 | +0.50(+0.90%) |
Jun 16, 2015 | 55.39 | 55.72 | 55.21 | 55.46 | 1,663,884 | -0.06(-0.11%) |
Jun 15, 2015 | 54.72 | 55.57 | 54.41 | 55.51 | 2,046,099 | +0.37(+0.66%) |
Jun 12, 2015 | 55.56 | 55.70 | 54.99 | 55.15 | 1,491,680 | -0.80(-1.43%) |
Jun 11, 2015 | 56.38 | 56.47 | 55.87 | 55.95 | 1,663,063 | -0.42(-0.74%) |
Jun 10, 2015 | 55.00 | 56.50 | 54.71 | 56.36 | 3,602,177 | +1.69(+3.09%) |
Jun 09, 2015 | 54.99 | 55.26 | 54.32 | 54.67 | 2,737,546 | -0.22(-0.39%) |
Jun 08, 2015 | 56.12 | 56.20 | 54.70 | 54.89 | 2,777,766 | -1.18(-2.11%) |
Jun 05, 2015 | 55.72 | 56.27 | 55.27 | 56.07 | 2,126,518 | +0.36(+0.64%) |
Jun 04, 2015 | 55.70 | 56.12 | 55.45 | 55.71 | 2,604,212 | -0.29(-0.52%) |
Jun 03, 2015 | 56.66 | 56.66 | 55.94 | 56.01 | 1,475,153 | -0.35(-0.62%) |
Jun 02, 2015 | 57.17 | 57.18 | 56.19 | 56.35 | 2,226,468 | -0.87(-1.51%) |
Jun 01, 2015 | 56.94 | 57.40 | 56.43 | 57.22 | 2,947,270 | +0.66(+1.16%) |
May 29, 2015 | 57.01 | 57.02 | 56.25 | 56.56 | 2,848,979 | -0.29(-0.51%) |
May 28, 2015 | 56.89 | 57.22 | 56.33 | 56.85 | 2,069,552 | +0.02(+0.03%) |
May 27, 2015 | 55.41 | 56.96 | 55.33 | 56.84 | 3,599,276 | +1.20(+2.15%) |
May 26, 2015 | 55.72 | 55.89 | 54.88 | 55.64 | 3,568,399 | -0.20(-0.37%) |
May 22, 2015 | 54.55 | 55.84 | 55.84 | 55.84 | 4,277,703 | +1.34(+2.45%) |
May 21, 2015 | 54.93 | 54.95 | 54.14 | 54.51 | 4,277,451 | -0.57(-1.04%) |
May 20, 2015 | 53.43 | 55.64 | 53.27 | 55.08 | 8,425,335 | +2.27(+4.30%) |
May 19, 2015 | 53.10 | 53.55 | 52.68 | 52.81 | 5,452,834 | +0.07(+0.14%) |
May 18, 2015 | 52.63 | 53.03 | 52.46 | 52.73 | 4,149,455 | +0.15(+0.29%) |
May 15, 2015 | 53.18 | 53.18 | 52.40 | 52.58 | 2,803,376 | -0.19(-0.35%) |
May 14, 2015 | 52.41 | 53.13 | 52.19 | 52.77 | 2,305,492 | +0.97(+1.86%) |
May 13, 2015 | 51.81 | 52.33 | 51.63 | 51.80 | 1,994,501 | +0.13(+0.26%) |
May 12, 2015 | 51.80 | 52.01 | 51.26 | 51.67 | 1,939,751 | -0.47(-0.89%) |
May 11, 2015 | 52.23 | 52.43 | 52.13 | 52.13 | 1,678,111 | -0.07(-0.13%) |
May 08, 2015 | 52.23 | 52.80 | 51.94 | 52.20 | 2,435,294 | +0.57(+1.10%) |
May 07, 2015 | 51.46 | 52.12 | 51.24 | 51.64 | 2,115,098 | +0.33(+0.65%) |
May 06, 2015 | 51.66 | 51.82 | 50.99 | 51.30 | 2,010,288 | -0.10(-0.20%) |
May 05, 2015 | 52.47 | 52.47 | 51.37 | 51.41 | 1,958,643 | -1.24(-2.35%) |
May 04, 2015 | 52.96 | 53.18 | 52.56 | 52.64 | 1,726,221 | -0.02(-0.03%) |
May 01, 2015 | 51.89 | 52.91 | 51.89 | 52.66 | 4,370,675 | +1.19(+2.31%) |
Apr 30, 2015 | 52.06 | 52.16 | 51.01 | 51.47 | 3,587,542 | -0.82(-1.56%) |
Apr 29, 2015 | 52.48 | 52.98 | 51.86 | 52.28 | 1,859,279 | -0.33(-0.63%) |
Apr 28, 2015 | 52.17 | 52.82 | 52.02 | 52.62 | 2,297,875 | +0.46(+0.88%) |
Apr 27, 2015 | 51.62 | 52.66 | 51.62 | 52.16 | 2,029,803 | +0.12(+0.22%) |
Apr 24, 2015 | 52.92 | 52.93 | 51.48 | 52.04 | 4,705,673 | -0.88(-1.67%) |
Apr 23, 2015 | 52.47 | 53.12 | 52.27 | 52.93 | 3,253,328 | -0.75(-1.40%) |
Apr 22, 2015 | 53.88 | 53.88 | 52.99 | 53.67 | 1,227,682 | +0.10(+0.19%) |
Apr 21, 2015 | 53.39 | 53.71 | 53.09 | 53.57 | 1,725,291 | +0.54(+1.02%) |
Apr 20, 2015 | 52.99 | 53.61 | 52.95 | 53.03 | 1,814,206 | +0.25(+0.47%) |
Apr 17, 2015 | 52.73 | 53.07 | 52.49 | 52.78 | 2,943,059 | -0.57(-1.07%) |
Apr 16, 2015 | 52.87 | 53.46 | 52.84 | 53.35 | 1,746,648 | +0.15(+0.28%) |
Apr 15, 2015 | 52.38 | 53.32 | 52.32 | 53.20 | 1,870,756 | +1.13(+2.17%) |
Apr 14, 2015 | 52.96 | 53.15 | 51.98 | 52.08 | 2,754,578 | -0.98(-1.85%) |
Apr 13, 2015 | 53.47 | 53.81 | 52.94 | 53.06 | 1,772,512 | -0.40(-0.76%) |
Apr 10, 2015 | 53.50 | 53.59 | 53.14 | 53.46 | 1,530,714 | +0.17(+0.32%) |
Apr 09, 2015 | 52.70 | 53.35 | 52.63 | 53.29 | 1,892,351 | +0.30(+0.57%) |
Apr 08, 2015 | 52.54 | 53.18 | 52.45 | 52.99 | 2,722,882 | +0.36(+0.68%) |
Apr 07, 2015 | 52.19 | 52.98 | 51.84 | 52.63 | 2,545,127 | +0.38(+0.73%) |
Apr 06, 2015 | 51.26 | 52.38 | 51.05 | 52.25 | 2,799,223 | +0.45(+0.87%) |
Apr 02, 2015 | 51.85 | 51.80 | 51.80 | 51.80 | 2,643,902 | -0.27(-0.53%) |
Apr 01, 2015 | 52.29 | 52.62 | 51.61 | 52.08 | 2,853,171 | -0.36(-0.68%) |
Mar 31, 2015 | 53.42 | 53.70 | 52.32 | 52.43 | 4,438,528 | -1.51(-2.79%) |
Mar 30, 2015 | 51.69 | 54.05 | 51.49 | 53.94 | 12,608,222 | +4.97(+10.15%) |
Mar 27, 2015 | 47.82 | 48.99 | 47.45 | 48.97 | 3,029,479 | +1.19(+2.48%) |
Mar 26, 2015 | 47.37 | 48.18 | 46.83 | 47.79 | 3,421,052 | -0.12(-0.25%) |
Mar 25, 2015 | 50.22 | 50.22 | 47.89 | 47.91 | 4,526,469 | -2.33(-4.64%) |
Mar 24, 2015 | 50.16 | 50.36 | 49.94 | 50.24 | 3,289,477 | -0.03(-0.07%) |
Mar 23, 2015 | 50.50 | 50.84 | 50.19 | 50.27 | 2,616,378 | -0.56(-1.10%) |
Mar 20, 2015 | 50.25 | 51.04 | 49.90 | 50.83 | 5,383,959 | +0.89(+1.78%) |
Mar 19, 2015 | 49.46 | 50.04 | 49.20 | 49.94 | 3,273,640 | +0.27(+0.55%) |
Mar 18, 2015 | 48.73 | 49.85 | 48.56 | 49.66 | 3,632,409 | +0.76(+1.55%) |
Mar 17, 2015 | 48.62 | 48.94 | 48.34 | 48.91 | 2,217,512 | -0.03(-0.06%) |
Mar 16, 2015 | 48.11 | 48.96 | 47.98 | 48.93 | 1,643,081 | +1.05(+2.20%) |
Mar 13, 2015 | 47.70 | 48.02 | 47.27 | 47.88 | 1,533,497 | +0.02(+0.03%) |
Mar 12, 2015 | 47.28 | 47.89 | 47.17 | 47.87 | 1,214,382 | +0.18(+0.38%) |
Mar 11, 2015 | 47.79 | 48.18 | 47.52 | 47.68 | 1,697,647 | +0.07(+0.16%) |
Mar 10, 2015 | 48.12 | 48.36 | 47.61 | 47.61 | 1,660,111 | -1.05(-2.16%) |
Mar 09, 2015 | 48.25 | 48.76 | 48.25 | 48.66 | 1,577,971 | +0.44(+0.91%) |
Mar 06, 2015 | 48.51 | 48.75 | 47.82 | 48.21 | 1,903,267 | -0.43(-0.89%) |
Mar 05, 2015 | 48.74 | 49.00 | 48.42 | 48.65 | 1,183,526 | +0.04(+0.09%) |
Mar 04, 2015 | 48.55 | 48.89 | 48.23 | 48.61 | 1,246,767 | -0.28(-0.58%) |
Mar 03, 2015 | 49.55 | 49.60 | 48.64 | 48.89 | 1,801,994 | -0.86(-1.73%) |
Mar 02, 2015 | 48.95 | 49.75 | 48.72 | 49.75 | 2,227,529 | +1.03(+2.11%) |
Feb 27, 2015 | 49.11 | 49.14 | 48.70 | 48.72 | 1,439,599 | -0.28(-0.58%) |
Feb 26, 2015 | 49.16 | 49.29 | 48.76 | 49.01 | 2,008,486 | -0.09(-0.19%) |
Feb 25, 2015 | 49.36 | 49.43 | 48.94 | 49.10 | 1,616,144 | -0.52(-1.04%) |
Feb 24, 2015 | 49.02 | 49.65 | 48.12 | 49.61 | 2,238,095 | +0.52(+1.07%) |
Feb 23, 2015 | 49.06 | 49.10 | 48.60 | 49.09 | 1,236,907 | -0.12(-0.25%) |
Feb 20, 2015 | 48.79 | 49.22 | 48.42 | 49.21 | 1,706,336 | +0.40(+0.82%) |
Feb 19, 2015 | 48.61 | 48.83 | 48.41 | 48.81 | 2,208,290 | +0.22(+0.46%) |
Feb 18, 2015 | 48.61 | 48.88 | 47.52 | 48.59 | 4,920,463 | -0.36(-0.73%) |
Feb 17, 2015 | 47.02 | 48.99 | 46.95 | 48.95 | 6,826,901 | +1.46(+3.08%) |
Feb 13, 2015 | 47.31 | 47.48 | 47.48 | 47.48 | 1,687,267 | +0.28(+0.59%) |
Feb 12, 2015 | 46.91 | 47.22 | 46.57 | 47.20 | 2,027,357 | +0.91(+1.97%) |
Feb 11, 2015 | 46.22 | 46.61 | 45.98 | 46.29 | 1,092,292 | +0.07(+0.14%) |
Feb 10, 2015 | 45.57 | 46.28 | 45.27 | 46.23 | 1,506,129 | +0.82(+1.81%) |
Feb 09, 2015 | 45.53 | 45.87 | 45.28 | 45.41 | 1,726,032 | -0.37(-0.82%) |
Feb 06, 2015 | 45.67 | 46.52 | 45.62 | 45.78 | 2,304,227 | +0.05(+0.10%) |
Feb 05, 2015 | 44.78 | 45.78 | 44.53 | 45.73 | 2,652,446 | +0.97(+2.18%) |
Feb 04, 2015 | 44.64 | 45.07 | 44.49 | 44.76 | 1,762,009 | -0.16(-0.35%) |
Feb 03, 2015 | 43.77 | 44.98 | 43.75 | 44.92 | 2,660,718 | +1.39(+3.20%) |