Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.06 | 38.80 | 37.82 | 38.62 | 2,988,315 | +0.80(+2.11%) |
Jan 28, 2016 | 38.70 | 39.10 | 37.74 | 37.83 | 3,428,934 | -0.49(-1.29%) |
Jan 27, 2016 | 38.78 | 39.08 | 38.04 | 38.32 | 2,246,294 | -0.61(-1.58%) |
Jan 26, 2016 | 37.69 | 39.17 | 37.02 | 38.93 | 4,212,926 | +1.77(+4.76%) |
Jan 25, 2016 | 38.36 | 38.50 | 36.93 | 37.17 | 4,952,708 | -1.47(-3.81%) |
Jan 22, 2016 | 38.36 | 39.50 | 38.14 | 38.64 | 3,434,700 | +0.93(+2.48%) |
Jan 21, 2016 | 37.39 | 38.52 | 37.28 | 37.71 | 3,681,326 | +0.48(+1.28%) |
Jan 20, 2016 | 37.08 | 37.71 | 35.72 | 37.23 | 4,110,349 | -0.28(-0.76%) |
Jan 19, 2016 | 38.19 | 38.34 | 37.07 | 37.51 | 3,321,147 | +0.06(+0.17%) |
Jan 15, 2016 | 36.62 | 37.45 | 37.45 | 37.45 | 6,304,009 | -0.13(-0.34%) |
Jan 14, 2016 | 38.03 | 38.18 | 37.04 | 37.58 | 5,702,312 | -0.41(-1.08%) |
Jan 13, 2016 | 39.74 | 40.13 | 37.81 | 37.99 | 3,983,760 | -1.45(-3.67%) |
Jan 12, 2016 | 39.16 | 39.69 | 38.24 | 39.44 | 4,505,711 | +0.62(+1.60%) |
Jan 11, 2016 | 38.94 | 39.17 | 38.26 | 38.81 | 3,339,853 | +0.27(+0.69%) |
Jan 08, 2016 | 40.19 | 40.21 | 38.37 | 38.55 | 5,775,598 | -1.21(-3.04%) |
Jan 07, 2016 | 40.72 | 41.01 | 39.59 | 39.76 | 5,506,689 | -1.80(-4.34%) |
Jan 06, 2016 | 42.22 | 42.74 | 41.18 | 41.56 | 3,754,181 | -1.27(-2.97%) |
Jan 05, 2016 | 43.05 | 43.16 | 42.20 | 42.83 | 3,606,069 | +0.07(+0.17%) |
Jan 04, 2016 | 44.08 | 44.20 | 42.02 | 42.76 | 6,502,148 | -2.01(-4.50%) |
Dec 31, 2015 | 45.06 | 44.77 | 44.77 | 44.77 | 1,735,959 | -0.41(-0.91%) |
Dec 30, 2015 | 45.52 | 45.87 | 45.09 | 45.18 | 1,655,790 | -0.22(-0.48%) |
Dec 29, 2015 | 45.35 | 45.75 | 45.06 | 45.40 | 2,502,898 | +0.39(+0.87%) |
Dec 28, 2015 | 44.55 | 45.07 | 44.21 | 45.01 | 2,941,719 | +0.27(+0.59%) |
Dec 24, 2015 | 44.63 | 44.74 | 44.74 | 44.74 | 3,185,924 | +0.05(+0.12%) |
Dec 23, 2015 | 44.89 | 45.62 | 43.99 | 44.69 | 7,321,658 | -0.16(-0.37%) |
Dec 22, 2015 | 44.12 | 45.07 | 43.62 | 44.85 | 3,858,018 | +0.87(+1.98%) |
Dec 21, 2015 | 43.91 | 44.85 | 43.47 | 43.98 | 4,128,070 | +0.51(+1.18%) |
Dec 18, 2015 | 45.02 | 45.22 | 42.75 | 43.47 | 9,320,771 | -1.09(-2.44%) |
Dec 17, 2015 | 46.36 | 46.49 | 44.54 | 44.56 | 5,306,504 | -1.66(-3.58%) |
Dec 16, 2015 | 45.65 | 46.38 | 45.32 | 46.22 | 3,870,624 | +1.16(+2.58%) |
Dec 15, 2015 | 44.81 | 45.45 | 44.63 | 45.06 | 2,893,137 | +0.56(+1.25%) |
Dec 14, 2015 | 44.71 | 44.88 | 43.98 | 44.50 | 4,519,457 | -0.27(-0.61%) |
Dec 11, 2015 | 45.04 | 45.14 | 44.51 | 44.77 | 2,106,639 | -0.80(-1.75%) |
Dec 10, 2015 | 45.20 | 45.99 | 45.06 | 45.57 | 1,755,911 | +0.46(+1.01%) |
Dec 09, 2015 | 45.67 | 46.10 | 44.70 | 45.11 | 2,265,217 | -0.75(-1.64%) |
Dec 08, 2015 | 46.53 | 46.87 | 45.49 | 45.86 | 2,552,658 | -1.25(-2.66%) |
Dec 07, 2015 | 46.86 | 47.22 | 46.68 | 47.12 | 1,653,306 | +0.07(+0.16%) |
Dec 04, 2015 | 46.00 | 47.12 | 45.68 | 47.04 | 1,684,205 | +1.19(+2.60%) |
Dec 03, 2015 | 47.03 | 47.17 | 45.51 | 45.85 | 2,057,875 | -1.11(-2.36%) |
Dec 02, 2015 | 47.93 | 48.00 | 46.47 | 46.96 | 2,359,081 | -0.92(-1.93%) |
Dec 01, 2015 | 47.07 | 48.04 | 46.90 | 47.88 | 1,934,649 | +1.01(+2.15%) |
Nov 30, 2015 | 47.68 | 47.72 | 46.81 | 46.88 | 1,933,672 | -0.69(-1.44%) |
Nov 27, 2015 | 47.41 | 47.77 | 47.15 | 47.56 | 854,915 | +0.03(+0.06%) |
Nov 25, 2015 | 47.23 | 47.54 | 47.54 | 47.54 | 1,374,697 | +0.27(+0.56%) |
Nov 24, 2015 | 46.46 | 47.51 | 46.37 | 47.27 | 2,340,171 | +0.56(+1.20%) |
Nov 23, 2015 | 46.69 | 47.08 | 46.52 | 46.71 | 1,797,181 | +0.04(+0.08%) |
Nov 20, 2015 | 46.57 | 46.93 | 46.37 | 46.68 | 1,364,867 | +0.37(+0.79%) |
Nov 19, 2015 | 46.25 | 46.71 | 46.19 | 46.31 | 1,377,671 | +0.04(+0.08%) |
Nov 18, 2015 | 45.28 | 46.40 | 45.20 | 46.27 | 2,002,150 | +0.93(+2.06%) |
Nov 17, 2015 | 45.51 | 46.05 | 45.17 | 45.34 | 2,535,166 | -0.08(-0.18%) |
Nov 16, 2015 | 44.25 | 45.50 | 44.24 | 45.42 | 2,837,863 | +1.16(+2.63%) |
Nov 13, 2015 | 44.59 | 45.14 | 44.23 | 44.26 | 1,676,821 | -0.32(-0.72%) |
Nov 12, 2015 | 45.39 | 45.51 | 44.39 | 44.58 | 2,144,207 | -1.23(-2.68%) |
Nov 11, 2015 | 45.21 | 46.37 | 44.96 | 45.81 | 2,363,520 | +0.59(+1.30%) |
Nov 10, 2015 | 43.92 | 45.30 | 43.73 | 45.22 | 3,723,911 | +1.46(+3.35%) |
Nov 09, 2015 | 44.38 | 44.38 | 43.28 | 43.76 | 3,367,196 | -0.66(-1.48%) |
Nov 06, 2015 | 44.51 | 44.96 | 43.63 | 44.42 | 3,975,866 | -0.50(-1.12%) |
Nov 05, 2015 | 45.73 | 45.73 | 44.33 | 44.92 | 5,232,518 | -0.83(-1.82%) |
Nov 04, 2015 | 46.26 | 46.48 | 45.62 | 45.75 | 3,157,204 | -0.38(-0.83%) |
Nov 03, 2015 | 45.98 | 46.54 | 45.30 | 46.14 | 2,134,316 | +0.05(+0.12%) |
Nov 02, 2015 | 45.80 | 46.20 | 45.67 | 46.08 | 1,932,430 | +0.25(+0.54%) |
Oct 30, 2015 | 44.85 | 46.24 | 44.79 | 45.83 | 2,396,264 | +0.74(+1.64%) |
Oct 29, 2015 | 46.38 | 46.42 | 44.67 | 45.09 | 3,457,723 | -1.77(-3.77%) |
Oct 28, 2015 | 46.34 | 47.30 | 46.04 | 46.86 | 2,552,696 | +0.59(+1.29%) |
Oct 27, 2015 | 47.11 | 47.18 | 46.11 | 46.26 | 2,589,015 | -1.01(-2.13%) |
Oct 26, 2015 | 47.77 | 48.06 | 46.46 | 47.27 | 3,508,389 | -0.44(-0.92%) |
Oct 23, 2015 | 47.83 | 47.97 | 46.66 | 47.71 | 3,040,976 | +0.26(+0.54%) |
Oct 22, 2015 | 47.61 | 48.00 | 46.18 | 47.45 | 3,369,300 | -0.23(-0.48%) |
Oct 21, 2015 | 47.67 | 47.92 | 47.07 | 47.68 | 2,721,619 | +0.25(+0.52%) |
Oct 20, 2015 | 46.27 | 47.58 | 46.14 | 47.44 | 2,330,974 | +1.27(+2.76%) |
Oct 19, 2015 | 45.68 | 46.25 | 45.35 | 46.16 | 2,047,975 | +0.38(+0.82%) |
Oct 16, 2015 | 45.56 | 46.01 | 44.95 | 45.79 | 1,453,340 | +0.25(+0.54%) |
Oct 15, 2015 | 45.11 | 45.60 | 44.27 | 45.54 | 3,072,528 | +0.62(+1.38%) |
Oct 14, 2015 | 46.36 | 46.48 | 44.76 | 44.92 | 3,911,085 | -1.55(-3.33%) |
Oct 13, 2015 | 46.61 | 47.50 | 46.36 | 46.47 | 2,749,785 | -0.36(-0.76%) |
Oct 12, 2015 | 46.95 | 47.05 | 46.16 | 46.82 | 1,526,684 | -0.13(-0.27%) |
Oct 09, 2015 | 46.59 | 47.04 | 46.21 | 46.95 | 2,575,161 | +0.24(+0.51%) |
Oct 08, 2015 | 46.09 | 46.79 | 45.81 | 46.71 | 1,826,403 | +0.53(+1.15%) |
Oct 07, 2015 | 45.22 | 46.20 | 45.12 | 46.18 | 2,329,934 | +1.29(+2.87%) |
Oct 06, 2015 | 45.97 | 46.27 | 44.78 | 44.89 | 2,216,783 | -1.22(-2.64%) |
Oct 05, 2015 | 45.34 | 46.24 | 45.25 | 46.11 | 2,290,893 | +1.22(+2.71%) |
Oct 02, 2015 | 44.03 | 44.90 | 43.24 | 44.89 | 3,296,019 | +0.23(+0.51%) |
Oct 01, 2015 | 43.99 | 44.74 | 43.52 | 44.66 | 2,668,623 | +0.64(+1.45%) |
Sep 30, 2015 | 43.62 | 44.12 | 42.95 | 44.02 | 3,553,732 | +1.03(+2.40%) |
Sep 29, 2015 | 43.58 | 43.87 | 42.29 | 42.99 | 4,950,238 | -0.55(-1.26%) |
Sep 28, 2015 | 46.04 | 46.04 | 43.09 | 43.54 | 4,171,995 | -2.62(-5.67%) |
Sep 25, 2015 | 46.40 | 46.82 | 45.91 | 46.15 | 2,123,048 | +0.31(+0.68%) |
Sep 24, 2015 | 45.01 | 45.92 | 44.54 | 45.84 | 3,018,643 | +0.29(+0.64%) |
Sep 23, 2015 | 45.38 | 46.14 | 45.06 | 45.55 | 2,914,568 | +0.32(+0.71%) |
Sep 22, 2015 | 46.65 | 46.78 | 44.63 | 45.23 | 5,835,744 | -1.96(-4.15%) |
Sep 21, 2015 | 48.51 | 48.83 | 46.41 | 47.19 | 6,116,254 | -0.15(-0.31%) |
Sep 18, 2015 | 47.88 | 48.23 | 47.09 | 47.33 | 6,067,545 | -1.12(-2.32%) |
Sep 17, 2015 | 47.80 | 49.60 | 47.62 | 48.46 | 3,261,147 | +0.62(+1.30%) |
Sep 16, 2015 | 47.82 | 47.98 | 47.33 | 47.84 | 2,469,485 | -0.05(-0.11%) |
Sep 15, 2015 | 47.97 | 48.03 | 47.54 | 47.89 | 3,086,429 | +0.01(+0.02%) |
Sep 14, 2015 | 47.84 | 48.04 | 47.20 | 47.88 | 3,160,931 | +0.10(+0.21%) |
Sep 11, 2015 | 46.83 | 47.78 | 46.56 | 47.78 | 2,678,121 | +0.93(+1.99%) |
Sep 10, 2015 | 46.75 | 47.08 | 45.78 | 46.85 | 3,022,746 | -0.39(-0.83%) |
Sep 09, 2015 | 48.30 | 48.42 | 47.16 | 47.24 | 2,845,201 | -0.62(-1.30%) |
Sep 08, 2015 | 46.79 | 47.89 | 46.46 | 47.87 | 2,708,884 | +1.76(+3.81%) |
Sep 04, 2015 | 46.73 | 46.11 | 46.11 | 46.11 | 1,739,085 | -1.13(-2.38%) |
Sep 03, 2015 | 46.95 | 47.60 | 46.75 | 47.23 | 2,303,010 | +0.58(+1.24%) |
Sep 02, 2015 | 45.69 | 46.67 | 45.30 | 46.66 | 2,230,798 | +1.45(+3.20%) |
Sep 01, 2015 | 45.66 | 46.66 | 44.82 | 45.21 | 2,621,904 | -1.34(-2.89%) |
Aug 31, 2015 | 46.17 | 47.04 | 46.04 | 46.56 | 2,832,719 | +0.43(+0.93%) |
Aug 28, 2015 | 46.82 | 47.20 | 45.92 | 46.13 | 4,270,339 | -0.80(-1.72%) |
Aug 27, 2015 | 46.06 | 47.08 | 45.53 | 46.93 | 3,530,052 | +1.47(+3.24%) |
Aug 26, 2015 | 45.31 | 45.61 | 43.99 | 45.46 | 4,248,162 | +1.39(+3.15%) |
Aug 25, 2015 | 47.12 | 47.12 | 44.06 | 44.07 | 4,536,655 | -1.74(-3.79%) |
Aug 24, 2015 | 45.73 | 47.79 | 42.79 | 45.81 | 5,438,120 | -3.08(-6.30%) |
Aug 21, 2015 | 49.29 | 49.79 | 48.50 | 48.89 | 3,911,650 | -0.80(-1.62%) |
Aug 20, 2015 | 49.66 | 50.34 | 49.63 | 49.69 | 3,047,503 | -0.60(-1.20%) |
Aug 19, 2015 | 50.64 | 51.26 | 50.13 | 50.30 | 4,552,123 | -0.55(-1.08%) |
Aug 18, 2015 | 50.12 | 51.23 | 49.87 | 50.85 | 5,522,366 | +1.51(+3.06%) |
Aug 17, 2015 | 47.87 | 49.37 | 47.76 | 49.34 | 3,114,267 | +1.28(+2.66%) |
Aug 14, 2015 | 47.82 | 48.12 | 47.27 | 48.06 | 1,686,590 | +0.10(+0.21%) |
Aug 13, 2015 | 47.22 | 48.34 | 47.20 | 47.96 | 1,652,948 | +0.64(+1.35%) |
Aug 12, 2015 | 46.79 | 47.33 | 46.14 | 47.32 | 1,626,945 | +0.26(+0.54%) |
Aug 11, 2015 | 46.48 | 47.16 | 46.10 | 47.06 | 1,747,551 | +0.44(+0.94%) |
Aug 10, 2015 | 46.12 | 46.91 | 46.07 | 46.62 | 1,587,494 | +0.96(+2.10%) |
Aug 07, 2015 | 45.70 | 45.92 | 45.43 | 45.66 | 1,639,762 | -0.12(-0.26%) |
Aug 06, 2015 | 46.29 | 46.43 | 45.36 | 45.78 | 2,165,589 | -0.31(-0.67%) |
Aug 05, 2015 | 47.17 | 47.41 | 45.72 | 46.09 | 3,201,087 | -0.83(-1.77%) |
Aug 04, 2015 | 47.88 | 48.02 | 46.83 | 46.92 | 4,244,769 | -1.12(-2.32%) |
Aug 03, 2015 | 48.48 | 48.51 | 47.64 | 48.04 | 1,818,099 | -0.48(-0.98%) |
Jul 31, 2015 | 47.92 | 48.85 | 47.39 | 48.51 | 3,844,402 | +0.79(+1.65%) |
Jul 30, 2015 | 47.11 | 47.81 | 46.52 | 47.73 | 2,139,158 | +0.52(+1.10%) |
Jul 29, 2015 | 46.73 | 47.35 | 46.32 | 47.21 | 1,856,608 | +0.56(+1.20%) |
Jul 28, 2015 | 46.60 | 46.99 | 45.92 | 46.65 | 2,337,471 | +0.40(+0.87%) |
Jul 27, 2015 | 45.92 | 46.51 | 45.79 | 46.25 | 2,545,025 | -0.01(-0.02%) |
Jul 24, 2015 | 48.03 | 48.03 | 45.95 | 46.26 | 3,908,079 | -1.73(-3.60%) |
Jul 23, 2015 | 48.80 | 48.94 | 47.38 | 47.98 | 2,464,804 | -0.67(-1.37%) |
Jul 22, 2015 | 47.44 | 48.97 | 47.39 | 48.65 | 3,074,777 | +1.10(+2.31%) |
Jul 21, 2015 | 47.28 | 47.87 | 47.11 | 47.55 | 1,896,479 | +0.22(+0.46%) |
Jul 20, 2015 | 48.05 | 48.16 | 47.22 | 47.33 | 2,947,515 | -0.63(-1.32%) |
Jul 17, 2015 | 48.45 | 48.53 | 47.75 | 47.97 | 2,047,874 | -0.40(-0.83%) |
Jul 16, 2015 | 48.99 | 49.06 | 47.93 | 48.37 | 3,445,414 | -0.43(-0.88%) |
Jul 15, 2015 | 49.15 | 49.29 | 48.39 | 48.80 | 3,015,078 | -0.35(-0.71%) |
Jul 14, 2015 | 48.77 | 49.36 | 48.71 | 49.15 | 3,633,681 | +0.29(+0.60%) |
Jul 13, 2015 | 49.07 | 49.25 | 48.40 | 48.85 | 2,543,994 | +0.10(+0.21%) |
Jul 10, 2015 | 48.66 | 49.01 | 48.22 | 48.75 | 2,591,993 | +0.53(+1.10%) |
Jul 09, 2015 | 48.34 | 48.85 | 48.20 | 48.22 | 3,614,075 | +0.30(+0.63%) |
Jul 08, 2015 | 48.02 | 48.44 | 47.65 | 47.92 | 3,810,001 | -0.35(-0.72%) |
Jul 07, 2015 | 46.65 | 48.32 | 46.65 | 48.27 | 5,213,458 | +1.68(+3.61%) |
Jul 06, 2015 | 46.36 | 47.23 | 46.11 | 46.58 | 3,032,508 | -0.21(-0.45%) |
Jul 02, 2015 | 46.98 | 46.79 | 46.79 | 46.79 | 2,366,948 | +0.10(+0.22%) |
Jul 01, 2015 | 47.15 | 47.15 | 46.12 | 46.69 | 2,666,964 | +0.05(+0.10%) |
Jun 30, 2015 | 46.90 | 47.40 | 46.63 | 46.65 | 3,445,725 | +0.19(+0.41%) |
Jun 29, 2015 | 47.24 | 47.47 | 46.44 | 46.46 | 3,282,117 | -1.05(-2.21%) |
Jun 26, 2015 | 47.25 | 47.53 | 46.65 | 47.51 | 4,442,005 | +0.49(+1.05%) |
Jun 25, 2015 | 46.98 | 47.98 | 46.98 | 47.01 | 4,342,452 | +0.35(+0.74%) |
Jun 24, 2015 | 47.49 | 47.87 | 46.25 | 46.67 | 8,308,497 | +1.88(+4.20%) |
Jun 23, 2015 | 45.44 | 45.69 | 44.55 | 44.78 | 5,443,364 | -0.46(-1.01%) |
Jun 22, 2015 | 44.76 | 45.37 | 44.69 | 45.24 | 3,777,947 | +0.79(+1.77%) |
Jun 19, 2015 | 43.53 | 44.84 | 43.53 | 44.46 | 4,910,650 | +1.22(+2.81%) |
Jun 18, 2015 | 43.01 | 43.72 | 42.97 | 43.24 | 2,590,658 | +0.28(+0.66%) |
Jun 17, 2015 | 43.51 | 43.61 | 42.53 | 42.96 | 2,924,663 | -0.51(-1.18%) |
Jun 16, 2015 | 43.63 | 43.68 | 43.14 | 43.47 | 1,903,713 | -0.23(-0.52%) |
Jun 15, 2015 | 43.35 | 44.24 | 43.39 | 43.70 | 2,661,020 | +0.31(+0.72%) |
Jun 12, 2015 | 43.04 | 43.45 | 42.81 | 43.39 | 1,214,088 | +0.25(+0.57%) |
Jun 11, 2015 | 43.29 | 43.74 | 43.08 | 43.14 | 2,237,109 | +0.03(+0.06%) |
Jun 10, 2015 | 42.53 | 43.31 | 42.33 | 43.11 | 2,334,463 | +0.77(+1.81%) |
Jun 09, 2015 | 42.13 | 42.51 | 41.84 | 42.34 | 1,714,605 | +0.08(+0.19%) |
Jun 08, 2015 | 42.55 | 42.86 | 42.22 | 42.26 | 2,146,616 | -0.43(-1.01%) |
Jun 05, 2015 | 42.27 | 42.82 | 42.05 | 42.69 | 2,145,557 | +0.27(+0.62%) |
Jun 04, 2015 | 42.88 | 43.24 | 42.26 | 42.43 | 3,869,644 | -0.79(-1.82%) |
Jun 03, 2015 | 43.07 | 43.61 | 42.68 | 43.21 | 4,282,159 | +0.21(+0.49%) |
Jun 02, 2015 | 42.76 | 43.43 | 42.55 | 43.00 | 1,778,422 | +0.02(+0.04%) |
Jun 01, 2015 | 42.84 | 43.07 | 42.60 | 42.98 | 2,480,153 | +0.37(+0.86%) |
May 29, 2015 | 43.25 | 43.50 | 42.62 | 42.62 | 5,563,604 | -0.81(-1.87%) |
May 28, 2015 | 43.01 | 43.81 | 42.93 | 43.43 | 3,316,334 | +0.31(+0.72%) |
May 27, 2015 | 43.50 | 43.54 | 42.81 | 43.12 | 3,868,266 | -0.20(-0.46%) |
May 26, 2015 | 44.28 | 44.35 | 43.30 | 43.32 | 2,548,541 | -1.03(-2.33%) |
May 22, 2015 | 44.17 | 44.35 | 44.35 | 44.35 | 2,684,467 | +0.11(+0.25%) |
May 21, 2015 | 44.39 | 44.66 | 43.96 | 44.24 | 1,973,841 | -0.31(-0.70%) |
May 20, 2015 | 44.66 | 44.86 | 43.89 | 44.56 | 2,140,136 | +0.07(+0.16%) |
May 19, 2015 | 45.13 | 45.83 | 44.15 | 44.48 | 4,195,154 | +0.21(+0.47%) |
May 18, 2015 | 43.56 | 44.35 | 43.13 | 44.27 | 3,838,464 | +0.77(+1.76%) |
May 15, 2015 | 42.78 | 43.55 | 42.54 | 43.50 | 2,237,623 | +0.29(+0.68%) |
May 14, 2015 | 42.97 | 43.32 | 42.70 | 43.21 | 1,738,534 | +0.59(+1.39%) |
May 13, 2015 | 42.75 | 43.25 | 42.54 | 42.62 | 1,963,008 | -0.05(-0.13%) |
May 12, 2015 | 42.37 | 42.94 | 41.94 | 42.67 | 2,826,608 | -0.01(-0.02%) |
May 11, 2015 | 43.33 | 43.58 | 42.65 | 42.68 | 2,844,488 | -0.72(-1.66%) |
May 08, 2015 | 43.68 | 44.44 | 43.33 | 43.40 | 4,174,434 | +0.93(+2.19%) |
May 07, 2015 | 41.35 | 42.61 | 41.32 | 42.47 | 2,950,937 | +1.08(+2.61%) |
May 06, 2015 | 41.58 | 41.73 | 40.91 | 41.39 | 3,124,641 | -0.03(-0.07%) |
May 05, 2015 | 42.37 | 42.75 | 41.39 | 41.42 | 3,739,016 | -0.98(-2.31%) |
May 04, 2015 | 42.90 | 43.27 | 42.23 | 42.40 | 2,365,562 | -0.39(-0.92%) |
May 01, 2015 | 41.79 | 43.05 | 41.79 | 42.79 | 2,977,963 | +0.93(+2.23%) |
Apr 30, 2015 | 42.00 | 42.34 | 41.69 | 41.86 | 4,248,108 | -0.37(-0.89%) |
Apr 29, 2015 | 42.23 | 42.29 | 41.59 | 42.23 | 3,844,290 | -0.27(-0.65%) |
Apr 28, 2015 | 42.31 | 42.52 | 41.74 | 42.51 | 3,311,780 | +0.13(+0.30%) |
Apr 27, 2015 | 43.37 | 43.38 | 42.29 | 42.38 | 2,886,019 | -0.75(-1.74%) |
Apr 24, 2015 | 42.83 | 43.20 | 42.55 | 43.13 | 2,224,626 | +0.43(+1.01%) |
Apr 23, 2015 | 43.84 | 43.92 | 42.21 | 42.70 | 7,954,052 | -1.54(-3.49%) |
Apr 22, 2015 | 44.78 | 45.07 | 44.08 | 44.24 | 5,646,646 | -0.67(-1.49%) |
Apr 21, 2015 | 44.22 | 45.12 | 44.09 | 44.91 | 3,734,489 | +0.83(+1.89%) |
Apr 20, 2015 | 44.58 | 44.70 | 43.61 | 44.08 | 4,134,505 | -0.28(-0.64%) |
Apr 17, 2015 | 45.45 | 45.56 | 44.10 | 44.36 | 5,206,889 | -1.43(-3.13%) |
Apr 16, 2015 | 46.69 | 46.79 | 45.61 | 45.80 | 3,509,879 | -1.18(-2.51%) |
Apr 15, 2015 | 46.68 | 47.28 | 46.53 | 46.98 | 2,561,729 | +0.43(+0.92%) |
Apr 14, 2015 | 46.05 | 46.58 | 45.55 | 46.55 | 2,481,949 | +0.51(+1.11%) |
Apr 13, 2015 | 46.14 | 46.37 | 45.66 | 46.03 | 1,877,272 | -0.08(-0.18%) |
Apr 10, 2015 | 46.35 | 46.35 | 45.67 | 46.12 | 1,512,218 | +0.01(+0.02%) |
Apr 09, 2015 | 46.68 | 46.72 | 45.39 | 46.11 | 2,773,639 | -0.70(-1.50%) |
Apr 08, 2015 | 46.33 | 46.87 | 46.24 | 46.81 | 2,227,286 | +0.47(+1.02%) |
Apr 07, 2015 | 47.49 | 47.49 | 46.29 | 46.34 | 3,122,464 | -1.21(-2.54%) |
Apr 06, 2015 | 48.34 | 49.01 | 47.40 | 47.54 | 5,197,660 | -1.03(-2.12%) |
Apr 02, 2015 | 47.37 | 48.57 | 48.57 | 48.57 | 3,899,984 | +1.22(+2.58%) |
Apr 01, 2015 | 47.38 | 47.45 | 46.77 | 47.35 | 2,931,227 | +0.04(+0.08%) |
Mar 31, 2015 | 46.90 | 47.64 | 46.67 | 47.31 | 3,552,449 | +0.29(+0.62%) |
Mar 30, 2015 | 46.29 | 47.40 | 46.14 | 47.02 | 4,112,488 | +0.97(+2.10%) |
Mar 27, 2015 | 45.15 | 46.19 | 45.09 | 46.05 | 2,380,426 | +0.92(+2.04%) |
Mar 26, 2015 | 45.24 | 45.69 | 45.02 | 45.13 | 2,315,506 | -0.24(-0.52%) |
Mar 25, 2015 | 46.17 | 46.40 | 45.28 | 45.37 | 2,379,048 | -0.69(-1.51%) |
Mar 24, 2015 | 45.16 | 46.55 | 44.88 | 46.06 | 3,105,804 | +0.82(+1.82%) |
Mar 23, 2015 | 45.83 | 46.42 | 45.20 | 45.24 | 3,592,134 | -0.66(-1.43%) |
Mar 20, 2015 | 45.71 | 47.40 | 45.61 | 45.90 | 8,629,136 | +0.56(+1.23%) |
Mar 19, 2015 | 46.57 | 46.75 | 44.33 | 45.34 | 8,550,030 | -0.06(-0.14%) |
Mar 18, 2015 | 44.81 | 45.67 | 44.15 | 45.40 | 5,420,517 | +0.79(+1.76%) |
Mar 17, 2015 | 44.98 | 45.12 | 44.42 | 44.62 | 4,492,538 | -0.41(-0.91%) |
Mar 16, 2015 | 45.21 | 45.48 | 44.88 | 45.03 | 2,131,594 | +0.10(+0.22%) |
Mar 13, 2015 | 45.04 | 45.42 | 44.35 | 44.93 | 2,099,846 | -0.33(-0.73%) |
Mar 12, 2015 | 44.29 | 45.35 | 44.19 | 45.26 | 2,324,199 | +1.24(+2.82%) |
Mar 11, 2015 | 44.32 | 44.50 | 43.90 | 44.02 | 3,987,735 | -0.07(-0.17%) |
Mar 10, 2015 | 44.13 | 44.53 | 44.03 | 44.09 | 1,858,688 | -0.40(-0.90%) |
Mar 09, 2015 | 44.09 | 44.74 | 44.09 | 44.49 | 2,698,544 | +0.09(+0.21%) |
Mar 06, 2015 | 45.30 | 45.52 | 44.30 | 44.40 | 3,664,984 | -1.37(-2.99%) |
Mar 05, 2015 | 45.67 | 46.11 | 45.54 | 45.77 | 2,631,356 | +0.06(+0.14%) |
Mar 04, 2015 | 45.16 | 45.79 | 44.85 | 45.71 | 1,988,060 | +0.55(+1.21%) |
Mar 03, 2015 | 45.45 | 45.52 | 44.85 | 45.16 | 2,060,271 | -0.54(-1.18%) |
Mar 02, 2015 | 45.85 | 46.15 | 45.46 | 45.70 | 3,363,407 | -0.16(-0.34%) |
Feb 27, 2015 | 45.84 | 46.15 | 45.53 | 45.85 | 2,153,291 | +0.11(+0.24%) |
Feb 26, 2015 | 46.12 | 46.15 | 45.37 | 45.74 | 2,535,837 | -0.54(-1.16%) |
Feb 25, 2015 | 46.86 | 47.04 | 46.06 | 46.28 | 2,467,252 | -0.48(-1.03%) |
Feb 24, 2015 | 46.23 | 46.92 | 46.10 | 46.77 | 3,264,871 | +1.29(+2.83%) |
Feb 23, 2015 | 45.89 | 46.20 | 44.98 | 45.48 | 2,763,484 | -0.47(-1.03%) |
Feb 20, 2015 | 45.81 | 45.96 | 45.20 | 45.95 | 3,135,976 | +0.07(+0.16%) |
Feb 19, 2015 | 45.73 | 46.33 | 45.57 | 45.88 | 2,450,155 | +0.09(+0.20%) |
Feb 18, 2015 | 45.93 | 46.02 | 45.20 | 45.79 | 3,689,410 | -0.25(-0.54%) |
Feb 17, 2015 | 45.48 | 46.03 | 45.03 | 46.03 | 2,568,839 | +0.39(+0.86%) |
Feb 13, 2015 | 45.93 | 45.64 | 45.64 | 45.64 | 3,515,406 | -0.26(-0.56%) |
Feb 12, 2015 | 45.07 | 45.98 | 44.70 | 45.90 | 3,273,194 | +1.00(+2.22%) |
Feb 11, 2015 | 45.31 | 45.81 | 44.46 | 44.90 | 3,234,805 | -0.19(-0.43%) |
Feb 10, 2015 | 44.53 | 45.30 | 44.03 | 45.09 | 3,633,184 | +0.86(+1.94%) |
Feb 09, 2015 | 43.82 | 44.65 | 43.65 | 44.24 | 3,577,032 | +0.38(+0.87%) |
Feb 06, 2015 | 42.46 | 43.94 | 42.42 | 43.85 | 6,631,203 | +1.43(+3.38%) |
Feb 05, 2015 | 42.34 | 42.69 | 41.61 | 42.42 | 4,867,917 | -0.02(-0.04%) |
Feb 04, 2015 | 41.30 | 42.87 | 41.19 | 42.44 | 5,751,191 | +0.95(+2.29%) |
Feb 03, 2015 | 40.84 | 41.52 | 40.38 | 41.49 | 3,406,263 | +0.72(+1.77%) |