Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.13 | 50.17 | 49.83 | 49.98 | 26,760,612 | +0.29(+0.59%) |
Jul 30, 2015 | 49.54 | 49.69 | 49.32 | 49.69 | 22,677,626 | -0.04(-0.08%) |
Jul 29, 2015 | 49.51 | 49.89 | 49.48 | 49.73 | 20,658,610 | +0.18(+0.36%) |
Jul 28, 2015 | 49.28 | 49.57 | 49.05 | 49.55 | 19,166,986 | +0.62(+1.26%) |
Jul 27, 2015 | 49.18 | 49.19 | 48.85 | 48.93 | 24,659,870 | -0.36(-0.74%) |
Jul 24, 2015 | 49.73 | 49.74 | 49.24 | 49.29 | 17,768,934 | -0.55(-1.10%) |
Jul 23, 2015 | 50.06 | 50.07 | 49.76 | 49.84 | 14,128,780 | -0.13(-0.26%) |
Jul 22, 2015 | 49.83 | 50.00 | 49.83 | 49.97 | 13,196,657 | -0.39(-0.77%) |
Jul 21, 2015 | 50.51 | 50.44 | 50.26 | 50.36 | 18,251,512 | -0.15(-0.29%) |
Jul 20, 2015 | 50.53 | 50.62 | 50.39 | 50.51 | 11,364,076 | +0.12(+0.23%) |
Jul 17, 2015 | 50.44 | 50.44 | 50.31 | 50.39 | 19,148,200 | -0.07(-0.14%) |
Jul 16, 2015 | 50.50 | 50.58 | 50.41 | 50.46 | 26,911,654 | +0.43(+0.86%) |
Jul 15, 2015 | 50.09 | 50.20 | 49.90 | 50.03 | 19,065,294 | -0.19(-0.37%) |
Jul 14, 2015 | 49.99 | 50.27 | 49.92 | 50.21 | 25,683,952 | +0.42(+0.84%) |
Jul 13, 2015 | 49.77 | 49.90 | 49.72 | 49.80 | 18,518,266 | +0.19(+0.37%) |
Jul 10, 2015 | 49.52 | 49.68 | 49.27 | 49.61 | 36,537,884 | +1.57(+3.28%) |
Jul 09, 2015 | 48.34 | 48.39 | 47.94 | 48.04 | 25,874,718 | +0.78(+1.65%) |
Jul 08, 2015 | 47.62 | 47.65 | 47.16 | 47.26 | 42,402,696 | -1.13(-2.33%) |
Jul 07, 2015 | 48.03 | 48.47 | 47.40 | 48.38 | 47,480,864 | +0.02(+0.03%) |
Jul 06, 2015 | 48.33 | 48.79 | 48.21 | 48.37 | 27,352,872 | -1.00(-2.02%) |
Jul 02, 2015 | 49.44 | 49.36 | 49.36 | 49.36 | 27,203,402 | +0.06(+0.13%) |
Jul 01, 2015 | 49.56 | 49.63 | 49.11 | 49.30 | 41,248,500 | +0.32(+0.65%) |
Jun 30, 2015 | 49.66 | 49.67 | 48.81 | 48.98 | 41,728,724 | -0.18(-0.36%) |
Jun 29, 2015 | 49.71 | 49.90 | 49.04 | 49.16 | 43,739,996 | -1.56(-3.07%) |
Jun 26, 2015 | 50.82 | 50.94 | 50.60 | 50.72 | 24,938,232 | -0.02(-0.05%) |
Jun 25, 2015 | 50.98 | 50.98 | 50.71 | 50.74 | 21,259,896 | -0.01(-0.03%) |
Jun 24, 2015 | 50.93 | 51.06 | 50.74 | 50.76 | 28,108,280 | -0.45(-0.87%) |
Jun 23, 2015 | 51.15 | 51.29 | 51.14 | 51.21 | 18,005,626 | +0.14(+0.27%) |
Jun 22, 2015 | 51.09 | 51.38 | 50.98 | 51.07 | 37,848,864 | +0.95(+1.89%) |
Jun 19, 2015 | 50.20 | 50.27 | 50.09 | 50.12 | 20,141,538 | -0.12(-0.24%) |
Jun 18, 2015 | 49.95 | 50.67 | 49.91 | 50.24 | 32,406,002 | +0.45(+0.90%) |
Jun 17, 2015 | 49.73 | 49.91 | 49.31 | 49.80 | 22,538,702 | -0.11(-0.23%) |
Jun 16, 2015 | 49.67 | 49.95 | 49.59 | 49.91 | 15,804,354 | -0.02(-0.03%) |
Jun 15, 2015 | 49.61 | 49.96 | 49.58 | 49.92 | 19,929,616 | -0.30(-0.60%) |
Jun 12, 2015 | 50.11 | 50.42 | 49.94 | 50.23 | 20,173,018 | -0.40(-0.79%) |
Jun 11, 2015 | 50.69 | 50.80 | 50.40 | 50.63 | 27,091,574 | +0.14(+0.27%) |
Jun 10, 2015 | 50.19 | 50.63 | 50.13 | 50.49 | 22,790,334 | +1.04(+2.10%) |
Jun 09, 2015 | 49.47 | 49.59 | 49.22 | 49.45 | 17,284,962 | -0.27(-0.55%) |
Jun 08, 2015 | 49.72 | 49.77 | 49.54 | 49.73 | 19,344,224 | -0.07(-0.14%) |
Jun 05, 2015 | 49.67 | 49.98 | 49.50 | 49.80 | 19,274,522 | -0.60(-1.19%) |
Jun 04, 2015 | 50.61 | 50.98 | 50.24 | 50.39 | 22,652,972 | -0.55(-1.07%) |
Jun 03, 2015 | 50.86 | 51.20 | 50.86 | 50.94 | 28,083,574 | +0.28(+0.55%) |
Jun 02, 2015 | 50.56 | 50.90 | 50.47 | 50.66 | 18,767,068 | +0.24(+0.47%) |
Jun 01, 2015 | 50.68 | 50.72 | 50.22 | 50.42 | 25,132,532 | -0.14(-0.27%) |
May 29, 2015 | 50.80 | 50.90 | 50.32 | 50.56 | 31,340,464 | -0.49(-0.97%) |
May 28, 2015 | 50.88 | 51.11 | 50.65 | 51.05 | 16,797,506 | -0.09(-0.18%) |
May 27, 2015 | 50.71 | 51.20 | 50.69 | 51.15 | 23,442,084 | +0.49(+0.97%) |
May 26, 2015 | 51.11 | 51.13 | 50.55 | 50.65 | 26,791,416 | -0.93(-1.79%) |
May 22, 2015 | 51.65 | 51.58 | 51.58 | 51.58 | 16,043,856 | -0.33(-0.64%) |
May 21, 2015 | 51.71 | 51.98 | 51.68 | 51.91 | 15,077,190 | +0.27(+0.53%) |
May 20, 2015 | 51.52 | 51.81 | 51.44 | 51.64 | 18,270,990 | +0.10(+0.19%) |
May 19, 2015 | 51.53 | 51.66 | 51.47 | 51.54 | 15,033,921 | -0.20(-0.38%) |
May 18, 2015 | 51.67 | 51.78 | 51.59 | 51.74 | 15,649,418 | -0.17(-0.34%) |
May 15, 2015 | 51.68 | 51.96 | 51.58 | 51.91 | 19,337,352 | +0.06(+0.12%) |
May 14, 2015 | 51.69 | 51.87 | 51.59 | 51.85 | 24,082,114 | +0.61(+1.20%) |
May 13, 2015 | 51.38 | 51.52 | 51.16 | 51.24 | 19,167,374 | +0.38(+0.75%) |
May 12, 2015 | 50.80 | 50.99 | 50.71 | 50.86 | 15,887,458 | -0.03(-0.06%) |
May 11, 2015 | 50.96 | 51.12 | 50.87 | 50.89 | 19,157,568 | -0.45(-0.87%) |
May 08, 2015 | 51.05 | 51.41 | 51.03 | 51.34 | 40,376,008 | +1.16(+2.31%) |
May 07, 2015 | 50.12 | 50.24 | 49.96 | 50.17 | 23,342,500 | -0.17(-0.33%) |
May 06, 2015 | 50.53 | 50.60 | 50.13 | 50.34 | 21,843,786 | +0.13(+0.26%) |
May 05, 2015 | 50.76 | 50.77 | 50.14 | 50.21 | 28,096,332 | -0.76(-1.49%) |
May 04, 2015 | 50.99 | 51.06 | 50.87 | 50.97 | 24,861,546 | -0.05(-0.10%) |
May 01, 2015 | 50.73 | 51.14 | 50.57 | 51.02 | 37,840,008 | +0.56(+1.11%) |
Apr 30, 2015 | 50.65 | 50.77 | 50.40 | 50.46 | 36,543,444 | -0.54(-1.06%) |
Apr 29, 2015 | 51.06 | 51.23 | 50.80 | 51.00 | 25,655,540 | -0.45(-0.87%) |
Apr 28, 2015 | 51.26 | 51.46 | 51.10 | 51.45 | 18,147,816 | +0.06(+0.12%) |
Apr 27, 2015 | 51.42 | 51.64 | 51.34 | 51.39 | 24,146,510 | +0.25(+0.49%) |
Apr 24, 2015 | 51.04 | 51.22 | 50.83 | 51.14 | 14,617,002 | +0.30(+0.58%) |
Apr 23, 2015 | 50.37 | 50.92 | 50.34 | 50.84 | 16,133,174 | +0.19(+0.37%) |
Apr 22, 2015 | 50.57 | 50.67 | 50.32 | 50.65 | 11,566,883 | +0.10(+0.20%) |
Apr 21, 2015 | 50.11 | 50.68 | 50.45 | 50.55 | 14,098,296 | +0.45(+0.89%) |
Apr 20, 2015 | 50.08 | 50.25 | 50.05 | 50.11 | 16,550,623 | +0.05(+0.11%) |
Apr 17, 2015 | 50.03 | 50.11 | 49.84 | 50.05 | 24,785,196 | -0.64(-1.26%) |
Apr 16, 2015 | 50.61 | 50.83 | 50.39 | 50.69 | 23,013,828 | +0.14(+0.27%) |
Apr 15, 2015 | 50.46 | 50.64 | 50.25 | 50.55 | 17,411,512 | +0.23(+0.45%) |
Apr 14, 2015 | 50.26 | 50.36 | 50.17 | 50.33 | 18,359,506 | +0.37(+0.74%) |
Apr 13, 2015 | 50.05 | 50.17 | 49.86 | 49.95 | 19,834,162 | -0.32(-0.63%) |
Apr 10, 2015 | 50.07 | 50.28 | 50.02 | 50.27 | 16,693,448 | +0.10(+0.20%) |
Apr 09, 2015 | 50.15 | 50.18 | 49.93 | 50.17 | 23,382,726 | +0.07(+0.14%) |
Apr 08, 2015 | 50.38 | 50.40 | 49.89 | 50.11 | 21,283,376 | +0.21(+0.43%) |
Apr 07, 2015 | 50.04 | 50.26 | 49.87 | 49.89 | 18,113,106 | -0.07(-0.14%) |
Apr 06, 2015 | 49.76 | 50.19 | 49.63 | 49.96 | 21,489,380 | +0.50(+1.01%) |
Apr 02, 2015 | 49.32 | 49.46 | 49.46 | 49.46 | 20,557,076 | +0.42(+0.87%) |
Apr 01, 2015 | 49.06 | 49.06 | 48.69 | 49.04 | 40,735,360 | +0.35(+0.72%) |
Mar 31, 2015 | 48.66 | 48.97 | 48.61 | 48.69 | 36,531,184 | -0.77(-1.55%) |
Mar 30, 2015 | 49.42 | 49.57 | 49.40 | 49.45 | 36,218,828 | +0.03(+0.06%) |
Mar 27, 2015 | 49.30 | 49.47 | 49.18 | 49.42 | 21,874,420 | +0.13(+0.26%) |
Mar 26, 2015 | 49.30 | 49.41 | 48.97 | 49.29 | 32,085,590 | -0.43(-0.87%) |
Mar 25, 2015 | 50.14 | 50.22 | 49.70 | 49.73 | 23,531,042 | -0.24(-0.47%) |
Mar 24, 2015 | 50.16 | 50.23 | 49.96 | 49.96 | 23,773,178 | -0.11(-0.21%) |
Mar 23, 2015 | 49.98 | 50.17 | 49.86 | 50.07 | 18,397,568 | +0.25(+0.50%) |
Mar 20, 2015 | 49.56 | 50.00 | 49.40 | 49.82 | 37,944,188 | +1.08(+2.21%) |
Mar 19, 2015 | 48.74 | 48.87 | 48.61 | 48.74 | 26,564,420 | -0.58(-1.17%) |
Mar 18, 2015 | 48.28 | 49.39 | 48.26 | 49.32 | 37,287,096 | +1.03(+2.14%) |
Mar 17, 2015 | 48.16 | 48.35 | 48.03 | 48.29 | 21,448,122 | -0.12(-0.25%) |
Mar 16, 2015 | 48.20 | 48.48 | 48.18 | 48.41 | 20,862,134 | +0.54(+1.13%) |
Mar 13, 2015 | 47.76 | 47.91 | 47.56 | 47.87 | 21,453,378 | -0.28(-0.58%) |
Mar 12, 2015 | 48.10 | 48.16 | 47.90 | 48.15 | 21,565,350 | +0.59(+1.24%) |
Mar 11, 2015 | 47.52 | 47.66 | 47.34 | 47.56 | 26,239,228 | +0.12(+0.26%) |
Mar 10, 2015 | 47.69 | 47.78 | 47.41 | 47.44 | 27,651,568 | -1.05(-2.17%) |
Mar 09, 2015 | 48.39 | 48.55 | 48.33 | 48.49 | 15,695,991 | +0.08(+0.16%) |
Mar 06, 2015 | 48.70 | 48.80 | 48.37 | 48.41 | 31,685,294 | -0.67(-1.36%) |
Mar 05, 2015 | 49.12 | 49.23 | 48.99 | 49.08 | 20,482,884 | +0.11(+0.23%) |
Mar 04, 2015 | 48.89 | 49.01 | 48.63 | 48.97 | 20,593,814 | -0.20(-0.40%) |
Mar 03, 2015 | 49.29 | 49.36 | 49.06 | 49.17 | 16,559,807 | -0.30(-0.61%) |
Mar 02, 2015 | 49.38 | 49.48 | 49.29 | 49.47 | 28,070,490 | +0.08(+0.15%) |
Feb 27, 2015 | 49.42 | 49.58 | 49.34 | 49.39 | 30,262,410 | +0.02(+0.05%) |
Feb 26, 2015 | 49.39 | 49.50 | 49.26 | 49.37 | 16,858,484 | -0.14(-0.28%) |
Feb 25, 2015 | 49.39 | 49.57 | 49.33 | 49.51 | 13,476,225 | +0.04(+0.08%) |
Feb 24, 2015 | 49.15 | 49.54 | 49.06 | 49.47 | 21,580,094 | +0.30(+0.62%) |
Feb 23, 2015 | 49.07 | 49.25 | 49.04 | 49.17 | 17,689,092 | -0.17(-0.35%) |
Feb 20, 2015 | 48.74 | 49.52 | 48.66 | 49.34 | 45,680,024 | +0.46(+0.93%) |
Feb 19, 2015 | 48.82 | 49.07 | 48.79 | 48.88 | 22,525,912 | +0.06(+0.12%) |
Feb 18, 2015 | 48.68 | 48.97 | 48.59 | 48.82 | 22,113,078 | +0.29(+0.59%) |
Feb 17, 2015 | 48.33 | 48.63 | 48.21 | 48.54 | 18,004,270 | +0.11(+0.24%) |
Feb 13, 2015 | 48.30 | 48.42 | 48.42 | 48.42 | 23,617,334 | +0.32(+0.66%) |
Feb 12, 2015 | 47.69 | 48.11 | 47.69 | 48.10 | 21,964,016 | +0.74(+1.55%) |
Feb 11, 2015 | 47.31 | 47.47 | 47.13 | 47.37 | 21,622,266 | -0.26(-0.54%) |
Feb 10, 2015 | 47.49 | 47.66 | 47.28 | 47.63 | 18,850,712 | +0.43(+0.92%) |
Feb 09, 2015 | 47.03 | 47.33 | 47.03 | 47.19 | 21,009,538 | -0.23(-0.48%) |
Feb 06, 2015 | 47.56 | 47.72 | 47.28 | 47.42 | 24,422,694 | -0.60(-1.25%) |
Feb 05, 2015 | 47.68 | 48.03 | 47.61 | 48.02 | 31,544,240 | +0.65(+1.38%) |
Feb 04, 2015 | 47.51 | 47.76 | 47.33 | 47.37 | 23,004,502 | -0.39(-0.83%) |
Feb 03, 2015 | 47.30 | 47.85 | 47.28 | 47.76 | 36,481,384 | +0.75(+1.60%) |
Feb 02, 2015 | 46.76 | 47.12 | 46.63 | 47.01 | 32,790,020 | +0.56(+1.21%) |
Jan 30, 2015 | 46.73 | 46.90 | 46.43 | 46.45 | 51,759,104 | -0.74(-1.58%) |
Jan 29, 2015 | 46.96 | 47.23 | 46.79 | 47.19 | 41,132,008 | +0.64(+1.37%) |
Jan 28, 2015 | 47.28 | 47.33 | 46.53 | 46.56 | 26,403,614 | -0.71(-1.49%) |
Jan 27, 2015 | 47.09 | 47.36 | 47.00 | 47.26 | 26,444,698 | +0.07(+0.14%) |
Jan 26, 2015 | 46.93 | 47.30 | 46.81 | 47.19 | 24,334,632 | +0.64(+1.37%) |
Jan 23, 2015 | 46.74 | 46.87 | 46.54 | 46.56 | 25,695,268 | -0.27(-0.57%) |
Jan 22, 2015 | 46.51 | 46.94 | 46.41 | 46.82 | 20,574,478 | +0.17(+0.37%) |
Jan 21, 2015 | 46.27 | 46.66 | 46.20 | 46.65 | 35,400,028 | +0.36(+0.79%) |
Jan 20, 2015 | 46.49 | 46.52 | 46.10 | 46.28 | 25,193,412 | +0.16(+0.35%) |
Jan 16, 2015 | 45.58 | 46.12 | 46.12 | 46.12 | 39,112,244 | +0.59(+1.30%) |
Jan 15, 2015 | 45.79 | 45.83 | 45.42 | 45.53 | 28,844,524 | +0.29(+0.64%) |
Jan 14, 2015 | 45.15 | 45.33 | 44.93 | 45.24 | 21,156,304 | -0.13(-0.28%) |
Jan 13, 2015 | 45.71 | 45.82 | 45.05 | 45.37 | 20,292,158 | +0.23(+0.50%) |
Jan 12, 2015 | 45.30 | 45.34 | 44.92 | 45.14 | 24,463,632 | -0.11(-0.23%) |
Jan 09, 2015 | 45.52 | 45.52 | 45.02 | 45.25 | 23,642,514 | -0.22(-0.48%) |
Jan 08, 2015 | 45.14 | 45.63 | 45.11 | 45.47 | 21,984,240 | +0.61(+1.35%) |
Jan 07, 2015 | 44.73 | 44.94 | 44.44 | 44.86 | 25,106,456 | +0.49(+1.11%) |
Jan 06, 2015 | 44.84 | 45.00 | 44.22 | 44.37 | 28,615,868 | -0.51(-1.13%) |
Jan 05, 2015 | 45.32 | 45.35 | 44.76 | 44.88 | 37,521,084 | -1.09(-2.36%) |
Jan 02, 2015 | 46.32 | 46.38 | 45.87 | 45.96 | 32,521,346 | -0.20(-0.43%) |
Dec 31, 2014 | 46.62 | 46.16 | 46.16 | 46.16 | 29,648,360 | -0.29(-0.62%) |
Dec 30, 2014 | 46.62 | 46.66 | 46.43 | 46.45 | 26,717,908 | -0.43(-0.92%) |
Dec 29, 2014 | 46.82 | 47.05 | 46.81 | 46.88 | 29,003,316 | -0.34(-0.72%) |
Dec 26, 2014 | 47.25 | 47.31 | 47.19 | 47.22 | 23,303,706 | +0.12(+0.26%) |
Dec 24, 2014 | 46.95 | 47.10 | 47.10 | 47.10 | 16,316,022 | +0.21(+0.45%) |
Dec 23, 2014 | 46.94 | 47.00 | 46.82 | 46.89 | 28,902,658 | -0.15(-0.32%) |
Dec 22, 2014 | 47.02 | 47.07 | 46.85 | 47.04 | 32,571,640 | +0.23(+0.49%) |
Dec 19, 2014 | 46.64 | 46.95 | 46.53 | 46.81 | 39,132,256 | +0.07(+0.15%) |
Dec 18, 2014 | 46.45 | 46.81 | 46.37 | 46.75 | 43,564,672 | +0.82(+1.78%) |
Dec 17, 2014 | 45.54 | 46.25 | 45.52 | 45.93 | 37,952,204 | +0.54(+1.20%) |
Dec 16, 2014 | 45.10 | 45.95 | 45.02 | 45.38 | 50,903,676 | +0.32(+0.72%) |
Dec 15, 2014 | 45.95 | 46.03 | 44.92 | 45.06 | 51,372,208 | -0.76(-1.66%) |
Dec 12, 2014 | 46.59 | 46.68 | 45.79 | 45.82 | 41,483,264 | -0.90(-1.93%) |
Dec 11, 2014 | 46.86 | 47.10 | 46.67 | 46.72 | 26,009,032 | -0.06(-0.13%) |
Dec 10, 2014 | 47.26 | 47.26 | 46.71 | 46.78 | 36,825,240 | -0.60(-1.27%) |
Dec 09, 2014 | 47.19 | 47.42 | 47.05 | 47.38 | 24,137,404 | -0.26(-0.54%) |
Dec 08, 2014 | 47.78 | 47.87 | 47.60 | 47.64 | 19,417,876 | -0.42(-0.88%) |
Dec 05, 2014 | 48.07 | 48.08 | 48.01 | 48.06 | 18,561,880 | +0.11(+0.22%) |
Dec 04, 2014 | 47.98 | 48.16 | 47.80 | 47.95 | 24,337,166 | -0.16(-0.33%) |
Dec 03, 2014 | 48.05 | 48.16 | 47.98 | 48.11 | 14,270,315 | -0.06(-0.12%) |
Dec 02, 2014 | 48.13 | 48.19 | 48.03 | 48.17 | 25,751,750 | +0.14(+0.28%) |
Dec 01, 2014 | 48.11 | 48.15 | 47.89 | 48.04 | 19,734,120 | -0.05(-0.09%) |
Nov 28, 2014 | 48.16 | 48.21 | 48.04 | 48.08 | 11,218,395 | -0.39(-0.81%) |
Nov 26, 2014 | 48.34 | 48.47 | 48.47 | 48.47 | 13,026,734 | +0.19(+0.39%) |
Nov 25, 2014 | 48.20 | 48.34 | 48.10 | 48.28 | 24,341,454 | +0.08(+0.17%) |
Nov 24, 2014 | 48.13 | 48.21 | 48.04 | 48.20 | 22,175,994 | +0.28(+0.58%) |
Nov 21, 2014 | 48.10 | 48.13 | 47.77 | 47.92 | 29,830,998 | +0.41(+0.87%) |
Nov 20, 2014 | 47.31 | 47.64 | 47.30 | 47.51 | 21,952,172 | -0.29(-0.60%) |
Nov 19, 2014 | 47.81 | 47.96 | 47.59 | 47.80 | 18,511,076 | -0.14(-0.30%) |
Nov 18, 2014 | 47.77 | 48.02 | 47.74 | 47.94 | 26,212,440 | +0.52(+1.09%) |
Nov 17, 2014 | 47.22 | 47.46 | 47.19 | 47.42 | 14,910,809 | -0.19(-0.39%) |
Nov 14, 2014 | 47.25 | 47.63 | 47.24 | 47.61 | 17,792,074 | +0.07(+0.14%) |
Nov 13, 2014 | 47.37 | 47.64 | 47.34 | 47.54 | 24,827,326 | +0.23(+0.48%) |
Nov 12, 2014 | 47.19 | 47.40 | 47.19 | 47.31 | 13,269,854 | -0.41(-0.85%) |
Nov 11, 2014 | 47.55 | 47.77 | 47.46 | 47.72 | 16,466,768 | +0.29(+0.60%) |
Nov 10, 2014 | 47.40 | 47.49 | 47.26 | 47.43 | 13,621,912 | +0.21(+0.45%) |
Nov 07, 2014 | 47.04 | 47.24 | 46.87 | 47.22 | 14,574,392 | +0.02(+0.05%) |
Nov 06, 2014 | 47.35 | 47.47 | 47.08 | 47.20 | 18,132,728 | -0.26(-0.54%) |
Nov 05, 2014 | 47.47 | 47.52 | 47.25 | 47.46 | 17,346,176 | +0.09(+0.19%) |
Nov 04, 2014 | 47.29 | 47.39 | 47.08 | 47.37 | 16,957,926 | -0.27(-0.57%) |
Nov 03, 2014 | 47.73 | 47.80 | 47.49 | 47.64 | 19,144,514 | -0.41(-0.86%) |
Oct 31, 2014 | 47.87 | 48.07 | 47.73 | 48.05 | 30,326,650 | +0.87(+1.85%) |
Oct 30, 2014 | 46.69 | 47.32 | 46.65 | 47.18 | 19,425,400 | +0.34(+0.72%) |
Oct 29, 2014 | 47.34 | 47.43 | 46.69 | 46.84 | 28,989,134 | -0.36(-0.76%) |
Oct 28, 2014 | 46.98 | 47.21 | 46.92 | 47.20 | 19,501,638 | +0.71(+1.52%) |
Oct 27, 2014 | 46.34 | 46.71 | 46.28 | 46.50 | 23,740,928 | -0.26(-0.56%) |
Oct 24, 2014 | 46.63 | 46.77 | 46.49 | 46.76 | 16,304,857 | +0.26(+0.55%) |
Oct 23, 2014 | 46.45 | 46.74 | 46.40 | 46.50 | 22,754,240 | +0.44(+0.96%) |
Oct 22, 2014 | 46.37 | 46.50 | 46.02 | 46.06 | 18,608,918 | -0.34(-0.73%) |
Oct 21, 2014 | 46.09 | 46.44 | 46.05 | 46.40 | 22,425,076 | +0.55(+1.20%) |
Oct 20, 2014 | 45.51 | 45.92 | 45.50 | 45.85 | 30,605,348 | +0.29(+0.63%) |
Oct 17, 2014 | 45.43 | 45.68 | 45.29 | 45.56 | 30,336,462 | +0.83(+1.86%) |
Oct 16, 2014 | 44.09 | 45.15 | 44.04 | 44.73 | 65,222,180 | -0.42(-0.93%) |
Oct 15, 2014 | 45.42 | 45.20 | 44.30 | 45.15 | 49,647,316 | -0.27(-0.60%) |
Oct 14, 2014 | 45.64 | 45.80 | 45.34 | 45.42 | 29,668,470 | +0.11(+0.25%) |
Oct 13, 2014 | 45.87 | 45.98 | 45.29 | 45.31 | 21,778,130 | -0.06(-0.13%) |
Oct 10, 2014 | 45.84 | 45.97 | 45.35 | 45.37 | 35,154,632 | -0.69(-1.50%) |
Oct 09, 2014 | 46.87 | 46.97 | 46.01 | 46.06 | 31,692,954 | -1.27(-2.68%) |
Oct 08, 2014 | 46.65 | 47.40 | 46.47 | 47.33 | 24,368,996 | +0.74(+1.58%) |
Oct 07, 2014 | 47.08 | 47.10 | 46.59 | 46.59 | 20,783,068 | -0.80(-1.70%) |
Oct 06, 2014 | 47.35 | 47.46 | 47.09 | 47.40 | 22,111,394 | +0.30(+0.64%) |
Oct 03, 2014 | 47.03 | 47.16 | 46.91 | 47.10 | 14,795,390 | +0.00(+0.00%) |
Oct 02, 2014 | 47.34 | 47.40 | 46.66 | 47.10 | 28,863,718 | -0.51(-1.07%) |
Oct 01, 2014 | 47.90 | 47.96 | 47.51 | 47.61 | 29,001,572 | -0.57(-1.19%) |
Sep 30, 2014 | 48.08 | 48.34 | 47.97 | 48.18 | 23,699,964 | -0.04(-0.08%) |
Sep 29, 2014 | 48.15 | 48.35 | 48.08 | 48.22 | 23,093,322 | -0.45(-0.93%) |
Sep 26, 2014 | 48.62 | 48.82 | 48.50 | 48.67 | 18,685,938 | +0.20(+0.42%) |
Sep 25, 2014 | 48.93 | 48.93 | 48.41 | 48.46 | 20,814,136 | -0.72(-1.47%) |
Sep 24, 2014 | 48.94 | 49.22 | 48.80 | 49.19 | 16,755,734 | +0.25(+0.51%) |
Sep 23, 2014 | 49.02 | 49.17 | 48.88 | 48.94 | 24,916,550 | -0.41(-0.84%) |
Sep 22, 2014 | 49.51 | 49.52 | 49.24 | 49.35 | 39,115,816 | -0.22(-0.44%) |
Sep 19, 2014 | 49.81 | 49.82 | 49.53 | 49.57 | 15,705,107 | -0.17(-0.35%) |
Sep 18, 2014 | 49.64 | 49.79 | 49.63 | 49.74 | 19,254,596 | +0.38(+0.78%) |
Sep 17, 2014 | 49.57 | 49.67 | 49.24 | 49.36 | 26,290,282 | -0.35(-0.71%) |
Sep 16, 2014 | 49.23 | 49.78 | 49.22 | 49.71 | 19,171,578 | +0.21(+0.43%) |
Sep 15, 2014 | 49.54 | 49.57 | 49.41 | 49.50 | 11,591,429 | -0.11(-0.21%) |
Sep 12, 2014 | 49.63 | 49.67 | 49.47 | 49.61 | 16,001,160 | -0.07(-0.14%) |
Sep 11, 2014 | 49.60 | 49.70 | 49.47 | 49.67 | 16,152,565 | -0.28(-0.56%) |
Sep 10, 2014 | 49.67 | 49.95 | 49.61 | 49.95 | 19,477,278 | +0.29(+0.57%) |
Sep 09, 2014 | 49.75 | 49.75 | 49.50 | 49.67 | 19,983,350 | -0.14(-0.29%) |
Sep 08, 2014 | 49.97 | 50.05 | 49.71 | 49.81 | 17,677,676 | -0.53(-1.06%) |
Sep 05, 2014 | 50.19 | 50.36 | 50.07 | 50.34 | 12,476,159 | +0.01(+0.01%) |
Sep 04, 2014 | 50.51 | 50.65 | 50.21 | 50.33 | 14,697,004 | -0.24(-0.48%) |
Sep 03, 2014 | 50.68 | 50.70 | 50.49 | 50.58 | 20,617,784 | +0.35(+0.70%) |
Sep 02, 2014 | 50.27 | 50.27 | 50.05 | 50.22 | 19,347,214 | +0.10(+0.19%) |
Aug 29, 2014 | 50.13 | 50.12 | 50.12 | 50.12 | 26,395,108 | -0.02(-0.05%) |
Aug 28, 2014 | 50.06 | 50.18 | 50.02 | 50.15 | 14,206,351 | -0.23(-0.45%) |
Aug 27, 2014 | 50.49 | 50.49 | 50.33 | 50.37 | 14,364,084 | +0.10(+0.19%) |
Aug 26, 2014 | 50.33 | 50.48 | 50.26 | 50.27 | 29,417,422 | +0.01(+0.01%) |
Aug 25, 2014 | 50.18 | 50.40 | 50.15 | 50.27 | 18,456,236 | +0.32(+0.65%) |
Aug 22, 2014 | 50.04 | 50.06 | 49.77 | 49.94 | 11,979,205 | -0.24(-0.48%) |
Aug 21, 2014 | 50.11 | 50.26 | 50.09 | 50.18 | 11,343,942 | +0.21(+0.42%) |
Aug 20, 2014 | 49.84 | 50.04 | 49.83 | 49.97 | 15,197,977 | -0.16(-0.31%) |
Aug 19, 2014 | 50.03 | 50.13 | 50.01 | 50.13 | 11,331,590 | +0.12(+0.24%) |
Aug 18, 2014 | 49.91 | 50.03 | 49.88 | 50.01 | 15,479,106 | +0.32(+0.65%) |
Aug 15, 2014 | 49.97 | 50.03 | 49.31 | 49.69 | 31,186,592 | -0.05(-0.11%) |
Aug 14, 2014 | 49.67 | 49.75 | 49.59 | 49.74 | 15,892,915 | +0.26(+0.53%) |
Aug 13, 2014 | 49.49 | 49.58 | 49.38 | 49.48 | 16,474,611 | +0.28(+0.57%) |
Aug 12, 2014 | 49.16 | 49.28 | 49.08 | 49.20 | 16,500,885 | -0.04(-0.08%) |
Aug 11, 2014 | 49.27 | 49.36 | 49.19 | 49.24 | 13,971,075 | +0.19(+0.38%) |
Aug 08, 2014 | 48.72 | 49.03 | 48.62 | 49.05 | 20,541,186 | +0.29(+0.59%) |
Aug 07, 2014 | 49.27 | 49.32 | 48.64 | 48.76 | 23,085,492 | -0.40(-0.81%) |
Aug 06, 2014 | 48.91 | 49.30 | 48.90 | 49.16 | 22,083,030 | -0.12(-0.24%) |
Aug 05, 2014 | 49.64 | 49.68 | 49.19 | 49.28 | 27,410,112 | -0.64(-1.28%) |
Aug 04, 2014 | 49.90 | 50.01 | 49.61 | 49.92 | 20,257,238 | +0.23(+0.47%) |