Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.73 | 47.76 | 47.58 | 47.62 | 29,758,246 | -0.04(-0.08%) |
Nov 27, 2015 | 47.71 | 47.74 | 47.62 | 47.66 | 8,151,091 | +0.01(+0.02%) |
Nov 25, 2015 | 47.62 | 47.65 | 47.65 | 47.65 | 17,003,824 | +0.11(+0.23%) |
Nov 24, 2015 | 47.19 | 47.61 | 47.16 | 47.54 | 27,670,004 | +0.01(+0.02%) |
Nov 23, 2015 | 47.71 | 47.82 | 47.44 | 47.54 | 24,748,282 | -0.30(-0.62%) |
Nov 20, 2015 | 48.09 | 48.17 | 47.80 | 47.84 | 23,560,034 | -0.11(-0.23%) |
Nov 19, 2015 | 47.98 | 48.13 | 47.91 | 47.95 | 25,446,584 | +0.24(+0.51%) |
Nov 18, 2015 | 47.42 | 47.76 | 47.33 | 47.70 | 19,715,592 | +0.43(+0.91%) |
Nov 17, 2015 | 47.35 | 47.52 | 47.18 | 47.27 | 28,601,782 | +0.12(+0.27%) |
Nov 16, 2015 | 46.59 | 47.15 | 46.58 | 47.15 | 21,572,656 | +0.59(+1.27%) |
Nov 13, 2015 | 46.72 | 46.79 | 46.48 | 46.56 | 33,428,214 | -0.39(-0.84%) |
Nov 12, 2015 | 47.16 | 47.34 | 46.95 | 46.95 | 40,640,124 | -0.62(-1.30%) |
Nov 11, 2015 | 47.74 | 47.77 | 47.49 | 47.57 | 18,109,632 | +0.24(+0.51%) |
Nov 10, 2015 | 47.14 | 47.34 | 47.06 | 47.33 | 18,430,496 | -0.03(-0.07%) |
Nov 09, 2015 | 47.55 | 47.61 | 47.17 | 47.36 | 30,421,628 | -0.49(-1.03%) |
Nov 06, 2015 | 47.77 | 47.90 | 47.54 | 47.85 | 22,316,336 | -0.22(-0.46%) |
Nov 05, 2015 | 48.25 | 48.31 | 47.95 | 48.07 | 27,569,552 | -0.09(-0.18%) |
Nov 04, 2015 | 48.46 | 48.49 | 48.02 | 48.16 | 26,768,792 | -0.27(-0.55%) |
Nov 03, 2015 | 48.12 | 48.54 | 48.06 | 48.42 | 18,189,772 | -0.02(-0.03%) |
Nov 02, 2015 | 48.24 | 48.44 | 48.18 | 48.44 | 18,784,212 | +0.46(+0.95%) |
Oct 30, 2015 | 48.10 | 48.31 | 47.96 | 47.98 | 24,343,914 | -0.10(-0.21%) |
Oct 29, 2015 | 47.87 | 48.13 | 47.87 | 48.09 | 16,355,970 | -0.35(-0.73%) |
Oct 28, 2015 | 48.32 | 48.71 | 47.99 | 48.44 | 22,065,602 | +0.31(+0.65%) |
Oct 27, 2015 | 48.19 | 48.28 | 48.05 | 48.13 | 18,550,784 | -0.42(-0.87%) |
Oct 26, 2015 | 48.66 | 48.68 | 48.51 | 48.55 | 17,871,316 | -0.18(-0.37%) |
Oct 23, 2015 | 48.68 | 48.83 | 48.53 | 48.73 | 21,202,454 | +0.48(+0.99%) |
Oct 22, 2015 | 47.98 | 48.45 | 47.97 | 48.25 | 36,101,452 | +0.53(+1.12%) |
Oct 21, 2015 | 48.03 | 48.06 | 47.69 | 47.72 | 16,214,246 | -0.02(-0.05%) |
Oct 20, 2015 | 47.73 | 47.87 | 47.68 | 47.74 | 16,466,837 | -0.20(-0.41%) |
Oct 19, 2015 | 47.90 | 47.95 | 47.75 | 47.94 | 15,008,139 | -0.16(-0.34%) |
Oct 16, 2015 | 48.07 | 48.15 | 47.91 | 48.10 | 29,765,546 | -0.04(-0.08%) |
Oct 15, 2015 | 47.71 | 48.17 | 47.66 | 48.14 | 27,833,786 | +0.81(+1.71%) |
Oct 14, 2015 | 47.36 | 47.51 | 47.19 | 47.33 | 26,441,320 | +0.09(+0.20%) |
Oct 13, 2015 | 47.21 | 47.61 | 47.19 | 47.24 | 24,858,386 | -0.60(-1.26%) |
Oct 12, 2015 | 47.84 | 47.91 | 47.74 | 47.84 | 11,764,942 | -0.09(-0.20%) |
Oct 09, 2015 | 47.94 | 48.05 | 47.78 | 47.94 | 21,481,798 | +0.09(+0.18%) |
Oct 08, 2015 | 47.16 | 47.85 | 47.16 | 47.85 | 21,491,502 | +0.38(+0.79%) |
Oct 07, 2015 | 47.40 | 47.60 | 47.08 | 47.47 | 26,106,256 | +0.59(+1.26%) |
Oct 06, 2015 | 46.83 | 47.07 | 46.78 | 46.89 | 23,093,098 | +0.05(+0.12%) |
Oct 05, 2015 | 46.50 | 46.85 | 46.50 | 46.83 | 35,336,120 | +0.91(+1.98%) |
Oct 02, 2015 | 44.95 | 45.93 | 44.85 | 45.92 | 26,481,534 | +0.77(+1.70%) |
Oct 01, 2015 | 45.28 | 45.37 | 44.75 | 45.15 | 26,037,590 | +0.14(+0.31%) |
Sep 30, 2015 | 44.88 | 45.05 | 44.56 | 45.01 | 48,101,016 | +0.84(+1.90%) |
Sep 29, 2015 | 44.07 | 44.25 | 43.88 | 44.17 | 25,746,300 | -0.06(-0.14%) |
Sep 28, 2015 | 44.77 | 44.80 | 44.16 | 44.23 | 23,923,346 | -0.89(-1.97%) |
Sep 25, 2015 | 45.40 | 45.50 | 44.93 | 45.12 | 27,726,638 | +0.39(+0.88%) |
Sep 24, 2015 | 44.47 | 44.83 | 44.21 | 44.73 | 29,157,632 | -0.13(-0.28%) |
Sep 23, 2015 | 45.13 | 45.17 | 44.68 | 44.85 | 21,834,994 | -0.21(-0.47%) |
Sep 22, 2015 | 45.08 | 45.20 | 44.74 | 45.06 | 37,231,492 | -1.10(-2.38%) |
Sep 21, 2015 | 46.33 | 46.41 | 45.97 | 46.16 | 22,791,560 | -0.02(-0.05%) |
Sep 18, 2015 | 46.48 | 46.70 | 46.16 | 46.19 | 47,060,704 | -1.19(-2.50%) |
Sep 17, 2015 | 47.07 | 47.91 | 47.05 | 47.37 | 30,659,938 | +0.02(+0.05%) |
Sep 16, 2015 | 47.03 | 47.36 | 46.96 | 47.35 | 35,937,232 | +0.71(+1.53%) |
Sep 15, 2015 | 46.23 | 46.67 | 46.16 | 46.63 | 23,138,530 | +0.31(+0.68%) |
Sep 14, 2015 | 46.27 | 46.35 | 46.11 | 46.32 | 15,521,043 | -0.35(-0.76%) |
Sep 11, 2015 | 46.34 | 46.67 | 46.26 | 46.67 | 16,497,473 | -0.01(-0.02%) |
Sep 10, 2015 | 46.41 | 46.87 | 46.33 | 46.68 | 26,490,622 | +0.31(+0.66%) |
Sep 09, 2015 | 47.29 | 47.31 | 46.33 | 46.37 | 37,161,352 | -0.19(-0.40%) |
Sep 08, 2015 | 46.37 | 46.59 | 46.22 | 46.56 | 27,386,668 | +1.33(+2.93%) |
Sep 04, 2015 | 45.31 | 45.24 | 45.24 | 45.24 | 32,822,624 | -1.06(-2.29%) |
Sep 03, 2015 | 46.34 | 46.65 | 46.19 | 46.30 | 29,928,784 | +0.11(+0.24%) |
Sep 02, 2015 | 46.27 | 46.28 | 45.70 | 46.19 | 29,765,940 | +0.68(+1.48%) |
Sep 01, 2015 | 45.74 | 45.99 | 45.36 | 45.51 | 53,807,292 | -1.58(-3.35%) |
Aug 31, 2015 | 47.14 | 47.32 | 46.92 | 47.09 | 45,601,164 | -0.35(-0.74%) |
Aug 28, 2015 | 47.20 | 47.54 | 47.17 | 47.44 | 30,858,692 | -0.07(-0.15%) |
Aug 27, 2015 | 47.17 | 47.66 | 47.09 | 47.51 | 50,920,932 | +0.57(+1.22%) |
Aug 26, 2015 | 46.86 | 46.96 | 45.84 | 46.94 | 62,661,464 | +1.08(+2.36%) |
Aug 25, 2015 | 47.41 | 47.42 | 45.78 | 45.86 | 64,475,096 | +0.43(+0.95%) |
Aug 24, 2015 | 45.03 | 46.42 | 44.37 | 45.42 | 80,164,816 | -1.63(-3.45%) |
Aug 21, 2015 | 48.01 | 48.13 | 46.92 | 47.05 | 59,878,560 | -1.10(-2.28%) |
Aug 20, 2015 | 48.78 | 48.86 | 48.13 | 48.15 | 41,184,808 | -1.19(-2.42%) |
Aug 19, 2015 | 49.39 | 49.57 | 49.06 | 49.34 | 21,106,642 | -0.44(-0.88%) |
Aug 18, 2015 | 49.84 | 49.94 | 49.69 | 49.78 | 13,937,244 | -0.38(-0.75%) |
Aug 17, 2015 | 49.83 | 50.17 | 49.74 | 50.16 | 11,316,131 | -0.09(-0.19%) |
Aug 14, 2015 | 50.00 | 50.28 | 49.96 | 50.25 | 21,561,082 | +0.08(+0.16%) |
Aug 13, 2015 | 50.12 | 50.27 | 49.98 | 50.18 | 16,186,035 | -0.03(-0.06%) |
Aug 12, 2015 | 49.88 | 50.21 | 49.59 | 50.21 | 35,348,912 | -0.36(-0.71%) |
Aug 11, 2015 | 50.65 | 50.71 | 50.36 | 50.57 | 20,001,868 | -0.79(-1.53%) |
Aug 10, 2015 | 50.87 | 51.38 | 50.86 | 51.35 | 17,451,068 | +0.62(+1.22%) |
Aug 07, 2015 | 50.56 | 50.76 | 50.50 | 50.73 | 18,276,742 | -0.09(-0.19%) |
Aug 06, 2015 | 50.94 | 51.00 | 50.68 | 50.83 | 15,857,138 | -0.21(-0.42%) |
Aug 05, 2015 | 51.05 | 51.19 | 50.98 | 51.04 | 17,323,524 | +0.27(+0.53%) |
Aug 04, 2015 | 50.84 | 50.93 | 50.65 | 50.77 | 17,004,144 | +0.04(+0.08%) |
Aug 03, 2015 | 50.92 | 50.94 | 50.58 | 50.73 | 32,005,888 | -0.13(-0.26%) |
Jul 31, 2015 | 51.02 | 51.05 | 50.72 | 50.87 | 26,294,460 | +0.30(+0.59%) |
Jul 30, 2015 | 50.42 | 50.58 | 50.19 | 50.57 | 22,282,594 | -0.04(-0.08%) |
Jul 29, 2015 | 50.39 | 50.77 | 50.36 | 50.61 | 20,298,750 | +0.18(+0.36%) |
Jul 28, 2015 | 50.15 | 50.45 | 49.92 | 50.43 | 18,833,108 | +0.63(+1.26%) |
Jul 27, 2015 | 50.05 | 50.06 | 49.72 | 49.80 | 24,230,310 | -0.37(-0.74%) |
Jul 24, 2015 | 50.61 | 50.62 | 50.11 | 50.17 | 17,459,410 | -0.56(-1.10%) |
Jul 23, 2015 | 50.94 | 50.96 | 50.64 | 50.73 | 13,882,665 | -0.13(-0.26%) |
Jul 22, 2015 | 50.72 | 50.89 | 50.72 | 50.86 | 12,966,779 | -0.39(-0.77%) |
Jul 21, 2015 | 51.40 | 51.33 | 51.15 | 51.25 | 17,933,580 | -0.15(-0.29%) |
Jul 20, 2015 | 51.42 | 51.52 | 51.28 | 51.40 | 11,166,121 | +0.12(+0.23%) |
Jul 17, 2015 | 51.33 | 51.33 | 51.20 | 51.28 | 18,814,650 | -0.07(-0.14%) |
Jul 16, 2015 | 51.39 | 51.48 | 51.31 | 51.35 | 26,442,868 | +0.44(+0.86%) |
Jul 15, 2015 | 50.98 | 51.09 | 50.78 | 50.91 | 18,733,188 | -0.19(-0.37%) |
Jul 14, 2015 | 50.87 | 51.16 | 50.80 | 51.10 | 25,236,554 | +0.42(+0.84%) |
Jul 13, 2015 | 50.65 | 50.78 | 50.60 | 50.68 | 18,195,690 | +0.19(+0.37%) |
Jul 10, 2015 | 50.40 | 50.56 | 50.14 | 50.49 | 35,901,416 | +1.60(+3.28%) |
Jul 09, 2015 | 49.19 | 49.25 | 48.79 | 48.89 | 25,423,998 | +0.79(+1.65%) |
Jul 08, 2015 | 48.46 | 48.49 | 47.99 | 48.09 | 41,664,068 | -1.15(-2.33%) |
Jul 07, 2015 | 48.88 | 49.33 | 48.24 | 49.24 | 46,653,776 | +0.02(+0.03%) |
Jul 06, 2015 | 49.19 | 49.66 | 49.07 | 49.23 | 26,876,402 | -1.01(-2.02%) |
Jul 02, 2015 | 50.32 | 50.24 | 50.24 | 50.24 | 26,729,536 | +0.06(+0.13%) |
Jul 01, 2015 | 50.43 | 50.51 | 49.98 | 50.18 | 40,529,976 | +0.32(+0.65%) |
Jun 30, 2015 | 50.54 | 50.55 | 49.67 | 49.85 | 41,001,832 | -0.18(-0.36%) |
Jun 29, 2015 | 50.59 | 50.78 | 49.91 | 50.03 | 42,978,072 | -1.59(-3.07%) |
Jun 26, 2015 | 51.72 | 51.84 | 51.49 | 51.62 | 24,503,824 | -0.02(-0.05%) |
Jun 25, 2015 | 51.88 | 51.88 | 51.61 | 51.64 | 20,889,560 | -0.01(-0.03%) |
Jun 24, 2015 | 51.84 | 51.97 | 51.64 | 51.66 | 27,618,766 | -0.46(-0.87%) |
Jun 23, 2015 | 52.06 | 52.20 | 52.04 | 52.11 | 17,692,054 | +0.14(+0.27%) |
Jun 22, 2015 | 51.99 | 52.29 | 51.89 | 51.98 | 37,189,716 | +0.97(+1.89%) |
Jun 19, 2015 | 51.09 | 51.16 | 50.98 | 51.01 | 19,790,768 | -0.12(-0.24%) |
Jun 18, 2015 | 50.83 | 51.57 | 50.79 | 51.13 | 31,841,642 | +0.46(+0.90%) |
Jun 17, 2015 | 50.61 | 50.80 | 50.18 | 50.68 | 22,146,182 | -0.12(-0.23%) |
Jun 16, 2015 | 50.55 | 50.84 | 50.47 | 50.79 | 15,529,117 | -0.02(-0.03%) |
Jun 15, 2015 | 50.49 | 50.85 | 50.45 | 50.81 | 19,582,534 | -0.31(-0.60%) |
Jun 12, 2015 | 50.99 | 51.31 | 50.82 | 51.12 | 19,821,698 | -0.41(-0.79%) |
Jun 11, 2015 | 51.59 | 51.70 | 51.30 | 51.53 | 26,619,766 | +0.14(+0.27%) |
Jun 10, 2015 | 51.08 | 51.53 | 51.02 | 51.39 | 22,393,432 | +1.06(+2.10%) |
Jun 09, 2015 | 50.35 | 50.47 | 50.09 | 50.33 | 16,983,940 | -0.28(-0.55%) |
Jun 08, 2015 | 50.60 | 50.65 | 50.42 | 50.61 | 19,007,338 | -0.07(-0.14%) |
Jun 05, 2015 | 50.55 | 50.86 | 50.38 | 50.68 | 18,938,850 | -0.61(-1.19%) |
Jun 04, 2015 | 51.50 | 51.89 | 51.13 | 51.29 | 22,258,464 | -0.56(-1.07%) |
Jun 03, 2015 | 51.76 | 52.11 | 51.76 | 51.84 | 27,594,490 | +0.29(+0.55%) |
Jun 02, 2015 | 51.46 | 51.80 | 51.36 | 51.56 | 18,440,234 | +0.24(+0.47%) |
Jun 01, 2015 | 51.58 | 51.62 | 51.11 | 51.32 | 24,694,840 | -0.14(-0.27%) |
May 29, 2015 | 51.70 | 51.80 | 51.21 | 51.46 | 30,794,662 | -0.50(-0.97%) |
May 28, 2015 | 51.78 | 52.02 | 51.55 | 51.96 | 16,504,972 | -0.09(-0.18%) |
May 27, 2015 | 51.61 | 52.11 | 51.59 | 52.05 | 23,033,832 | +0.50(+0.97%) |
May 26, 2015 | 52.01 | 52.04 | 51.45 | 51.55 | 26,324,836 | -0.94(-1.79%) |
May 22, 2015 | 52.56 | 52.49 | 52.49 | 52.49 | 15,764,447 | -0.34(-0.64%) |
May 21, 2015 | 52.63 | 52.91 | 52.59 | 52.83 | 14,814,616 | +0.28(+0.53%) |
May 20, 2015 | 52.43 | 52.72 | 52.35 | 52.55 | 17,952,796 | +0.10(+0.19%) |
May 19, 2015 | 52.45 | 52.58 | 52.38 | 52.45 | 14,772,101 | -0.20(-0.38%) |
May 18, 2015 | 52.59 | 52.70 | 52.50 | 52.65 | 15,376,879 | -0.18(-0.34%) |
May 15, 2015 | 52.59 | 52.88 | 52.49 | 52.83 | 19,000,586 | +0.06(+0.12%) |
May 14, 2015 | 52.61 | 52.79 | 52.51 | 52.77 | 23,662,716 | +0.63(+1.20%) |
May 13, 2015 | 52.29 | 52.43 | 52.07 | 52.14 | 18,833,570 | +0.39(+0.75%) |
May 12, 2015 | 51.70 | 51.89 | 51.60 | 51.76 | 15,610,773 | -0.03(-0.06%) |
May 11, 2015 | 51.86 | 52.03 | 51.77 | 51.79 | 18,823,934 | -0.46(-0.87%) |
May 08, 2015 | 51.95 | 52.32 | 51.94 | 52.25 | 39,672,848 | +1.18(+2.31%) |
May 07, 2015 | 51.01 | 51.13 | 50.85 | 51.06 | 22,935,984 | -0.17(-0.33%) |
May 06, 2015 | 51.43 | 51.50 | 51.02 | 51.23 | 21,463,370 | +0.13(+0.26%) |
May 05, 2015 | 51.66 | 51.67 | 51.03 | 51.10 | 27,607,026 | -0.77(-1.49%) |
May 04, 2015 | 51.90 | 51.97 | 51.77 | 51.87 | 24,428,574 | -0.05(-0.10%) |
May 01, 2015 | 51.63 | 52.04 | 51.47 | 51.93 | 37,181,016 | +0.57(+1.11%) |
Apr 30, 2015 | 51.54 | 51.67 | 51.30 | 51.36 | 35,907,032 | -0.55(-1.06%) |
Apr 29, 2015 | 51.97 | 52.13 | 51.70 | 51.91 | 25,208,740 | -0.46(-0.87%) |
Apr 28, 2015 | 52.17 | 52.37 | 52.01 | 52.36 | 17,831,766 | +0.06(+0.12%) |
Apr 27, 2015 | 52.33 | 52.55 | 52.25 | 52.30 | 23,725,992 | +0.25(+0.49%) |
Apr 24, 2015 | 51.94 | 52.13 | 51.73 | 52.04 | 14,362,442 | +0.30(+0.58%) |
Apr 23, 2015 | 51.26 | 51.82 | 51.23 | 51.74 | 15,852,210 | +0.19(+0.37%) |
Apr 22, 2015 | 51.47 | 51.57 | 51.21 | 51.55 | 11,365,443 | +0.10(+0.20%) |
Apr 21, 2015 | 50.99 | 51.57 | 51.34 | 51.45 | 13,852,770 | +0.46(+0.89%) |
Apr 20, 2015 | 50.97 | 51.14 | 50.93 | 50.99 | 16,262,389 | +0.05(+0.11%) |
Apr 17, 2015 | 50.92 | 50.99 | 50.72 | 50.94 | 24,353,556 | -0.65(-1.26%) |
Apr 16, 2015 | 51.50 | 51.74 | 51.28 | 51.59 | 22,613,036 | +0.14(+0.27%) |
Apr 15, 2015 | 51.36 | 51.53 | 51.14 | 51.45 | 17,108,286 | +0.23(+0.45%) |
Apr 14, 2015 | 51.15 | 51.25 | 51.06 | 51.22 | 18,039,770 | +0.38(+0.74%) |
Apr 13, 2015 | 50.93 | 51.06 | 50.75 | 50.84 | 19,488,744 | -0.32(-0.63%) |
Apr 10, 2015 | 50.96 | 51.17 | 50.91 | 51.16 | 16,402,727 | +0.10(+0.20%) |
Apr 09, 2015 | 51.04 | 51.07 | 50.82 | 51.06 | 22,975,508 | +0.07(+0.14%) |
Apr 08, 2015 | 51.27 | 51.30 | 50.77 | 50.99 | 20,912,720 | +0.22(+0.43%) |
Apr 07, 2015 | 50.92 | 51.15 | 50.76 | 50.78 | 17,797,662 | -0.07(-0.14%) |
Apr 06, 2015 | 50.65 | 51.08 | 50.51 | 50.85 | 21,115,136 | +0.51(+1.01%) |
Apr 02, 2015 | 50.20 | 50.34 | 50.34 | 50.34 | 20,199,068 | +0.43(+0.87%) |
Apr 01, 2015 | 49.93 | 49.93 | 49.55 | 49.91 | 40,025,940 | +0.36(+0.72%) |
Mar 31, 2015 | 49.53 | 49.84 | 49.47 | 49.55 | 35,894,984 | -0.78(-1.55%) |
Mar 30, 2015 | 50.29 | 50.45 | 50.28 | 50.33 | 35,588,068 | +0.03(+0.06%) |
Mar 27, 2015 | 50.18 | 50.35 | 50.05 | 50.30 | 21,493,472 | +0.13(+0.26%) |
Mar 26, 2015 | 50.18 | 50.28 | 49.84 | 50.17 | 31,526,810 | -0.44(-0.87%) |
Mar 25, 2015 | 51.03 | 51.11 | 50.58 | 50.61 | 23,121,242 | -0.24(-0.47%) |
Mar 24, 2015 | 51.05 | 51.12 | 50.85 | 50.85 | 23,359,160 | -0.11(-0.21%) |
Mar 23, 2015 | 50.87 | 51.06 | 50.75 | 50.96 | 18,077,168 | +0.25(+0.50%) |
Mar 20, 2015 | 50.44 | 50.89 | 50.28 | 50.70 | 37,283,376 | +1.10(+2.21%) |
Mar 19, 2015 | 49.60 | 49.74 | 49.47 | 49.60 | 26,101,792 | -0.59(-1.17%) |
Mar 18, 2015 | 49.13 | 50.27 | 49.12 | 50.19 | 36,637,728 | +1.05(+2.14%) |
Mar 17, 2015 | 49.02 | 49.21 | 48.88 | 49.14 | 21,074,596 | -0.12(-0.25%) |
Mar 16, 2015 | 49.06 | 49.34 | 49.03 | 49.26 | 20,498,814 | +0.55(+1.13%) |
Mar 13, 2015 | 48.61 | 48.76 | 48.41 | 48.72 | 21,079,760 | -0.29(-0.58%) |
Mar 12, 2015 | 48.96 | 49.02 | 48.75 | 49.00 | 21,189,784 | +0.60(+1.24%) |
Mar 11, 2015 | 48.36 | 48.50 | 48.18 | 48.40 | 25,782,264 | +0.12(+0.26%) |
Mar 10, 2015 | 48.54 | 48.63 | 48.25 | 48.28 | 27,170,008 | -1.07(-2.18%) |
Mar 09, 2015 | 49.25 | 49.41 | 49.19 | 49.35 | 15,422,641 | +0.08(+0.16%) |
Mar 06, 2015 | 49.56 | 49.67 | 49.23 | 49.27 | 31,133,486 | -0.68(-1.36%) |
Mar 05, 2015 | 49.99 | 50.11 | 49.86 | 49.95 | 20,126,168 | +0.12(+0.23%) |
Mar 04, 2015 | 49.76 | 49.87 | 49.50 | 49.84 | 20,235,168 | -0.20(-0.40%) |
Mar 03, 2015 | 50.16 | 50.23 | 49.93 | 50.04 | 16,271,413 | -0.31(-0.61%) |
Mar 02, 2015 | 50.25 | 50.36 | 50.17 | 50.35 | 27,581,634 | +0.08(+0.15%) |
Feb 27, 2015 | 50.29 | 50.46 | 50.21 | 50.27 | 29,735,382 | +0.02(+0.05%) |
Feb 26, 2015 | 50.27 | 50.38 | 50.14 | 50.25 | 16,564,888 | -0.14(-0.28%) |
Feb 25, 2015 | 50.27 | 50.45 | 50.21 | 50.38 | 13,241,532 | +0.04(+0.08%) |
Feb 24, 2015 | 50.02 | 50.42 | 49.93 | 50.35 | 21,204,272 | +0.31(+0.62%) |
Feb 23, 2015 | 49.94 | 50.12 | 49.91 | 50.04 | 17,381,032 | -0.18(-0.35%) |
Feb 20, 2015 | 49.60 | 50.40 | 49.52 | 50.21 | 44,884,492 | +0.46(+0.93%) |
Feb 19, 2015 | 49.69 | 49.94 | 49.66 | 49.75 | 22,133,616 | +0.06(+0.12%) |
Feb 18, 2015 | 49.54 | 49.84 | 49.45 | 49.69 | 21,727,972 | +0.29(+0.59%) |
Feb 17, 2015 | 49.19 | 49.50 | 49.06 | 49.40 | 17,690,720 | +0.12(+0.23%) |
Feb 13, 2015 | 49.16 | 49.28 | 49.28 | 49.28 | 23,206,032 | +0.32(+0.66%) |
Feb 12, 2015 | 48.54 | 48.96 | 48.54 | 48.96 | 21,581,506 | +0.75(+1.55%) |
Feb 11, 2015 | 48.15 | 48.31 | 47.97 | 48.21 | 21,245,708 | -0.26(-0.54%) |
Feb 10, 2015 | 48.33 | 48.51 | 48.11 | 48.47 | 18,522,420 | +0.44(+0.92%) |
Feb 09, 2015 | 47.87 | 48.17 | 47.87 | 48.03 | 20,643,652 | -0.23(-0.48%) |
Feb 06, 2015 | 48.41 | 48.57 | 48.12 | 48.26 | 23,997,366 | -0.61(-1.25%) |
Feb 05, 2015 | 48.52 | 48.88 | 48.46 | 48.87 | 30,994,888 | +0.66(+1.38%) |
Feb 04, 2015 | 48.35 | 48.60 | 48.17 | 48.21 | 22,603,872 | -0.40(-0.83%) |
Feb 03, 2015 | 48.14 | 48.69 | 48.12 | 48.61 | 35,846,048 | +0.76(+1.60%) |
Feb 02, 2015 | 47.59 | 47.95 | 47.46 | 47.84 | 32,218,972 | +0.57(+1.21%) |
Jan 30, 2015 | 47.56 | 47.73 | 47.26 | 47.27 | 50,857,704 | -0.76(-1.58%) |
Jan 29, 2015 | 47.79 | 48.07 | 47.62 | 48.03 | 40,415,680 | +0.65(+1.37%) |
Jan 28, 2015 | 48.11 | 48.17 | 47.35 | 47.38 | 25,943,788 | -0.72(-1.49%) |
Jan 27, 2015 | 47.93 | 48.20 | 47.83 | 48.10 | 25,984,156 | +0.07(+0.14%) |
Jan 26, 2015 | 47.77 | 48.14 | 47.64 | 48.03 | 23,910,836 | +0.65(+1.37%) |
Jan 23, 2015 | 47.57 | 47.70 | 47.37 | 47.38 | 25,247,778 | -0.27(-0.57%) |
Jan 22, 2015 | 47.33 | 47.77 | 47.23 | 47.65 | 20,216,166 | +0.18(+0.37%) |
Jan 21, 2015 | 47.09 | 47.49 | 47.02 | 47.47 | 34,783,528 | +0.37(+0.79%) |
Jan 20, 2015 | 47.31 | 47.34 | 46.92 | 47.10 | 24,754,662 | +0.16(+0.35%) |
Jan 16, 2015 | 46.39 | 46.94 | 46.94 | 46.94 | 38,431,092 | +0.60(+1.30%) |
Jan 15, 2015 | 46.60 | 46.65 | 46.22 | 46.34 | 28,342,188 | +0.29(+0.64%) |
Jan 14, 2015 | 45.95 | 46.14 | 45.73 | 46.04 | 20,787,862 | -0.13(-0.28%) |
Jan 13, 2015 | 46.52 | 46.63 | 45.85 | 46.18 | 19,938,764 | +0.23(+0.50%) |
Jan 12, 2015 | 46.11 | 46.15 | 45.72 | 45.94 | 24,037,590 | -0.11(-0.23%) |
Jan 09, 2015 | 46.33 | 46.33 | 45.82 | 46.05 | 23,230,772 | -0.22(-0.48%) |
Jan 08, 2015 | 45.94 | 46.44 | 45.91 | 46.28 | 21,601,378 | +0.62(+1.35%) |
Jan 07, 2015 | 45.52 | 45.74 | 45.23 | 45.66 | 24,669,220 | +0.50(+1.11%) |
Jan 06, 2015 | 45.64 | 45.79 | 45.01 | 45.16 | 28,117,514 | -0.52(-1.13%) |
Jan 05, 2015 | 46.12 | 46.16 | 45.55 | 45.67 | 36,867,644 | -1.10(-2.36%) |
Jan 02, 2015 | 47.14 | 47.20 | 46.69 | 46.78 | 31,954,976 | -0.20(-0.43%) |
Dec 31, 2014 | 47.45 | 46.98 | 46.98 | 46.98 | 29,132,026 | -0.29(-0.62%) |
Dec 30, 2014 | 47.44 | 47.49 | 47.26 | 47.27 | 26,252,608 | -0.44(-0.92%) |
Dec 29, 2014 | 47.65 | 47.88 | 47.64 | 47.71 | 28,498,216 | -0.35(-0.72%) |
Dec 26, 2014 | 48.08 | 48.15 | 48.02 | 48.06 | 22,897,866 | +0.12(+0.26%) |
Dec 24, 2014 | 47.78 | 47.94 | 47.94 | 47.94 | 16,031,874 | +0.22(+0.45%) |
Dec 23, 2014 | 47.77 | 47.84 | 47.65 | 47.72 | 28,399,310 | -0.15(-0.32%) |
Dec 22, 2014 | 47.85 | 47.91 | 47.68 | 47.87 | 32,004,396 | +0.23(+0.49%) |
Dec 19, 2014 | 47.47 | 47.78 | 47.36 | 47.64 | 38,450,756 | +0.07(+0.15%) |
Dec 18, 2014 | 47.27 | 47.64 | 47.20 | 47.57 | 42,805,980 | +0.83(+1.78%) |
Dec 17, 2014 | 46.35 | 47.07 | 46.32 | 46.74 | 37,291,256 | +0.55(+1.20%) |
Dec 16, 2014 | 45.90 | 46.77 | 45.82 | 46.19 | 50,017,316 | +0.33(+0.72%) |
Dec 15, 2014 | 46.77 | 46.85 | 45.71 | 45.86 | 50,477,688 | -0.77(-1.66%) |
Dec 12, 2014 | 47.42 | 47.50 | 46.60 | 46.63 | 40,760,940 | -0.92(-1.93%) |
Dec 11, 2014 | 47.69 | 47.93 | 47.50 | 47.55 | 25,556,152 | -0.06(-0.13%) |
Dec 10, 2014 | 48.10 | 48.10 | 47.53 | 47.61 | 36,184,024 | -0.61(-1.27%) |
Dec 09, 2014 | 48.03 | 48.26 | 47.89 | 48.22 | 23,717,112 | -0.26(-0.54%) |
Dec 08, 2014 | 48.63 | 48.72 | 48.44 | 48.48 | 19,079,762 | -0.43(-0.88%) |
Dec 05, 2014 | 48.93 | 48.93 | 48.86 | 48.91 | 18,238,672 | +0.11(+0.22%) |
Dec 04, 2014 | 48.83 | 49.01 | 48.64 | 48.80 | 23,913,396 | -0.16(-0.33%) |
Dec 03, 2014 | 48.90 | 49.01 | 48.83 | 48.96 | 14,021,833 | -0.06(-0.12%) |
Dec 02, 2014 | 48.99 | 49.04 | 48.88 | 49.02 | 25,303,350 | +0.14(+0.28%) |