Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.86 | 45.04 | 44.55 | 45.00 | 48,113,784 | +0.84(+1.90%) |
Sep 29, 2015 | 44.06 | 44.24 | 43.87 | 44.16 | 25,753,134 | -0.06(-0.14%) |
Sep 28, 2015 | 44.76 | 44.79 | 44.15 | 44.22 | 23,929,696 | -0.89(-1.97%) |
Sep 25, 2015 | 45.39 | 45.48 | 44.92 | 45.11 | 27,733,998 | +0.39(+0.88%) |
Sep 24, 2015 | 44.46 | 44.82 | 44.20 | 44.71 | 29,165,372 | -0.13(-0.28%) |
Sep 23, 2015 | 45.11 | 45.15 | 44.67 | 44.84 | 21,840,790 | -0.21(-0.47%) |
Sep 22, 2015 | 45.07 | 45.19 | 44.73 | 45.05 | 37,241,376 | -1.10(-2.38%) |
Sep 21, 2015 | 46.32 | 46.40 | 45.95 | 46.15 | 22,797,610 | -0.02(-0.05%) |
Sep 18, 2015 | 46.46 | 46.69 | 46.15 | 46.17 | 47,073,196 | -1.19(-2.50%) |
Sep 17, 2015 | 47.05 | 47.90 | 47.03 | 47.36 | 30,668,076 | +0.02(+0.05%) |
Sep 16, 2015 | 47.02 | 47.35 | 46.95 | 47.34 | 35,946,772 | +0.71(+1.53%) |
Sep 15, 2015 | 46.22 | 46.66 | 46.15 | 46.62 | 23,144,674 | +0.31(+0.68%) |
Sep 14, 2015 | 46.26 | 46.34 | 46.10 | 46.31 | 15,525,163 | -0.35(-0.76%) |
Sep 11, 2015 | 46.33 | 46.66 | 46.24 | 46.66 | 16,501,852 | -0.01(-0.02%) |
Sep 10, 2015 | 46.40 | 46.86 | 46.32 | 46.67 | 26,497,654 | +0.31(+0.66%) |
Sep 09, 2015 | 47.28 | 47.30 | 46.32 | 46.36 | 37,171,216 | -0.19(-0.40%) |
Sep 08, 2015 | 46.35 | 46.57 | 46.21 | 46.55 | 27,393,938 | +1.33(+2.93%) |
Sep 04, 2015 | 45.30 | 45.22 | 45.22 | 45.22 | 32,831,338 | -1.06(-2.29%) |
Sep 03, 2015 | 46.33 | 46.64 | 46.17 | 46.28 | 29,936,728 | +0.11(+0.24%) |
Sep 02, 2015 | 46.26 | 46.27 | 45.69 | 46.17 | 29,773,842 | +0.68(+1.48%) |
Sep 01, 2015 | 45.73 | 45.98 | 45.35 | 45.50 | 53,821,576 | -1.58(-3.35%) |
Aug 31, 2015 | 47.13 | 47.31 | 46.91 | 47.08 | 45,613,268 | -0.35(-0.74%) |
Aug 28, 2015 | 47.19 | 47.52 | 47.16 | 47.43 | 30,866,884 | -0.07(-0.15%) |
Aug 27, 2015 | 47.16 | 47.65 | 47.08 | 47.50 | 50,934,448 | +0.57(+1.22%) |
Aug 26, 2015 | 46.85 | 46.95 | 45.83 | 46.93 | 62,678,096 | +1.08(+2.36%) |
Aug 25, 2015 | 47.40 | 47.41 | 45.77 | 45.84 | 64,492,212 | +0.43(+0.95%) |
Aug 24, 2015 | 45.02 | 46.41 | 44.36 | 45.41 | 80,186,096 | -1.62(-3.45%) |
Aug 21, 2015 | 48.00 | 48.12 | 46.91 | 47.04 | 59,894,456 | -1.10(-2.28%) |
Aug 20, 2015 | 48.76 | 48.84 | 48.12 | 48.14 | 41,195,740 | -1.19(-2.42%) |
Aug 19, 2015 | 49.38 | 49.56 | 49.05 | 49.33 | 21,112,244 | -0.44(-0.88%) |
Aug 18, 2015 | 49.82 | 49.93 | 49.68 | 49.77 | 13,940,943 | -0.38(-0.75%) |
Aug 17, 2015 | 49.82 | 50.15 | 49.73 | 50.15 | 11,319,134 | -0.09(-0.19%) |
Aug 14, 2015 | 49.99 | 50.26 | 49.94 | 50.24 | 21,566,806 | +0.08(+0.16%) |
Aug 13, 2015 | 50.11 | 50.26 | 49.97 | 50.16 | 16,190,331 | -0.03(-0.06%) |
Aug 12, 2015 | 49.86 | 50.19 | 49.57 | 50.19 | 35,358,292 | -0.36(-0.71%) |
Aug 11, 2015 | 50.63 | 50.69 | 50.35 | 50.55 | 20,007,178 | -0.78(-1.53%) |
Aug 10, 2015 | 50.85 | 51.36 | 50.84 | 51.34 | 17,455,700 | +0.62(+1.22%) |
Aug 07, 2015 | 50.55 | 50.75 | 50.48 | 50.72 | 18,281,594 | -0.09(-0.19%) |
Aug 06, 2015 | 50.93 | 50.99 | 50.67 | 50.81 | 15,861,348 | -0.21(-0.42%) |
Aug 05, 2015 | 51.04 | 51.18 | 50.96 | 51.03 | 17,328,122 | +0.27(+0.53%) |
Aug 04, 2015 | 50.83 | 50.91 | 50.64 | 50.76 | 17,008,658 | +0.04(+0.08%) |
Aug 03, 2015 | 50.91 | 50.93 | 50.56 | 50.72 | 32,014,384 | -0.13(-0.26%) |
Jul 31, 2015 | 51.01 | 51.04 | 50.70 | 50.85 | 26,301,438 | +0.30(+0.59%) |
Jul 30, 2015 | 50.41 | 50.56 | 50.18 | 50.55 | 22,288,510 | -0.04(-0.08%) |
Jul 29, 2015 | 50.37 | 50.76 | 50.34 | 50.59 | 20,304,138 | +0.18(+0.36%) |
Jul 28, 2015 | 50.14 | 50.43 | 49.90 | 50.41 | 18,838,108 | +0.63(+1.26%) |
Jul 27, 2015 | 50.04 | 50.04 | 49.71 | 49.79 | 24,236,742 | -0.37(-0.74%) |
Jul 24, 2015 | 50.59 | 50.61 | 50.10 | 50.15 | 17,464,044 | -0.56(-1.10%) |
Jul 23, 2015 | 50.93 | 50.95 | 50.63 | 50.71 | 13,886,350 | -0.13(-0.26%) |
Jul 22, 2015 | 50.70 | 50.88 | 50.70 | 50.84 | 12,970,221 | -0.39(-0.77%) |
Jul 21, 2015 | 51.39 | 51.32 | 51.14 | 51.24 | 17,938,342 | -0.15(-0.29%) |
Jul 20, 2015 | 51.41 | 51.50 | 51.27 | 51.39 | 11,169,085 | +0.12(+0.23%) |
Jul 17, 2015 | 51.32 | 51.32 | 51.19 | 51.27 | 18,819,644 | -0.07(-0.14%) |
Jul 16, 2015 | 51.38 | 51.47 | 51.29 | 51.34 | 26,449,888 | +0.44(+0.86%) |
Jul 15, 2015 | 50.96 | 51.08 | 50.77 | 50.90 | 18,738,162 | -0.19(-0.37%) |
Jul 14, 2015 | 50.86 | 51.15 | 50.79 | 51.09 | 25,243,252 | +0.42(+0.84%) |
Jul 13, 2015 | 50.64 | 50.77 | 50.59 | 50.66 | 18,200,520 | +0.19(+0.37%) |
Jul 10, 2015 | 50.38 | 50.55 | 50.13 | 50.48 | 35,910,944 | +1.60(+3.28%) |
Jul 09, 2015 | 49.18 | 49.24 | 48.77 | 48.87 | 25,430,746 | +0.79(+1.65%) |
Jul 08, 2015 | 48.45 | 48.48 | 47.98 | 48.08 | 41,675,128 | -1.15(-2.33%) |
Jul 07, 2015 | 48.87 | 49.31 | 48.22 | 49.23 | 46,666,164 | +0.02(+0.03%) |
Jul 06, 2015 | 49.17 | 49.64 | 49.06 | 49.21 | 26,883,536 | -1.01(-2.02%) |
Jul 02, 2015 | 50.30 | 50.22 | 50.22 | 50.22 | 26,736,632 | +0.06(+0.13%) |
Jul 01, 2015 | 50.42 | 50.49 | 49.97 | 50.16 | 40,540,736 | +0.32(+0.65%) |
Jun 30, 2015 | 50.53 | 50.53 | 49.66 | 49.84 | 41,012,716 | -0.18(-0.36%) |
Jun 29, 2015 | 50.58 | 50.77 | 49.90 | 50.02 | 42,989,480 | -1.59(-3.07%) |
Jun 26, 2015 | 51.71 | 51.83 | 51.48 | 51.61 | 24,510,328 | -0.02(-0.05%) |
Jun 25, 2015 | 51.87 | 51.87 | 51.59 | 51.63 | 20,895,106 | -0.01(-0.03%) |
Jun 24, 2015 | 51.82 | 51.95 | 51.62 | 51.64 | 27,626,098 | -0.46(-0.87%) |
Jun 23, 2015 | 52.05 | 52.19 | 52.03 | 52.10 | 17,696,750 | +0.14(+0.27%) |
Jun 22, 2015 | 51.98 | 52.28 | 51.87 | 51.96 | 37,199,588 | +0.97(+1.89%) |
Jun 19, 2015 | 51.07 | 51.15 | 50.97 | 51.00 | 19,796,022 | -0.12(-0.24%) |
Jun 18, 2015 | 50.82 | 51.55 | 50.78 | 51.12 | 31,850,094 | +0.46(+0.90%) |
Jun 17, 2015 | 50.59 | 50.78 | 50.17 | 50.66 | 22,152,062 | -0.12(-0.23%) |
Jun 16, 2015 | 50.54 | 50.83 | 50.46 | 50.78 | 15,533,239 | -0.02(-0.03%) |
Jun 15, 2015 | 50.48 | 50.83 | 50.44 | 50.80 | 19,587,734 | -0.31(-0.60%) |
Jun 12, 2015 | 50.98 | 51.30 | 50.81 | 51.10 | 19,826,960 | -0.41(-0.79%) |
Jun 11, 2015 | 51.58 | 51.68 | 51.28 | 51.51 | 26,626,832 | +0.14(+0.27%) |
Jun 10, 2015 | 51.07 | 51.51 | 51.00 | 51.37 | 22,399,378 | +1.06(+2.10%) |
Jun 09, 2015 | 50.33 | 50.46 | 50.08 | 50.32 | 16,988,448 | -0.28(-0.55%) |
Jun 08, 2015 | 50.59 | 50.64 | 50.40 | 50.59 | 19,012,384 | -0.07(-0.14%) |
Jun 05, 2015 | 50.54 | 50.85 | 50.37 | 50.66 | 18,943,878 | -0.61(-1.19%) |
Jun 04, 2015 | 51.49 | 51.87 | 51.11 | 51.27 | 22,264,372 | -0.56(-1.07%) |
Jun 03, 2015 | 51.75 | 52.09 | 51.75 | 51.83 | 27,601,814 | +0.29(+0.55%) |
Jun 02, 2015 | 51.44 | 51.79 | 51.35 | 51.54 | 18,445,128 | +0.24(+0.47%) |
Jun 01, 2015 | 51.57 | 51.60 | 51.10 | 51.31 | 24,701,396 | -0.14(-0.27%) |
May 29, 2015 | 51.68 | 51.79 | 51.20 | 51.44 | 30,802,836 | -0.50(-0.97%) |
May 28, 2015 | 51.77 | 52.00 | 51.53 | 51.95 | 16,509,353 | -0.09(-0.18%) |
May 27, 2015 | 51.60 | 52.09 | 51.58 | 52.04 | 23,039,946 | +0.50(+0.97%) |
May 26, 2015 | 52.00 | 52.02 | 51.44 | 51.54 | 26,331,824 | -0.94(-1.79%) |
May 22, 2015 | 52.55 | 52.48 | 52.48 | 52.48 | 15,768,632 | -0.34(-0.64%) |
May 21, 2015 | 52.62 | 52.89 | 52.58 | 52.82 | 14,818,549 | +0.28(+0.53%) |
May 20, 2015 | 52.42 | 52.71 | 52.34 | 52.54 | 17,957,560 | +0.10(+0.19%) |
May 19, 2015 | 52.43 | 52.56 | 52.37 | 52.44 | 14,776,022 | -0.20(-0.38%) |
May 18, 2015 | 52.57 | 52.69 | 52.49 | 52.64 | 15,380,961 | -0.18(-0.34%) |
May 15, 2015 | 52.58 | 52.86 | 52.48 | 52.82 | 19,005,630 | +0.06(+0.12%) |
May 14, 2015 | 52.59 | 52.77 | 52.49 | 52.76 | 23,668,998 | +0.63(+1.20%) |
May 13, 2015 | 52.28 | 52.42 | 52.05 | 52.13 | 18,838,568 | +0.39(+0.75%) |
May 12, 2015 | 51.68 | 51.88 | 51.59 | 51.75 | 15,614,917 | -0.03(-0.06%) |
May 11, 2015 | 51.85 | 52.02 | 51.75 | 51.78 | 18,828,930 | -0.46(-0.87%) |
May 08, 2015 | 51.94 | 52.31 | 51.92 | 52.23 | 39,683,380 | +1.18(+2.31%) |
May 07, 2015 | 51.00 | 51.12 | 50.83 | 51.05 | 22,942,072 | -0.17(-0.33%) |
May 06, 2015 | 51.41 | 51.49 | 51.00 | 51.22 | 21,469,068 | +0.13(+0.26%) |
May 05, 2015 | 51.64 | 51.65 | 51.02 | 51.09 | 27,614,354 | -0.77(-1.49%) |
May 04, 2015 | 51.88 | 51.95 | 51.76 | 51.86 | 24,435,060 | -0.05(-0.10%) |
May 01, 2015 | 51.62 | 52.03 | 51.45 | 51.91 | 37,190,884 | +0.57(+1.11%) |
Apr 30, 2015 | 51.53 | 51.66 | 51.28 | 51.34 | 35,916,564 | -0.55(-1.06%) |
Apr 29, 2015 | 51.95 | 52.12 | 51.69 | 51.89 | 25,215,432 | -0.46(-0.87%) |
Apr 28, 2015 | 52.15 | 52.36 | 51.99 | 52.35 | 17,836,500 | +0.06(+0.12%) |
Apr 27, 2015 | 52.32 | 52.54 | 52.23 | 52.29 | 23,732,290 | +0.25(+0.49%) |
Apr 24, 2015 | 51.93 | 52.12 | 51.71 | 52.03 | 14,366,255 | +0.30(+0.58%) |
Apr 23, 2015 | 51.25 | 51.81 | 51.22 | 51.73 | 15,856,418 | +0.19(+0.37%) |
Apr 22, 2015 | 51.45 | 51.55 | 51.20 | 51.54 | 11,368,460 | +0.10(+0.20%) |
Apr 21, 2015 | 50.98 | 51.56 | 51.33 | 51.44 | 13,856,447 | +0.46(+0.89%) |
Apr 20, 2015 | 50.96 | 51.13 | 50.92 | 50.98 | 16,266,706 | +0.05(+0.11%) |
Apr 17, 2015 | 50.90 | 50.98 | 50.71 | 50.93 | 24,360,020 | -0.65(-1.26%) |
Apr 16, 2015 | 51.49 | 51.72 | 51.27 | 51.58 | 22,619,038 | +0.14(+0.27%) |
Apr 15, 2015 | 51.34 | 51.52 | 51.12 | 51.44 | 17,112,828 | +0.23(+0.45%) |
Apr 14, 2015 | 51.14 | 51.24 | 51.05 | 51.20 | 18,044,560 | +0.38(+0.74%) |
Apr 13, 2015 | 50.92 | 51.04 | 50.73 | 50.83 | 19,493,918 | -0.32(-0.63%) |
Apr 10, 2015 | 50.94 | 51.16 | 50.89 | 51.15 | 16,407,081 | +0.10(+0.20%) |
Apr 09, 2015 | 51.03 | 51.06 | 50.80 | 51.05 | 22,981,608 | +0.07(+0.14%) |
Apr 08, 2015 | 51.26 | 51.28 | 50.76 | 50.98 | 20,918,272 | +0.22(+0.43%) |
Apr 07, 2015 | 50.91 | 51.14 | 50.74 | 50.76 | 17,802,386 | -0.07(-0.14%) |
Apr 06, 2015 | 50.63 | 51.07 | 50.49 | 50.83 | 21,120,740 | +0.51(+1.01%) |
Apr 02, 2015 | 50.19 | 50.32 | 50.32 | 50.32 | 20,204,430 | +0.43(+0.87%) |
Apr 01, 2015 | 49.92 | 49.92 | 49.54 | 49.89 | 40,036,564 | +0.36(+0.72%) |
Mar 31, 2015 | 49.51 | 49.82 | 49.46 | 49.54 | 35,904,512 | -0.78(-1.55%) |
Mar 30, 2015 | 50.28 | 50.43 | 50.26 | 50.32 | 35,597,512 | +0.03(+0.06%) |
Mar 27, 2015 | 50.16 | 50.34 | 50.04 | 50.29 | 21,499,176 | +0.13(+0.26%) |
Mar 26, 2015 | 50.16 | 50.27 | 49.82 | 50.15 | 31,535,178 | -0.44(-0.87%) |
Mar 25, 2015 | 51.02 | 51.10 | 50.56 | 50.59 | 23,127,380 | -0.24(-0.47%) |
Mar 24, 2015 | 51.03 | 51.11 | 50.83 | 50.83 | 23,365,362 | -0.11(-0.21%) |
Mar 23, 2015 | 50.86 | 51.05 | 50.73 | 50.94 | 18,081,968 | +0.25(+0.50%) |
Mar 20, 2015 | 50.42 | 50.87 | 50.26 | 50.69 | 37,293,276 | +1.10(+2.21%) |
Mar 19, 2015 | 49.59 | 49.72 | 49.46 | 49.59 | 26,108,722 | -0.59(-1.17%) |
Mar 18, 2015 | 49.12 | 50.26 | 49.10 | 50.18 | 36,647,452 | +1.05(+2.14%) |
Mar 17, 2015 | 49.00 | 49.20 | 48.87 | 49.13 | 21,080,190 | -0.12(-0.25%) |
Mar 16, 2015 | 49.04 | 49.33 | 49.02 | 49.25 | 20,504,256 | +0.55(+1.13%) |
Mar 13, 2015 | 48.60 | 48.74 | 48.39 | 48.70 | 21,085,356 | -0.29(-0.58%) |
Mar 12, 2015 | 48.94 | 49.00 | 48.73 | 48.99 | 21,195,408 | +0.60(+1.24%) |
Mar 11, 2015 | 48.35 | 48.49 | 48.16 | 48.39 | 25,789,108 | +0.12(+0.26%) |
Mar 10, 2015 | 48.53 | 48.61 | 48.24 | 48.26 | 27,177,220 | -1.07(-2.18%) |
Mar 09, 2015 | 49.24 | 49.40 | 49.18 | 49.34 | 15,426,735 | +0.08(+0.16%) |
Mar 06, 2015 | 49.55 | 49.65 | 49.21 | 49.26 | 31,141,750 | -0.68(-1.36%) |
Mar 05, 2015 | 49.98 | 50.09 | 49.84 | 49.94 | 20,131,512 | +0.12(+0.23%) |
Mar 04, 2015 | 49.75 | 49.86 | 49.48 | 49.82 | 20,240,538 | -0.20(-0.40%) |
Mar 03, 2015 | 50.15 | 50.22 | 49.92 | 50.02 | 16,275,732 | -0.31(-0.61%) |
Mar 02, 2015 | 50.24 | 50.35 | 50.15 | 50.33 | 27,588,956 | +0.08(+0.15%) |
Feb 27, 2015 | 50.28 | 50.45 | 50.20 | 50.26 | 29,743,276 | +0.02(+0.05%) |
Feb 26, 2015 | 50.26 | 50.36 | 50.12 | 50.23 | 16,569,285 | -0.14(-0.28%) |
Feb 25, 2015 | 50.26 | 50.43 | 50.19 | 50.37 | 13,245,047 | +0.04(+0.08%) |
Feb 24, 2015 | 50.01 | 50.40 | 49.92 | 50.33 | 21,209,900 | +0.31(+0.62%) |
Feb 23, 2015 | 49.93 | 50.11 | 49.89 | 50.02 | 17,385,646 | -0.18(-0.35%) |
Feb 20, 2015 | 49.59 | 50.39 | 49.51 | 50.20 | 44,896,408 | +0.46(+0.93%) |
Feb 19, 2015 | 49.68 | 49.92 | 49.65 | 49.74 | 22,139,492 | +0.06(+0.12%) |
Feb 18, 2015 | 49.53 | 49.82 | 49.44 | 49.68 | 21,733,740 | +0.29(+0.59%) |
Feb 17, 2015 | 49.17 | 49.48 | 49.05 | 49.38 | 17,695,416 | +0.12(+0.24%) |
Feb 13, 2015 | 49.14 | 49.27 | 49.27 | 49.27 | 23,212,192 | +0.32(+0.66%) |
Feb 12, 2015 | 48.53 | 48.95 | 48.53 | 48.94 | 21,587,234 | +0.75(+1.55%) |
Feb 11, 2015 | 48.14 | 48.29 | 47.95 | 48.19 | 21,251,348 | -0.26(-0.54%) |
Feb 10, 2015 | 48.32 | 48.50 | 48.10 | 48.46 | 18,527,338 | +0.44(+0.92%) |
Feb 09, 2015 | 47.85 | 48.16 | 47.85 | 48.02 | 20,649,132 | -0.23(-0.48%) |
Feb 06, 2015 | 48.39 | 48.56 | 48.11 | 48.25 | 24,003,736 | -0.61(-1.25%) |
Feb 05, 2015 | 48.51 | 48.87 | 48.44 | 48.86 | 31,003,116 | +0.66(+1.38%) |
Feb 04, 2015 | 48.34 | 48.59 | 48.16 | 48.19 | 22,609,872 | -0.40(-0.83%) |
Feb 03, 2015 | 48.12 | 48.68 | 48.11 | 48.60 | 35,855,564 | +0.76(+1.60%) |
Feb 02, 2015 | 47.58 | 47.94 | 47.45 | 47.83 | 32,227,524 | +0.57(+1.21%) |
Jan 30, 2015 | 47.55 | 47.72 | 47.24 | 47.26 | 50,871,204 | -0.76(-1.58%) |
Jan 29, 2015 | 47.78 | 48.06 | 47.61 | 48.02 | 40,426,408 | +0.65(+1.37%) |
Jan 28, 2015 | 48.10 | 48.16 | 47.34 | 47.37 | 25,950,674 | -0.72(-1.49%) |
Jan 27, 2015 | 47.92 | 48.19 | 47.82 | 48.09 | 25,991,054 | +0.07(+0.14%) |
Jan 26, 2015 | 47.75 | 48.12 | 47.63 | 48.02 | 23,917,184 | +0.65(+1.37%) |
Jan 23, 2015 | 47.55 | 47.68 | 47.35 | 47.37 | 25,254,480 | -0.27(-0.57%) |
Jan 22, 2015 | 47.32 | 47.76 | 47.22 | 47.64 | 20,221,532 | +0.18(+0.37%) |
Jan 21, 2015 | 47.07 | 47.48 | 47.01 | 47.46 | 34,792,760 | +0.37(+0.79%) |
Jan 20, 2015 | 47.30 | 47.33 | 46.90 | 47.09 | 24,761,232 | +0.16(+0.35%) |
Jan 16, 2015 | 46.38 | 46.93 | 46.93 | 46.93 | 38,441,296 | +0.60(+1.30%) |
Jan 15, 2015 | 46.59 | 46.63 | 46.21 | 46.33 | 28,349,712 | +0.29(+0.64%) |
Jan 14, 2015 | 45.94 | 46.13 | 45.72 | 46.03 | 20,793,380 | -0.13(-0.28%) |
Jan 13, 2015 | 46.50 | 46.62 | 45.84 | 46.16 | 19,944,056 | +0.23(+0.50%) |
Jan 12, 2015 | 46.09 | 46.13 | 45.70 | 45.93 | 24,043,972 | -0.11(-0.23%) |
Jan 09, 2015 | 46.32 | 46.32 | 45.81 | 46.04 | 23,236,940 | -0.22(-0.48%) |
Jan 08, 2015 | 45.92 | 46.43 | 45.90 | 46.26 | 21,607,112 | +0.62(+1.35%) |
Jan 07, 2015 | 45.51 | 45.72 | 45.21 | 45.65 | 24,675,768 | +0.50(+1.11%) |
Jan 06, 2015 | 45.62 | 45.78 | 45.00 | 45.14 | 28,124,978 | -0.52(-1.13%) |
Jan 05, 2015 | 46.11 | 46.14 | 45.54 | 45.66 | 36,877,428 | -1.10(-2.36%) |
Jan 02, 2015 | 47.13 | 47.19 | 46.67 | 46.77 | 31,963,460 | -0.20(-0.43%) |
Dec 31, 2014 | 47.44 | 46.97 | 46.97 | 46.97 | 29,139,760 | -0.29(-0.62%) |
Dec 30, 2014 | 47.43 | 47.48 | 47.24 | 47.26 | 26,259,578 | -0.44(-0.92%) |
Dec 29, 2014 | 47.64 | 47.87 | 47.63 | 47.70 | 28,505,780 | -0.35(-0.72%) |
Dec 26, 2014 | 48.07 | 48.13 | 48.01 | 48.05 | 22,903,944 | +0.12(+0.26%) |
Dec 24, 2014 | 47.77 | 47.92 | 47.92 | 47.92 | 16,036,130 | +0.22(+0.45%) |
Dec 23, 2014 | 47.76 | 47.82 | 47.64 | 47.71 | 28,406,850 | -0.15(-0.32%) |
Dec 22, 2014 | 47.84 | 47.89 | 47.67 | 47.86 | 32,012,892 | +0.23(+0.49%) |
Dec 19, 2014 | 47.45 | 47.77 | 47.34 | 47.63 | 38,460,964 | +0.07(+0.15%) |
Dec 18, 2014 | 47.26 | 47.63 | 47.18 | 47.56 | 42,817,344 | +0.83(+1.78%) |
Dec 17, 2014 | 46.33 | 47.06 | 46.31 | 46.73 | 37,301,156 | +0.55(+1.20%) |
Dec 16, 2014 | 45.88 | 46.76 | 45.81 | 46.18 | 50,030,596 | +0.33(+0.72%) |
Dec 15, 2014 | 46.76 | 46.83 | 45.70 | 45.85 | 50,491,092 | -0.77(-1.66%) |
Dec 12, 2014 | 47.41 | 47.49 | 46.59 | 46.62 | 40,771,760 | -0.92(-1.93%) |
Dec 11, 2014 | 47.67 | 47.92 | 47.48 | 47.54 | 25,562,936 | -0.06(-0.13%) |
Dec 10, 2014 | 48.09 | 48.09 | 47.52 | 47.60 | 36,193,628 | -0.61(-1.27%) |
Dec 09, 2014 | 48.02 | 48.25 | 47.87 | 48.21 | 23,723,410 | -0.26(-0.54%) |
Dec 08, 2014 | 48.61 | 48.71 | 48.43 | 48.47 | 19,084,828 | -0.43(-0.88%) |
Dec 05, 2014 | 48.91 | 48.92 | 48.84 | 48.90 | 18,243,514 | +0.11(+0.22%) |
Dec 04, 2014 | 48.82 | 49.00 | 48.63 | 48.79 | 23,919,744 | -0.16(-0.33%) |
Dec 03, 2014 | 48.89 | 49.00 | 48.82 | 48.95 | 14,025,556 | -0.06(-0.12%) |
Dec 02, 2014 | 48.97 | 49.03 | 48.87 | 49.01 | 25,310,066 | +0.14(+0.28%) |
Dec 01, 2014 | 48.95 | 48.99 | 48.72 | 48.87 | 19,395,648 | -0.05(-0.09%) |
Nov 28, 2014 | 49.00 | 49.05 | 48.88 | 48.92 | 11,025,981 | -0.40(-0.81%) |
Nov 26, 2014 | 49.19 | 49.32 | 49.32 | 49.32 | 12,803,305 | +0.19(+0.39%) |
Nov 25, 2014 | 49.05 | 49.18 | 48.94 | 49.13 | 23,923,958 | +0.08(+0.17%) |
Nov 24, 2014 | 48.97 | 49.05 | 48.87 | 49.04 | 21,795,640 | +0.28(+0.58%) |
Nov 21, 2014 | 48.94 | 48.97 | 48.60 | 48.76 | 29,319,348 | +0.42(+0.87%) |
Nov 20, 2014 | 48.14 | 48.47 | 48.12 | 48.34 | 21,575,658 | -0.29(-0.60%) |
Nov 19, 2014 | 48.64 | 48.80 | 48.42 | 48.63 | 18,193,580 | -0.15(-0.30%) |
Nov 18, 2014 | 48.61 | 48.86 | 48.57 | 48.77 | 25,762,854 | +0.53(+1.09%) |
Nov 17, 2014 | 48.04 | 48.29 | 48.02 | 48.25 | 14,655,064 | -0.19(-0.39%) |
Nov 14, 2014 | 48.07 | 48.46 | 48.06 | 48.44 | 17,486,912 | +0.07(+0.14%) |
Nov 13, 2014 | 48.19 | 48.47 | 48.16 | 48.37 | 24,401,498 | +0.23(+0.48%) |
Nov 12, 2014 | 48.02 | 48.22 | 48.01 | 48.14 | 13,042,255 | -0.41(-0.85%) |
Nov 11, 2014 | 48.38 | 48.61 | 48.29 | 48.55 | 16,184,336 | +0.29(+0.60%) |
Nov 10, 2014 | 48.23 | 48.32 | 48.09 | 48.26 | 13,388,274 | +0.21(+0.45%) |
Nov 07, 2014 | 47.86 | 48.06 | 47.69 | 48.05 | 14,324,418 | +0.02(+0.05%) |
Nov 06, 2014 | 48.18 | 48.30 | 47.90 | 48.03 | 17,821,722 | -0.26(-0.54%) |
Nov 05, 2014 | 48.30 | 48.35 | 48.07 | 48.29 | 17,048,660 | +0.09(+0.19%) |
Nov 04, 2014 | 48.12 | 48.22 | 47.90 | 48.19 | 16,667,071 | -0.28(-0.57%) |
Nov 03, 2014 | 48.56 | 48.63 | 48.32 | 48.47 | 18,816,154 | -0.42(-0.86%) |
Oct 31, 2014 | 48.71 | 48.91 | 48.57 | 48.89 | 29,806,498 | +0.89(+1.85%) |
Oct 30, 2014 | 47.51 | 48.15 | 47.46 | 48.00 | 19,092,224 | +0.34(+0.72%) |
Oct 29, 2014 | 48.16 | 48.25 | 47.51 | 47.66 | 28,491,924 | -0.37(-0.76%) |
Oct 28, 2014 | 47.80 | 48.03 | 47.74 | 48.03 | 19,167,152 | +0.72(+1.52%) |
Oct 27, 2014 | 47.15 | 47.52 | 47.08 | 47.31 | 23,333,732 | -0.27(-0.56%) |
Oct 24, 2014 | 47.44 | 47.59 | 47.30 | 47.57 | 16,025,202 | +0.26(+0.55%) |
Oct 23, 2014 | 47.26 | 47.56 | 47.21 | 47.31 | 22,363,968 | +0.45(+0.96%) |
Oct 22, 2014 | 47.18 | 47.31 | 46.83 | 46.86 | 18,289,744 | -0.34(-0.73%) |
Oct 21, 2014 | 46.89 | 47.25 | 46.86 | 47.21 | 22,040,450 | +0.56(+1.20%) |
Oct 20, 2014 | 46.31 | 46.73 | 46.29 | 46.65 | 30,080,418 | +0.29(+0.63%) |
Oct 17, 2014 | 46.22 | 46.48 | 46.08 | 46.36 | 29,816,142 | +0.85(+1.86%) |
Oct 16, 2014 | 44.86 | 45.94 | 44.81 | 45.51 | 64,103,516 | -0.43(-0.93%) |
Oct 15, 2014 | 46.21 | 45.99 | 45.08 | 45.94 | 48,795,784 | -0.28(-0.60%) |
Oct 14, 2014 | 46.44 | 46.60 | 46.13 | 46.21 | 29,159,608 | +0.11(+0.25%) |
Oct 13, 2014 | 46.67 | 46.79 | 46.08 | 46.10 | 21,404,600 | -0.06(-0.13%) |
Oct 10, 2014 | 46.64 | 46.77 | 46.14 | 46.16 | 34,551,672 | -0.70(-1.50%) |
Oct 09, 2014 | 47.69 | 47.79 | 46.81 | 46.86 | 31,149,368 | -1.29(-2.68%) |
Oct 08, 2014 | 47.46 | 48.23 | 47.28 | 48.16 | 23,951,028 | +0.75(+1.58%) |
Oct 07, 2014 | 47.90 | 47.93 | 47.40 | 47.41 | 20,426,604 | -0.82(-1.70%) |
Oct 06, 2014 | 48.18 | 48.29 | 47.91 | 48.22 | 21,732,148 | +0.31(+0.64%) |
Oct 03, 2014 | 47.85 | 47.98 | 47.73 | 47.92 | 14,541,625 | +0.00(+0.00%) |
Oct 02, 2014 | 48.17 | 48.22 | 47.47 | 47.92 | 28,368,660 | -0.52(-1.07%) |