Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.72 | 44.77 | 43.57 | 44.74 | 6,993,308 | +1.21(+2.78%) |
Jan 28, 2016 | 43.15 | 43.96 | 42.85 | 43.53 | 6,616,593 | +0.62(+1.46%) |
Jan 27, 2016 | 42.96 | 43.54 | 42.68 | 42.91 | 4,717,359 | -0.29(-0.67%) |
Jan 26, 2016 | 42.00 | 43.31 | 41.89 | 43.20 | 5,036,516 | +1.53(+3.68%) |
Jan 25, 2016 | 42.52 | 42.85 | 41.65 | 41.66 | 8,042,852 | -0.98(-2.31%) |
Jan 22, 2016 | 42.80 | 43.05 | 42.46 | 42.65 | 8,691,213 | +0.01(+0.03%) |
Jan 21, 2016 | 42.24 | 43.20 | 41.85 | 42.63 | 6,843,906 | +0.60(+1.43%) |
Jan 20, 2016 | 41.93 | 42.37 | 41.10 | 42.04 | 8,594,433 | -0.48(-1.13%) |
Jan 19, 2016 | 41.69 | 42.84 | 41.64 | 42.52 | 11,214,982 | +1.04(+2.50%) |
Jan 15, 2016 | 42.20 | 41.48 | 41.48 | 41.48 | 11,051,227 | -1.81(-4.17%) |
Jan 14, 2016 | 42.81 | 43.43 | 41.95 | 43.28 | 6,095,585 | +0.61(+1.42%) |
Jan 13, 2016 | 43.59 | 43.59 | 42.52 | 42.68 | 7,856,248 | -0.05(-0.12%) |
Jan 12, 2016 | 42.11 | 42.86 | 42.05 | 42.73 | 5,319,074 | +0.95(+2.28%) |
Jan 11, 2016 | 42.08 | 42.32 | 41.31 | 41.78 | 6,896,672 | -0.07(-0.18%) |
Jan 08, 2016 | 42.53 | 42.85 | 41.75 | 41.85 | 7,018,818 | -0.58(-1.36%) |
Jan 07, 2016 | 42.88 | 43.25 | 42.18 | 42.43 | 12,881,570 | -1.50(-3.41%) |
Jan 06, 2016 | 43.73 | 44.21 | 43.50 | 43.93 | 5,910,450 | -0.31(-0.71%) |
Jan 05, 2016 | 44.73 | 44.96 | 43.80 | 44.24 | 6,172,707 | -0.11(-0.25%) |
Jan 04, 2016 | 43.80 | 44.37 | 43.38 | 44.35 | 5,643,866 | -0.52(-1.15%) |
Dec 31, 2015 | 45.23 | 44.87 | 44.87 | 44.87 | 2,846,283 | -0.47(-1.03%) |
Dec 30, 2015 | 45.55 | 45.68 | 45.27 | 45.33 | 3,600,961 | -0.26(-0.58%) |
Dec 29, 2015 | 45.56 | 45.91 | 45.31 | 45.60 | 4,333,735 | +0.25(+0.54%) |
Dec 28, 2015 | 45.23 | 45.42 | 44.87 | 45.35 | 5,634,834 | -0.10(-0.22%) |
Dec 24, 2015 | 45.35 | 45.45 | 45.45 | 45.45 | 2,491,495 | -0.07(-0.16%) |
Dec 23, 2015 | 44.91 | 45.62 | 44.90 | 45.52 | 5,618,464 | +0.69(+1.53%) |
Dec 22, 2015 | 45.20 | 45.23 | 44.26 | 44.83 | 7,353,715 | -0.25(-0.54%) |
Dec 21, 2015 | 44.23 | 45.22 | 44.23 | 45.08 | 7,858,484 | +0.96(+2.17%) |
Dec 18, 2015 | 44.12 | 44.32 | 43.61 | 44.12 | 8,188,067 | -0.22(-0.50%) |
Dec 17, 2015 | 45.17 | 45.45 | 44.34 | 44.34 | 5,260,157 | -0.82(-1.82%) |
Dec 16, 2015 | 44.90 | 45.30 | 44.28 | 45.17 | 5,162,012 | +0.57(+1.28%) |
Dec 15, 2015 | 44.46 | 44.79 | 44.27 | 44.59 | 7,981,010 | +0.59(+1.34%) |
Dec 14, 2015 | 43.70 | 44.02 | 43.29 | 44.01 | 7,066,752 | +0.21(+0.49%) |
Dec 11, 2015 | 44.58 | 44.82 | 43.56 | 43.79 | 6,353,986 | -1.16(-2.58%) |
Dec 10, 2015 | 45.45 | 45.51 | 43.71 | 44.95 | 10,588,510 | -0.37(-0.83%) |
Dec 09, 2015 | 46.39 | 47.00 | 45.23 | 45.33 | 8,403,845 | -1.10(-2.37%) |
Dec 08, 2015 | 46.25 | 46.89 | 45.60 | 46.42 | 4,905,381 | -0.50(-1.07%) |
Dec 07, 2015 | 46.63 | 47.07 | 46.07 | 46.93 | 5,902,163 | +0.17(+0.35%) |
Dec 04, 2015 | 45.25 | 46.93 | 45.14 | 46.76 | 6,482,106 | +1.85(+4.12%) |
Dec 03, 2015 | 46.11 | 46.17 | 44.79 | 44.91 | 6,453,893 | -1.12(-2.43%) |
Dec 02, 2015 | 45.76 | 46.37 | 45.74 | 46.03 | 5,752,172 | +0.29(+0.63%) |
Dec 01, 2015 | 44.96 | 45.94 | 44.96 | 45.74 | 8,260,312 | +1.21(+2.72%) |
Nov 30, 2015 | 44.71 | 44.88 | 44.48 | 44.53 | 5,230,309 | -0.28(-0.62%) |
Nov 27, 2015 | 44.64 | 44.83 | 44.34 | 44.81 | 2,995,195 | +0.23(+0.51%) |
Nov 25, 2015 | 44.63 | 44.58 | 44.58 | 44.58 | 3,772,413 | +0.13(+0.29%) |
Nov 24, 2015 | 44.12 | 44.64 | 43.99 | 44.45 | 3,564,893 | -0.19(-0.43%) |
Nov 23, 2015 | 44.72 | 45.01 | 44.55 | 44.64 | 4,160,128 | -0.04(-0.10%) |
Nov 20, 2015 | 44.32 | 45.04 | 44.13 | 44.69 | 6,940,181 | +0.66(+1.51%) |
Nov 19, 2015 | 43.61 | 44.21 | 43.46 | 44.02 | 5,176,156 | +0.34(+0.79%) |
Nov 18, 2015 | 42.99 | 43.79 | 42.82 | 43.68 | 7,786,432 | +0.72(+1.69%) |
Nov 17, 2015 | 42.25 | 43.02 | 42.11 | 42.95 | 8,233,714 | +0.69(+1.63%) |
Nov 16, 2015 | 42.45 | 42.60 | 41.89 | 42.27 | 5,586,636 | -0.40(-0.94%) |
Nov 13, 2015 | 42.60 | 42.91 | 41.69 | 42.67 | 13,017,943 | +1.44(+3.50%) |
Nov 12, 2015 | 41.96 | 42.05 | 40.96 | 41.22 | 10,558,396 | -0.81(-1.93%) |
Nov 11, 2015 | 42.46 | 42.57 | 41.93 | 42.03 | 4,388,767 | -0.20(-0.47%) |
Nov 10, 2015 | 42.27 | 42.57 | 41.97 | 42.23 | 4,808,699 | -0.15(-0.35%) |
Nov 09, 2015 | 43.40 | 43.40 | 42.01 | 42.38 | 8,128,867 | -1.38(-3.14%) |
Nov 06, 2015 | 43.53 | 43.81 | 43.30 | 43.75 | 4,099,832 | +0.04(+0.10%) |
Nov 05, 2015 | 44.01 | 44.18 | 43.47 | 43.71 | 4,210,395 | -0.23(-0.52%) |
Nov 04, 2015 | 44.39 | 44.51 | 43.81 | 43.94 | 3,831,859 | -0.41(-0.93%) |
Nov 03, 2015 | 43.89 | 44.50 | 43.85 | 44.35 | 4,339,219 | +0.23(+0.53%) |
Nov 02, 2015 | 43.83 | 44.31 | 43.81 | 44.12 | 4,747,939 | +0.57(+1.30%) |
Oct 30, 2015 | 44.65 | 44.65 | 43.30 | 43.55 | 7,966,711 | -0.98(-2.21%) |
Oct 29, 2015 | 44.78 | 44.83 | 44.35 | 44.53 | 3,781,029 | -0.28(-0.63%) |
Oct 28, 2015 | 44.96 | 45.38 | 44.16 | 44.82 | 6,133,988 | -0.12(-0.27%) |
Oct 27, 2015 | 45.42 | 45.55 | 44.66 | 44.94 | 4,297,537 | -0.62(-1.36%) |
Oct 26, 2015 | 44.58 | 45.74 | 44.57 | 45.56 | 5,795,355 | +0.79(+1.77%) |
Oct 23, 2015 | 45.11 | 45.11 | 44.36 | 44.77 | 6,523,638 | +0.13(+0.29%) |
Oct 22, 2015 | 45.54 | 45.82 | 44.54 | 44.64 | 8,858,358 | -0.54(-1.20%) |
Oct 21, 2015 | 44.96 | 45.71 | 44.58 | 45.18 | 10,024,489 | +0.33(+0.73%) |
Oct 20, 2015 | 46.08 | 46.20 | 44.80 | 44.85 | 25,122,162 | +0.81(+1.84%) |
Oct 19, 2015 | 44.05 | 44.15 | 43.68 | 44.04 | 6,197,910 | -0.28(-0.62%) |
Oct 16, 2015 | 43.61 | 44.39 | 42.85 | 44.32 | 15,820,180 | +1.77(+4.17%) |
Oct 15, 2015 | 42.37 | 42.65 | 41.76 | 42.54 | 7,684,043 | +0.42(+1.01%) |
Oct 14, 2015 | 42.72 | 43.04 | 41.96 | 42.12 | 7,049,384 | -0.58(-1.35%) |
Oct 13, 2015 | 43.00 | 43.60 | 42.61 | 42.70 | 8,437,774 | -0.52(-1.21%) |
Oct 12, 2015 | 43.01 | 43.73 | 42.99 | 43.22 | 11,531,610 | +0.36(+0.84%) |
Oct 09, 2015 | 41.18 | 42.97 | 41.12 | 42.86 | 16,141,627 | +1.70(+4.14%) |
Oct 08, 2015 | 40.95 | 41.67 | 40.48 | 41.16 | 21,462,048 | -0.15(-0.37%) |
Oct 07, 2015 | 42.59 | 43.26 | 41.00 | 41.31 | 60,303,084 | -9.59(-18.83%) |
Oct 06, 2015 | 50.53 | 50.97 | 50.05 | 50.90 | 18,728,436 | +0.23(+0.45%) |
Oct 05, 2015 | 50.40 | 50.82 | 49.66 | 50.67 | 6,759,047 | +0.88(+1.78%) |
Oct 02, 2015 | 47.80 | 49.97 | 47.80 | 49.79 | 9,096,112 | +1.06(+2.17%) |
Oct 01, 2015 | 48.82 | 49.13 | 48.20 | 48.73 | 5,215,919 | -0.05(-0.10%) |
Sep 30, 2015 | 47.30 | 48.96 | 46.79 | 48.78 | 8,693,609 | +2.32(+4.99%) |
Sep 29, 2015 | 46.48 | 46.62 | 45.91 | 46.46 | 7,091,918 | +0.09(+0.20%) |
Sep 28, 2015 | 47.59 | 47.72 | 46.32 | 46.37 | 6,671,137 | -1.59(-3.31%) |
Sep 25, 2015 | 48.35 | 48.63 | 47.72 | 47.96 | 5,532,383 | +0.17(+0.36%) |
Sep 24, 2015 | 47.93 | 47.93 | 47.16 | 47.79 | 4,995,040 | -0.37(-0.76%) |
Sep 23, 2015 | 48.40 | 48.58 | 47.85 | 48.15 | 4,394,655 | -0.23(-0.48%) |
Sep 22, 2015 | 48.51 | 48.83 | 48.16 | 48.38 | 6,000,980 | -0.69(-1.40%) |
Sep 21, 2015 | 49.12 | 49.25 | 48.38 | 49.07 | 6,017,281 | +0.17(+0.35%) |
Sep 18, 2015 | 49.56 | 50.13 | 48.72 | 48.90 | 8,958,159 | -1.72(-3.40%) |
Sep 17, 2015 | 50.60 | 51.19 | 50.28 | 50.62 | 6,143,002 | -0.06(-0.12%) |
Sep 16, 2015 | 50.21 | 50.76 | 49.79 | 50.68 | 4,360,478 | +0.40(+0.79%) |
Sep 15, 2015 | 49.61 | 50.46 | 49.09 | 50.29 | 3,766,450 | +0.90(+1.82%) |
Sep 14, 2015 | 49.53 | 49.66 | 49.15 | 49.39 | 3,000,493 | -0.29(-0.59%) |
Sep 11, 2015 | 48.81 | 49.71 | 48.58 | 49.68 | 4,452,556 | +0.93(+1.91%) |
Sep 10, 2015 | 49.29 | 49.55 | 48.49 | 48.75 | 5,181,633 | -0.68(-1.38%) |
Sep 09, 2015 | 50.52 | 50.94 | 49.33 | 49.43 | 5,343,590 | -0.45(-0.91%) |
Sep 08, 2015 | 49.31 | 50.00 | 49.10 | 49.88 | 5,135,200 | +1.75(+3.64%) |
Sep 04, 2015 | 48.22 | 48.13 | 48.13 | 48.13 | 3,477,116 | -0.81(-1.66%) |
Sep 03, 2015 | 49.21 | 49.39 | 48.66 | 48.94 | 2,979,226 | -0.03(-0.06%) |
Sep 02, 2015 | 48.84 | 48.98 | 48.03 | 48.98 | 5,472,403 | +0.71(+1.48%) |
Sep 01, 2015 | 47.35 | 48.54 | 47.29 | 48.26 | 7,352,143 | -0.41(-0.84%) |
Aug 31, 2015 | 49.41 | 49.62 | 48.63 | 48.67 | 5,283,167 | -1.25(-2.51%) |
Aug 28, 2015 | 50.11 | 50.49 | 49.59 | 49.92 | 4,794,605 | -0.27(-0.55%) |
Aug 27, 2015 | 48.87 | 50.61 | 48.87 | 50.20 | 8,609,242 | +1.58(+3.25%) |
Aug 26, 2015 | 47.57 | 48.73 | 46.72 | 48.62 | 7,477,482 | +2.18(+4.70%) |
Aug 25, 2015 | 48.38 | 48.46 | 46.39 | 46.43 | 10,371,032 | -0.67(-1.41%) |
Aug 24, 2015 | 45.08 | 48.19 | 43.56 | 47.10 | 17,097,110 | -1.53(-3.15%) |
Aug 21, 2015 | 49.45 | 49.77 | 48.32 | 48.63 | 14,348,169 | -1.29(-2.59%) |
Aug 20, 2015 | 51.98 | 52.22 | 49.85 | 49.92 | 12,665,358 | -2.61(-4.96%) |
Aug 19, 2015 | 52.17 | 52.92 | 51.76 | 52.53 | 16,321,724 | +1.15(+2.24%) |
Aug 18, 2015 | 51.68 | 51.92 | 51.19 | 51.37 | 7,420,822 | -0.51(-0.98%) |
Aug 17, 2015 | 50.56 | 52.28 | 50.35 | 51.88 | 9,885,240 | +0.88(+1.72%) |
Aug 14, 2015 | 50.98 | 51.34 | 50.65 | 51.00 | 6,145,310 | -0.13(-0.25%) |
Aug 13, 2015 | 49.73 | 51.92 | 49.61 | 51.13 | 12,869,548 | +1.90(+3.87%) |
Aug 12, 2015 | 50.02 | 50.03 | 48.03 | 49.23 | 19,507,928 | -1.74(-3.42%) |
Aug 11, 2015 | 52.75 | 52.75 | 50.64 | 50.97 | 15,824,289 | -2.61(-4.87%) |
Aug 10, 2015 | 53.86 | 54.21 | 53.51 | 53.58 | 2,113,001 | +0.13(+0.24%) |
Aug 07, 2015 | 53.36 | 53.44 | 52.85 | 53.45 | 2,364,118 | -0.10(-0.18%) |
Aug 06, 2015 | 54.47 | 54.71 | 53.38 | 53.55 | 3,339,802 | -0.77(-1.43%) |
Aug 05, 2015 | 54.28 | 54.69 | 53.97 | 54.33 | 2,286,644 | +0.52(+0.96%) |
Aug 04, 2015 | 53.69 | 54.12 | 53.56 | 53.81 | 2,299,620 | +0.23(+0.42%) |
Aug 03, 2015 | 53.72 | 53.84 | 53.15 | 53.58 | 2,447,916 | +0.04(+0.07%) |
Jul 31, 2015 | 54.01 | 54.11 | 53.49 | 53.55 | 2,349,665 | -0.16(-0.30%) |
Jul 30, 2015 | 53.58 | 53.91 | 53.09 | 53.70 | 2,289,878 | +0.15(+0.28%) |
Jul 29, 2015 | 53.17 | 53.85 | 53.00 | 53.55 | 3,456,804 | +0.50(+0.94%) |
Jul 28, 2015 | 52.81 | 53.16 | 52.31 | 53.05 | 3,282,539 | +0.59(+1.13%) |
Jul 27, 2015 | 52.43 | 52.70 | 52.06 | 52.46 | 6,140,086 | -0.45(-0.84%) |
Jul 24, 2015 | 53.83 | 53.97 | 52.70 | 52.90 | 4,357,042 | -0.68(-1.26%) |
Jul 23, 2015 | 54.33 | 54.44 | 53.44 | 53.58 | 5,732,382 | -0.91(-1.67%) |
Jul 22, 2015 | 53.78 | 54.86 | 53.70 | 54.49 | 5,269,184 | +0.42(+0.78%) |
Jul 21, 2015 | 53.83 | 54.18 | 53.60 | 54.07 | 3,698,745 | +0.30(+0.56%) |
Jul 20, 2015 | 53.69 | 54.11 | 53.34 | 53.77 | 3,674,546 | +0.15(+0.28%) |
Jul 17, 2015 | 53.70 | 53.85 | 53.31 | 53.62 | 6,145,319 | -0.23(-0.42%) |
Jul 16, 2015 | 54.61 | 54.81 | 53.56 | 53.84 | 6,156,076 | -0.38(-0.71%) |
Jul 15, 2015 | 55.56 | 55.56 | 53.42 | 54.23 | 16,178,701 | -1.65(-2.95%) |
Jul 14, 2015 | 55.23 | 55.98 | 55.01 | 55.88 | 9,581,144 | +0.53(+0.97%) |
Jul 13, 2015 | 55.52 | 56.08 | 55.02 | 55.34 | 6,982,681 | +0.15(+0.28%) |
Jul 10, 2015 | 54.17 | 55.30 | 53.87 | 55.19 | 8,238,462 | +1.74(+3.26%) |
Jul 09, 2015 | 53.76 | 54.58 | 53.37 | 53.45 | 8,623,214 | +0.53(+1.00%) |
Jul 08, 2015 | 53.45 | 53.72 | 51.74 | 52.92 | 12,841,248 | -1.68(-3.08%) |
Jul 07, 2015 | 55.27 | 55.27 | 53.76 | 54.60 | 10,640,969 | -0.47(-0.86%) |
Jul 06, 2015 | 55.04 | 55.34 | 54.81 | 55.07 | 3,866,111 | -0.53(-0.96%) |
Jul 02, 2015 | 55.82 | 55.61 | 55.61 | 55.61 | 3,322,288 | -0.09(-0.15%) |
Jul 01, 2015 | 55.34 | 56.12 | 55.29 | 55.69 | 5,069,405 | +0.98(+1.79%) |
Jun 30, 2015 | 54.90 | 54.96 | 54.22 | 54.72 | 4,717,281 | +0.29(+0.52%) |
Jun 29, 2015 | 55.76 | 55.99 | 54.33 | 54.43 | 5,499,405 | -1.91(-3.39%) |
Jun 26, 2015 | 55.71 | 56.53 | 55.51 | 56.34 | 3,555,909 | +0.83(+1.50%) |
Jun 25, 2015 | 55.78 | 55.88 | 55.40 | 55.51 | 3,958,518 | -0.08(-0.14%) |
Jun 24, 2015 | 55.92 | 55.94 | 55.56 | 55.58 | 4,113,320 | -0.32(-0.57%) |
Jun 23, 2015 | 56.37 | 56.42 | 55.81 | 55.90 | 2,757,909 | -0.24(-0.42%) |
Jun 22, 2015 | 56.26 | 56.66 | 55.96 | 56.14 | 4,099,253 | +0.09(+0.16%) |
Jun 19, 2015 | 56.11 | 56.30 | 56.02 | 56.05 | 3,367,600 | -0.25(-0.44%) |
Jun 18, 2015 | 55.54 | 56.69 | 55.47 | 56.30 | 3,312,045 | +0.84(+1.51%) |
Jun 17, 2015 | 55.63 | 55.75 | 55.11 | 55.46 | 3,075,405 | -0.32(-0.57%) |
Jun 16, 2015 | 55.13 | 55.80 | 55.13 | 55.77 | 3,529,365 | +0.57(+1.03%) |
Jun 15, 2015 | 54.93 | 55.30 | 54.72 | 55.20 | 1,999,082 | -0.14(-0.25%) |
Jun 12, 2015 | 55.31 | 55.54 | 55.19 | 55.34 | 3,648,778 | -0.13(-0.24%) |
Jun 11, 2015 | 55.82 | 55.94 | 55.40 | 55.48 | 1,954,272 | -0.16(-0.29%) |
Jun 10, 2015 | 54.96 | 55.74 | 54.96 | 55.64 | 2,993,199 | +0.61(+1.11%) |
Jun 09, 2015 | 54.89 | 55.15 | 54.77 | 55.03 | 2,821,130 | +0.05(+0.10%) |
Jun 08, 2015 | 55.00 | 55.52 | 54.93 | 54.97 | 4,386,484 | -0.18(-0.32%) |
Jun 05, 2015 | 54.89 | 55.37 | 54.77 | 55.15 | 2,643,628 | +0.16(+0.30%) |
Jun 04, 2015 | 55.12 | 55.34 | 54.79 | 54.98 | 3,900,826 | -0.63(-1.13%) |
Jun 03, 2015 | 55.01 | 56.03 | 54.67 | 55.61 | 8,183,481 | +1.02(+1.87%) |
Jun 02, 2015 | 54.80 | 55.13 | 54.53 | 54.59 | 3,558,177 | -0.24(-0.44%) |
Jun 01, 2015 | 54.58 | 55.17 | 54.39 | 54.83 | 4,081,186 | +0.10(+0.18%) |
May 29, 2015 | 55.62 | 55.75 | 54.54 | 54.73 | 6,106,539 | -1.03(-1.84%) |
May 28, 2015 | 55.85 | 56.00 | 55.36 | 55.76 | 4,659,809 | -0.11(-0.20%) |
May 27, 2015 | 56.20 | 56.40 | 55.66 | 55.87 | 5,656,117 | +0.27(+0.48%) |
May 26, 2015 | 55.57 | 56.01 | 55.09 | 55.60 | 4,950,817 | +0.00(+0.00%) |
May 22, 2015 | 56.71 | 55.60 | 55.60 | 55.60 | 9,275,079 | -1.15(-2.03%) |
May 21, 2015 | 57.42 | 57.47 | 56.57 | 56.76 | 5,574,912 | -0.87(-1.52%) |
May 20, 2015 | 57.67 | 58.25 | 57.19 | 57.63 | 5,838,159 | +0.35(+0.60%) |
May 19, 2015 | 57.01 | 57.67 | 56.70 | 57.29 | 7,861,715 | +0.44(+0.77%) |
May 18, 2015 | 56.98 | 57.63 | 56.46 | 56.85 | 6,063,813 | -0.22(-0.39%) |
May 15, 2015 | 55.72 | 57.16 | 55.34 | 57.07 | 10,230,335 | +2.39(+4.38%) |
May 14, 2015 | 54.89 | 55.12 | 54.52 | 54.68 | 3,299,312 | +0.07(+0.13%) |
May 13, 2015 | 54.75 | 55.20 | 54.48 | 54.61 | 2,775,994 | -0.30(-0.54%) |
May 12, 2015 | 54.19 | 55.20 | 54.15 | 54.90 | 4,749,991 | +0.39(+0.72%) |
May 11, 2015 | 54.64 | 54.93 | 54.45 | 54.51 | 7,175,730 | -0.09(-0.16%) |
May 08, 2015 | 55.27 | 55.74 | 54.59 | 54.59 | 8,009,932 | -0.15(-0.28%) |
May 07, 2015 | 54.31 | 54.99 | 54.02 | 54.75 | 5,536,118 | +0.56(+1.03%) |
May 06, 2015 | 54.82 | 54.92 | 53.98 | 54.19 | 4,848,784 | -0.47(-0.87%) |
May 05, 2015 | 54.86 | 55.03 | 54.56 | 54.66 | 8,072,601 | -0.62(-1.12%) |
May 04, 2015 | 55.85 | 57.18 | 55.26 | 55.28 | 16,712,288 | -0.54(-0.97%) |
May 01, 2015 | 52.54 | 55.88 | 52.52 | 55.82 | 28,219,282 | +3.61(+6.91%) |
Apr 30, 2015 | 52.27 | 52.73 | 52.00 | 52.21 | 4,247,020 | -0.18(-0.34%) |
Apr 29, 2015 | 52.41 | 52.71 | 52.27 | 52.39 | 4,734,183 | -0.36(-0.68%) |
Apr 28, 2015 | 52.41 | 52.99 | 52.17 | 52.75 | 4,976,119 | +0.14(+0.27%) |
Apr 27, 2015 | 52.91 | 53.10 | 52.47 | 52.61 | 6,414,639 | -0.30(-0.56%) |
Apr 24, 2015 | 51.17 | 52.94 | 51.07 | 52.91 | 12,542,281 | +1.84(+3.60%) |
Apr 23, 2015 | 50.93 | 51.29 | 50.63 | 51.07 | 7,472,699 | +0.02(+0.04%) |
Apr 22, 2015 | 50.73 | 51.81 | 50.09 | 51.05 | 21,148,418 | +1.94(+3.95%) |
Apr 21, 2015 | 49.19 | 49.29 | 48.77 | 49.11 | 7,751,607 | -0.15(-0.30%) |
Apr 20, 2015 | 48.88 | 49.40 | 48.64 | 49.26 | 4,837,451 | +0.81(+1.68%) |
Apr 17, 2015 | 47.96 | 48.61 | 47.83 | 48.44 | 6,773,990 | +0.16(+0.33%) |
Apr 16, 2015 | 48.34 | 49.05 | 48.21 | 48.28 | 4,940,990 | -0.07(-0.14%) |
Apr 15, 2015 | 48.57 | 48.85 | 48.34 | 48.35 | 4,402,468 | -0.01(-0.03%) |
Apr 14, 2015 | 48.74 | 48.81 | 48.17 | 48.36 | 4,659,047 | -0.67(-1.36%) |
Apr 13, 2015 | 48.44 | 49.32 | 48.20 | 49.03 | 7,130,033 | +0.43(+0.87%) |
Apr 10, 2015 | 47.96 | 48.66 | 47.83 | 48.61 | 4,018,915 | +0.67(+1.39%) |
Apr 09, 2015 | 47.40 | 47.97 | 47.38 | 47.94 | 6,533,231 | +0.38(+0.79%) |
Apr 08, 2015 | 47.77 | 47.93 | 47.33 | 47.56 | 5,181,181 | +0.26(+0.54%) |
Apr 07, 2015 | 48.19 | 48.27 | 47.23 | 47.31 | 7,202,162 | -0.87(-1.81%) |
Apr 06, 2015 | 48.01 | 48.63 | 47.83 | 48.18 | 4,142,666 | -0.04(-0.08%) |
Apr 02, 2015 | 47.75 | 48.21 | 48.21 | 48.21 | 5,870,263 | +0.57(+1.21%) |
Apr 01, 2015 | 47.52 | 47.67 | 47.22 | 47.64 | 4,482,021 | +0.07(+0.15%) |
Mar 31, 2015 | 47.86 | 48.24 | 47.57 | 47.57 | 3,964,377 | -0.42(-0.87%) |
Mar 30, 2015 | 47.35 | 48.08 | 47.35 | 47.98 | 3,334,023 | +0.66(+1.40%) |
Mar 27, 2015 | 47.50 | 47.78 | 47.24 | 47.32 | 3,223,531 | -0.15(-0.31%) |
Mar 26, 2015 | 47.45 | 47.84 | 47.26 | 47.46 | 4,290,947 | -0.36(-0.76%) |
Mar 25, 2015 | 48.64 | 48.64 | 47.80 | 47.83 | 5,710,296 | -0.62(-1.27%) |
Mar 24, 2015 | 48.04 | 48.56 | 48.04 | 48.44 | 7,535,394 | +0.54(+1.14%) |
Mar 23, 2015 | 47.89 | 48.39 | 47.80 | 47.90 | 5,717,358 | +0.04(+0.08%) |
Mar 20, 2015 | 47.86 | 48.34 | 47.66 | 47.86 | 11,545,376 | +0.28(+0.60%) |
Mar 19, 2015 | 47.61 | 47.85 | 47.43 | 47.58 | 5,101,558 | -0.12(-0.25%) |
Mar 18, 2015 | 47.11 | 47.93 | 46.84 | 47.70 | 4,422,041 | +0.65(+1.39%) |
Mar 17, 2015 | 47.18 | 47.30 | 46.99 | 47.05 | 4,709,035 | -0.20(-0.42%) |
Mar 16, 2015 | 47.17 | 47.41 | 46.96 | 47.24 | 5,252,606 | +0.41(+0.88%) |
Mar 13, 2015 | 47.34 | 47.34 | 46.40 | 46.83 | 4,342,821 | -0.20(-0.42%) |
Mar 12, 2015 | 46.56 | 47.09 | 46.37 | 47.03 | 4,786,115 | +0.81(+1.75%) |
Mar 11, 2015 | 46.83 | 47.24 | 46.16 | 46.22 | 7,739,273 | -0.83(-1.77%) |
Mar 10, 2015 | 47.72 | 47.85 | 47.04 | 47.06 | 5,273,294 | -0.94(-1.96%) |
Mar 09, 2015 | 47.89 | 48.32 | 47.86 | 48.00 | 3,930,547 | +0.17(+0.35%) |
Mar 06, 2015 | 48.24 | 48.51 | 47.61 | 47.83 | 6,980,150 | -0.82(-1.69%) |
Mar 05, 2015 | 48.38 | 48.86 | 48.13 | 48.65 | 5,548,304 | +0.27(+0.55%) |
Mar 04, 2015 | 48.63 | 49.04 | 49.25 | 48.39 | 12,751,318 | -0.86(-1.75%) |
Mar 03, 2015 | 48.94 | 49.32 | 48.56 | 49.25 | 7,692,747 | -0.18(-0.35%) |
Mar 02, 2015 | 48.94 | 50.05 | 48.63 | 49.43 | 5,589,798 | +0.42(+0.85%) |
Feb 27, 2015 | 47.87 | 49.83 | 47.64 | 49.01 | 16,218,846 | +1.04(+2.17%) |
Feb 26, 2015 | 47.66 | 48.04 | 47.26 | 47.97 | 6,339,384 | +0.26(+0.54%) |
Feb 25, 2015 | 47.05 | 47.76 | 46.85 | 47.71 | 4,541,263 | +0.66(+1.41%) |
Feb 24, 2015 | 46.78 | 47.17 | 46.57 | 47.05 | 3,333,632 | +0.25(+0.54%) |
Feb 23, 2015 | 46.99 | 47.31 | 46.59 | 46.79 | 3,801,660 | -0.05(-0.12%) |
Feb 20, 2015 | 46.34 | 46.91 | 46.05 | 46.85 | 6,453,092 | +0.52(+1.12%) |
Feb 19, 2015 | 46.27 | 46.47 | 45.90 | 46.33 | 3,886,841 | +0.10(+0.22%) |
Feb 18, 2015 | 45.89 | 46.39 | 45.63 | 46.22 | 5,721,468 | +0.27(+0.59%) |
Feb 17, 2015 | 45.00 | 46.04 | 44.88 | 45.95 | 6,481,840 | +0.82(+1.82%) |
Feb 13, 2015 | 45.09 | 45.13 | 45.13 | 45.13 | 4,363,226 | -0.07(-0.15%) |
Feb 12, 2015 | 44.89 | 45.26 | 44.36 | 45.20 | 3,799,131 | +0.49(+1.09%) |
Feb 11, 2015 | 44.85 | 44.96 | 44.41 | 44.71 | 3,744,847 | -0.05(-0.12%) |
Feb 10, 2015 | 44.42 | 44.86 | 44.14 | 44.76 | 3,872,786 | +0.59(+1.33%) |
Feb 09, 2015 | 44.39 | 44.84 | 44.10 | 44.18 | 4,630,075 | -0.50(-1.11%) |
Feb 06, 2015 | 45.26 | 45.28 | 44.42 | 44.67 | 7,777,564 | -0.77(-1.69%) |
Feb 05, 2015 | 44.14 | 45.66 | 43.57 | 45.44 | 15,441,917 | +0.94(+2.10%) |
Feb 04, 2015 | 44.28 | 44.83 | 44.28 | 44.50 | 6,202,129 | +0.02(+0.05%) |
Feb 03, 2015 | 44.34 | 44.60 | 43.83 | 44.48 | 5,499,722 | +0.53(+1.21%) |