Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.39 | 42.42 | 42.42 | 42.42 | 838,440 | -0.26(-0.60%) |
Dec 30, 2015 | 42.77 | 43.22 | 42.59 | 42.68 | 1,160,073 | -0.34(-0.79%) |
Dec 29, 2015 | 43.38 | 43.83 | 42.72 | 43.01 | 1,730,097 | -0.10(-0.22%) |
Dec 28, 2015 | 43.03 | 43.21 | 42.76 | 43.11 | 2,986,681 | -0.06(-0.14%) |
Dec 24, 2015 | 42.92 | 43.17 | 43.17 | 43.17 | 1,585,390 | +0.23(+0.53%) |
Dec 23, 2015 | 41.82 | 43.24 | 41.82 | 42.95 | 2,166,865 | +1.54(+3.71%) |
Dec 22, 2015 | 41.08 | 41.71 | 40.92 | 41.41 | 1,772,328 | +0.47(+1.15%) |
Dec 21, 2015 | 40.70 | 41.08 | 40.50 | 40.94 | 1,838,732 | +0.46(+1.15%) |
Dec 18, 2015 | 40.88 | 41.42 | 40.44 | 40.48 | 3,596,250 | -0.66(-1.61%) |
Dec 17, 2015 | 42.35 | 42.58 | 40.99 | 41.14 | 3,035,954 | -1.38(-3.24%) |
Dec 16, 2015 | 41.98 | 43.46 | 41.62 | 42.52 | 3,677,452 | -0.46(-1.06%) |
Dec 15, 2015 | 43.28 | 43.46 | 42.82 | 42.97 | 1,904,794 | +0.04(+0.10%) |
Dec 14, 2015 | 42.77 | 42.95 | 42.01 | 42.93 | 2,415,788 | +0.21(+0.50%) |
Dec 11, 2015 | 43.55 | 43.67 | 42.63 | 42.72 | 2,130,506 | -1.41(-3.20%) |
Dec 10, 2015 | 43.82 | 44.49 | 43.73 | 44.13 | 2,001,072 | +0.26(+0.60%) |
Dec 09, 2015 | 43.48 | 44.56 | 43.37 | 43.87 | 2,147,551 | +0.21(+0.48%) |
Dec 08, 2015 | 43.82 | 44.19 | 42.83 | 43.66 | 2,827,510 | -0.77(-1.74%) |
Dec 07, 2015 | 44.31 | 44.64 | 43.73 | 44.43 | 2,844,921 | -0.37(-0.82%) |
Dec 04, 2015 | 44.81 | 45.54 | 44.30 | 44.80 | 3,821,879 | -0.63(-1.39%) |
Dec 03, 2015 | 45.07 | 45.72 | 44.65 | 45.43 | 4,009,716 | +0.42(+0.94%) |
Dec 02, 2015 | 45.93 | 46.05 | 44.83 | 45.01 | 2,127,644 | -1.05(-2.28%) |
Dec 01, 2015 | 45.46 | 46.27 | 45.44 | 46.06 | 2,608,102 | +0.46(+1.02%) |
Nov 30, 2015 | 45.11 | 45.77 | 45.00 | 45.59 | 2,409,516 | +0.56(+1.24%) |
Nov 27, 2015 | 44.88 | 45.13 | 44.70 | 45.03 | 783,424 | -0.01(-0.02%) |
Nov 25, 2015 | 45.33 | 45.04 | 45.04 | 45.04 | 1,497,224 | -0.27(-0.60%) |
Nov 24, 2015 | 44.72 | 45.49 | 44.69 | 45.31 | 2,545,032 | +0.45(+1.01%) |
Nov 23, 2015 | 44.84 | 45.24 | 44.64 | 44.86 | 1,628,658 | -0.11(-0.24%) |
Nov 20, 2015 | 45.11 | 45.49 | 44.84 | 44.97 | 1,562,517 | +0.04(+0.09%) |
Nov 19, 2015 | 44.61 | 44.94 | 44.30 | 44.93 | 1,135,583 | +0.26(+0.58%) |
Nov 18, 2015 | 43.90 | 44.71 | 43.56 | 44.66 | 1,499,718 | +0.92(+2.11%) |
Nov 17, 2015 | 44.25 | 44.34 | 43.63 | 43.74 | 1,458,051 | -0.47(-1.07%) |
Nov 16, 2015 | 43.35 | 44.25 | 43.25 | 44.22 | 1,439,830 | +0.84(+1.93%) |
Nov 13, 2015 | 43.90 | 44.70 | 43.32 | 43.38 | 2,876,868 | -0.55(-1.25%) |
Nov 12, 2015 | 43.85 | 44.06 | 42.93 | 43.93 | 4,815,672 | +0.29(+0.66%) |
Nov 11, 2015 | 44.09 | 44.09 | 43.37 | 43.64 | 1,352,392 | -0.35(-0.80%) |
Nov 10, 2015 | 43.76 | 44.27 | 43.37 | 43.99 | 1,573,597 | +0.06(+0.14%) |
Nov 09, 2015 | 44.23 | 44.34 | 43.39 | 43.93 | 1,259,968 | -0.41(-0.91%) |
Nov 06, 2015 | 44.12 | 44.48 | 43.53 | 44.34 | 1,454,085 | -0.01(-0.02%) |
Nov 05, 2015 | 44.56 | 44.90 | 43.98 | 44.34 | 1,867,935 | -0.34(-0.77%) |
Nov 04, 2015 | 45.17 | 45.73 | 44.61 | 44.69 | 1,870,368 | -0.27(-0.60%) |
Nov 03, 2015 | 45.02 | 45.50 | 44.80 | 44.95 | 1,986,644 | +0.10(+0.23%) |
Nov 02, 2015 | 44.24 | 45.04 | 44.08 | 44.85 | 1,547,705 | +0.56(+1.26%) |
Oct 30, 2015 | 44.12 | 44.54 | 43.92 | 44.29 | 2,821,599 | +0.24(+0.55%) |
Oct 29, 2015 | 43.59 | 44.31 | 43.59 | 44.05 | 2,043,093 | +0.19(+0.42%) |
Oct 28, 2015 | 43.14 | 44.04 | 42.95 | 43.87 | 2,515,552 | +0.93(+2.18%) |
Oct 27, 2015 | 43.28 | 43.40 | 42.65 | 42.93 | 1,962,069 | -1.01(-2.30%) |
Oct 26, 2015 | 44.30 | 44.55 | 43.65 | 43.94 | 1,701,191 | -0.36(-0.81%) |
Oct 23, 2015 | 44.66 | 44.66 | 43.72 | 44.30 | 2,446,770 | +0.30(+0.69%) |
Oct 22, 2015 | 42.84 | 44.88 | 42.57 | 44.00 | 5,221,947 | +1.46(+3.43%) |
Oct 21, 2015 | 42.46 | 43.76 | 42.09 | 42.54 | 4,432,088 | +0.24(+0.57%) |
Oct 20, 2015 | 40.46 | 43.18 | 39.96 | 42.30 | 6,804,346 | +2.63(+6.62%) |
Oct 19, 2015 | 39.98 | 40.05 | 39.52 | 39.67 | 3,256,680 | -0.62(-1.54%) |
Oct 16, 2015 | 41.10 | 41.12 | 39.76 | 40.29 | 2,667,457 | -0.82(-1.99%) |
Oct 15, 2015 | 40.86 | 41.21 | 40.15 | 41.11 | 2,285,290 | +0.31(+0.76%) |
Oct 14, 2015 | 41.32 | 41.48 | 40.70 | 40.80 | 1,878,155 | -0.67(-1.62%) |
Oct 13, 2015 | 41.58 | 42.12 | 41.41 | 41.48 | 2,220,536 | -0.38(-0.90%) |
Oct 12, 2015 | 42.40 | 42.60 | 41.59 | 41.85 | 2,020,049 | -0.43(-1.01%) |
Oct 09, 2015 | 44.00 | 44.13 | 42.27 | 42.28 | 3,685,264 | -1.61(-3.67%) |
Oct 08, 2015 | 42.49 | 44.17 | 42.45 | 43.89 | 2,514,348 | +1.31(+3.08%) |
Oct 07, 2015 | 42.51 | 43.78 | 41.70 | 42.58 | 3,304,775 | +0.49(+1.16%) |
Oct 06, 2015 | 41.45 | 42.29 | 41.23 | 42.09 | 2,545,141 | +0.66(+1.59%) |
Oct 05, 2015 | 40.19 | 41.67 | 39.89 | 41.43 | 2,626,935 | +1.57(+3.93%) |
Oct 02, 2015 | 38.50 | 39.89 | 38.28 | 39.86 | 2,795,937 | +1.01(+2.60%) |
Oct 01, 2015 | 39.40 | 39.73 | 38.48 | 38.85 | 1,962,882 | -0.46(-1.17%) |
Sep 30, 2015 | 39.28 | 39.59 | 38.55 | 39.31 | 3,174,355 | +0.47(+1.20%) |
Sep 29, 2015 | 38.97 | 39.17 | 38.54 | 38.84 | 2,534,906 | +0.00(+0.00%) |
Sep 28, 2015 | 39.52 | 39.52 | 38.70 | 38.84 | 1,793,003 | -1.08(-2.70%) |
Sep 25, 2015 | 40.11 | 40.33 | 39.77 | 39.92 | 1,971,445 | +0.09(+0.22%) |
Sep 24, 2015 | 39.21 | 40.05 | 38.67 | 39.83 | 2,346,574 | +0.06(+0.16%) |
Sep 23, 2015 | 40.61 | 40.76 | 39.49 | 39.77 | 2,188,768 | -0.84(-2.07%) |
Sep 22, 2015 | 40.66 | 41.01 | 40.11 | 40.61 | 2,088,713 | -0.65(-1.57%) |
Sep 21, 2015 | 41.94 | 42.15 | 41.18 | 41.26 | 1,851,485 | -0.58(-1.40%) |
Sep 18, 2015 | 41.70 | 42.20 | 41.56 | 41.84 | 6,919,557 | -0.44(-1.04%) |
Sep 17, 2015 | 42.49 | 42.97 | 42.18 | 42.28 | 2,461,457 | -0.38(-0.90%) |
Sep 16, 2015 | 42.19 | 42.77 | 42.16 | 42.66 | 1,906,992 | +0.51(+1.21%) |
Sep 15, 2015 | 41.36 | 42.24 | 41.25 | 42.16 | 1,742,071 | +0.92(+2.23%) |
Sep 14, 2015 | 41.49 | 41.66 | 41.04 | 41.23 | 1,655,199 | -0.40(-0.96%) |
Sep 11, 2015 | 41.62 | 41.88 | 41.21 | 41.63 | 1,899,579 | +0.16(+0.38%) |
Sep 10, 2015 | 41.61 | 41.87 | 41.21 | 41.48 | 1,567,914 | -0.11(-0.26%) |
Sep 09, 2015 | 42.71 | 43.02 | 41.56 | 41.59 | 2,374,768 | -0.70(-1.66%) |
Sep 08, 2015 | 41.48 | 42.43 | 41.20 | 42.29 | 2,986,910 | +1.96(+4.86%) |
Sep 04, 2015 | 40.31 | 40.33 | 40.33 | 40.33 | 2,254,058 | -0.55(-1.35%) |
Sep 03, 2015 | 40.75 | 41.44 | 40.70 | 40.88 | 2,376,747 | -0.09(-0.22%) |
Sep 02, 2015 | 41.04 | 41.18 | 40.22 | 40.97 | 2,006,868 | +0.39(+0.97%) |
Sep 01, 2015 | 41.48 | 41.76 | 40.38 | 40.57 | 2,760,123 | -2.01(-4.73%) |
Aug 31, 2015 | 41.70 | 42.90 | 41.12 | 42.59 | 4,176,747 | +1.09(+2.62%) |
Aug 28, 2015 | 40.96 | 41.80 | 40.87 | 41.50 | 2,107,129 | +0.27(+0.65%) |
Aug 27, 2015 | 40.47 | 41.48 | 40.22 | 41.23 | 2,307,811 | +1.48(+3.74%) |
Aug 26, 2015 | 38.94 | 39.79 | 38.47 | 39.75 | 3,649,695 | +1.54(+4.02%) |
Aug 25, 2015 | 40.69 | 40.89 | 38.19 | 38.21 | 3,030,667 | -1.30(-3.30%) |
Aug 24, 2015 | 38.58 | 40.95 | 37.88 | 39.52 | 2,974,623 | -1.28(-3.13%) |
Aug 21, 2015 | 41.50 | 41.68 | 40.79 | 40.79 | 2,471,427 | -0.97(-2.32%) |
Aug 20, 2015 | 42.55 | 42.83 | 41.76 | 41.76 | 1,954,069 | -1.09(-2.53%) |
Aug 19, 2015 | 43.37 | 43.54 | 42.56 | 42.85 | 1,565,325 | -0.81(-1.86%) |
Aug 18, 2015 | 43.88 | 43.89 | 43.39 | 43.66 | 1,340,500 | -0.29(-0.67%) |
Aug 17, 2015 | 43.55 | 44.19 | 43.18 | 43.95 | 1,926,374 | +0.31(+0.70%) |
Aug 14, 2015 | 43.89 | 44.28 | 43.59 | 43.65 | 1,901,201 | -0.30(-0.68%) |
Aug 13, 2015 | 44.19 | 44.19 | 43.63 | 43.95 | 1,588,407 | -0.18(-0.40%) |
Aug 12, 2015 | 43.72 | 44.33 | 43.34 | 44.12 | 1,478,799 | +0.15(+0.34%) |
Aug 11, 2015 | 44.42 | 44.51 | 43.71 | 43.97 | 1,409,954 | -1.11(-2.47%) |
Aug 10, 2015 | 43.95 | 45.24 | 43.80 | 45.09 | 2,054,032 | +1.50(+3.44%) |
Aug 07, 2015 | 43.59 | 44.32 | 43.41 | 43.59 | 1,559,239 | -0.14(-0.33%) |
Aug 06, 2015 | 43.52 | 44.08 | 43.06 | 43.73 | 1,661,896 | +0.25(+0.58%) |
Aug 05, 2015 | 43.26 | 44.23 | 43.26 | 43.48 | 2,265,952 | +0.57(+1.32%) |
Aug 04, 2015 | 43.19 | 43.67 | 42.80 | 42.91 | 4,329,036 | +0.07(+0.18%) |
Aug 03, 2015 | 43.45 | 43.54 | 42.74 | 42.83 | 2,387,684 | -0.89(-2.04%) |
Jul 31, 2015 | 44.27 | 44.51 | 43.53 | 43.73 | 2,718,337 | -0.38(-0.85%) |
Jul 30, 2015 | 44.60 | 44.60 | 43.89 | 44.10 | 2,030,909 | -0.52(-1.16%) |
Jul 29, 2015 | 43.78 | 44.75 | 43.70 | 44.62 | 1,698,099 | +0.77(+1.76%) |
Jul 28, 2015 | 43.90 | 44.06 | 43.37 | 43.85 | 3,451,947 | +0.20(+0.47%) |
Jul 27, 2015 | 43.41 | 43.69 | 43.11 | 43.65 | 3,783,307 | -0.10(-0.23%) |
Jul 24, 2015 | 44.15 | 44.21 | 43.61 | 43.75 | 2,424,255 | -0.29(-0.65%) |
Jul 23, 2015 | 44.04 | 44.49 | 43.94 | 44.04 | 2,543,388 | -0.02(-0.05%) |
Jul 22, 2015 | 43.90 | 44.47 | 43.70 | 44.06 | 2,060,174 | -0.06(-0.14%) |
Jul 21, 2015 | 44.11 | 45.06 | 43.64 | 44.12 | 4,918,322 | -1.13(-2.50%) |
Jul 20, 2015 | 45.24 | 45.50 | 45.03 | 45.25 | 1,965,216 | -0.05(-0.11%) |
Jul 17, 2015 | 45.19 | 45.75 | 45.11 | 45.30 | 2,189,631 | +0.03(+0.08%) |
Jul 16, 2015 | 45.22 | 45.62 | 45.16 | 45.26 | 2,570,426 | +0.35(+0.77%) |
Jul 15, 2015 | 45.27 | 45.27 | 44.50 | 44.92 | 2,291,339 | -0.48(-1.05%) |
Jul 14, 2015 | 44.94 | 45.64 | 44.72 | 45.39 | 2,795,005 | +0.35(+0.77%) |
Jul 13, 2015 | 44.83 | 45.26 | 44.45 | 45.05 | 4,138,805 | +0.49(+1.10%) |
Jul 10, 2015 | 45.05 | 45.68 | 44.15 | 44.55 | 4,509,744 | -1.34(-2.91%) |
Jul 09, 2015 | 47.37 | 47.37 | 45.89 | 45.89 | 2,765,569 | -0.57(-1.23%) |
Jul 08, 2015 | 47.22 | 47.41 | 46.24 | 46.47 | 2,309,124 | -1.15(-2.42%) |
Jul 07, 2015 | 47.41 | 47.75 | 46.69 | 47.62 | 2,678,175 | +0.22(+0.46%) |
Jul 06, 2015 | 47.21 | 47.97 | 47.04 | 47.40 | 1,874,380 | -0.37(-0.77%) |
Jul 02, 2015 | 48.10 | 47.77 | 47.77 | 47.77 | 2,130,653 | -0.03(-0.06%) |
Jul 01, 2015 | 48.35 | 48.44 | 47.65 | 47.80 | 1,925,145 | -0.10(-0.21%) |
Jun 30, 2015 | 48.49 | 48.74 | 47.85 | 47.90 | 2,038,391 | +0.06(+0.13%) |
Jun 29, 2015 | 47.93 | 48.53 | 47.77 | 47.84 | 1,449,619 | -0.74(-1.52%) |
Jun 26, 2015 | 48.51 | 48.75 | 48.27 | 48.57 | 4,356,884 | +0.14(+0.28%) |
Jun 25, 2015 | 49.30 | 49.30 | 48.44 | 48.44 | 1,038,941 | -0.77(-1.57%) |
Jun 24, 2015 | 49.53 | 49.68 | 49.04 | 49.21 | 1,032,098 | -0.31(-0.63%) |
Jun 23, 2015 | 49.43 | 49.66 | 49.21 | 49.52 | 857,461 | +0.00(+0.00%) |
Jun 22, 2015 | 49.73 | 49.76 | 49.33 | 49.52 | 1,150,752 | +0.01(+0.03%) |
Jun 19, 2015 | 49.98 | 50.01 | 49.45 | 49.51 | 1,829,625 | -0.61(-1.21%) |
Jun 18, 2015 | 49.67 | 50.39 | 49.35 | 50.12 | 2,383,668 | +0.51(+1.03%) |
Jun 17, 2015 | 49.29 | 49.79 | 49.29 | 49.61 | 1,873,590 | +0.53(+1.07%) |
Jun 16, 2015 | 49.07 | 49.15 | 48.64 | 49.08 | 1,775,768 | +0.01(+0.03%) |
Jun 15, 2015 | 49.41 | 49.50 | 48.90 | 49.07 | 1,892,333 | -0.85(-1.70%) |
Jun 12, 2015 | 49.94 | 50.11 | 49.74 | 49.91 | 1,346,030 | -0.17(-0.34%) |
Jun 11, 2015 | 50.19 | 50.27 | 49.68 | 50.08 | 1,400,974 | +0.01(+0.03%) |
Jun 10, 2015 | 49.93 | 50.49 | 49.72 | 50.07 | 2,462,503 | +0.65(+1.31%) |
Jun 09, 2015 | 49.77 | 50.28 | 49.22 | 49.42 | 3,725,459 | -0.24(-0.48%) |
Jun 08, 2015 | 50.12 | 50.27 | 49.58 | 49.66 | 2,141,246 | -0.70(-1.38%) |
Jun 05, 2015 | 50.25 | 50.66 | 49.92 | 50.36 | 1,646,582 | +0.07(+0.14%) |
Jun 04, 2015 | 51.41 | 51.41 | 50.19 | 50.29 | 2,755,631 | -1.45(-2.80%) |
Jun 03, 2015 | 51.90 | 52.49 | 51.47 | 51.73 | 2,087,924 | -0.01(-0.01%) |
Jun 02, 2015 | 51.09 | 52.15 | 50.99 | 51.74 | 3,222,735 | +0.44(+0.85%) |
Jun 01, 2015 | 51.78 | 51.78 | 51.13 | 51.30 | 2,159,645 | -0.16(-0.31%) |
May 29, 2015 | 52.13 | 52.23 | 51.30 | 51.46 | 2,405,270 | -0.80(-1.53%) |
May 28, 2015 | 52.17 | 52.54 | 51.77 | 52.26 | 2,234,190 | -0.12(-0.22%) |
May 27, 2015 | 52.54 | 52.67 | 51.93 | 52.38 | 1,602,212 | -0.03(-0.05%) |
May 26, 2015 | 52.47 | 52.77 | 52.17 | 52.40 | 2,564,789 | -0.40(-0.76%) |
May 22, 2015 | 52.80 | 52.80 | 52.80 | 52.80 | 2,766,370 | +0.14(+0.27%) |
May 21, 2015 | 51.77 | 53.09 | 51.70 | 52.66 | 2,616,540 | +0.85(+1.64%) |
May 20, 2015 | 51.59 | 52.28 | 51.24 | 51.81 | 1,713,541 | +0.40(+0.78%) |
May 19, 2015 | 51.23 | 51.47 | 50.60 | 51.41 | 2,786,836 | -0.11(-0.21%) |
May 18, 2015 | 51.52 | 51.75 | 51.19 | 51.52 | 1,280,438 | -0.05(-0.09%) |
May 15, 2015 | 51.93 | 51.98 | 51.05 | 51.57 | 1,378,890 | -0.38(-0.73%) |
May 14, 2015 | 52.13 | 52.42 | 51.78 | 51.95 | 1,893,939 | +0.10(+0.20%) |
May 13, 2015 | 51.42 | 52.08 | 51.36 | 51.85 | 2,221,144 | +0.65(+1.26%) |
May 12, 2015 | 50.70 | 51.40 | 50.69 | 51.20 | 1,370,880 | +0.29(+0.57%) |
May 11, 2015 | 51.09 | 51.27 | 50.77 | 50.91 | 1,371,922 | -0.10(-0.19%) |
May 08, 2015 | 51.51 | 51.60 | 50.62 | 51.00 | 2,571,878 | +0.52(+1.04%) |
May 07, 2015 | 50.98 | 51.10 | 50.40 | 50.48 | 2,933,712 | -0.69(-1.34%) |
May 06, 2015 | 51.55 | 51.60 | 50.85 | 51.17 | 2,017,242 | +0.11(+0.21%) |
May 05, 2015 | 51.41 | 52.19 | 50.90 | 51.06 | 1,753,361 | -0.22(-0.42%) |
May 04, 2015 | 51.15 | 51.62 | 50.92 | 51.28 | 2,298,336 | +0.14(+0.28%) |
May 01, 2015 | 51.41 | 51.87 | 50.86 | 51.13 | 4,193,386 | -0.28(-0.54%) |
Apr 30, 2015 | 51.80 | 52.10 | 51.20 | 51.41 | 3,112,751 | -0.57(-1.10%) |
Apr 29, 2015 | 51.06 | 52.58 | 50.77 | 51.98 | 4,015,550 | +0.57(+1.11%) |
Apr 28, 2015 | 51.00 | 51.49 | 50.90 | 51.41 | 3,212,454 | +0.19(+0.37%) |
Apr 27, 2015 | 50.25 | 51.28 | 50.03 | 51.22 | 3,064,304 | +1.09(+2.17%) |
Apr 24, 2015 | 50.36 | 50.66 | 49.66 | 50.14 | 2,286,407 | -0.37(-0.73%) |
Apr 23, 2015 | 48.87 | 50.81 | 48.85 | 50.50 | 3,680,684 | +1.69(+3.46%) |
Apr 22, 2015 | 48.80 | 48.89 | 48.23 | 48.81 | 2,216,607 | -0.03(-0.06%) |
Apr 21, 2015 | 49.48 | 49.78 | 48.57 | 48.84 | 2,998,356 | -0.72(-1.45%) |
Apr 20, 2015 | 49.19 | 49.72 | 49.19 | 49.56 | 2,184,488 | +0.58(+1.19%) |
Apr 17, 2015 | 49.27 | 49.46 | 48.70 | 48.97 | 2,282,988 | -0.79(-1.58%) |
Apr 16, 2015 | 50.05 | 50.38 | 49.66 | 49.76 | 2,527,660 | -0.48(-0.95%) |
Apr 15, 2015 | 48.55 | 50.40 | 48.36 | 50.24 | 3,887,044 | +2.09(+4.34%) |
Apr 14, 2015 | 47.32 | 48.29 | 47.28 | 48.15 | 2,391,765 | +0.69(+1.46%) |
Apr 13, 2015 | 47.12 | 47.87 | 46.89 | 47.45 | 2,038,713 | +0.33(+0.71%) |
Apr 10, 2015 | 48.20 | 48.21 | 46.90 | 47.12 | 6,656,368 | -1.51(-3.10%) |
Apr 09, 2015 | 48.36 | 48.80 | 48.18 | 48.63 | 1,934,896 | +0.11(+0.22%) |
Apr 08, 2015 | 48.21 | 48.85 | 48.11 | 48.52 | 3,022,655 | +0.06(+0.13%) |
Apr 07, 2015 | 48.24 | 48.90 | 48.21 | 48.46 | 1,949,885 | -0.01(-0.03%) |
Apr 06, 2015 | 47.07 | 48.97 | 47.03 | 48.47 | 2,383,775 | +1.16(+2.45%) |
Apr 02, 2015 | 47.15 | 47.31 | 47.31 | 47.31 | 1,952,792 | +0.18(+0.37%) |
Apr 01, 2015 | 46.91 | 47.47 | 46.54 | 47.13 | 1,653,957 | +0.20(+0.43%) |
Mar 31, 2015 | 47.56 | 47.56 | 46.62 | 46.93 | 2,648,609 | -0.94(-1.96%) |
Mar 30, 2015 | 47.68 | 47.96 | 47.41 | 47.87 | 1,426,139 | +0.51(+1.08%) |
Mar 27, 2015 | 47.30 | 47.70 | 47.08 | 47.36 | 1,737,423 | +0.17(+0.36%) |
Mar 26, 2015 | 46.82 | 47.32 | 46.73 | 47.19 | 2,316,982 | +0.03(+0.07%) |
Mar 25, 2015 | 47.62 | 47.64 | 46.88 | 47.15 | 2,179,846 | -0.27(-0.57%) |
Mar 24, 2015 | 47.13 | 47.58 | 46.96 | 47.43 | 1,549,591 | +0.29(+0.60%) |
Mar 23, 2015 | 47.98 | 48.15 | 47.10 | 47.14 | 2,684,765 | -1.27(-2.62%) |
Mar 20, 2015 | 48.53 | 48.80 | 48.32 | 48.41 | 4,981,252 | +0.11(+0.22%) |
Mar 19, 2015 | 48.52 | 48.64 | 47.90 | 48.30 | 1,886,223 | -0.65(-1.33%) |
Mar 18, 2015 | 46.92 | 49.12 | 46.65 | 48.95 | 3,120,847 | +1.86(+3.95%) |
Mar 17, 2015 | 48.24 | 48.24 | 46.74 | 47.09 | 3,590,159 | -1.36(-2.82%) |
Mar 16, 2015 | 48.49 | 48.66 | 48.19 | 48.46 | 2,615,337 | +0.08(+0.17%) |
Mar 13, 2015 | 48.68 | 48.70 | 47.85 | 48.38 | 2,189,704 | -0.46(-0.95%) |
Mar 12, 2015 | 48.15 | 48.93 | 48.07 | 48.84 | 1,926,133 | +0.98(+2.06%) |
Mar 11, 2015 | 47.77 | 47.96 | 47.43 | 47.85 | 1,718,440 | +0.21(+0.44%) |
Mar 10, 2015 | 48.27 | 48.27 | 47.64 | 47.64 | 1,904,636 | -1.05(-2.15%) |
Mar 09, 2015 | 48.16 | 48.85 | 48.16 | 48.69 | 1,703,345 | +0.68(+1.41%) |
Mar 06, 2015 | 48.64 | 48.97 | 47.86 | 48.01 | 1,927,045 | -1.19(-2.42%) |
Mar 05, 2015 | 48.64 | 49.22 | 48.40 | 49.20 | 2,594,205 | +0.56(+1.16%) |
Mar 04, 2015 | 48.76 | 48.97 | 48.17 | 48.64 | 1,701,879 | -0.34(-0.69%) |
Mar 03, 2015 | 48.89 | 49.43 | 48.54 | 48.97 | 2,400,605 | -0.19(-0.39%) |
Mar 02, 2015 | 48.92 | 49.35 | 48.21 | 49.16 | 2,166,573 | +0.24(+0.50%) |
Feb 27, 2015 | 49.19 | 49.61 | 48.85 | 48.92 | 1,939,810 | -0.32(-0.65%) |
Feb 26, 2015 | 49.76 | 49.99 | 49.06 | 49.24 | 1,993,965 | -0.62(-1.24%) |
Feb 25, 2015 | 49.97 | 50.20 | 49.56 | 49.86 | 1,310,570 | -0.16(-0.31%) |
Feb 24, 2015 | 49.72 | 50.20 | 49.59 | 50.01 | 1,368,148 | +0.23(+0.46%) |
Feb 23, 2015 | 50.03 | 50.26 | 49.47 | 49.78 | 1,473,963 | -0.53(-1.05%) |
Feb 20, 2015 | 49.92 | 50.42 | 49.09 | 50.31 | 2,021,711 | +0.13(+0.27%) |
Feb 19, 2015 | 49.55 | 50.24 | 49.29 | 50.18 | 2,894,456 | +0.30(+0.61%) |
Feb 18, 2015 | 50.07 | 50.34 | 49.58 | 49.87 | 3,017,516 | -0.30(-0.59%) |
Feb 17, 2015 | 50.05 | 50.24 | 49.35 | 50.17 | 2,241,019 | -0.08(-0.16%) |
Feb 13, 2015 | 49.54 | 50.25 | 50.25 | 50.25 | 3,167,438 | +0.76(+1.54%) |
Feb 12, 2015 | 49.01 | 49.55 | 48.78 | 49.49 | 1,649,354 | +0.81(+1.66%) |
Feb 11, 2015 | 48.70 | 48.92 | 48.12 | 48.68 | 1,404,715 | -0.24(-0.50%) |
Feb 10, 2015 | 49.45 | 49.57 | 48.46 | 48.92 | 1,687,827 | -0.40(-0.81%) |
Feb 09, 2015 | 48.60 | 49.41 | 48.54 | 49.32 | 2,559,771 | +0.62(+1.28%) |
Feb 06, 2015 | 49.09 | 49.34 | 48.55 | 48.70 | 2,031,623 | -0.42(-0.85%) |
Feb 05, 2015 | 49.19 | 49.33 | 48.78 | 49.12 | 2,028,756 | +0.32(+0.65%) |
Feb 04, 2015 | 49.41 | 49.56 | 48.65 | 48.80 | 3,142,997 | -1.06(-2.13%) |
Feb 03, 2015 | 50.38 | 50.45 | 49.57 | 49.86 | 5,841,659 | +0.98(+2.00%) |
Feb 02, 2015 | 46.95 | 48.96 | 46.00 | 48.88 | 5,803,936 | +1.58(+3.34%) |
Jan 30, 2015 | 46.83 | 47.45 | 46.42 | 47.30 | 5,796,458 | -0.07(-0.14%) |
Jan 29, 2015 | 46.27 | 47.59 | 46.00 | 47.37 | 3,778,730 | +1.04(+2.24%) |
Jan 28, 2015 | 47.85 | 47.85 | 46.18 | 46.33 | 3,364,238 | -1.38(-2.90%) |
Jan 27, 2015 | 46.97 | 48.30 | 46.13 | 47.71 | 4,353,021 | -0.21(-0.44%) |
Jan 26, 2015 | 47.29 | 48.31 | 47.26 | 47.92 | 3,135,715 | +0.81(+1.72%) |
Jan 23, 2015 | 48.18 | 48.49 | 47.06 | 47.11 | 3,027,222 | -1.54(-3.16%) |
Jan 22, 2015 | 47.64 | 48.69 | 47.64 | 48.65 | 2,791,515 | +0.23(+0.47%) |
Jan 21, 2015 | 47.09 | 48.54 | 47.09 | 48.42 | 3,533,883 | +1.06(+2.24%) |
Jan 20, 2015 | 47.24 | 47.51 | 46.78 | 47.36 | 2,739,846 | +0.38(+0.80%) |
Jan 16, 2015 | 46.29 | 47.12 | 46.02 | 46.98 | 4,064,828 | +0.66(+1.43%) |
Jan 15, 2015 | 46.45 | 47.39 | 46.26 | 46.32 | 3,424,357 | -0.13(-0.28%) |
Jan 14, 2015 | 46.04 | 46.66 | 45.77 | 46.45 | 3,486,049 | -0.25(-0.53%) |
Jan 13, 2015 | 46.74 | 47.25 | 46.00 | 46.70 | 3,332,931 | +0.28(+0.60%) |
Jan 12, 2015 | 47.16 | 47.21 | 45.79 | 46.42 | 2,751,547 | -0.61(-1.29%) |
Jan 09, 2015 | 48.03 | 48.16 | 46.99 | 47.03 | 2,865,441 | -1.01(-2.09%) |
Jan 08, 2015 | 47.60 | 48.07 | 47.16 | 48.03 | 2,441,619 | +0.96(+2.04%) |
Jan 07, 2015 | 47.27 | 47.49 | 46.53 | 47.08 | 3,580,567 | +0.38(+0.82%) |
Jan 06, 2015 | 47.08 | 47.16 | 46.15 | 46.69 | 3,745,335 | -0.22(-0.47%) |
Jan 05, 2015 | 47.97 | 49.09 | 46.68 | 46.91 | 6,075,585 | -1.70(-3.49%) |