Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 53.51 | 53.83 | 52.93 | 53.11 | 7,496,588 | -0.52(-0.97%) |
Jan 30, 2017 | 53.68 | 53.68 | 52.91 | 53.63 | 6,231,356 | -0.26(-0.49%) |
Jan 27, 2017 | 54.54 | 54.58 | 53.71 | 53.89 | 6,791,783 | -0.67(-1.23%) |
Jan 26, 2017 | 54.55 | 54.87 | 54.17 | 54.56 | 5,879,654 | +0.25(+0.46%) |
Jan 25, 2017 | 54.31 | 54.60 | 54.07 | 54.31 | 8,227,034 | +0.18(+0.34%) |
Jan 24, 2017 | 54.41 | 54.49 | 54.00 | 54.13 | 7,884,141 | +0.01(+0.02%) |
Jan 23, 2017 | 54.97 | 54.98 | 54.08 | 54.12 | 6,897,948 | -0.87(-1.58%) |
Jan 20, 2017 | 54.78 | 55.74 | 54.76 | 54.99 | 10,976,218 | +0.21(+0.38%) |
Jan 19, 2017 | 54.92 | 55.08 | 54.51 | 54.78 | 5,331,895 | +0.04(+0.08%) |
Jan 18, 2017 | 54.82 | 54.93 | 54.43 | 54.74 | 5,994,448 | +0.15(+0.27%) |
Jan 17, 2017 | 54.30 | 54.88 | 54.10 | 54.59 | 6,237,778 | -0.24(-0.44%) |
Jan 13, 2017 | 54.83 | 54.83 | 54.83 | 0 | +0.08(+0.15%) | |
Jan 12, 2017 | 55.01 | 55.05 | 54.34 | 54.75 | 6,726,218 | -0.58(-1.05%) |
Jan 11, 2017 | 55.24 | 55.59 | 54.81 | 55.33 | 5,753,583 | -0.21(-0.37%) |
Jan 10, 2017 | 54.88 | 55.76 | 54.76 | 55.54 | 5,992,741 | +0.68(+1.24%) |
Jan 09, 2017 | 55.11 | 55.26 | 54.60 | 54.86 | 5,257,598 | -0.36(-0.64%) |
Jan 06, 2017 | 55.01 | 55.43 | 54.70 | 55.21 | 6,780,726 | +1.00(+1.84%) |
Jan 05, 2017 | 54.39 | 54.60 | 53.66 | 54.21 | 4,970,735 | -0.31(-0.56%) |
Jan 04, 2017 | 54.12 | 54.72 | 53.95 | 54.52 | 5,952,477 | +0.70(+1.31%) |
Jan 03, 2017 | 54.50 | 54.55 | 53.47 | 53.82 | 8,859,826 | -0.16(-0.29%) |
Dec 30, 2016 | 53.97 | 53.97 | 53.97 | 0 | -0.16(-0.29%) | |
Dec 29, 2016 | 54.54 | 54.70 | 54.08 | 54.13 | 4,037,682 | -0.31(-0.58%) |
Dec 28, 2016 | 55.11 | 55.18 | 54.44 | 54.44 | 2,964,381 | -0.68(-1.23%) |
Dec 27, 2016 | 54.99 | 55.30 | 54.89 | 55.12 | 3,926,217 | +0.24(+0.44%) |
Dec 23, 2016 | 54.88 | 54.88 | 54.88 | 0 | +0.15(+0.27%) | |
Dec 22, 2016 | 54.73 | 55.19 | 54.50 | 54.73 | 3,687,548 | -0.36(-0.65%) |
Dec 21, 2016 | 55.02 | 55.26 | 54.76 | 55.09 | 3,740,861 | +0.05(+0.09%) |
Dec 20, 2016 | 55.16 | 55.35 | 54.81 | 55.04 | 4,931,775 | +0.05(+0.09%) |
Dec 19, 2016 | 54.82 | 55.11 | 54.21 | 54.99 | 9,231,036 | +0.20(+0.36%) |
Dec 16, 2016 | 54.82 | 55.11 | 54.54 | 54.79 | 17,880,438 | +0.09(+0.17%) |
Dec 15, 2016 | 54.76 | 55.39 | 54.65 | 54.70 | 7,440,191 | +0.15(+0.27%) |
Dec 14, 2016 | 54.33 | 55.37 | 54.06 | 54.55 | 8,002,449 | -0.25(-0.45%) |
Dec 13, 2016 | 54.49 | 54.82 | 54.06 | 54.80 | 6,223,880 | +0.57(+1.05%) |
Dec 12, 2016 | 54.61 | 54.73 | 53.70 | 54.23 | 7,943,825 | -0.17(-0.32%) |
Dec 09, 2016 | 54.38 | 54.54 | 54.11 | 54.40 | 7,929,401 | +0.01(+0.02%) |
Dec 08, 2016 | 53.70 | 54.63 | 53.55 | 54.39 | 6,280,749 | +0.74(+1.39%) |
Dec 07, 2016 | 53.13 | 53.71 | 53.06 | 53.65 | 6,179,666 | +0.60(+1.12%) |
Dec 06, 2016 | 53.06 | 53.19 | 52.69 | 53.06 | 5,973,337 | +0.25(+0.47%) |
Dec 05, 2016 | 52.74 | 52.81 | 52.48 | 52.81 | 5,715,903 | +0.39(+0.74%) |
Dec 02, 2016 | 52.70 | 52.79 | 52.37 | 52.42 | 6,872,233 | -0.30(-0.56%) |
Dec 01, 2016 | 52.35 | 52.75 | 52.30 | 52.72 | 7,226,879 | +0.64(+1.23%) |
Nov 30, 2016 | 52.37 | 52.68 | 52.08 | 52.08 | 9,275,434 | +0.04(+0.08%) |
Nov 29, 2016 | 52.20 | 52.28 | 52.01 | 52.04 | 5,887,660 | -0.02(-0.05%) |
Nov 28, 2016 | 52.61 | 53.04 | 52.04 | 52.06 | 7,735,810 | -0.93(-1.75%) |
Nov 25, 2016 | 52.64 | 53.10 | 52.64 | 52.99 | 2,522,151 | +0.09(+0.17%) |
Nov 23, 2016 | 52.90 | 52.90 | 52.90 | 0 | +0.27(+0.52%) | |
Nov 22, 2016 | 52.65 | 52.73 | 51.88 | 52.63 | 8,058,639 | +0.07(+0.13%) |
Nov 21, 2016 | 52.64 | 52.83 | 52.35 | 52.56 | 5,080,459 | +0.01(+0.02%) |
Nov 18, 2016 | 52.74 | 52.82 | 52.17 | 52.55 | 5,426,239 | -0.26(-0.50%) |
Nov 17, 2016 | 52.59 | 53.01 | 52.59 | 52.82 | 7,574,842 | +0.11(+0.20%) |
Nov 16, 2016 | 52.58 | 53.05 | 52.17 | 52.71 | 7,511,704 | -0.41(-0.77%) |
Nov 15, 2016 | 52.57 | 53.12 | 52.41 | 53.12 | 10,443,867 | +0.12(+0.23%) |
Nov 14, 2016 | 52.35 | 53.22 | 52.26 | 53.00 | 11,585,693 | +0.93(+1.78%) |
Nov 11, 2016 | 51.75 | 52.20 | 51.57 | 52.07 | 11,764,171 | +0.09(+0.17%) |
Nov 10, 2016 | 50.59 | 52.19 | 50.57 | 51.98 | 15,276,694 | +1.87(+3.74%) |
Nov 09, 2016 | 49.41 | 50.29 | 49.09 | 50.10 | 15,834,850 | +1.18(+2.40%) |
Nov 08, 2016 | 48.61 | 49.23 | 48.28 | 48.93 | 11,223,316 | +0.18(+0.37%) |
Nov 07, 2016 | 47.86 | 48.77 | 47.79 | 48.75 | 11,936,900 | +1.56(+3.31%) |
Nov 04, 2016 | 47.88 | 47.97 | 47.18 | 47.18 | 10,625,251 | -0.63(-1.32%) |
Nov 03, 2016 | 47.81 | 47.99 | 47.16 | 47.82 | 15,916,420 | -1.97(-3.96%) |
Nov 02, 2016 | 49.86 | 50.26 | 49.54 | 49.79 | 8,948,902 | -0.11(-0.21%) |
Nov 01, 2016 | 50.79 | 50.83 | 49.26 | 49.90 | 10,121,333 | -0.84(-1.65%) |
Oct 31, 2016 | 50.61 | 50.95 | 50.52 | 50.74 | 7,176,802 | +0.35(+0.69%) |
Oct 28, 2016 | 50.69 | 50.91 | 50.13 | 50.39 | 8,533,304 | -0.12(-0.23%) |
Oct 27, 2016 | 50.52 | 51.01 | 50.26 | 50.51 | 12,066,670 | +0.25(+0.51%) |
Oct 26, 2016 | 49.58 | 50.46 | 49.47 | 50.25 | 8,007,543 | +0.46(+0.92%) |
Oct 25, 2016 | 49.58 | 49.83 | 49.47 | 49.79 | 4,248,835 | +0.19(+0.38%) |
Oct 24, 2016 | 49.57 | 49.75 | 49.49 | 49.60 | 4,206,001 | +0.26(+0.53%) |
Oct 21, 2016 | 48.95 | 49.41 | 48.84 | 49.34 | 5,129,905 | -0.06(-0.12%) |
Oct 20, 2016 | 49.74 | 49.91 | 49.18 | 49.40 | 5,327,479 | -0.53(-1.05%) |
Oct 19, 2016 | 49.72 | 50.16 | 49.72 | 49.92 | 5,529,344 | +0.18(+0.36%) |
Oct 18, 2016 | 49.92 | 50.16 | 49.65 | 49.74 | 4,992,770 | +0.16(+0.33%) |
Oct 17, 2016 | 49.36 | 49.73 | 49.26 | 49.58 | 6,273,394 | +0.35(+0.72%) |
Oct 14, 2016 | 49.45 | 49.91 | 49.15 | 49.22 | 6,333,202 | +0.22(+0.45%) |
Oct 13, 2016 | 49.17 | 49.27 | 48.46 | 49.00 | 7,456,072 | -0.70(-1.41%) |
Oct 12, 2016 | 49.41 | 50.05 | 49.26 | 49.70 | 6,768,180 | +0.48(+0.97%) |
Oct 11, 2016 | 49.43 | 49.65 | 48.93 | 49.22 | 6,288,289 | -0.48(-0.96%) |
Oct 10, 2016 | 49.61 | 49.94 | 49.61 | 49.70 | 4,178,402 | +0.31(+0.63%) |
Oct 07, 2016 | 49.34 | 49.70 | 49.02 | 49.39 | 5,755,820 | +0.09(+0.18%) |
Oct 06, 2016 | 49.31 | 49.44 | 48.94 | 49.30 | 5,984,957 | +0.04(+0.08%) |
Oct 05, 2016 | 48.84 | 49.57 | 48.80 | 49.26 | 6,347,359 | +0.67(+1.39%) |
Oct 04, 2016 | 48.37 | 48.73 | 48.20 | 48.58 | 7,284,617 | +0.13(+0.27%) |
Oct 03, 2016 | 48.67 | 48.76 | 48.10 | 48.45 | 5,300,867 | -0.35(-0.71%) |
Sep 30, 2016 | 48.35 | 49.01 | 48.35 | 48.80 | 7,739,624 | +0.77(+1.61%) |
Sep 29, 2016 | 48.80 | 49.22 | 47.88 | 48.02 | 8,771,997 | -0.90(-1.85%) |
Sep 28, 2016 | 48.33 | 48.95 | 48.22 | 48.93 | 7,254,774 | +0.81(+1.69%) |
Sep 27, 2016 | 47.81 | 48.46 | 47.61 | 48.11 | 6,552,739 | +0.21(+0.45%) |
Sep 26, 2016 | 48.06 | 48.06 | 47.74 | 47.90 | 5,953,394 | -0.39(-0.82%) |
Sep 23, 2016 | 48.45 | 48.61 | 48.22 | 48.29 | 7,669,862 | -0.21(-0.44%) |
Sep 22, 2016 | 47.89 | 48.55 | 47.83 | 48.51 | 8,049,444 | +0.74(+1.55%) |
Sep 21, 2016 | 47.79 | 47.99 | 47.32 | 47.77 | 10,135,458 | +0.21(+0.43%) |
Sep 20, 2016 | 47.77 | 47.79 | 47.51 | 47.56 | 6,192,903 | +0.00(+0.00%) |
Sep 19, 2016 | 47.82 | 48.14 | 47.41 | 47.56 | 8,129,295 | -0.05(-0.10%) |
Sep 16, 2016 | 47.87 | 47.90 | 47.46 | 47.61 | 27,131,424 | -0.57(-1.18%) |
Sep 15, 2016 | 47.69 | 48.43 | 47.59 | 48.18 | 7,995,552 | +0.42(+0.88%) |
Sep 14, 2016 | 47.84 | 48.21 | 47.60 | 47.76 | 7,270,867 | -0.12(-0.26%) |
Sep 13, 2016 | 47.72 | 48.00 | 47.45 | 47.88 | 8,632,534 | -0.36(-0.75%) |
Sep 12, 2016 | 47.66 | 48.43 | 47.06 | 48.24 | 11,276,588 | +0.26(+0.55%) |
Sep 09, 2016 | 48.14 | 48.49 | 47.97 | 47.98 | 8,482,466 | -0.30(-0.63%) |
Sep 08, 2016 | 48.56 | 48.73 | 48.23 | 48.29 | 6,455,490 | -0.27(-0.56%) |
Sep 07, 2016 | 48.51 | 48.67 | 48.20 | 48.56 | 5,487,919 | -0.07(-0.13%) |
Sep 06, 2016 | 48.77 | 48.94 | 48.24 | 48.62 | 8,640,136 | -0.34(-0.68%) |
Sep 02, 2016 | 48.84 | 48.96 | 48.96 | 48.96 | 5,379,055 | +0.37(+0.76%) |
Sep 01, 2016 | 49.00 | 49.06 | 48.24 | 48.59 | 5,719,035 | -0.34(-0.70%) |
Aug 31, 2016 | 48.83 | 48.98 | 48.54 | 48.93 | 7,446,449 | +0.16(+0.32%) |
Aug 30, 2016 | 48.60 | 48.86 | 48.43 | 48.78 | 5,158,084 | +0.17(+0.35%) |
Aug 29, 2016 | 48.38 | 48.86 | 48.38 | 48.60 | 4,494,711 | +0.34(+0.69%) |
Aug 26, 2016 | 48.39 | 48.66 | 48.01 | 48.27 | 4,831,288 | +0.07(+0.14%) |
Aug 25, 2016 | 48.06 | 48.46 | 48.04 | 48.20 | 4,986,849 | +0.02(+0.05%) |
Aug 24, 2016 | 48.26 | 48.54 | 48.09 | 48.18 | 4,732,754 | -0.09(-0.19%) |
Aug 23, 2016 | 48.46 | 48.54 | 48.24 | 48.27 | 4,955,097 | +0.02(+0.05%) |
Aug 22, 2016 | 48.18 | 48.33 | 48.00 | 48.24 | 4,394,536 | +0.11(+0.22%) |
Aug 19, 2016 | 48.09 | 48.24 | 47.80 | 48.14 | 4,747,679 | -0.10(-0.20%) |
Aug 18, 2016 | 48.34 | 48.54 | 48.09 | 48.24 | 4,594,004 | -0.04(-0.08%) |
Aug 17, 2016 | 48.47 | 48.58 | 48.20 | 48.28 | 5,069,561 | -0.23(-0.47%) |
Aug 16, 2016 | 48.24 | 48.71 | 48.05 | 48.51 | 4,691,329 | +0.07(+0.15%) |
Aug 15, 2016 | 48.27 | 48.53 | 48.21 | 48.43 | 4,225,795 | +0.30(+0.63%) |
Aug 12, 2016 | 48.12 | 48.23 | 48.02 | 48.13 | 3,224,453 | -0.27(-0.56%) |
Aug 11, 2016 | 48.42 | 48.70 | 48.37 | 48.40 | 4,211,640 | +0.15(+0.31%) |
Aug 10, 2016 | 48.47 | 48.59 | 48.18 | 48.25 | 4,356,970 | -0.22(-0.46%) |
Aug 09, 2016 | 48.49 | 48.70 | 48.33 | 48.47 | 4,460,478 | -0.10(-0.20%) |
Aug 08, 2016 | 48.60 | 48.91 | 48.48 | 48.57 | 6,582,297 | +0.24(+0.49%) |
Aug 05, 2016 | 47.64 | 48.38 | 47.53 | 48.33 | 7,289,869 | +1.22(+2.59%) |
Aug 04, 2016 | 47.51 | 47.64 | 47.09 | 47.12 | 10,096,610 | -0.40(-0.84%) |
Aug 03, 2016 | 46.54 | 47.62 | 46.45 | 47.52 | 18,928,050 | +3.24(+7.31%) |
Aug 02, 2016 | 44.32 | 44.48 | 44.11 | 44.28 | 7,407,702 | -0.06(-0.13%) |
Aug 01, 2016 | 44.54 | 44.79 | 44.29 | 44.34 | 7,512,309 | -0.19(-0.42%) |
Jul 29, 2016 | 44.52 | 44.69 | 44.30 | 44.52 | 7,259,884 | -0.29(-0.64%) |
Jul 28, 2016 | 44.50 | 44.90 | 44.44 | 44.81 | 4,041,631 | +0.14(+0.31%) |
Jul 27, 2016 | 44.66 | 44.83 | 44.50 | 44.67 | 5,849,523 | -0.06(-0.13%) |
Jul 26, 2016 | 44.70 | 44.92 | 44.48 | 44.73 | 3,618,291 | +0.02(+0.05%) |
Jul 25, 2016 | 44.67 | 44.77 | 44.48 | 44.70 | 4,153,012 | +0.03(+0.07%) |
Jul 22, 2016 | 44.50 | 44.71 | 44.44 | 44.67 | 3,552,195 | +0.27(+0.61%) |
Jul 21, 2016 | 44.57 | 44.69 | 44.32 | 44.40 | 5,087,763 | -0.23(-0.51%) |
Jul 20, 2016 | 44.64 | 44.88 | 44.42 | 44.63 | 4,500,417 | +0.09(+0.20%) |
Jul 19, 2016 | 44.39 | 44.59 | 44.25 | 44.54 | 4,283,713 | -0.08(-0.18%) |
Jul 18, 2016 | 44.43 | 44.80 | 44.38 | 44.62 | 4,791,956 | +0.10(+0.22%) |
Jul 15, 2016 | 44.67 | 44.77 | 44.30 | 44.52 | 5,739,600 | +0.03(+0.07%) |
Jul 14, 2016 | 44.52 | 44.73 | 44.24 | 44.49 | 6,865,365 | +0.48(+1.10%) |
Jul 13, 2016 | 44.18 | 44.29 | 43.73 | 44.01 | 5,376,012 | -0.04(-0.09%) |
Jul 12, 2016 | 43.89 | 44.39 | 43.87 | 44.05 | 9,733,434 | +0.47(+1.07%) |
Jul 11, 2016 | 43.57 | 43.73 | 43.32 | 43.58 | 6,446,269 | +0.23(+0.53%) |
Jul 08, 2016 | 43.00 | 43.40 | 42.38 | 43.35 | 8,019,524 | +0.97(+2.30%) |
Jul 07, 2016 | 42.16 | 42.65 | 41.97 | 42.38 | 9,320,784 | +0.46(+1.09%) |
Jul 06, 2016 | 41.66 | 41.95 | 41.06 | 41.92 | 10,173,231 | +0.04(+0.10%) |
Jul 05, 2016 | 42.83 | 42.89 | 41.73 | 41.88 | 11,465,414 | -1.36(-3.14%) |
Jul 01, 2016 | 43.06 | 43.24 | 43.24 | 43.24 | 7,547,820 | -0.02(-0.04%) |
Jun 30, 2016 | 42.45 | 43.28 | 42.12 | 43.26 | 12,805,121 | +1.17(+2.78%) |
Jun 29, 2016 | 41.24 | 42.10 | 41.01 | 42.09 | 10,478,214 | +1.34(+3.29%) |
Jun 28, 2016 | 40.77 | 40.79 | 39.91 | 40.74 | 12,035,819 | +0.84(+2.11%) |
Jun 27, 2016 | 40.83 | 40.89 | 39.59 | 39.90 | 15,064,507 | -1.58(-3.81%) |
Jun 24, 2016 | 42.58 | 43.12 | 41.42 | 41.48 | 18,229,810 | -3.26(-7.29%) |
Jun 23, 2016 | 44.33 | 44.74 | 44.33 | 44.74 | 5,238,031 | +0.84(+1.92%) |
Jun 22, 2016 | 44.11 | 44.41 | 43.88 | 43.90 | 5,848,334 | -0.09(-0.20%) |
Jun 21, 2016 | 44.20 | 44.21 | 43.80 | 43.99 | 6,581,577 | +0.05(+0.11%) |
Jun 20, 2016 | 44.29 | 44.56 | 43.91 | 43.94 | 6,369,003 | +0.25(+0.58%) |
Jun 17, 2016 | 43.86 | 43.93 | 43.47 | 43.69 | 11,689,137 | -0.17(-0.39%) |
Jun 16, 2016 | 43.47 | 43.91 | 43.14 | 43.86 | 7,803,342 | +0.05(+0.11%) |
Jun 15, 2016 | 44.38 | 44.50 | 43.77 | 43.81 | 8,329,294 | -0.34(-0.78%) |
Jun 14, 2016 | 44.40 | 44.51 | 43.79 | 44.16 | 10,261,863 | -0.34(-0.75%) |
Jun 13, 2016 | 44.66 | 45.10 | 44.47 | 44.49 | 6,667,550 | -0.48(-1.07%) |
Jun 10, 2016 | 45.39 | 45.49 | 44.82 | 44.97 | 9,910,640 | -0.91(-1.98%) |
Jun 09, 2016 | 46.05 | 46.13 | 45.79 | 45.88 | 8,909,670 | -0.41(-0.88%) |
Jun 08, 2016 | 46.40 | 46.63 | 46.22 | 46.29 | 7,051,124 | -0.11(-0.25%) |
Jun 07, 2016 | 46.61 | 46.83 | 46.40 | 46.40 | 6,364,390 | -0.19(-0.40%) |
Jun 06, 2016 | 46.33 | 46.84 | 46.33 | 46.59 | 7,059,737 | +0.02(+0.05%) |
Jun 03, 2016 | 46.42 | 46.79 | 46.10 | 46.57 | 7,824,913 | -0.47(-1.00%) |
Jun 02, 2016 | 46.94 | 47.08 | 46.68 | 47.04 | 7,741,462 | +0.08(+0.17%) |
Jun 01, 2016 | 47.07 | 47.09 | 46.37 | 46.96 | 7,334,432 | -0.11(-0.24%) |
May 31, 2016 | 47.50 | 47.64 | 46.92 | 47.07 | 12,966,460 | -0.36(-0.75%) |
May 27, 2016 | 47.05 | 47.43 | 47.43 | 47.43 | 6,880,249 | +0.46(+0.99%) |
May 26, 2016 | 47.01 | 47.16 | 46.88 | 46.96 | 5,593,428 | -0.24(-0.52%) |
May 25, 2016 | 47.02 | 47.46 | 47.02 | 47.21 | 6,331,562 | +0.28(+0.61%) |
May 24, 2016 | 46.53 | 47.09 | 46.46 | 46.92 | 8,064,348 | +0.65(+1.41%) |
May 23, 2016 | 46.26 | 46.43 | 46.11 | 46.27 | 6,776,702 | -0.06(-0.12%) |
May 20, 2016 | 46.07 | 46.76 | 45.98 | 46.33 | 7,747,080 | +0.50(+1.08%) |
May 19, 2016 | 45.83 | 46.09 | 45.40 | 45.83 | 9,640,469 | -0.28(-0.62%) |
May 18, 2016 | 44.98 | 46.17 | 44.90 | 46.12 | 10,418,445 | +1.07(+2.36%) |
May 17, 2016 | 45.07 | 45.40 | 44.83 | 45.05 | 10,281,273 | +0.10(+0.22%) |
May 16, 2016 | 45.09 | 45.46 | 44.92 | 44.96 | 7,893,722 | -0.31(-0.68%) |
May 13, 2016 | 45.73 | 46.11 | 45.22 | 45.27 | 7,303,706 | -0.51(-1.12%) |
May 12, 2016 | 45.70 | 45.91 | 45.46 | 45.78 | 9,581,868 | +0.27(+0.59%) |
May 11, 2016 | 45.76 | 46.03 | 45.45 | 45.51 | 8,556,210 | -0.32(-0.69%) |
May 10, 2016 | 45.05 | 46.26 | 44.99 | 45.83 | 7,506,513 | +0.89(+1.99%) |
May 09, 2016 | 44.71 | 45.08 | 44.52 | 44.93 | 7,228,844 | +0.17(+0.38%) |
May 06, 2016 | 44.27 | 44.80 | 44.22 | 44.76 | 8,469,412 | +0.19(+0.42%) |
May 05, 2016 | 44.58 | 44.75 | 44.36 | 44.57 | 9,552,228 | -0.03(-0.07%) |
May 04, 2016 | 45.00 | 45.09 | 44.28 | 44.61 | 11,237,452 | -0.89(-1.95%) |
May 03, 2016 | 44.78 | 45.59 | 44.70 | 45.49 | 14,737,268 | -0.53(-1.15%) |
May 02, 2016 | 45.85 | 46.19 | 45.45 | 46.02 | 11,226,151 | +0.63(+1.38%) |
Apr 29, 2016 | 45.23 | 45.57 | 44.96 | 45.40 | 9,580,203 | -0.01(-0.02%) |
Apr 28, 2016 | 45.70 | 46.08 | 45.33 | 45.40 | 8,375,626 | -0.65(-1.41%) |
Apr 27, 2016 | 45.95 | 46.28 | 45.82 | 46.05 | 7,735,852 | +0.07(+0.14%) |
Apr 26, 2016 | 45.50 | 46.09 | 45.36 | 45.99 | 6,141,011 | +0.49(+1.07%) |
Apr 25, 2016 | 45.39 | 45.61 | 45.06 | 45.50 | 5,244,539 | -0.20(-0.43%) |
Apr 22, 2016 | 45.28 | 45.71 | 45.17 | 45.70 | 7,386,300 | +0.54(+1.21%) |
Apr 21, 2016 | 45.46 | 45.74 | 45.13 | 45.15 | 6,496,783 | -0.49(-1.07%) |
Apr 20, 2016 | 45.38 | 45.85 | 45.34 | 45.64 | 4,511,008 | +0.33(+0.72%) |
Apr 19, 2016 | 45.05 | 45.58 | 44.96 | 45.31 | 4,864,680 | +0.36(+0.80%) |
Apr 18, 2016 | 44.66 | 44.98 | 44.42 | 44.96 | 10,687,107 | +0.27(+0.60%) |
Apr 15, 2016 | 45.21 | 45.21 | 44.61 | 44.69 | 8,519,924 | -0.25(-0.56%) |
Apr 14, 2016 | 44.73 | 45.20 | 44.58 | 44.94 | 7,311,962 | +0.10(+0.22%) |
Apr 13, 2016 | 43.98 | 44.85 | 43.98 | 44.84 | 7,977,378 | +1.10(+2.51%) |
Apr 12, 2016 | 43.48 | 43.81 | 43.22 | 43.74 | 14,505,188 | +0.31(+0.71%) |
Apr 11, 2016 | 43.46 | 43.72 | 43.35 | 43.44 | 6,378,272 | +0.20(+0.47%) |
Apr 08, 2016 | 43.46 | 43.64 | 43.14 | 43.23 | 6,150,618 | +0.04(+0.09%) |
Apr 07, 2016 | 43.65 | 43.79 | 42.95 | 43.19 | 6,916,516 | -0.81(-1.85%) |
Apr 06, 2016 | 43.56 | 44.08 | 43.48 | 44.00 | 6,858,045 | +0.35(+0.80%) |
Apr 05, 2016 | 43.87 | 44.11 | 43.57 | 43.65 | 8,122,597 | -0.59(-1.32%) |
Apr 04, 2016 | 44.63 | 44.65 | 44.18 | 44.24 | 6,527,938 | -0.40(-0.89%) |
Apr 01, 2016 | 43.80 | 44.72 | 43.68 | 44.64 | 7,945,666 | +0.68(+1.55%) |
Mar 31, 2016 | 44.33 | 44.59 | 43.87 | 43.96 | 10,224,537 | -0.38(-0.86%) |
Mar 30, 2016 | 44.02 | 44.65 | 43.73 | 44.34 | 10,298,911 | +0.92(+2.12%) |
Mar 29, 2016 | 43.30 | 43.68 | 43.09 | 43.42 | 8,963,490 | -0.02(-0.04%) |
Mar 28, 2016 | 43.21 | 43.59 | 43.13 | 43.44 | 6,327,368 | +0.35(+0.81%) |
Mar 24, 2016 | 43.08 | 43.09 | 43.09 | 43.09 | 6,898,201 | -0.37(-0.86%) |
Mar 23, 2016 | 43.69 | 43.96 | 43.38 | 43.46 | 7,891,042 | -0.23(-0.52%) |
Mar 22, 2016 | 43.55 | 43.92 | 43.27 | 43.69 | 7,504,318 | +0.12(+0.28%) |
Mar 21, 2016 | 43.49 | 43.93 | 43.24 | 43.57 | 5,609,784 | -0.11(-0.26%) |
Mar 18, 2016 | 43.40 | 43.85 | 43.36 | 43.68 | 12,182,256 | +0.43(+1.00%) |
Mar 17, 2016 | 43.02 | 43.49 | 42.59 | 43.25 | 7,117,021 | +0.22(+0.51%) |
Mar 16, 2016 | 42.91 | 43.34 | 42.78 | 43.03 | 7,975,356 | -0.09(-0.21%) |
Mar 15, 2016 | 42.73 | 43.13 | 42.32 | 43.12 | 8,442,722 | +0.12(+0.28%) |
Mar 14, 2016 | 42.77 | 43.26 | 42.74 | 43.00 | 7,928,154 | -0.02(-0.04%) |
Mar 11, 2016 | 42.29 | 43.06 | 42.22 | 43.01 | 8,946,045 | +1.10(+2.62%) |
Mar 10, 2016 | 41.76 | 42.31 | 41.34 | 41.91 | 6,590,580 | +0.22(+0.53%) |
Mar 09, 2016 | 42.20 | 42.24 | 41.53 | 41.69 | 7,342,492 | -0.27(-0.65%) |
Mar 08, 2016 | 42.12 | 42.57 | 41.68 | 41.97 | 10,070,196 | -0.59(-1.39%) |
Mar 07, 2016 | 41.94 | 42.61 | 41.61 | 42.56 | 9,480,426 | +0.29(+0.69%) |
Mar 04, 2016 | 42.38 | 42.66 | 42.02 | 42.27 | 26,866,878 | +0.02(+0.06%) |
Mar 03, 2016 | 41.94 | 42.32 | 41.65 | 42.24 | 11,707,890 | +0.36(+0.85%) |
Mar 02, 2016 | 41.91 | 42.12 | 41.43 | 41.89 | 9,437,312 | -0.04(-0.10%) |
Mar 01, 2016 | 40.92 | 42.00 | 40.73 | 41.93 | 14,343,065 | +1.36(+3.35%) |
Feb 29, 2016 | 41.30 | 41.32 | 40.57 | 40.57 | 14,528,415 | -0.72(-1.74%) |
Feb 26, 2016 | 41.93 | 41.95 | 41.19 | 41.29 | 10,908,173 | -0.23(-0.55%) |
Feb 25, 2016 | 41.06 | 41.58 | 40.73 | 41.52 | 10,085,950 | +0.36(+0.88%) |
Feb 24, 2016 | 40.75 | 41.32 | 40.60 | 41.15 | 9,374,854 | -0.11(-0.27%) |
Feb 23, 2016 | 42.03 | 42.05 | 41.06 | 41.27 | 8,524,588 | -0.84(-2.00%) |
Feb 22, 2016 | 42.07 | 42.24 | 41.88 | 42.11 | 8,933,297 | +0.46(+1.11%) |
Feb 19, 2016 | 41.95 | 41.97 | 41.46 | 41.65 | 11,269,535 | -0.32(-0.75%) |
Feb 18, 2016 | 41.99 | 42.26 | 41.66 | 41.96 | 10,687,398 | -0.61(-1.42%) |
Feb 17, 2016 | 42.59 | 43.22 | 42.23 | 42.57 | 12,238,440 | +0.49(+1.17%) |
Feb 16, 2016 | 42.83 | 43.23 | 41.86 | 42.07 | 16,372,938 | -0.76(-1.77%) |
Feb 12, 2016 | 41.82 | 42.83 | 42.83 | 42.83 | 21,668,980 | +2.00(+4.91%) |
Feb 11, 2016 | 41.26 | 41.60 | 40.72 | 40.83 | 23,317,076 | -1.56(-3.68%) |
Feb 10, 2016 | 42.62 | 43.21 | 42.37 | 42.39 | 12,672,339 | +0.16(+0.38%) |
Feb 09, 2016 | 41.55 | 42.73 | 41.46 | 42.23 | 13,940,799 | -0.04(-0.10%) |
Feb 08, 2016 | 42.44 | 42.55 | 41.91 | 42.27 | 19,598,200 | -0.86(-2.00%) |
Feb 05, 2016 | 43.57 | 43.63 | 42.43 | 43.13 | 16,483,003 | -0.53(-1.20%) |
Feb 04, 2016 | 43.78 | 44.27 | 43.39 | 43.66 | 15,202,883 | -0.23(-0.53%) |
Feb 03, 2016 | 44.76 | 44.76 | 42.41 | 43.89 | 21,660,606 | -0.82(-1.84%) |
Feb 02, 2016 | 44.84 | 45.03 | 44.58 | 44.72 | 15,829,222 | -0.78(-1.71%) |