Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.25 | 43.27 | 42.63 | 43.10 | 17,347,020 | -0.15(-0.34%) |
Jan 30, 2017 | 43.88 | 43.88 | 43.20 | 43.25 | 18,409,554 | -0.51(-1.16%) |
Jan 27, 2017 | 44.09 | 44.17 | 43.56 | 43.76 | 29,099,176 | +0.15(+0.35%) |
Jan 26, 2017 | 44.65 | 44.76 | 43.16 | 43.60 | 46,953,312 | -2.30(-5.01%) |
Jan 25, 2017 | 45.26 | 45.97 | 44.77 | 45.90 | 34,513,268 | +1.53(+3.45%) |
Jan 24, 2017 | 44.38 | 44.99 | 44.13 | 44.37 | 51,724,416 | +0.10(+0.22%) |
Jan 23, 2017 | 47.33 | 47.33 | 43.38 | 44.27 | 116,981,528 | -6.45(-12.72%) |
Jan 20, 2017 | 52.59 | 53.03 | 50.52 | 50.73 | 25,953,686 | -1.26(-2.42%) |
Jan 19, 2017 | 52.41 | 52.76 | 51.92 | 51.98 | 11,688,453 | -0.56(-1.06%) |
Jan 18, 2017 | 52.17 | 53.31 | 51.48 | 52.54 | 19,689,066 | +0.76(+1.46%) |
Jan 17, 2017 | 53.82 | 54.02 | 50.94 | 51.78 | 27,794,868 | -2.17(-4.02%) |
Jan 13, 2017 | 53.95 | 53.95 | 53.95 | 0 | +0.61(+1.15%) | |
Jan 12, 2017 | 52.72 | 53.39 | 52.48 | 53.34 | 7,578,283 | +0.02(+0.03%) |
Jan 11, 2017 | 53.04 | 53.33 | 52.77 | 53.32 | 10,350,495 | +0.38(+0.72%) |
Jan 10, 2017 | 53.20 | 53.37 | 52.90 | 52.94 | 7,531,821 | -0.02(-0.03%) |
Jan 09, 2017 | 52.86 | 53.46 | 52.83 | 52.96 | 5,910,345 | +0.10(+0.18%) |
Jan 06, 2017 | 52.82 | 53.14 | 52.32 | 52.86 | 8,366,603 | -0.02(-0.03%) |
Jan 05, 2017 | 52.61 | 53.22 | 52.48 | 52.88 | 7,435,335 | +0.06(+0.12%) |
Jan 04, 2017 | 52.98 | 53.20 | 52.65 | 52.81 | 7,693,584 | +0.06(+0.11%) |
Jan 03, 2017 | 53.13 | 53.36 | 52.11 | 52.76 | 11,778,689 | +0.16(+0.31%) |
Dec 30, 2016 | 52.60 | 52.60 | 52.60 | 0 | -0.68(-1.27%) | |
Dec 29, 2016 | 52.84 | 53.31 | 52.77 | 53.27 | 4,587,534 | +0.23(+0.44%) |
Dec 28, 2016 | 53.77 | 54.11 | 53.00 | 53.04 | 8,115,768 | -1.21(-2.23%) |
Dec 27, 2016 | 54.16 | 54.51 | 54.10 | 54.25 | 3,753,753 | +0.31(+0.58%) |
Dec 23, 2016 | 53.94 | 53.94 | 53.94 | 0 | +0.08(+0.15%) | |
Dec 22, 2016 | 54.57 | 54.65 | 53.61 | 53.86 | 7,313,924 | -0.32(-0.60%) |
Dec 21, 2016 | 54.11 | 54.33 | 53.90 | 54.18 | 6,458,846 | +0.20(+0.37%) |
Dec 20, 2016 | 54.36 | 54.50 | 53.86 | 53.98 | 8,286,727 | -0.09(-0.16%) |
Dec 19, 2016 | 53.88 | 54.40 | 53.76 | 54.07 | 9,773,867 | +0.45(+0.84%) |
Dec 16, 2016 | 55.25 | 55.25 | 53.52 | 53.61 | 22,505,938 | -1.27(-2.31%) |
Dec 15, 2016 | 54.94 | 55.48 | 54.30 | 54.88 | 8,878,706 | +0.38(+0.70%) |
Dec 14, 2016 | 55.37 | 55.81 | 54.33 | 54.50 | 12,343,089 | -1.44(-2.57%) |
Dec 13, 2016 | 55.44 | 56.66 | 55.25 | 55.94 | 10,391,045 | +0.70(+1.27%) |
Dec 12, 2016 | 55.15 | 55.38 | 54.79 | 55.23 | 6,960,952 | -0.04(-0.07%) |
Dec 09, 2016 | 55.35 | 55.57 | 54.69 | 55.28 | 6,882,077 | -0.02(-0.04%) |
Dec 08, 2016 | 55.19 | 55.81 | 55.15 | 55.30 | 6,875,376 | +0.17(+0.31%) |
Dec 07, 2016 | 54.33 | 55.13 | 54.01 | 55.13 | 8,928,532 | +0.72(+1.32%) |
Dec 06, 2016 | 53.77 | 54.44 | 53.65 | 54.41 | 8,291,160 | +0.88(+1.64%) |
Dec 05, 2016 | 53.55 | 54.00 | 52.99 | 53.53 | 10,665,427 | +0.42(+0.79%) |
Dec 02, 2016 | 51.59 | 53.51 | 51.59 | 53.11 | 12,008,176 | +1.36(+2.62%) |
Dec 01, 2016 | 54.63 | 54.79 | 51.45 | 51.76 | 20,532,364 | -3.20(-5.83%) |
Nov 30, 2016 | 53.89 | 55.10 | 53.65 | 54.96 | 15,434,556 | +1.10(+2.04%) |
Nov 29, 2016 | 54.23 | 54.48 | 53.75 | 53.86 | 8,113,078 | -0.27(-0.49%) |
Nov 28, 2016 | 54.39 | 54.61 | 53.89 | 54.13 | 10,186,532 | -0.53(-0.97%) |
Nov 25, 2016 | 54.56 | 54.77 | 54.20 | 54.66 | 5,247,279 | +0.13(+0.23%) |
Nov 23, 2016 | 54.53 | 54.53 | 54.53 | 0 | -0.14(-0.26%) | |
Nov 22, 2016 | 54.09 | 54.91 | 53.66 | 54.68 | 12,247,741 | +0.97(+1.80%) |
Nov 21, 2016 | 53.52 | 53.79 | 52.95 | 53.71 | 9,830,444 | -0.17(-0.31%) |
Nov 18, 2016 | 53.37 | 53.99 | 52.78 | 53.88 | 12,354,817 | +0.51(+0.96%) |
Nov 17, 2016 | 53.18 | 53.45 | 52.97 | 53.37 | 8,722,388 | +0.30(+0.56%) |
Nov 16, 2016 | 53.40 | 53.40 | 52.55 | 53.07 | 11,933,632 | -0.38(-0.70%) |
Nov 15, 2016 | 53.04 | 53.76 | 52.79 | 53.45 | 12,012,427 | +0.67(+1.27%) |
Nov 14, 2016 | 53.97 | 53.97 | 52.77 | 52.77 | 10,292,038 | -0.76(-1.42%) |
Nov 11, 2016 | 52.73 | 53.63 | 52.70 | 53.53 | 12,792,736 | +0.46(+0.86%) |
Nov 10, 2016 | 54.28 | 54.60 | 52.24 | 53.08 | 22,205,740 | -1.26(-2.31%) |
Nov 09, 2016 | 53.33 | 54.50 | 53.03 | 54.33 | 14,497,526 | -0.31(-0.57%) |
Nov 08, 2016 | 54.61 | 55.00 | 54.13 | 54.65 | 8,365,967 | -0.15(-0.28%) |
Nov 07, 2016 | 54.21 | 54.89 | 53.94 | 54.80 | 11,492,436 | +1.38(+2.59%) |
Nov 04, 2016 | 52.62 | 53.96 | 52.62 | 53.41 | 10,724,409 | -0.18(-0.33%) |
Nov 03, 2016 | 54.18 | 54.89 | 52.77 | 53.59 | 19,541,030 | -0.11(-0.21%) |
Nov 02, 2016 | 54.80 | 54.91 | 53.65 | 53.70 | 18,965,058 | -1.00(-1.83%) |
Nov 01, 2016 | 55.23 | 55.51 | 54.06 | 54.70 | 11,130,962 | -0.30(-0.55%) |
Oct 31, 2016 | 55.23 | 55.64 | 54.97 | 55.01 | 12,628,378 | +0.26(+0.47%) |
Oct 28, 2016 | 56.45 | 56.46 | 54.16 | 54.75 | 22,428,468 | -1.35(-2.41%) |
Oct 27, 2016 | 56.67 | 57.33 | 56.03 | 56.10 | 42,403,396 | +1.51(+2.77%) |
Oct 26, 2016 | 53.88 | 54.93 | 53.83 | 54.59 | 11,544,941 | +0.39(+0.72%) |
Oct 25, 2016 | 54.35 | 54.63 | 54.01 | 54.20 | 6,708,741 | -0.28(-0.51%) |
Oct 24, 2016 | 54.75 | 54.79 | 54.01 | 54.48 | 8,332,417 | +0.10(+0.19%) |
Oct 21, 2016 | 53.72 | 55.58 | 53.39 | 54.37 | 24,582,244 | +0.47(+0.88%) |
Oct 20, 2016 | 52.41 | 54.55 | 52.41 | 53.90 | 16,962,442 | +1.24(+2.36%) |
Oct 19, 2016 | 52.73 | 52.88 | 52.27 | 52.66 | 6,764,591 | -0.25(-0.47%) |
Oct 18, 2016 | 52.97 | 53.01 | 52.48 | 52.91 | 7,454,341 | +0.73(+1.40%) |
Oct 17, 2016 | 52.45 | 52.60 | 52.10 | 52.18 | 7,930,892 | -0.41(-0.78%) |
Oct 14, 2016 | 52.78 | 53.30 | 52.39 | 52.59 | 8,424,241 | +0.00(+0.00%) |
Oct 13, 2016 | 52.47 | 52.88 | 51.47 | 52.59 | 9,037,025 | -0.29(-0.54%) |
Oct 12, 2016 | 53.22 | 53.22 | 52.08 | 52.88 | 8,265,098 | -0.02(-0.05%) |
Oct 11, 2016 | 53.63 | 53.70 | 52.39 | 52.90 | 11,131,864 | -0.93(-1.72%) |
Oct 10, 2016 | 54.70 | 54.89 | 53.68 | 53.83 | 8,783,131 | -0.75(-1.38%) |
Oct 07, 2016 | 54.05 | 54.69 | 54.02 | 54.58 | 10,491,844 | +0.52(+0.96%) |
Oct 06, 2016 | 53.47 | 55.49 | 53.01 | 54.06 | 16,187,538 | +0.56(+1.05%) |
Oct 05, 2016 | 53.50 | 53.97 | 53.27 | 53.50 | 7,948,112 | +0.13(+0.24%) |
Oct 04, 2016 | 54.19 | 54.19 | 53.28 | 53.37 | 12,176,307 | -0.34(-0.64%) |
Oct 03, 2016 | 54.49 | 55.45 | 53.53 | 53.72 | 12,518,423 | -1.11(-2.03%) |
Sep 30, 2016 | 54.75 | 56.35 | 54.55 | 54.83 | 42,914,140 | +0.84(+1.56%) |
Sep 29, 2016 | 50.65 | 55.09 | 50.20 | 53.99 | 53,570,636 | +3.20(+6.30%) |
Sep 28, 2016 | 50.61 | 50.98 | 50.43 | 50.79 | 6,545,796 | +0.11(+0.22%) |
Sep 27, 2016 | 50.05 | 50.72 | 49.98 | 50.68 | 6,496,831 | +0.80(+1.60%) |
Sep 26, 2016 | 50.02 | 50.08 | 49.52 | 49.88 | 7,754,685 | -0.35(-0.70%) |
Sep 23, 2016 | 50.43 | 50.88 | 50.16 | 50.23 | 9,738,038 | -0.62(-1.21%) |
Sep 22, 2016 | 51.00 | 51.23 | 50.72 | 50.84 | 9,864,203 | -0.04(-0.08%) |
Sep 21, 2016 | 50.51 | 50.94 | 50.36 | 50.88 | 9,355,581 | +0.70(+1.39%) |
Sep 20, 2016 | 50.64 | 50.67 | 50.05 | 50.19 | 6,835,504 | -0.13(-0.25%) |
Sep 19, 2016 | 50.53 | 50.74 | 50.24 | 50.32 | 8,445,199 | -0.10(-0.21%) |
Sep 16, 2016 | 50.33 | 50.78 | 49.92 | 50.42 | 18,336,996 | +0.36(+0.72%) |
Sep 15, 2016 | 49.59 | 50.16 | 49.27 | 50.06 | 11,101,640 | +0.76(+1.54%) |
Sep 14, 2016 | 49.06 | 49.59 | 48.86 | 49.30 | 7,487,486 | +0.24(+0.49%) |
Sep 13, 2016 | 49.48 | 49.79 | 48.78 | 49.06 | 10,490,626 | -0.77(-1.54%) |
Sep 12, 2016 | 48.21 | 49.84 | 47.97 | 49.83 | 12,691,296 | +1.38(+2.86%) |
Sep 09, 2016 | 49.64 | 49.86 | 48.43 | 48.44 | 13,274,699 | -1.74(-3.46%) |
Sep 08, 2016 | 49.65 | 50.28 | 49.63 | 50.18 | 9,617,369 | +0.21(+0.42%) |
Sep 07, 2016 | 50.58 | 50.63 | 49.88 | 49.97 | 7,847,359 | -0.53(-1.05%) |
Sep 06, 2016 | 50.52 | 50.74 | 50.33 | 50.50 | 6,999,896 | -0.21(-0.41%) |
Sep 02, 2016 | 50.85 | 50.71 | 50.71 | 50.71 | 7,903,021 | -0.10(-0.19%) |
Sep 01, 2016 | 50.32 | 50.83 | 50.04 | 50.80 | 8,628,122 | +0.32(+0.63%) |
Aug 31, 2016 | 50.41 | 50.52 | 50.05 | 50.48 | 8,141,220 | +0.10(+0.21%) |
Aug 30, 2016 | 50.43 | 50.84 | 50.20 | 50.38 | 6,306,042 | -0.03(-0.06%) |
Aug 29, 2016 | 49.96 | 50.50 | 49.92 | 50.41 | 6,689,704 | +0.43(+0.86%) |
Aug 26, 2016 | 49.92 | 50.41 | 49.73 | 49.98 | 9,141,457 | +0.26(+0.53%) |
Aug 25, 2016 | 49.74 | 49.97 | 49.67 | 49.72 | 6,194,653 | +0.02(+0.05%) |
Aug 24, 2016 | 49.94 | 50.19 | 49.58 | 49.69 | 8,696,451 | -0.38(-0.76%) |
Aug 23, 2016 | 50.00 | 50.55 | 49.87 | 50.07 | 7,522,545 | +0.21(+0.41%) |
Aug 22, 2016 | 49.77 | 49.90 | 49.49 | 49.87 | 7,208,187 | +0.06(+0.11%) |
Aug 19, 2016 | 49.69 | 49.88 | 49.22 | 49.81 | 8,936,581 | -0.22(-0.44%) |
Aug 18, 2016 | 49.49 | 50.04 | 49.35 | 50.04 | 9,997,688 | +0.60(+1.22%) |
Aug 17, 2016 | 49.38 | 49.53 | 49.04 | 49.43 | 8,582,964 | +0.17(+0.34%) |
Aug 16, 2016 | 49.27 | 49.61 | 49.02 | 49.27 | 9,639,940 | -0.29(-0.58%) |
Aug 15, 2016 | 49.05 | 49.60 | 49.05 | 49.55 | 8,187,913 | +0.57(+1.17%) |
Aug 12, 2016 | 48.84 | 49.20 | 48.64 | 48.98 | 6,233,631 | -0.02(-0.05%) |
Aug 11, 2016 | 49.12 | 49.33 | 48.95 | 49.00 | 6,284,093 | +0.02(+0.05%) |
Aug 10, 2016 | 49.21 | 49.34 | 48.77 | 48.98 | 4,829,172 | -0.22(-0.45%) |
Aug 09, 2016 | 49.14 | 49.56 | 49.07 | 49.20 | 6,741,092 | +0.33(+0.67%) |
Aug 08, 2016 | 49.25 | 49.36 | 48.71 | 48.88 | 10,596,686 | -0.33(-0.68%) |
Aug 05, 2016 | 48.83 | 49.29 | 48.63 | 49.21 | 10,483,394 | +0.81(+1.67%) |
Aug 04, 2016 | 48.50 | 48.60 | 48.20 | 48.40 | 6,513,218 | -0.02(-0.05%) |
Aug 03, 2016 | 48.09 | 48.50 | 48.02 | 48.42 | 8,124,121 | +0.33(+0.68%) |
Aug 02, 2016 | 49.00 | 49.17 | 47.64 | 48.10 | 18,562,110 | -0.99(-2.02%) |
Aug 01, 2016 | 49.50 | 49.53 | 48.88 | 49.09 | 18,402,580 | -0.58(-1.17%) |
Jul 29, 2016 | 49.69 | 49.86 | 49.40 | 49.67 | 10,445,995 | +0.12(+0.24%) |
Jul 28, 2016 | 49.56 | 49.84 | 49.34 | 49.55 | 10,727,085 | -0.06(-0.13%) |
Jul 27, 2016 | 49.07 | 49.73 | 48.93 | 49.61 | 16,871,730 | +0.92(+1.89%) |
Jul 26, 2016 | 48.42 | 48.81 | 48.23 | 48.69 | 14,198,500 | +0.49(+1.02%) |
Jul 25, 2016 | 48.38 | 48.39 | 47.74 | 48.20 | 11,548,527 | -0.33(-0.69%) |
Jul 22, 2016 | 47.79 | 48.56 | 47.49 | 48.53 | 15,756,082 | +0.97(+2.04%) |
Jul 21, 2016 | 47.46 | 48.00 | 46.93 | 47.57 | 42,725,616 | +3.26(+7.36%) |
Jul 20, 2016 | 43.94 | 44.40 | 43.69 | 44.30 | 21,630,274 | +0.54(+1.23%) |
Jul 19, 2016 | 44.23 | 44.37 | 43.61 | 43.76 | 10,284,386 | -0.17(-0.38%) |
Jul 18, 2016 | 43.76 | 44.17 | 43.64 | 43.93 | 11,616,033 | +0.48(+1.10%) |
Jul 15, 2016 | 43.54 | 43.54 | 42.99 | 43.46 | 12,897,679 | -0.10(-0.24%) |
Jul 14, 2016 | 43.80 | 43.94 | 43.30 | 43.56 | 8,316,693 | +0.04(+0.09%) |
Jul 13, 2016 | 43.58 | 43.65 | 43.36 | 43.52 | 7,151,664 | +0.17(+0.38%) |
Jul 12, 2016 | 43.22 | 43.45 | 43.03 | 43.35 | 9,338,481 | +0.40(+0.93%) |
Jul 11, 2016 | 42.83 | 43.42 | 42.81 | 42.95 | 8,745,784 | -0.06(-0.14%) |
Jul 08, 2016 | 42.46 | 43.12 | 42.01 | 43.01 | 8,635,327 | +1.00(+2.38%) |
Jul 07, 2016 | 41.73 | 42.37 | 41.60 | 42.01 | 7,261,584 | +0.79(+1.91%) |
Jul 05, 2016 | 42.03 | 42.04 | 41.19 | 41.23 | 13,387,441 | -0.84(-2.00%) |
Jul 01, 2016 | 42.06 | 42.07 | 42.07 | 42.07 | 8,044,564 | -0.45(-1.06%) |
Jun 30, 2016 | 41.99 | 42.52 | 41.64 | 42.52 | 11,659,775 | +0.02(+0.04%) |
Jun 29, 2016 | 42.11 | 42.73 | 41.87 | 42.50 | 8,979,296 | +0.83(+1.98%) |
Jun 28, 2016 | 41.03 | 41.71 | 40.90 | 41.68 | 9,412,127 | +1.09(+2.68%) |
Jun 27, 2016 | 41.50 | 41.50 | 40.35 | 40.59 | 14,743,560 | -0.78(-1.88%) |
Jun 24, 2016 | 42.07 | 42.72 | 41.37 | 41.37 | 21,441,882 | -2.72(-6.17%) |
Jun 23, 2016 | 43.53 | 44.11 | 43.31 | 44.09 | 11,273,152 | +1.20(+2.79%) |
Jun 22, 2016 | 42.78 | 43.63 | 42.78 | 42.89 | 10,686,088 | +0.13(+0.30%) |
Jun 21, 2016 | 43.06 | 43.06 | 42.54 | 42.76 | 8,103,387 | -0.01(-0.02%) |
Jun 20, 2016 | 42.99 | 43.38 | 42.75 | 42.77 | 10,937,030 | +0.27(+0.64%) |
Jun 17, 2016 | 42.65 | 42.72 | 42.15 | 42.50 | 18,330,218 | +0.10(+0.24%) |
Jun 16, 2016 | 42.04 | 42.44 | 41.65 | 42.40 | 7,442,965 | +0.11(+0.26%) |
Jun 15, 2016 | 42.11 | 42.51 | 41.80 | 42.29 | 11,128,079 | +0.46(+1.10%) |
Jun 14, 2016 | 41.80 | 42.26 | 41.65 | 41.83 | 11,197,203 | -0.10(-0.25%) |
Jun 13, 2016 | 42.54 | 42.78 | 41.86 | 41.93 | 15,281,309 | -0.79(-1.86%) |
Jun 10, 2016 | 43.23 | 43.46 | 42.38 | 42.73 | 19,896,092 | -0.91(-2.09%) |
Jun 09, 2016 | 43.18 | 43.69 | 43.01 | 43.64 | 10,994,300 | +0.03(+0.07%) |
Jun 08, 2016 | 43.44 | 43.69 | 43.39 | 43.61 | 7,956,133 | +0.08(+0.18%) |
Jun 07, 2016 | 43.61 | 43.80 | 43.39 | 43.53 | 6,803,743 | -0.04(-0.09%) |
Jun 06, 2016 | 43.64 | 43.95 | 43.38 | 43.57 | 9,959,784 | -0.04(-0.09%) |
Jun 03, 2016 | 43.65 | 43.66 | 43.23 | 43.61 | 12,609,390 | +0.05(+0.11%) |
Jun 02, 2016 | 43.38 | 43.59 | 43.09 | 43.56 | 11,384,828 | +0.07(+0.16%) |
Jun 01, 2016 | 43.26 | 43.63 | 43.22 | 43.49 | 15,316,566 | -0.10(-0.24%) |
May 31, 2016 | 43.96 | 43.99 | 43.51 | 43.59 | 19,016,234 | -0.28(-0.63%) |
May 27, 2016 | 43.92 | 43.87 | 43.87 | 43.87 | 7,456,435 | +0.05(+0.11%) |
May 26, 2016 | 44.00 | 44.13 | 43.64 | 43.82 | 8,930,312 | -0.19(-0.43%) |
May 25, 2016 | 43.79 | 44.24 | 43.78 | 44.01 | 11,803,818 | +0.31(+0.70%) |
May 24, 2016 | 42.78 | 43.73 | 42.77 | 43.70 | 16,660,201 | +1.11(+2.60%) |
May 23, 2016 | 42.61 | 43.13 | 42.57 | 42.59 | 12,318,208 | -0.27(-0.62%) |
May 20, 2016 | 41.64 | 42.91 | 41.56 | 42.86 | 17,812,772 | +1.38(+3.34%) |
May 19, 2016 | 41.44 | 41.73 | 41.08 | 41.48 | 10,957,041 | -0.02(-0.06%) |
May 18, 2016 | 40.94 | 41.93 | 40.88 | 41.50 | 13,380,448 | +0.63(+1.54%) |
May 17, 2016 | 40.68 | 41.10 | 40.49 | 40.87 | 11,939,293 | +0.06(+0.15%) |
May 16, 2016 | 40.35 | 41.01 | 40.19 | 40.81 | 8,679,682 | +0.46(+1.15%) |
May 13, 2016 | 40.46 | 40.94 | 40.18 | 40.35 | 8,872,389 | -0.15(-0.37%) |
May 12, 2016 | 41.14 | 41.29 | 40.38 | 40.49 | 12,104,427 | -0.50(-1.23%) |
May 11, 2016 | 40.75 | 41.30 | 40.64 | 41.00 | 10,587,863 | +0.00(+0.00%) |
May 10, 2016 | 40.30 | 41.06 | 40.13 | 41.00 | 10,429,168 | +0.75(+1.86%) |
May 09, 2016 | 40.09 | 40.57 | 39.93 | 40.25 | 9,124,742 | +0.22(+0.55%) |
May 06, 2016 | 39.82 | 40.19 | 39.61 | 40.03 | 12,000,750 | -0.17(-0.41%) |
May 05, 2016 | 39.89 | 40.31 | 39.65 | 40.20 | 12,960,654 | +0.50(+1.27%) |
May 04, 2016 | 39.46 | 40.00 | 39.43 | 39.69 | 15,240,935 | -0.19(-0.47%) |
May 03, 2016 | 39.83 | 40.03 | 39.46 | 39.88 | 9,983,559 | -0.30(-0.74%) |
May 02, 2016 | 39.85 | 40.23 | 39.41 | 40.18 | 9,061,109 | +0.46(+1.17%) |
Apr 29, 2016 | 40.75 | 40.88 | 39.39 | 39.72 | 14,548,497 | -1.27(-3.09%) |
Apr 28, 2016 | 41.26 | 41.89 | 40.91 | 40.98 | 9,915,373 | -0.61(-1.46%) |
Apr 27, 2016 | 40.90 | 41.77 | 40.89 | 41.59 | 10,502,505 | -0.01(-0.02%) |
Apr 26, 2016 | 41.30 | 41.63 | 41.23 | 41.60 | 9,666,115 | +0.38(+0.92%) |
Apr 25, 2016 | 41.35 | 41.45 | 40.90 | 41.22 | 8,829,313 | -0.17(-0.40%) |
Apr 22, 2016 | 40.65 | 41.74 | 40.63 | 41.38 | 17,846,030 | +0.76(+1.88%) |
Apr 21, 2016 | 40.33 | 40.72 | 39.89 | 40.62 | 21,278,478 | -0.33(-0.81%) |
Apr 20, 2016 | 40.83 | 41.30 | 40.73 | 40.95 | 14,228,875 | +0.20(+0.50%) |
Apr 19, 2016 | 40.67 | 40.83 | 40.33 | 40.75 | 11,837,704 | +0.22(+0.54%) |
Apr 18, 2016 | 40.16 | 40.67 | 40.05 | 40.53 | 9,759,813 | +0.39(+0.96%) |
Apr 15, 2016 | 40.83 | 40.87 | 40.12 | 40.14 | 12,902,412 | -0.60(-1.47%) |
Apr 14, 2016 | 40.76 | 40.79 | 40.29 | 40.74 | 10,076,073 | -0.08(-0.19%) |
Apr 13, 2016 | 40.33 | 41.23 | 40.21 | 40.82 | 17,570,518 | +0.86(+2.16%) |
Apr 12, 2016 | 40.13 | 40.17 | 39.47 | 39.95 | 7,780,800 | -0.14(-0.35%) |
Apr 11, 2016 | 39.98 | 40.55 | 39.98 | 40.09 | 10,986,557 | +0.35(+0.87%) |
Apr 08, 2016 | 39.60 | 40.21 | 39.50 | 39.75 | 7,103,961 | +0.42(+1.06%) |
Apr 07, 2016 | 39.62 | 39.66 | 39.13 | 39.33 | 9,581,093 | -0.46(-1.17%) |
Apr 06, 2016 | 39.42 | 39.88 | 39.09 | 39.80 | 9,707,493 | +0.43(+1.10%) |
Apr 05, 2016 | 39.65 | 39.72 | 39.31 | 39.36 | 8,730,194 | -0.46(-1.14%) |
Apr 04, 2016 | 39.94 | 40.18 | 39.71 | 39.82 | 8,000,718 | -0.18(-0.45%) |
Apr 01, 2016 | 40.16 | 40.18 | 39.32 | 40.00 | 11,931,170 | -0.20(-0.51%) |
Mar 31, 2016 | 39.99 | 40.43 | 39.96 | 40.20 | 9,305,815 | +0.12(+0.29%) |
Mar 30, 2016 | 40.23 | 40.60 | 39.88 | 40.09 | 9,085,683 | +0.24(+0.59%) |
Mar 29, 2016 | 39.31 | 40.05 | 39.05 | 39.85 | 13,308,547 | +0.39(+1.00%) |
Mar 28, 2016 | 39.65 | 39.79 | 39.27 | 39.46 | 11,529,958 | -0.53(-1.32%) |
Mar 24, 2016 | 39.80 | 39.98 | 39.98 | 39.98 | 9,574,807 | -0.10(-0.25%) |
Mar 23, 2016 | 40.97 | 41.01 | 39.94 | 40.09 | 11,695,640 | -0.81(-1.98%) |
Mar 22, 2016 | 40.75 | 41.13 | 40.72 | 40.90 | 8,424,693 | -0.15(-0.36%) |
Mar 21, 2016 | 40.57 | 41.16 | 40.49 | 41.05 | 15,004,610 | +0.49(+1.20%) |
Mar 18, 2016 | 40.64 | 40.78 | 40.28 | 40.56 | 36,877,520 | +0.17(+0.41%) |
Mar 17, 2016 | 40.21 | 40.64 | 40.19 | 40.39 | 12,962,311 | +0.06(+0.16%) |
Mar 16, 2016 | 40.59 | 40.59 | 40.02 | 40.33 | 26,778,264 | -0.26(-0.64%) |
Mar 15, 2016 | 40.68 | 40.75 | 40.08 | 40.59 | 16,393,224 | -0.36(-0.88%) |
Mar 14, 2016 | 41.07 | 41.20 | 40.68 | 40.95 | 9,422,098 | -0.10(-0.25%) |
Mar 11, 2016 | 41.34 | 41.39 | 40.79 | 41.05 | 14,506,342 | +0.16(+0.38%) |
Mar 10, 2016 | 40.81 | 41.14 | 40.23 | 40.90 | 12,133,779 | +0.06(+0.13%) |
Mar 09, 2016 | 41.20 | 41.29 | 40.68 | 40.84 | 17,760,512 | -0.40(-0.97%) |
Mar 08, 2016 | 41.58 | 41.83 | 40.86 | 41.24 | 14,862,496 | -0.66(-1.58%) |
Mar 07, 2016 | 41.23 | 42.07 | 41.17 | 41.90 | 12,950,019 | +0.50(+1.22%) |
Mar 04, 2016 | 41.14 | 41.58 | 40.80 | 41.40 | 16,243,990 | +0.22(+0.53%) |
Mar 03, 2016 | 41.23 | 41.52 | 40.77 | 41.18 | 15,728,476 | -0.37(-0.89%) |
Mar 02, 2016 | 41.19 | 41.65 | 41.07 | 41.55 | 19,925,232 | +0.58(+1.42%) |
Mar 01, 2016 | 40.16 | 40.97 | 40.14 | 40.97 | 15,234,313 | +1.04(+2.60%) |
Feb 29, 2016 | 40.23 | 40.51 | 39.87 | 39.93 | 15,414,128 | -0.28(-0.68%) |
Feb 26, 2016 | 40.50 | 40.50 | 39.89 | 40.20 | 12,233,962 | -0.02(-0.04%) |
Feb 25, 2016 | 40.11 | 40.34 | 39.64 | 40.22 | 10,723,761 | +0.09(+0.23%) |
Feb 24, 2016 | 38.94 | 40.24 | 38.73 | 40.13 | 14,080,440 | +0.86(+2.18%) |
Feb 23, 2016 | 39.72 | 39.72 | 39.03 | 39.27 | 12,005,833 | -0.67(-1.68%) |
Feb 22, 2016 | 39.00 | 39.94 | 38.49 | 39.94 | 21,560,482 | +1.45(+3.76%) |
Feb 19, 2016 | 38.19 | 38.97 | 38.00 | 38.49 | 20,795,832 | +0.26(+0.69%) |
Feb 18, 2016 | 37.70 | 38.40 | 37.40 | 38.23 | 16,911,018 | +0.52(+1.38%) |
Feb 17, 2016 | 36.64 | 37.80 | 36.62 | 37.70 | 19,088,128 | +1.31(+3.60%) |
Feb 16, 2016 | 35.52 | 36.47 | 35.36 | 36.40 | 17,759,050 | +1.69(+4.87%) |
Feb 12, 2016 | 33.76 | 34.71 | 34.71 | 34.71 | 15,017,721 | +1.21(+3.63%) |
Feb 11, 2016 | 33.11 | 33.71 | 32.90 | 33.49 | 16,096,622 | +0.03(+0.09%) |
Feb 10, 2016 | 34.27 | 34.67 | 33.41 | 33.46 | 12,875,265 | -0.51(-1.49%) |
Feb 09, 2016 | 34.00 | 34.15 | 33.62 | 33.97 | 13,275,180 | -0.22(-0.64%) |
Feb 08, 2016 | 33.89 | 34.39 | 33.37 | 34.18 | 16,432,789 | -0.10(-0.30%) |
Feb 05, 2016 | 35.40 | 35.52 | 34.09 | 34.28 | 13,750,883 | -1.28(-3.59%) |
Feb 04, 2016 | 34.75 | 35.64 | 34.57 | 35.56 | 13,865,200 | +0.72(+2.08%) |
Feb 03, 2016 | 33.96 | 35.05 | 33.76 | 34.84 | 21,480,714 | +1.23(+3.66%) |
Feb 02, 2016 | 35.19 | 35.36 | 33.40 | 33.61 | 27,062,234 | -2.31(-6.42%) |