Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.20 | 44.35 | 42.20 | 42.34 | 5,595,018 | -2.06(-4.63%) |
Oct 28, 2016 | 44.47 | 45.60 | 44.15 | 44.39 | 3,653,018 | -0.11(-0.24%) |
Oct 27, 2016 | 44.75 | 45.26 | 44.02 | 44.50 | 5,452,078 | +0.14(+0.32%) |
Oct 26, 2016 | 45.94 | 46.79 | 42.96 | 44.36 | 9,932,132 | -0.56(-1.26%) |
Oct 25, 2016 | 46.27 | 46.60 | 44.84 | 44.92 | 5,109,216 | -1.16(-2.53%) |
Oct 24, 2016 | 46.57 | 47.11 | 45.35 | 46.09 | 3,670,567 | -0.48(-1.02%) |
Oct 21, 2016 | 46.02 | 46.58 | 45.83 | 46.57 | 2,818,960 | +0.10(+0.21%) |
Oct 20, 2016 | 45.67 | 46.58 | 45.49 | 46.47 | 2,547,168 | +0.25(+0.53%) |
Oct 19, 2016 | 45.56 | 46.99 | 45.26 | 46.22 | 4,187,352 | +1.23(+2.73%) |
Oct 18, 2016 | 45.61 | 45.65 | 44.83 | 45.00 | 2,779,886 | +0.14(+0.31%) |
Oct 17, 2016 | 45.44 | 45.73 | 44.39 | 44.85 | 3,010,063 | -0.78(-1.70%) |
Oct 14, 2016 | 45.80 | 46.35 | 45.03 | 45.63 | 4,372,199 | +0.16(+0.35%) |
Oct 13, 2016 | 45.39 | 45.66 | 44.71 | 45.47 | 3,517,380 | -0.39(-0.85%) |
Oct 12, 2016 | 46.11 | 46.19 | 45.32 | 45.86 | 3,752,441 | -0.54(-1.16%) |
Oct 11, 2016 | 47.47 | 47.52 | 46.35 | 46.40 | 3,406,750 | -1.22(-2.56%) |
Oct 10, 2016 | 47.32 | 48.25 | 47.26 | 47.62 | 3,736,755 | +0.78(+1.66%) |
Oct 07, 2016 | 47.26 | 47.80 | 46.82 | 46.84 | 4,560,652 | -0.52(-1.10%) |
Oct 06, 2016 | 47.42 | 47.69 | 46.51 | 47.36 | 3,379,017 | +0.16(+0.34%) |
Oct 05, 2016 | 46.81 | 47.55 | 46.62 | 47.20 | 3,883,368 | +1.09(+2.35%) |
Oct 04, 2016 | 47.72 | 47.86 | 45.83 | 46.12 | 5,364,733 | -1.46(-3.06%) |
Oct 03, 2016 | 47.28 | 48.22 | 46.56 | 47.57 | 4,657,778 | +0.25(+0.52%) |
Sep 30, 2016 | 46.49 | 47.63 | 46.12 | 47.33 | 7,886,286 | +1.30(+2.82%) |
Sep 29, 2016 | 43.71 | 47.12 | 43.71 | 46.03 | 10,531,174 | +2.04(+4.64%) |
Sep 28, 2016 | 41.65 | 44.11 | 40.96 | 43.99 | 7,430,447 | +2.67(+6.47%) |
Sep 27, 2016 | 41.56 | 41.70 | 40.89 | 41.31 | 4,344,145 | -0.72(-1.72%) |
Sep 26, 2016 | 41.60 | 42.56 | 41.49 | 42.04 | 5,955,452 | +0.64(+1.53%) |
Sep 23, 2016 | 41.80 | 42.52 | 41.05 | 41.40 | 5,305,142 | -0.77(-1.82%) |
Sep 22, 2016 | 42.22 | 42.89 | 41.98 | 42.17 | 6,125,476 | +0.69(+1.66%) |
Sep 21, 2016 | 40.89 | 41.49 | 40.42 | 41.48 | 7,315,304 | +1.17(+2.91%) |
Sep 20, 2016 | 40.58 | 40.98 | 40.04 | 40.31 | 5,842,318 | -0.26(-0.63%) |
Sep 19, 2016 | 41.48 | 41.72 | 40.56 | 40.56 | 4,138,432 | -0.46(-1.12%) |
Sep 16, 2016 | 40.41 | 41.30 | 40.30 | 41.02 | 6,252,904 | -0.15(-0.36%) |
Sep 15, 2016 | 41.40 | 41.72 | 40.90 | 41.17 | 6,362,252 | -0.01(-0.02%) |
Sep 14, 2016 | 41.81 | 42.16 | 40.89 | 41.18 | 6,472,447 | -0.76(-1.80%) |
Sep 13, 2016 | 42.97 | 43.03 | 41.45 | 41.94 | 7,310,023 | -1.85(-4.23%) |
Sep 12, 2016 | 43.53 | 44.39 | 43.09 | 43.79 | 5,846,368 | -0.04(-0.08%) |
Sep 09, 2016 | 45.45 | 45.67 | 43.79 | 43.82 | 5,906,314 | -2.31(-5.00%) |
Sep 08, 2016 | 45.12 | 46.31 | 44.84 | 46.13 | 5,914,170 | +1.53(+3.42%) |
Sep 07, 2016 | 45.26 | 45.34 | 44.08 | 44.61 | 8,267,890 | -0.37(-0.82%) |
Sep 06, 2016 | 45.15 | 45.40 | 42.90 | 44.97 | 12,707,178 | -1.62(-3.49%) |
Sep 02, 2016 | 47.34 | 46.60 | 46.60 | 46.60 | 4,461,673 | -0.20(-0.43%) |
Sep 01, 2016 | 47.19 | 47.60 | 46.32 | 46.80 | 4,302,009 | -0.87(-1.82%) |
Aug 31, 2016 | 48.78 | 49.19 | 47.42 | 47.67 | 4,049,853 | -1.56(-3.17%) |
Aug 30, 2016 | 49.84 | 50.58 | 49.04 | 49.23 | 2,169,584 | -0.30(-0.60%) |
Aug 29, 2016 | 49.56 | 49.67 | 49.04 | 49.53 | 2,647,134 | -0.22(-0.44%) |
Aug 26, 2016 | 50.02 | 50.82 | 49.30 | 49.75 | 2,980,331 | -0.12(-0.25%) |
Aug 25, 2016 | 49.43 | 50.35 | 49.05 | 49.87 | 3,946,166 | +0.40(+0.82%) |
Aug 24, 2016 | 49.23 | 49.97 | 49.02 | 49.47 | 3,746,656 | -0.06(-0.12%) |
Aug 23, 2016 | 49.11 | 49.90 | 49.11 | 49.53 | 2,607,604 | +0.19(+0.39%) |
Aug 22, 2016 | 49.38 | 49.80 | 48.53 | 49.34 | 5,124,111 | -0.90(-1.80%) |
Aug 19, 2016 | 50.29 | 50.53 | 49.62 | 50.24 | 3,289,040 | -0.34(-0.68%) |
Aug 18, 2016 | 49.99 | 50.81 | 49.93 | 50.58 | 3,781,852 | +0.81(+1.62%) |
Aug 17, 2016 | 49.66 | 49.95 | 48.94 | 49.78 | 2,972,521 | +0.03(+0.05%) |
Aug 16, 2016 | 49.57 | 49.99 | 48.77 | 49.75 | 3,504,187 | +0.02(+0.04%) |
Aug 15, 2016 | 49.87 | 50.43 | 49.46 | 49.73 | 5,095,854 | +0.32(+0.66%) |
Aug 12, 2016 | 49.87 | 50.02 | 49.03 | 49.41 | 3,725,079 | -0.23(-0.46%) |
Aug 11, 2016 | 48.49 | 50.29 | 48.26 | 49.64 | 4,512,199 | +1.60(+3.33%) |
Aug 10, 2016 | 48.75 | 49.20 | 47.89 | 48.04 | 3,922,706 | -0.61(-1.26%) |
Aug 09, 2016 | 49.24 | 49.31 | 48.13 | 48.65 | 3,035,022 | -0.44(-0.89%) |
Aug 08, 2016 | 48.67 | 49.57 | 48.53 | 49.09 | 4,095,254 | +1.12(+2.34%) |
Aug 05, 2016 | 47.41 | 48.07 | 47.04 | 47.97 | 3,963,516 | +0.68(+1.43%) |
Aug 04, 2016 | 46.77 | 48.41 | 46.63 | 47.29 | 6,093,928 | +0.42(+0.90%) |
Aug 03, 2016 | 45.42 | 47.17 | 45.33 | 46.87 | 7,036,078 | +1.44(+3.17%) |
Aug 02, 2016 | 45.19 | 45.62 | 44.17 | 45.43 | 5,391,482 | +0.46(+1.02%) |
Aug 01, 2016 | 46.24 | 46.29 | 44.78 | 44.97 | 6,404,992 | -2.12(-4.51%) |
Jul 29, 2016 | 45.13 | 47.25 | 45.13 | 47.10 | 4,667,974 | +1.30(+2.84%) |
Jul 28, 2016 | 45.21 | 46.53 | 45.02 | 45.80 | 6,046,355 | +0.50(+1.10%) |
Jul 27, 2016 | 45.65 | 47.11 | 44.38 | 45.30 | 10,669,983 | -1.83(-3.87%) |
Jul 26, 2016 | 46.05 | 47.15 | 45.79 | 47.13 | 4,316,056 | +0.76(+1.65%) |
Jul 25, 2016 | 46.97 | 47.21 | 45.97 | 46.36 | 4,669,577 | -1.15(-2.42%) |
Jul 22, 2016 | 48.51 | 48.66 | 47.11 | 47.51 | 3,159,106 | -0.69(-1.44%) |
Jul 21, 2016 | 49.41 | 49.98 | 48.04 | 48.21 | 2,239,032 | -1.27(-2.57%) |
Jul 20, 2016 | 49.00 | 49.76 | 48.04 | 49.48 | 3,612,079 | +0.22(+0.45%) |
Jul 19, 2016 | 50.13 | 50.46 | 49.02 | 49.26 | 2,625,832 | -1.31(-2.59%) |
Jul 18, 2016 | 49.79 | 50.61 | 49.38 | 50.57 | 3,192,551 | +0.59(+1.18%) |
Jul 15, 2016 | 50.99 | 51.23 | 49.75 | 49.98 | 3,883,421 | -0.95(-1.86%) |
Jul 14, 2016 | 51.88 | 52.17 | 50.90 | 50.93 | 3,234,469 | -0.01(-0.02%) |
Jul 13, 2016 | 52.67 | 52.78 | 50.44 | 50.94 | 4,578,945 | -1.85(-3.51%) |
Jul 12, 2016 | 50.25 | 52.82 | 50.11 | 52.79 | 5,196,095 | +3.56(+7.24%) |
Jul 11, 2016 | 50.24 | 50.40 | 49.15 | 49.22 | 2,662,039 | -0.65(-1.30%) |
Jul 08, 2016 | 50.64 | 49.58 | 48.96 | 49.87 | 3,712,474 | +0.29(+0.58%) |
Jul 07, 2016 | 50.68 | 51.52 | 49.03 | 49.58 | 4,804,779 | -0.35(-0.70%) |
Jul 06, 2016 | 49.64 | 50.01 | 49.04 | 49.93 | 3,491,411 | -0.07(-0.14%) |
Jul 05, 2016 | 51.49 | 52.04 | 49.33 | 50.01 | 4,657,835 | -2.80(-5.30%) |
Jul 01, 2016 | 52.68 | 52.81 | 52.81 | 52.81 | 3,776,742 | +0.04(+0.08%) |
Jun 30, 2016 | 52.16 | 53.01 | 51.63 | 52.76 | 13,559,811 | +2.05(+4.03%) |
Jun 29, 2016 | 49.05 | 50.90 | 48.66 | 50.72 | 4,371,371 | +2.31(+4.77%) |
Jun 28, 2016 | 47.85 | 48.76 | 47.16 | 48.41 | 4,814,740 | +2.20(+4.77%) |
Jun 27, 2016 | 48.17 | 48.39 | 45.49 | 46.20 | 6,946,485 | -2.81(-5.73%) |
Jun 24, 2016 | 50.08 | 50.98 | 48.73 | 49.01 | 5,502,069 | -3.46(-6.59%) |
Jun 23, 2016 | 51.56 | 52.49 | 51.21 | 52.47 | 2,849,352 | +1.54(+3.02%) |
Jun 22, 2016 | 51.82 | 51.82 | 50.78 | 50.94 | 2,141,999 | -0.60(-1.16%) |
Jun 21, 2016 | 51.02 | 51.64 | 50.48 | 51.53 | 2,553,725 | +0.33(+0.65%) |
Jun 20, 2016 | 51.08 | 51.63 | 50.68 | 51.20 | 3,218,270 | +1.19(+2.39%) |
Jun 17, 2016 | 50.06 | 50.58 | 49.80 | 50.01 | 3,357,187 | +0.75(+1.53%) |
Jun 16, 2016 | 49.50 | 49.57 | 47.78 | 49.25 | 4,693,572 | -0.92(-1.84%) |
Jun 15, 2016 | 50.61 | 51.15 | 49.38 | 50.17 | 4,143,052 | -0.59(-1.16%) |
Jun 14, 2016 | 50.04 | 51.06 | 49.87 | 50.76 | 2,443,682 | +0.51(+1.01%) |
Jun 13, 2016 | 50.07 | 51.20 | 49.76 | 50.25 | 2,675,354 | -0.18(-0.36%) |
Jun 10, 2016 | 52.02 | 52.37 | 49.98 | 50.43 | 4,159,622 | -2.34(-4.44%) |
Jun 09, 2016 | 53.08 | 53.96 | 52.75 | 52.78 | 2,636,393 | -1.29(-2.39%) |
Jun 08, 2016 | 54.39 | 55.07 | 53.51 | 54.07 | 3,078,021 | +0.25(+0.47%) |
Jun 07, 2016 | 53.24 | 53.98 | 52.62 | 53.82 | 3,843,566 | +1.10(+2.09%) |
Jun 06, 2016 | 51.53 | 52.77 | 51.21 | 52.72 | 3,347,536 | +1.70(+3.34%) |
Jun 03, 2016 | 51.86 | 52.22 | 50.81 | 51.01 | 2,378,870 | -0.76(-1.47%) |
Jun 02, 2016 | 50.91 | 51.77 | 50.52 | 51.77 | 2,804,294 | +0.27(+0.53%) |
Jun 01, 2016 | 52.38 | 51.66 | 50.41 | 51.50 | 3,756,781 | -0.88(-1.69%) |
May 31, 2016 | 52.83 | 53.42 | 52.06 | 52.38 | 3,032,372 | -0.26(-0.50%) |
May 27, 2016 | 52.39 | 52.65 | 52.65 | 52.65 | 4,287,012 | -0.18(-0.35%) |
May 26, 2016 | 53.76 | 54.19 | 52.79 | 52.83 | 3,889,288 | -0.17(-0.33%) |
May 25, 2016 | 51.38 | 53.26 | 51.38 | 53.00 | 4,242,982 | +2.13(+4.19%) |
May 24, 2016 | 51.51 | 51.56 | 50.52 | 50.87 | 2,644,703 | -0.34(-0.67%) |
May 23, 2016 | 49.79 | 51.65 | 49.49 | 51.21 | 2,927,239 | +0.81(+1.61%) |
May 20, 2016 | 50.30 | 50.65 | 49.43 | 50.40 | 3,138,651 | +0.35(+0.70%) |
May 19, 2016 | 49.83 | 50.29 | 48.55 | 50.05 | 4,391,334 | -0.61(-1.21%) |
May 18, 2016 | 50.46 | 51.14 | 50.11 | 50.66 | 4,577,874 | +0.26(+0.52%) |
May 17, 2016 | 50.96 | 51.58 | 50.14 | 50.40 | 5,309,826 | -0.66(-1.30%) |
May 16, 2016 | 51.41 | 52.20 | 50.87 | 51.06 | 3,820,054 | +0.58(+1.14%) |
May 13, 2016 | 50.58 | 51.47 | 50.32 | 50.49 | 3,680,237 | -0.33(-0.65%) |
May 12, 2016 | 51.75 | 52.71 | 50.23 | 50.82 | 4,248,668 | -0.16(-0.31%) |
May 11, 2016 | 50.27 | 51.79 | 49.75 | 50.98 | 5,097,372 | +0.53(+1.06%) |
May 10, 2016 | 48.03 | 50.49 | 47.75 | 50.44 | 5,083,589 | +2.83(+5.95%) |
May 09, 2016 | 48.43 | 48.85 | 47.14 | 47.61 | 3,620,661 | -1.47(-2.99%) |
May 06, 2016 | 48.13 | 49.74 | 48.09 | 49.08 | 4,102,413 | +0.24(+0.48%) |
May 05, 2016 | 50.01 | 50.41 | 48.38 | 48.84 | 4,162,263 | +0.49(+1.01%) |
May 04, 2016 | 50.17 | 50.49 | 47.86 | 48.35 | 4,343,320 | -1.25(-2.52%) |
May 03, 2016 | 50.94 | 51.41 | 49.33 | 49.60 | 4,733,965 | -1.95(-3.78%) |
May 02, 2016 | 52.06 | 52.24 | 50.91 | 51.55 | 3,769,816 | -0.56(-1.07%) |
Apr 29, 2016 | 52.28 | 53.07 | 50.72 | 52.11 | 5,296,071 | +0.38(+0.74%) |
Apr 28, 2016 | 52.83 | 53.71 | 51.66 | 51.73 | 8,046,491 | -1.83(-3.41%) |
Apr 27, 2016 | 54.19 | 55.73 | 53.06 | 53.55 | 9,663,380 | -1.73(-3.13%) |
Apr 26, 2016 | 54.24 | 55.51 | 54.08 | 55.29 | 5,374,121 | +1.21(+2.23%) |
Apr 25, 2016 | 54.84 | 55.11 | 53.30 | 54.08 | 4,409,666 | -1.32(-2.38%) |
Apr 22, 2016 | 52.88 | 55.61 | 52.81 | 55.40 | 6,761,338 | +2.80(+5.32%) |
Apr 21, 2016 | 53.64 | 54.02 | 52.41 | 52.60 | 5,611,568 | -0.87(-1.63%) |
Apr 20, 2016 | 52.86 | 54.26 | 52.44 | 53.48 | 6,743,549 | +0.01(+0.02%) |
Apr 19, 2016 | 52.80 | 53.62 | 51.80 | 53.47 | 5,479,298 | +1.16(+2.22%) |
Apr 18, 2016 | 48.44 | 52.54 | 48.34 | 52.31 | 10,694,395 | +2.33(+4.67%) |
Apr 15, 2016 | 50.04 | 50.33 | 49.46 | 49.97 | 5,237,748 | -0.48(-0.95%) |
Apr 14, 2016 | 49.59 | 50.59 | 49.35 | 50.45 | 4,411,948 | +1.00(+2.01%) |
Apr 13, 2016 | 50.07 | 50.39 | 49.06 | 49.46 | 4,656,584 | -0.68(-1.36%) |
Apr 12, 2016 | 48.36 | 50.51 | 47.89 | 50.14 | 6,142,398 | +2.29(+4.79%) |
Apr 11, 2016 | 48.13 | 48.83 | 47.77 | 47.85 | 4,430,580 | +0.23(+0.48%) |
Apr 08, 2016 | 47.76 | 48.12 | 47.05 | 47.62 | 3,912,386 | +1.38(+2.99%) |
Apr 07, 2016 | 46.74 | 47.44 | 45.45 | 46.24 | 4,108,697 | -0.96(-2.04%) |
Apr 06, 2016 | 45.02 | 47.59 | 44.87 | 47.20 | 5,160,114 | +2.40(+5.35%) |
Apr 05, 2016 | 43.65 | 44.95 | 43.28 | 44.81 | 3,663,866 | +0.62(+1.40%) |
Apr 04, 2016 | 45.92 | 46.22 | 44.11 | 44.18 | 3,986,155 | -1.29(-2.84%) |
Apr 01, 2016 | 44.94 | 45.61 | 44.68 | 45.48 | 3,907,416 | -0.54(-1.18%) |
Mar 31, 2016 | 44.34 | 46.29 | 44.16 | 46.02 | 4,878,729 | +1.47(+3.30%) |
Mar 30, 2016 | 45.10 | 45.48 | 43.93 | 44.55 | 3,741,281 | +0.50(+1.13%) |
Mar 29, 2016 | 43.40 | 44.07 | 42.74 | 44.05 | 5,073,743 | -0.38(-0.87%) |
Mar 28, 2016 | 45.88 | 45.97 | 43.91 | 44.44 | 4,399,262 | -1.10(-2.42%) |
Mar 24, 2016 | 43.86 | 45.54 | 45.54 | 45.54 | 4,819,114 | +0.44(+0.97%) |
Mar 23, 2016 | 46.40 | 46.59 | 44.97 | 45.10 | 4,857,883 | -1.84(-3.91%) |
Mar 22, 2016 | 46.90 | 47.93 | 46.72 | 46.94 | 3,809,055 | -0.12(-0.26%) |
Mar 21, 2016 | 46.68 | 47.65 | 45.64 | 47.06 | 5,345,047 | -0.05(-0.11%) |
Mar 18, 2016 | 47.64 | 47.76 | 46.34 | 47.11 | 8,445,286 | +0.62(+1.33%) |
Mar 17, 2016 | 45.71 | 47.36 | 45.40 | 46.49 | 6,784,990 | +1.19(+2.62%) |
Mar 16, 2016 | 44.27 | 45.43 | 43.63 | 45.30 | 4,595,568 | +1.45(+3.31%) |
Mar 15, 2016 | 42.67 | 43.95 | 42.10 | 43.85 | 4,000,052 | +0.19(+0.44%) |
Mar 14, 2016 | 43.49 | 44.05 | 42.69 | 43.66 | 4,981,586 | -0.92(-2.07%) |
Mar 11, 2016 | 42.90 | 45.18 | 42.86 | 44.58 | 8,837,455 | +2.60(+6.19%) |
Mar 10, 2016 | 41.01 | 42.06 | 40.00 | 41.98 | 6,352,521 | +1.03(+2.53%) |
Mar 09, 2016 | 41.47 | 41.93 | 40.21 | 40.95 | 5,349,691 | +0.28(+0.68%) |
Mar 08, 2016 | 42.48 | 42.58 | 40.47 | 40.67 | 6,791,537 | -2.19(-5.11%) |
Mar 07, 2016 | 42.19 | 43.38 | 41.71 | 42.86 | 9,742,696 | +0.77(+1.84%) |
Mar 04, 2016 | 42.76 | 42.90 | 41.41 | 42.09 | 8,108,188 | +0.34(+0.81%) |
Mar 03, 2016 | 40.53 | 41.96 | 40.23 | 41.75 | 6,614,293 | +0.94(+2.30%) |
Mar 02, 2016 | 38.35 | 40.83 | 38.18 | 40.81 | 5,804,110 | +2.27(+5.89%) |
Mar 01, 2016 | 38.09 | 38.89 | 37.02 | 38.54 | 6,016,027 | +0.62(+1.63%) |
Feb 29, 2016 | 37.44 | 38.28 | 37.07 | 37.92 | 7,700,327 | +0.46(+1.23%) |
Feb 26, 2016 | 37.13 | 37.94 | 36.95 | 37.46 | 6,380,442 | +1.30(+3.58%) |
Feb 25, 2016 | 36.23 | 36.85 | 34.75 | 36.16 | 4,895,023 | -0.10(-0.29%) |
Feb 24, 2016 | 35.35 | 36.56 | 34.77 | 36.27 | 5,643,269 | -0.19(-0.52%) |
Feb 23, 2016 | 37.97 | 38.88 | 36.19 | 36.46 | 5,921,839 | -2.31(-5.97%) |
Feb 22, 2016 | 37.81 | 38.78 | 37.43 | 38.77 | 6,209,609 | +1.97(+5.37%) |
Feb 19, 2016 | 36.13 | 36.82 | 35.01 | 36.80 | 7,083,021 | +0.21(+0.57%) |
Feb 18, 2016 | 38.27 | 38.44 | 36.09 | 36.59 | 9,194,267 | -1.22(-3.22%) |
Feb 17, 2016 | 36.15 | 38.39 | 36.03 | 37.81 | 8,981,494 | +2.29(+6.44%) |
Feb 16, 2016 | 35.66 | 35.88 | 34.75 | 35.52 | 7,569,634 | +0.63(+1.82%) |
Feb 12, 2016 | 34.16 | 34.88 | 34.88 | 34.88 | 14,266,516 | +1.03(+3.03%) |
Feb 11, 2016 | 33.43 | 34.28 | 32.14 | 33.86 | 11,160,696 | -0.31(-0.92%) |
Feb 10, 2016 | 34.11 | 34.92 | 33.70 | 34.17 | 11,490,829 | +0.51(+1.52%) |
Feb 09, 2016 | 33.29 | 34.24 | 32.48 | 33.66 | 10,244,574 | -0.25(-0.74%) |
Feb 08, 2016 | 32.38 | 34.02 | 32.18 | 33.91 | 16,721,905 | +0.84(+2.55%) |
Feb 05, 2016 | 33.66 | 34.18 | 33.05 | 33.07 | 46,213,860 | -4.74(-12.54%) |
Feb 04, 2016 | 37.73 | 39.28 | 36.99 | 37.81 | 11,635,937 | +0.42(+1.12%) |
Feb 03, 2016 | 35.02 | 37.42 | 33.89 | 37.39 | 11,567,064 | +3.16(+9.22%) |
Feb 02, 2016 | 35.28 | 35.28 | 33.72 | 34.23 | 8,370,906 | -2.09(-5.75%) |
Feb 01, 2016 | 35.99 | 36.75 | 35.48 | 36.32 | 7,107,574 | -0.64(-1.74%) |
Jan 29, 2016 | 35.51 | 37.10 | 35.24 | 36.96 | 9,352,922 | +1.88(+5.35%) |
Jan 28, 2016 | 35.30 | 36.52 | 34.11 | 35.08 | 11,370,245 | +3.04(+9.47%) |
Jan 27, 2016 | 30.41 | 34.49 | 29.59 | 32.05 | 13,140,488 | +1.77(+5.86%) |
Jan 26, 2016 | 30.54 | 31.29 | 30.05 | 30.28 | 10,107,809 | +0.37(+1.25%) |
Jan 25, 2016 | 32.32 | 32.91 | 29.81 | 29.90 | 11,601,113 | -3.44(-10.31%) |
Jan 22, 2016 | 34.28 | 34.75 | 32.01 | 33.34 | 8,739,539 | +0.62(+1.89%) |
Jan 21, 2016 | 30.50 | 33.01 | 30.44 | 32.72 | 8,586,652 | +2.10(+6.84%) |
Jan 20, 2016 | 31.11 | 31.11 | 28.18 | 30.62 | 12,094,429 | -1.15(-3.61%) |
Jan 19, 2016 | 33.89 | 34.15 | 31.07 | 31.77 | 7,070,577 | -1.90(-5.66%) |
Jan 15, 2016 | 33.05 | 33.68 | 33.68 | 33.68 | 7,960,642 | -1.08(-3.10%) |
Jan 14, 2016 | 33.82 | 35.26 | 33.51 | 34.75 | 9,161,949 | +1.19(+3.55%) |
Jan 13, 2016 | 34.95 | 35.70 | 33.24 | 33.56 | 8,097,883 | -0.88(-2.55%) |
Jan 12, 2016 | 36.95 | 37.24 | 33.75 | 34.44 | 7,233,122 | -1.82(-5.01%) |
Jan 11, 2016 | 37.88 | 38.07 | 35.92 | 36.26 | 6,923,403 | -1.64(-4.34%) |
Jan 08, 2016 | 38.21 | 38.63 | 37.28 | 37.90 | 4,428,853 | -0.03(-0.09%) |
Jan 07, 2016 | 38.27 | 39.58 | 37.82 | 37.94 | 5,246,355 | -1.26(-3.22%) |
Jan 06, 2016 | 40.60 | 40.68 | 39.02 | 39.20 | 9,161,948 | -2.61(-6.24%) |
Jan 05, 2016 | 41.47 | 41.85 | 40.56 | 41.81 | 3,614,399 | -0.10(-0.23%) |
Jan 04, 2016 | 42.09 | 43.31 | 41.37 | 41.90 | 3,763,982 | -0.26(-0.62%) |
Dec 31, 2015 | 41.52 | 42.16 | 42.16 | 42.16 | 2,753,387 | +0.27(+0.64%) |
Dec 30, 2015 | 42.17 | 43.15 | 41.83 | 41.89 | 2,221,782 | -1.04(-2.41%) |
Dec 29, 2015 | 43.31 | 43.48 | 42.43 | 42.93 | 2,176,991 | +0.32(+0.76%) |
Dec 28, 2015 | 42.99 | 43.40 | 42.39 | 42.61 | 2,642,867 | -1.37(-3.12%) |
Dec 24, 2015 | 44.45 | 43.98 | 43.98 | 43.98 | 1,318,916 | -0.61(-1.37%) |
Dec 23, 2015 | 43.29 | 44.63 | 43.10 | 44.59 | 4,496,136 | +2.43(+5.75%) |
Dec 22, 2015 | 41.50 | 42.41 | 41.20 | 42.16 | 3,816,876 | +0.90(+2.19%) |
Dec 21, 2015 | 42.50 | 42.83 | 40.91 | 41.26 | 6,250,257 | -0.92(-2.19%) |
Dec 18, 2015 | 42.79 | 44.22 | 42.16 | 42.18 | 6,350,940 | -0.61(-1.42%) |
Dec 17, 2015 | 44.39 | 44.51 | 42.16 | 42.79 | 5,162,557 | -1.50(-3.38%) |
Dec 16, 2015 | 44.68 | 45.68 | 43.83 | 44.29 | 5,067,648 | -0.70(-1.57%) |
Dec 15, 2015 | 44.46 | 45.17 | 44.17 | 44.99 | 4,715,310 | +1.62(+3.73%) |
Dec 14, 2015 | 43.14 | 43.89 | 42.31 | 43.37 | 4,712,566 | -0.27(-0.61%) |
Dec 11, 2015 | 44.77 | 44.78 | 42.83 | 43.64 | 4,786,459 | -1.77(-3.91%) |
Dec 10, 2015 | 44.67 | 45.96 | 44.22 | 45.42 | 4,297,107 | +0.44(+0.98%) |
Dec 09, 2015 | 45.35 | 46.83 | 44.51 | 44.97 | 3,854,866 | +0.02(+0.04%) |
Dec 08, 2015 | 44.51 | 45.93 | 43.81 | 44.96 | 4,236,190 | -0.91(-1.98%) |
Dec 07, 2015 | 45.87 | 46.27 | 44.85 | 45.87 | 5,727,858 | -1.64(-3.46%) |
Dec 04, 2015 | 47.04 | 47.80 | 46.00 | 47.51 | 5,736,841 | -0.57(-1.19%) |
Dec 03, 2015 | 49.46 | 50.18 | 47.91 | 48.08 | 6,069,110 | -1.02(-2.08%) |
Dec 02, 2015 | 50.96 | 51.11 | 48.71 | 49.10 | 3,804,864 | -2.43(-4.72%) |
Dec 01, 2015 | 51.34 | 51.61 | 50.57 | 51.53 | 2,560,352 | +0.48(+0.93%) |
Nov 30, 2015 | 51.34 | 51.88 | 50.76 | 51.06 | 2,617,480 | -0.08(-0.15%) |
Nov 27, 2015 | 52.04 | 52.36 | 50.60 | 51.14 | 1,150,452 | -1.55(-2.94%) |
Nov 25, 2015 | 52.50 | 52.69 | 52.69 | 52.69 | 2,312,828 | -0.42(-0.78%) |
Nov 24, 2015 | 51.26 | 53.38 | 51.19 | 53.10 | 3,202,620 | +2.26(+4.44%) |
Nov 23, 2015 | 51.01 | 51.53 | 50.50 | 50.84 | 2,423,331 | -0.16(-0.32%) |
Nov 20, 2015 | 51.96 | 52.52 | 50.83 | 51.01 | 3,930,651 | -1.00(-1.93%) |
Nov 19, 2015 | 52.60 | 52.93 | 51.34 | 52.01 | 2,379,504 | -0.93(-1.75%) |
Nov 18, 2015 | 52.37 | 53.40 | 51.55 | 52.94 | 2,691,387 | +0.93(+1.80%) |
Nov 17, 2015 | 52.58 | 52.90 | 51.24 | 52.00 | 2,890,160 | -1.51(-2.83%) |
Nov 16, 2015 | 51.92 | 53.52 | 51.46 | 53.52 | 2,790,171 | +1.80(+3.48%) |
Nov 13, 2015 | 51.44 | 52.41 | 50.65 | 51.72 | 2,519,666 | +0.03(+0.07%) |
Nov 12, 2015 | 51.93 | 52.75 | 51.45 | 51.68 | 3,174,528 | -1.25(-2.35%) |
Nov 11, 2015 | 54.30 | 54.70 | 52.75 | 52.93 | 3,998,093 | -1.41(-2.60%) |
Nov 10, 2015 | 53.31 | 54.44 | 53.05 | 54.34 | 2,790,459 | +0.70(+1.31%) |
Nov 09, 2015 | 54.22 | 55.38 | 53.28 | 53.64 | 3,598,536 | -0.68(-1.24%) |
Nov 06, 2015 | 53.38 | 54.40 | 53.11 | 54.31 | 3,517,493 | +0.49(+0.92%) |
Nov 05, 2015 | 52.38 | 55.45 | 52.11 | 53.82 | 8,715,580 | +1.53(+2.93%) |
Nov 04, 2015 | 52.05 | 53.26 | 51.01 | 52.29 | 4,513,426 | +0.23(+0.45%) |
Nov 03, 2015 | 50.45 | 52.54 | 50.28 | 52.05 | 3,403,630 | +2.19(+4.39%) |