Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.34 | 50.67 | 50.25 | 50.46 | 7,215,748 | +0.34(+0.69%) |
Oct 28, 2016 | 50.41 | 50.63 | 49.86 | 50.12 | 8,579,612 | -0.11(-0.23%) |
Oct 27, 2016 | 50.25 | 50.73 | 49.99 | 50.23 | 12,132,153 | +0.25(+0.51%) |
Oct 26, 2016 | 49.32 | 50.19 | 49.20 | 49.98 | 8,050,997 | +0.46(+0.92%) |
Oct 25, 2016 | 49.32 | 49.56 | 49.20 | 49.52 | 4,271,892 | +0.19(+0.38%) |
Oct 24, 2016 | 49.30 | 49.48 | 49.23 | 49.33 | 4,228,825 | +0.26(+0.53%) |
Oct 21, 2016 | 48.69 | 49.15 | 48.58 | 49.07 | 5,157,743 | -0.06(-0.12%) |
Oct 20, 2016 | 49.47 | 49.64 | 48.92 | 49.13 | 5,356,389 | -0.52(-1.05%) |
Oct 19, 2016 | 49.45 | 49.89 | 49.45 | 49.65 | 5,559,350 | +0.18(+0.36%) |
Oct 18, 2016 | 49.65 | 49.89 | 49.38 | 49.47 | 5,019,864 | +0.16(+0.33%) |
Oct 17, 2016 | 49.10 | 49.46 | 48.99 | 49.31 | 6,307,438 | +0.35(+0.72%) |
Oct 14, 2016 | 49.19 | 49.64 | 48.88 | 48.96 | 6,367,570 | +0.22(+0.45%) |
Oct 13, 2016 | 48.91 | 49.01 | 48.20 | 48.74 | 7,496,534 | -0.70(-1.41%) |
Oct 12, 2016 | 49.15 | 49.78 | 48.99 | 49.43 | 6,804,908 | +0.47(+0.97%) |
Oct 11, 2016 | 49.16 | 49.38 | 48.67 | 48.96 | 6,322,413 | -0.47(-0.96%) |
Oct 10, 2016 | 49.34 | 49.67 | 49.34 | 49.43 | 4,201,077 | +0.31(+0.63%) |
Oct 07, 2016 | 49.07 | 49.43 | 48.75 | 49.12 | 5,787,055 | +0.09(+0.18%) |
Oct 06, 2016 | 49.04 | 49.18 | 48.67 | 49.03 | 6,017,435 | +0.04(+0.08%) |
Oct 05, 2016 | 48.57 | 49.30 | 48.53 | 48.99 | 6,381,804 | +0.67(+1.39%) |
Oct 04, 2016 | 48.11 | 48.47 | 47.94 | 48.32 | 7,324,148 | +0.13(+0.27%) |
Oct 03, 2016 | 48.41 | 48.50 | 47.84 | 48.19 | 5,329,633 | -0.34(-0.71%) |
Sep 30, 2016 | 48.09 | 48.74 | 48.09 | 48.53 | 7,781,624 | +0.77(+1.61%) |
Sep 29, 2016 | 48.54 | 48.96 | 47.62 | 47.76 | 8,819,600 | -0.90(-1.85%) |
Sep 28, 2016 | 48.07 | 48.69 | 47.96 | 48.66 | 7,294,143 | +0.81(+1.69%) |
Sep 27, 2016 | 47.55 | 48.20 | 47.35 | 47.85 | 6,588,298 | +0.21(+0.45%) |
Sep 26, 2016 | 47.80 | 47.80 | 47.48 | 47.64 | 5,985,701 | -0.39(-0.82%) |
Sep 23, 2016 | 48.19 | 48.35 | 47.96 | 48.03 | 7,711,484 | -0.21(-0.44%) |
Sep 22, 2016 | 47.63 | 48.29 | 47.58 | 48.25 | 8,093,126 | +0.74(+1.55%) |
Sep 21, 2016 | 47.53 | 47.73 | 47.06 | 47.51 | 10,190,460 | +0.20(+0.43%) |
Sep 20, 2016 | 47.51 | 47.53 | 47.26 | 47.31 | 6,226,510 | +0.00(+0.00%) |
Sep 19, 2016 | 47.56 | 47.88 | 47.16 | 47.31 | 8,173,411 | -0.05(-0.10%) |
Sep 16, 2016 | 47.61 | 47.64 | 47.21 | 47.35 | 27,278,656 | -0.56(-1.18%) |
Sep 15, 2016 | 47.44 | 48.17 | 47.34 | 47.92 | 8,038,942 | +0.42(+0.88%) |
Sep 14, 2016 | 47.58 | 47.95 | 47.35 | 47.50 | 7,310,324 | -0.12(-0.26%) |
Sep 13, 2016 | 47.46 | 47.74 | 47.20 | 47.62 | 8,679,380 | -0.36(-0.75%) |
Sep 12, 2016 | 47.41 | 48.17 | 46.80 | 47.98 | 11,337,782 | +0.26(+0.55%) |
Sep 09, 2016 | 47.88 | 48.23 | 47.72 | 47.72 | 8,528,498 | -0.30(-0.63%) |
Sep 08, 2016 | 48.30 | 48.46 | 47.97 | 48.02 | 6,490,522 | -0.27(-0.56%) |
Sep 07, 2016 | 48.25 | 48.41 | 47.94 | 48.29 | 5,517,700 | -0.07(-0.13%) |
Sep 06, 2016 | 48.50 | 48.68 | 47.98 | 48.36 | 8,687,023 | -0.33(-0.68%) |
Sep 02, 2016 | 48.58 | 48.69 | 48.69 | 48.69 | 5,408,245 | +0.37(+0.76%) |
Sep 01, 2016 | 48.73 | 48.80 | 47.98 | 48.33 | 5,750,071 | -0.34(-0.70%) |
Aug 31, 2016 | 48.56 | 48.72 | 48.28 | 48.67 | 7,486,859 | +0.15(+0.32%) |
Aug 30, 2016 | 48.34 | 48.59 | 48.17 | 48.51 | 5,186,075 | +0.17(+0.35%) |
Aug 29, 2016 | 48.11 | 48.59 | 48.11 | 48.34 | 4,519,102 | +0.33(+0.69%) |
Aug 26, 2016 | 48.13 | 48.40 | 47.75 | 48.01 | 4,857,506 | +0.07(+0.14%) |
Aug 25, 2016 | 47.80 | 48.20 | 47.78 | 47.94 | 5,013,911 | +0.02(+0.05%) |
Aug 24, 2016 | 48.00 | 48.28 | 47.83 | 47.92 | 4,758,437 | -0.09(-0.19%) |
Aug 23, 2016 | 48.20 | 48.28 | 47.98 | 48.01 | 4,981,987 | +0.02(+0.05%) |
Aug 22, 2016 | 47.92 | 48.07 | 47.74 | 47.98 | 4,418,384 | +0.11(+0.22%) |
Aug 19, 2016 | 47.83 | 47.98 | 47.54 | 47.88 | 4,773,443 | -0.10(-0.20%) |
Aug 18, 2016 | 48.08 | 48.28 | 47.83 | 47.98 | 4,618,934 | -0.04(-0.08%) |
Aug 17, 2016 | 48.20 | 48.32 | 47.94 | 48.02 | 5,097,072 | -0.23(-0.47%) |
Aug 16, 2016 | 47.98 | 48.45 | 47.79 | 48.24 | 4,716,787 | +0.07(+0.15%) |
Aug 15, 2016 | 48.01 | 48.27 | 47.95 | 48.17 | 4,248,727 | +0.30(+0.63%) |
Aug 12, 2016 | 47.86 | 47.97 | 47.76 | 47.87 | 3,241,951 | -0.27(-0.56%) |
Aug 11, 2016 | 48.15 | 48.44 | 48.11 | 48.14 | 4,234,496 | +0.15(+0.31%) |
Aug 10, 2016 | 48.21 | 48.33 | 47.92 | 47.99 | 4,380,614 | -0.22(-0.46%) |
Aug 09, 2016 | 48.23 | 48.44 | 48.07 | 48.21 | 4,484,683 | -0.10(-0.20%) |
Aug 08, 2016 | 48.34 | 48.65 | 48.22 | 48.31 | 6,618,017 | +0.24(+0.49%) |
Aug 05, 2016 | 47.38 | 48.12 | 47.28 | 48.07 | 7,329,429 | +1.21(+2.59%) |
Aug 04, 2016 | 47.25 | 47.38 | 46.84 | 46.86 | 10,151,401 | -0.40(-0.84%) |
Aug 03, 2016 | 46.29 | 47.37 | 46.20 | 47.26 | 19,030,768 | +3.22(+7.31%) |
Aug 02, 2016 | 44.08 | 44.24 | 43.87 | 44.04 | 7,447,901 | -0.06(-0.13%) |
Aug 01, 2016 | 44.30 | 44.55 | 44.05 | 44.10 | 7,553,076 | -0.19(-0.42%) |
Jul 29, 2016 | 44.27 | 44.45 | 44.06 | 44.28 | 7,299,281 | -0.28(-0.64%) |
Jul 28, 2016 | 44.26 | 44.66 | 44.20 | 44.57 | 4,063,564 | +0.14(+0.31%) |
Jul 27, 2016 | 44.42 | 44.59 | 44.26 | 44.43 | 5,881,267 | -0.06(-0.13%) |
Jul 26, 2016 | 44.46 | 44.67 | 44.24 | 44.49 | 3,637,926 | +0.02(+0.05%) |
Jul 25, 2016 | 44.43 | 44.53 | 44.24 | 44.46 | 4,175,550 | +0.03(+0.07%) |
Jul 22, 2016 | 44.26 | 44.47 | 44.20 | 44.43 | 3,571,471 | +0.27(+0.61%) |
Jul 21, 2016 | 44.33 | 44.45 | 44.08 | 44.16 | 5,115,373 | -0.23(-0.51%) |
Jul 20, 2016 | 44.40 | 44.64 | 44.19 | 44.39 | 4,524,840 | +0.09(+0.20%) |
Jul 19, 2016 | 44.15 | 44.35 | 44.01 | 44.30 | 4,306,960 | -0.08(-0.18%) |
Jul 18, 2016 | 44.19 | 44.56 | 44.14 | 44.38 | 4,817,961 | +0.10(+0.22%) |
Jul 15, 2016 | 44.43 | 44.53 | 44.06 | 44.28 | 5,770,747 | +0.03(+0.07%) |
Jul 14, 2016 | 44.27 | 44.49 | 44.00 | 44.25 | 6,902,621 | +0.48(+1.10%) |
Jul 13, 2016 | 43.94 | 44.05 | 43.49 | 43.77 | 5,405,186 | -0.04(-0.09%) |
Jul 12, 2016 | 43.66 | 44.15 | 43.63 | 43.81 | 9,786,254 | +0.46(+1.07%) |
Jul 11, 2016 | 43.33 | 43.50 | 43.09 | 43.35 | 6,481,251 | +0.23(+0.53%) |
Jul 08, 2016 | 42.77 | 43.17 | 42.15 | 43.12 | 8,063,043 | +0.97(+2.30%) |
Jul 07, 2016 | 41.93 | 42.42 | 41.74 | 42.15 | 9,371,365 | +0.46(+1.09%) |
Jul 06, 2016 | 41.44 | 41.72 | 40.83 | 41.70 | 10,228,438 | +0.04(+0.10%) |
Jul 05, 2016 | 42.60 | 42.66 | 41.51 | 41.66 | 11,527,633 | -1.35(-3.14%) |
Jul 01, 2016 | 42.83 | 43.01 | 43.01 | 43.01 | 7,588,779 | -0.02(-0.04%) |
Jun 30, 2016 | 42.22 | 43.05 | 41.89 | 43.02 | 12,874,611 | +1.16(+2.78%) |
Jun 29, 2016 | 41.01 | 41.87 | 40.79 | 41.86 | 10,535,076 | +1.33(+3.29%) |
Jun 28, 2016 | 40.55 | 40.57 | 39.70 | 40.52 | 12,101,134 | +0.84(+2.11%) |
Jun 27, 2016 | 40.61 | 40.67 | 39.38 | 39.69 | 15,146,257 | -1.57(-3.81%) |
Jun 24, 2016 | 42.35 | 42.89 | 41.19 | 41.26 | 18,328,736 | -3.25(-7.29%) |
Jun 23, 2016 | 44.09 | 44.50 | 44.09 | 44.50 | 5,266,456 | +0.84(+1.92%) |
Jun 22, 2016 | 43.88 | 44.17 | 43.64 | 43.66 | 5,880,072 | -0.09(-0.20%) |
Jun 21, 2016 | 43.96 | 43.97 | 43.57 | 43.75 | 6,617,293 | +0.05(+0.11%) |
Jun 20, 2016 | 44.05 | 44.32 | 43.68 | 43.71 | 6,403,566 | +0.25(+0.58%) |
Jun 17, 2016 | 43.62 | 43.69 | 43.23 | 43.45 | 11,752,571 | -0.17(-0.39%) |
Jun 16, 2016 | 43.23 | 43.67 | 42.91 | 43.62 | 7,845,688 | +0.05(+0.11%) |
Jun 15, 2016 | 44.14 | 44.26 | 43.53 | 43.58 | 8,374,495 | -0.34(-0.78%) |
Jun 14, 2016 | 44.16 | 44.27 | 43.55 | 43.92 | 10,317,551 | -0.33(-0.75%) |
Jun 13, 2016 | 44.42 | 44.85 | 44.23 | 44.25 | 6,703,732 | -0.48(-1.07%) |
Jun 10, 2016 | 45.15 | 45.24 | 44.58 | 44.73 | 9,964,422 | -0.90(-1.98%) |
Jun 09, 2016 | 45.80 | 45.89 | 45.54 | 45.63 | 8,958,020 | -0.41(-0.88%) |
Jun 08, 2016 | 46.15 | 46.38 | 45.98 | 46.04 | 7,089,388 | -0.11(-0.25%) |
Jun 07, 2016 | 46.36 | 46.57 | 46.15 | 46.15 | 6,398,928 | -0.19(-0.40%) |
Jun 06, 2016 | 46.08 | 46.59 | 46.08 | 46.34 | 7,098,047 | +0.02(+0.05%) |
Jun 03, 2016 | 46.17 | 46.53 | 45.85 | 46.31 | 7,867,376 | -0.47(-1.00%) |
Jun 02, 2016 | 46.69 | 46.82 | 46.42 | 46.78 | 7,783,472 | +0.08(+0.17%) |
Jun 01, 2016 | 46.82 | 46.83 | 46.12 | 46.70 | 7,374,234 | -0.11(-0.24%) |
May 31, 2016 | 47.24 | 47.39 | 46.67 | 46.82 | 13,036,824 | -0.36(-0.75%) |
May 27, 2016 | 46.79 | 47.17 | 47.17 | 47.17 | 6,917,585 | +0.46(+0.99%) |
May 26, 2016 | 46.75 | 46.91 | 46.62 | 46.71 | 5,623,782 | -0.24(-0.52%) |
May 25, 2016 | 46.77 | 47.20 | 46.77 | 46.95 | 6,365,922 | +0.28(+0.61%) |
May 24, 2016 | 46.28 | 46.83 | 46.21 | 46.67 | 8,108,110 | +0.65(+1.41%) |
May 23, 2016 | 46.01 | 46.18 | 45.86 | 46.02 | 6,813,477 | -0.06(-0.12%) |
May 20, 2016 | 45.82 | 46.51 | 45.73 | 46.08 | 7,789,121 | +0.49(+1.08%) |
May 19, 2016 | 45.58 | 45.84 | 45.16 | 45.59 | 9,692,784 | -0.28(-0.62%) |
May 18, 2016 | 44.74 | 45.92 | 44.66 | 45.87 | 10,474,982 | +1.06(+2.36%) |
May 17, 2016 | 44.83 | 45.16 | 44.58 | 44.81 | 10,337,066 | +0.10(+0.22%) |
May 16, 2016 | 44.85 | 45.21 | 44.68 | 44.71 | 7,936,558 | -0.31(-0.68%) |
May 13, 2016 | 45.48 | 45.86 | 44.98 | 45.02 | 7,343,341 | -0.51(-1.12%) |
May 12, 2016 | 45.46 | 45.66 | 45.21 | 45.53 | 9,633,865 | +0.27(+0.59%) |
May 11, 2016 | 45.51 | 45.78 | 45.21 | 45.26 | 8,602,641 | -0.32(-0.69%) |
May 10, 2016 | 44.80 | 46.01 | 44.75 | 45.58 | 7,547,248 | +0.89(+1.99%) |
May 09, 2016 | 44.47 | 44.83 | 44.28 | 44.69 | 7,268,072 | +0.17(+0.38%) |
May 06, 2016 | 44.03 | 44.56 | 43.99 | 44.52 | 8,515,373 | +0.19(+0.42%) |
May 05, 2016 | 44.34 | 44.51 | 44.12 | 44.33 | 9,604,065 | -0.03(-0.07%) |
May 04, 2016 | 44.75 | 44.85 | 44.04 | 44.37 | 11,298,433 | -0.88(-1.95%) |
May 03, 2016 | 44.54 | 45.34 | 44.45 | 45.25 | 14,817,242 | -0.53(-1.15%) |
May 02, 2016 | 45.60 | 45.94 | 45.21 | 45.77 | 11,287,072 | +0.62(+1.38%) |
Apr 29, 2016 | 44.99 | 45.32 | 44.71 | 45.15 | 9,632,191 | -0.01(-0.02%) |
Apr 28, 2016 | 45.46 | 45.83 | 45.09 | 45.16 | 8,421,077 | -0.65(-1.41%) |
Apr 27, 2016 | 45.70 | 46.03 | 45.57 | 45.81 | 7,777,832 | +0.06(+0.14%) |
Apr 26, 2016 | 45.26 | 45.84 | 45.12 | 45.74 | 6,174,336 | +0.49(+1.07%) |
Apr 25, 2016 | 45.14 | 45.36 | 44.82 | 45.26 | 5,272,999 | -0.19(-0.43%) |
Apr 22, 2016 | 45.04 | 45.47 | 44.92 | 45.45 | 7,426,383 | +0.54(+1.21%) |
Apr 21, 2016 | 45.21 | 45.49 | 44.89 | 44.91 | 6,532,039 | -0.49(-1.07%) |
Apr 20, 2016 | 45.13 | 45.60 | 45.09 | 45.39 | 4,535,488 | +0.32(+0.72%) |
Apr 19, 2016 | 44.80 | 45.34 | 44.71 | 45.07 | 4,891,079 | +0.36(+0.80%) |
Apr 18, 2016 | 44.42 | 44.74 | 44.18 | 44.71 | 10,745,102 | +0.27(+0.60%) |
Apr 15, 2016 | 44.96 | 44.96 | 44.37 | 44.45 | 8,566,158 | -0.25(-0.56%) |
Apr 14, 2016 | 44.49 | 44.96 | 44.34 | 44.70 | 7,351,641 | +0.10(+0.22%) |
Apr 13, 2016 | 43.74 | 44.61 | 43.74 | 44.60 | 8,020,669 | +1.09(+2.51%) |
Apr 12, 2016 | 43.24 | 43.57 | 42.99 | 43.51 | 14,583,903 | +0.31(+0.71%) |
Apr 11, 2016 | 43.23 | 43.48 | 43.11 | 43.20 | 6,412,884 | +0.20(+0.47%) |
Apr 08, 2016 | 43.23 | 43.40 | 42.91 | 43.00 | 6,183,996 | +0.04(+0.09%) |
Apr 07, 2016 | 43.41 | 43.56 | 42.72 | 42.96 | 6,954,049 | -0.81(-1.85%) |
Apr 06, 2016 | 43.32 | 43.84 | 43.25 | 43.77 | 6,895,261 | +0.35(+0.80%) |
Apr 05, 2016 | 43.63 | 43.87 | 43.34 | 43.42 | 8,166,676 | -0.58(-1.32%) |
Apr 04, 2016 | 44.39 | 44.41 | 43.94 | 44.00 | 6,563,363 | -0.40(-0.89%) |
Apr 01, 2016 | 43.56 | 44.48 | 43.44 | 44.40 | 7,988,784 | +0.68(+1.55%) |
Mar 31, 2016 | 44.09 | 44.35 | 43.64 | 43.72 | 10,280,022 | -0.38(-0.86%) |
Mar 30, 2016 | 43.78 | 44.41 | 43.49 | 44.10 | 10,354,799 | +0.91(+2.12%) |
Mar 29, 2016 | 43.06 | 43.44 | 42.86 | 43.18 | 9,012,132 | -0.02(-0.04%) |
Mar 28, 2016 | 42.97 | 43.35 | 42.89 | 43.20 | 6,361,704 | +0.35(+0.81%) |
Mar 24, 2016 | 42.84 | 42.85 | 42.85 | 42.85 | 6,935,635 | -0.37(-0.86%) |
Mar 23, 2016 | 43.45 | 43.72 | 43.14 | 43.23 | 7,933,864 | -0.23(-0.52%) |
Mar 22, 2016 | 43.31 | 43.69 | 43.04 | 43.45 | 7,545,041 | +0.12(+0.28%) |
Mar 21, 2016 | 43.26 | 43.69 | 43.01 | 43.33 | 5,640,226 | -0.11(-0.26%) |
Mar 18, 2016 | 43.17 | 43.61 | 43.13 | 43.44 | 12,248,364 | +0.43(+1.00%) |
Mar 17, 2016 | 42.79 | 43.26 | 42.36 | 43.01 | 7,155,642 | +0.22(+0.51%) |
Mar 16, 2016 | 42.67 | 43.10 | 42.55 | 42.80 | 8,018,635 | -0.09(-0.21%) |
Mar 15, 2016 | 42.50 | 42.90 | 42.09 | 42.89 | 8,488,537 | +0.12(+0.28%) |
Mar 14, 2016 | 42.54 | 43.03 | 42.51 | 42.76 | 7,971,178 | -0.02(-0.04%) |
Mar 11, 2016 | 42.06 | 42.83 | 41.99 | 42.78 | 8,994,592 | +1.09(+2.62%) |
Mar 10, 2016 | 41.53 | 42.08 | 41.11 | 41.69 | 6,626,345 | +0.22(+0.53%) |
Mar 09, 2016 | 41.98 | 42.02 | 41.31 | 41.47 | 7,382,338 | -0.27(-0.65%) |
Mar 08, 2016 | 41.90 | 42.34 | 41.45 | 41.74 | 10,124,844 | -0.59(-1.39%) |
Mar 07, 2016 | 41.71 | 42.38 | 41.39 | 42.33 | 9,531,874 | +0.29(+0.69%) |
Mar 04, 2016 | 42.15 | 42.43 | 41.79 | 42.04 | 27,012,676 | +0.02(+0.06%) |
Mar 03, 2016 | 41.71 | 42.09 | 41.43 | 42.02 | 11,771,425 | +0.35(+0.85%) |
Mar 02, 2016 | 41.68 | 41.90 | 41.20 | 41.66 | 9,488,525 | -0.04(-0.10%) |
Mar 01, 2016 | 40.70 | 41.78 | 40.51 | 41.70 | 14,420,900 | +1.35(+3.35%) |
Feb 29, 2016 | 41.08 | 41.10 | 40.35 | 40.35 | 14,607,256 | -0.72(-1.74%) |
Feb 26, 2016 | 41.70 | 41.72 | 40.97 | 41.07 | 10,967,368 | -0.23(-0.55%) |
Feb 25, 2016 | 40.83 | 41.35 | 40.51 | 41.29 | 10,140,683 | +0.36(+0.88%) |
Feb 24, 2016 | 40.53 | 41.10 | 40.38 | 40.93 | 9,425,729 | -0.11(-0.27%) |
Feb 23, 2016 | 41.81 | 41.82 | 40.83 | 41.04 | 8,570,849 | -0.84(-2.00%) |
Feb 22, 2016 | 41.84 | 42.01 | 41.65 | 41.88 | 8,981,775 | +0.46(+1.11%) |
Feb 19, 2016 | 41.72 | 41.74 | 41.24 | 41.42 | 11,330,691 | -0.31(-0.75%) |
Feb 18, 2016 | 41.77 | 42.03 | 41.44 | 41.74 | 10,745,396 | -0.60(-1.42%) |
Feb 17, 2016 | 42.36 | 42.99 | 42.00 | 42.34 | 12,304,854 | +0.49(+1.17%) |
Feb 16, 2016 | 42.60 | 43.00 | 41.64 | 41.85 | 16,461,789 | -0.76(-1.77%) |
Feb 12, 2016 | 41.60 | 42.60 | 42.60 | 42.60 | 21,786,572 | +1.99(+4.91%) |
Feb 11, 2016 | 41.04 | 41.37 | 40.50 | 40.61 | 23,443,610 | -1.55(-3.68%) |
Feb 10, 2016 | 42.39 | 42.97 | 42.14 | 42.16 | 12,741,108 | +0.16(+0.38%) |
Feb 09, 2016 | 41.33 | 42.50 | 41.24 | 42.00 | 14,016,452 | -0.04(-0.10%) |
Feb 08, 2016 | 42.21 | 42.32 | 41.68 | 42.04 | 19,704,554 | -0.86(-2.00%) |
Feb 05, 2016 | 43.33 | 43.40 | 42.20 | 42.90 | 16,572,451 | -0.52(-1.20%) |
Feb 04, 2016 | 43.54 | 44.03 | 43.16 | 43.42 | 15,285,384 | -0.23(-0.53%) |
Feb 03, 2016 | 44.52 | 44.52 | 42.18 | 43.66 | 21,778,152 | -0.82(-1.84%) |
Feb 02, 2016 | 44.60 | 44.79 | 44.34 | 44.48 | 15,915,122 | -0.77(-1.71%) |
Feb 01, 2016 | 44.87 | 45.67 | 44.52 | 45.25 | 15,277,784 | -0.15(-0.34%) |
Jan 29, 2016 | 44.27 | 45.40 | 44.12 | 45.40 | 13,458,810 | +1.42(+3.24%) |
Jan 28, 2016 | 44.22 | 44.45 | 43.55 | 43.98 | 15,143,165 | +0.14(+0.31%) |
Jan 27, 2016 | 44.63 | 45.03 | 43.79 | 43.84 | 18,868,312 | -1.10(-2.45%) |
Jan 26, 2016 | 45.20 | 45.53 | 44.69 | 44.94 | 14,686,898 | +0.44(+0.99%) |
Jan 25, 2016 | 45.16 | 45.39 | 44.47 | 44.50 | 12,722,235 | -0.80(-1.76%) |
Jan 22, 2016 | 45.30 | 45.76 | 44.74 | 45.30 | 11,873,671 | +0.84(+1.88%) |
Jan 21, 2016 | 44.30 | 45.11 | 44.25 | 44.46 | 10,308,588 | +0.21(+0.47%) |
Jan 20, 2016 | 43.82 | 44.79 | 43.00 | 44.25 | 20,174,848 | -0.89(-1.98%) |
Jan 19, 2016 | 45.44 | 45.89 | 44.89 | 45.14 | 12,673,964 | +0.06(+0.12%) |
Jan 15, 2016 | 44.56 | 45.09 | 45.09 | 45.09 | 14,547,769 | -0.97(-2.11%) |
Jan 14, 2016 | 45.64 | 46.48 | 45.32 | 46.06 | 11,343,999 | +0.51(+1.11%) |
Jan 13, 2016 | 47.55 | 47.71 | 45.42 | 45.55 | 15,686,995 | -1.04(-2.23%) |
Jan 12, 2016 | 46.78 | 46.94 | 46.06 | 46.59 | 10,636,559 | +0.22(+0.47%) |
Jan 11, 2016 | 46.53 | 46.62 | 45.69 | 46.37 | 11,989,492 | +0.19(+0.42%) |
Jan 08, 2016 | 47.27 | 47.43 | 46.06 | 46.18 | 10,304,019 | -0.70(-1.49%) |
Jan 07, 2016 | 47.05 | 47.83 | 46.81 | 46.88 | 11,135,090 | -1.15(-2.39%) |
Jan 06, 2016 | 48.13 | 48.19 | 47.80 | 48.03 | 11,941,267 | -0.72(-1.47%) |
Jan 05, 2016 | 48.59 | 48.99 | 48.46 | 48.74 | 9,743,912 | +0.17(+0.35%) |
Jan 04, 2016 | 48.76 | 49.08 | 48.09 | 48.58 | 13,110,429 | -1.24(-2.49%) |
Dec 31, 2015 | 50.08 | 49.81 | 49.81 | 49.81 | 6,107,724 | -0.43(-0.86%) |
Dec 30, 2015 | 50.24 | 50.66 | 50.04 | 50.25 | 5,913,805 | -0.02(-0.05%) |
Dec 29, 2015 | 49.89 | 50.43 | 49.88 | 50.27 | 5,282,492 | +0.76(+1.53%) |
Dec 28, 2015 | 49.25 | 49.60 | 49.04 | 49.52 | 4,446,791 | -0.08(-0.16%) |
Dec 24, 2015 | 49.40 | 49.60 | 49.60 | 49.60 | 3,185,356 | +0.23(+0.47%) |
Dec 23, 2015 | 48.99 | 49.44 | 48.83 | 49.36 | 7,558,433 | +0.55(+1.12%) |
Dec 22, 2015 | 48.48 | 49.01 | 48.17 | 48.82 | 9,066,757 | +0.61(+1.27%) |
Dec 21, 2015 | 48.19 | 48.55 | 47.91 | 48.21 | 9,233,093 | +0.30(+0.62%) |
Dec 18, 2015 | 48.16 | 48.21 | 47.27 | 47.91 | 33,722,796 | -0.43(-0.88%) |
Dec 17, 2015 | 49.16 | 49.40 | 48.32 | 48.33 | 10,242,893 | -0.64(-1.31%) |
Dec 16, 2015 | 48.61 | 49.11 | 47.80 | 48.98 | 14,334,037 | +0.80(+1.65%) |
Dec 15, 2015 | 47.96 | 48.60 | 47.57 | 48.18 | 14,788,480 | +1.22(+2.60%) |
Dec 14, 2015 | 48.00 | 48.02 | 46.57 | 46.96 | 18,602,556 | -0.84(-1.75%) |
Dec 11, 2015 | 48.21 | 48.57 | 47.57 | 47.80 | 18,879,238 | -1.22(-2.49%) |
Dec 10, 2015 | 49.89 | 50.04 | 48.95 | 49.02 | 17,709,304 | -0.96(-1.93%) |
Dec 09, 2015 | 50.09 | 50.86 | 49.66 | 49.98 | 9,390,449 | -0.46(-0.91%) |
Dec 08, 2015 | 50.18 | 50.59 | 49.87 | 50.44 | 6,851,986 | -0.04(-0.08%) |
Dec 07, 2015 | 51.28 | 51.43 | 50.40 | 50.48 | 11,571,461 | -0.96(-1.86%) |
Dec 04, 2015 | 50.36 | 51.61 | 50.32 | 51.44 | 9,441,761 | +1.31(+2.61%) |
Dec 03, 2015 | 51.00 | 51.04 | 49.95 | 50.13 | 10,078,888 | -0.69(-1.36%) |
Dec 02, 2015 | 51.16 | 51.47 | 50.74 | 50.82 | 9,333,172 | -0.50(-0.97%) |
Dec 01, 2015 | 51.13 | 51.40 | 50.91 | 51.31 | 10,037,887 | +0.43(+0.85%) |
Nov 30, 2015 | 50.91 | 51.18 | 50.77 | 50.88 | 11,781,785 | -0.08(-0.16%) |
Nov 27, 2015 | 50.42 | 51.07 | 50.35 | 50.96 | 4,924,738 | +0.42(+0.84%) |
Nov 25, 2015 | 50.67 | 50.54 | 50.54 | 50.54 | 7,583,124 | +0.02(+0.05%) |
Nov 24, 2015 | 49.65 | 50.72 | 49.63 | 50.51 | 13,104,131 | +0.29(+0.57%) |
Nov 23, 2015 | 49.94 | 50.75 | 49.87 | 50.23 | 11,652,608 | +0.44(+0.88%) |
Nov 20, 2015 | 49.81 | 50.06 | 49.67 | 49.79 | 9,179,191 | +0.18(+0.37%) |
Nov 19, 2015 | 49.58 | 49.78 | 49.46 | 49.60 | 7,486,359 | +0.02(+0.03%) |
Nov 18, 2015 | 48.98 | 49.70 | 48.83 | 49.59 | 9,296,439 | +0.77(+1.57%) |
Nov 17, 2015 | 48.78 | 49.15 | 48.70 | 48.82 | 12,201,325 | +0.27(+0.56%) |
Nov 16, 2015 | 47.34 | 48.55 | 47.26 | 48.55 | 10,350,611 | +1.08(+2.28%) |
Nov 13, 2015 | 47.44 | 48.03 | 47.25 | 47.47 | 9,932,108 | -0.06(-0.12%) |
Nov 12, 2015 | 48.41 | 48.46 | 47.51 | 47.52 | 10,077,593 | -1.03(-2.13%) |
Nov 11, 2015 | 49.26 | 49.30 | 48.54 | 48.55 | 8,821,541 | -0.54(-1.11%) |
Nov 10, 2015 | 48.85 | 49.16 | 48.74 | 49.10 | 6,109,490 | +0.11(+0.23%) |
Nov 09, 2015 | 49.50 | 49.54 | 48.78 | 48.99 | 10,083,394 | -0.58(-1.16%) |
Nov 06, 2015 | 50.67 | 50.73 | 49.47 | 49.56 | 13,208,088 | -0.06(-0.11%) |
Nov 05, 2015 | 48.56 | 49.71 | 48.51 | 49.62 | 13,674,083 | +0.96(+1.97%) |
Nov 04, 2015 | 48.55 | 48.82 | 47.74 | 48.66 | 28,113,032 | -0.13(-0.26%) |
Nov 03, 2015 | 48.95 | 49.19 | 48.42 | 48.79 | 39,951,540 | -2.22(-4.36%) |