Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.16 | 43.37 | 42.56 | 43.15 | 6,171,704 | -0.46(-1.06%) |
Nov 29, 2016 | 43.28 | 44.04 | 43.11 | 43.61 | 2,717,188 | +0.48(+1.11%) |
Nov 28, 2016 | 42.96 | 43.48 | 42.82 | 43.13 | 2,958,983 | +0.11(+0.27%) |
Nov 25, 2016 | 42.98 | 43.41 | 42.88 | 43.02 | 1,157,981 | +0.21(+0.48%) |
Nov 23, 2016 | 42.81 | 42.81 | 42.81 | 0 | -0.44(-1.01%) | |
Nov 22, 2016 | 42.58 | 43.32 | 42.38 | 43.25 | 2,670,305 | +0.87(+2.06%) |
Nov 21, 2016 | 42.78 | 43.05 | 42.26 | 42.38 | 3,011,471 | -0.40(-0.94%) |
Nov 18, 2016 | 42.71 | 43.04 | 42.36 | 42.78 | 2,935,490 | +0.24(+0.55%) |
Nov 17, 2016 | 43.32 | 43.63 | 42.28 | 42.54 | 2,755,151 | -0.72(-1.67%) |
Nov 16, 2016 | 43.44 | 43.83 | 43.13 | 43.26 | 3,106,935 | -0.15(-0.35%) |
Nov 15, 2016 | 43.77 | 44.33 | 43.05 | 43.41 | 3,494,204 | -0.17(-0.39%) |
Nov 14, 2016 | 41.82 | 43.83 | 41.39 | 43.58 | 5,797,876 | +1.63(+3.88%) |
Nov 11, 2016 | 41.65 | 42.56 | 41.43 | 41.96 | 4,185,984 | +0.64(+1.54%) |
Nov 10, 2016 | 43.12 | 43.12 | 40.14 | 41.32 | 8,503,964 | -1.90(-4.40%) |
Nov 09, 2016 | 44.18 | 44.28 | 42.61 | 43.22 | 5,628,460 | -1.84(-4.07%) |
Nov 08, 2016 | 44.63 | 45.22 | 43.80 | 45.06 | 5,241,810 | -0.89(-1.93%) |
Nov 07, 2016 | 45.76 | 45.99 | 45.18 | 45.94 | 3,034,246 | +0.65(+1.43%) |
Nov 04, 2016 | 44.33 | 45.46 | 44.03 | 45.29 | 4,301,917 | +1.13(+2.56%) |
Nov 03, 2016 | 45.16 | 45.16 | 43.95 | 44.16 | 3,718,965 | -1.00(-2.21%) |
Nov 02, 2016 | 46.50 | 46.50 | 45.16 | 45.16 | 5,031,734 | -1.36(-2.92%) |
Nov 01, 2016 | 48.26 | 48.26 | 46.37 | 46.52 | 4,234,238 | -1.86(-3.85%) |
Oct 31, 2016 | 47.88 | 48.54 | 47.61 | 48.38 | 2,521,434 | +0.68(+1.42%) |
Oct 28, 2016 | 47.79 | 48.26 | 47.46 | 47.71 | 1,702,095 | +0.29(+0.60%) |
Oct 27, 2016 | 48.41 | 48.57 | 47.10 | 47.42 | 2,380,114 | -1.16(-2.38%) |
Oct 26, 2016 | 48.82 | 48.93 | 48.11 | 48.58 | 1,838,848 | -0.56(-1.13%) |
Oct 25, 2016 | 49.16 | 49.27 | 48.78 | 49.13 | 1,603,576 | -0.04(-0.09%) |
Oct 24, 2016 | 49.06 | 49.55 | 48.61 | 49.18 | 1,441,194 | +0.36(+0.73%) |
Oct 21, 2016 | 48.78 | 48.98 | 48.56 | 48.82 | 1,288,950 | -0.24(-0.48%) |
Oct 20, 2016 | 49.26 | 49.26 | 48.76 | 49.06 | 1,626,476 | +0.53(+1.09%) |
Oct 19, 2016 | 48.33 | 48.63 | 48.13 | 48.53 | 1,681,280 | +0.21(+0.43%) |
Oct 18, 2016 | 48.13 | 48.56 | 47.98 | 48.32 | 1,918,149 | +0.56(+1.17%) |
Oct 17, 2016 | 47.83 | 48.19 | 47.64 | 47.76 | 1,864,420 | +0.12(+0.25%) |
Oct 14, 2016 | 47.46 | 48.08 | 46.99 | 47.64 | 2,313,243 | -0.01(-0.02%) |
Oct 13, 2016 | 47.23 | 48.14 | 47.14 | 47.65 | 4,407,475 | +0.16(+0.33%) |
Oct 12, 2016 | 47.42 | 47.71 | 47.36 | 47.49 | 3,625,916 | +0.14(+0.29%) |
Oct 11, 2016 | 47.60 | 47.96 | 47.22 | 47.36 | 2,226,496 | -0.32(-0.67%) |
Oct 10, 2016 | 47.83 | 48.26 | 47.59 | 47.68 | 1,889,089 | -0.14(-0.28%) |
Oct 07, 2016 | 48.17 | 48.82 | 47.72 | 47.81 | 2,675,120 | -0.03(-0.06%) |
Oct 06, 2016 | 48.16 | 48.60 | 47.39 | 47.84 | 2,965,654 | -0.31(-0.65%) |
Oct 05, 2016 | 48.87 | 49.11 | 47.74 | 48.16 | 4,438,735 | -0.51(-1.04%) |
Oct 04, 2016 | 49.39 | 49.39 | 48.24 | 48.66 | 3,429,460 | -0.75(-1.52%) |
Oct 03, 2016 | 50.11 | 50.27 | 49.20 | 49.41 | 3,017,996 | -1.03(-2.04%) |
Sep 30, 2016 | 51.71 | 52.12 | 50.41 | 50.44 | 3,518,202 | -0.91(-1.78%) |
Sep 29, 2016 | 51.71 | 51.86 | 50.91 | 51.35 | 2,747,860 | -0.73(-1.40%) |
Sep 28, 2016 | 51.60 | 52.15 | 51.33 | 52.08 | 2,704,856 | +0.69(+1.35%) |
Sep 27, 2016 | 52.20 | 52.30 | 51.32 | 51.39 | 3,827,385 | -0.64(-1.24%) |
Sep 26, 2016 | 51.40 | 52.28 | 51.28 | 52.03 | 3,171,253 | +0.46(+0.89%) |
Sep 23, 2016 | 51.00 | 51.80 | 50.52 | 51.58 | 3,817,912 | +0.56(+1.09%) |
Sep 22, 2016 | 50.42 | 51.13 | 50.42 | 51.02 | 2,608,828 | +0.98(+1.96%) |
Sep 21, 2016 | 49.50 | 50.20 | 48.77 | 50.04 | 3,272,483 | +0.59(+1.20%) |
Sep 20, 2016 | 49.30 | 49.65 | 49.26 | 49.45 | 3,238,649 | +0.44(+0.89%) |
Sep 19, 2016 | 48.69 | 49.06 | 48.64 | 49.01 | 2,406,147 | +0.42(+0.87%) |
Sep 16, 2016 | 48.31 | 48.65 | 47.89 | 48.59 | 8,667,128 | +0.06(+0.12%) |
Sep 15, 2016 | 48.17 | 48.68 | 47.95 | 48.53 | 3,868,838 | +0.24(+0.50%) |
Sep 14, 2016 | 48.41 | 48.68 | 48.10 | 48.29 | 4,145,936 | +0.21(+0.43%) |
Sep 13, 2016 | 49.01 | 49.30 | 47.63 | 48.08 | 5,360,607 | -1.27(-2.58%) |
Sep 12, 2016 | 48.65 | 49.76 | 48.37 | 49.35 | 3,743,169 | +0.69(+1.42%) |
Sep 09, 2016 | 51.25 | 51.25 | 48.50 | 48.66 | 5,553,055 | -2.91(-5.65%) |
Sep 08, 2016 | 52.13 | 52.20 | 51.53 | 51.57 | 5,085,957 | -0.85(-1.62%) |
Sep 07, 2016 | 52.34 | 52.52 | 52.17 | 52.42 | 2,282,130 | +0.07(+0.14%) |
Sep 06, 2016 | 51.76 | 52.45 | 51.55 | 52.35 | 3,842,073 | +0.47(+0.91%) |
Sep 02, 2016 | 51.33 | 51.88 | 51.88 | 51.88 | 2,517,381 | +0.76(+1.49%) |
Sep 01, 2016 | 51.45 | 51.49 | 50.90 | 51.11 | 2,708,838 | -0.24(-0.47%) |
Aug 31, 2016 | 51.72 | 51.72 | 51.00 | 51.35 | 4,174,004 | -0.42(-0.81%) |
Aug 30, 2016 | 51.96 | 52.04 | 51.40 | 51.77 | 2,129,877 | -0.23(-0.43%) |
Aug 29, 2016 | 51.21 | 52.14 | 51.02 | 52.00 | 2,104,355 | +1.02(+2.00%) |
Aug 26, 2016 | 52.22 | 52.39 | 50.50 | 50.98 | 2,541,199 | -0.98(-1.89%) |
Aug 25, 2016 | 51.79 | 52.26 | 51.63 | 51.96 | 1,661,480 | +0.25(+0.48%) |
Aug 24, 2016 | 52.28 | 52.35 | 51.38 | 51.72 | 1,841,241 | -0.57(-1.08%) |
Aug 23, 2016 | 52.20 | 52.60 | 51.91 | 52.28 | 2,671,213 | +0.39(+0.75%) |
Aug 22, 2016 | 51.96 | 52.26 | 51.74 | 51.89 | 2,487,284 | +0.01(+0.01%) |
Aug 19, 2016 | 52.20 | 52.43 | 51.62 | 51.88 | 3,024,102 | -0.54(-1.02%) |
Aug 18, 2016 | 52.27 | 52.55 | 52.03 | 52.42 | 1,569,047 | +0.04(+0.07%) |
Aug 17, 2016 | 51.73 | 52.43 | 51.31 | 52.39 | 2,236,807 | +0.80(+1.55%) |
Aug 16, 2016 | 52.05 | 52.22 | 51.43 | 51.59 | 1,737,107 | -0.69(-1.31%) |
Aug 15, 2016 | 52.64 | 52.77 | 52.22 | 52.27 | 1,701,019 | -0.33(-0.62%) |
Aug 12, 2016 | 52.37 | 53.11 | 52.29 | 52.60 | 1,954,402 | +0.34(+0.65%) |
Aug 11, 2016 | 52.55 | 52.61 | 51.80 | 52.26 | 2,210,181 | -0.38(-0.72%) |
Aug 10, 2016 | 52.23 | 52.92 | 52.10 | 52.64 | 2,338,122 | +0.54(+1.03%) |
Aug 09, 2016 | 51.38 | 52.21 | 50.89 | 52.10 | 2,619,220 | +0.77(+1.50%) |
Aug 08, 2016 | 51.38 | 51.60 | 50.85 | 51.33 | 3,014,262 | -0.06(-0.12%) |
Aug 05, 2016 | 52.22 | 52.22 | 51.33 | 51.40 | 3,177,842 | -0.74(-1.42%) |
Aug 04, 2016 | 52.15 | 52.21 | 51.89 | 52.14 | 1,555,870 | +0.05(+0.09%) |
Aug 03, 2016 | 52.54 | 52.56 | 51.84 | 52.09 | 2,804,541 | -0.52(-0.99%) |
Aug 02, 2016 | 53.76 | 53.94 | 52.51 | 52.61 | 3,806,622 | -1.49(-2.76%) |
Aug 01, 2016 | 53.60 | 54.11 | 53.58 | 54.10 | 2,437,275 | +0.28(+0.53%) |
Jul 29, 2016 | 53.07 | 54.27 | 52.86 | 53.82 | 4,512,274 | +1.16(+2.20%) |
Jul 28, 2016 | 51.89 | 52.87 | 51.86 | 52.66 | 2,431,789 | +0.69(+1.33%) |
Jul 27, 2016 | 52.03 | 52.14 | 51.46 | 51.97 | 2,380,422 | -0.12(-0.23%) |
Jul 26, 2016 | 52.31 | 52.54 | 51.84 | 52.09 | 1,860,127 | -0.19(-0.36%) |
Jul 25, 2016 | 52.21 | 52.43 | 52.04 | 52.28 | 1,897,444 | +0.07(+0.14%) |
Jul 22, 2016 | 51.70 | 52.49 | 51.70 | 52.21 | 1,834,777 | +0.40(+0.78%) |
Jul 21, 2016 | 51.48 | 51.82 | 51.27 | 51.81 | 1,752,868 | +0.16(+0.31%) |
Jul 20, 2016 | 51.72 | 51.72 | 51.39 | 51.64 | 1,565,028 | +0.02(+0.04%) |
Jul 19, 2016 | 51.47 | 51.62 | 51.13 | 51.62 | 1,883,827 | +0.33(+0.63%) |
Jul 18, 2016 | 51.09 | 51.34 | 50.95 | 51.30 | 1,788,853 | +0.42(+0.82%) |
Jul 15, 2016 | 50.22 | 50.94 | 50.05 | 50.88 | 2,740,268 | +0.76(+1.52%) |
Jul 14, 2016 | 51.02 | 51.02 | 50.03 | 50.12 | 3,647,500 | -0.88(-1.73%) |
Jul 13, 2016 | 50.91 | 51.11 | 50.57 | 51.00 | 3,495,849 | +0.22(+0.43%) |
Jul 12, 2016 | 51.76 | 51.84 | 50.62 | 50.78 | 3,952,833 | -0.95(-1.83%) |
Jul 11, 2016 | 51.38 | 51.78 | 50.71 | 51.73 | 3,326,593 | +0.40(+0.78%) |
Jul 08, 2016 | 51.29 | 50.99 | 50.92 | 51.33 | 3,728,953 | +0.34(+0.67%) |
Jul 07, 2016 | 51.75 | 51.79 | 50.91 | 50.99 | 3,469,669 | -0.70(-1.35%) |
Jul 06, 2016 | 51.33 | 51.84 | 51.28 | 51.69 | 9,831,515 | -0.47(-0.91%) |
Jul 05, 2016 | 51.75 | 52.17 | 51.56 | 52.16 | 2,590,405 | +0.43(+0.83%) |
Jul 01, 2016 | 51.59 | 51.73 | 51.73 | 51.73 | 3,034,442 | +0.27(+0.52%) |
Jun 30, 2016 | 50.91 | 51.51 | 50.54 | 51.46 | 3,445,749 | +0.54(+1.07%) |
Jun 29, 2016 | 51.04 | 51.38 | 50.79 | 50.92 | 4,987,530 | -0.02(-0.04%) |
Jun 28, 2016 | 50.36 | 50.96 | 50.00 | 50.94 | 3,634,683 | +0.76(+1.51%) |
Jun 27, 2016 | 49.33 | 50.20 | 48.93 | 50.18 | 3,630,147 | +0.88(+1.78%) |
Jun 24, 2016 | 47.99 | 49.79 | 47.66 | 49.31 | 7,132,929 | +0.61(+1.26%) |
Jun 23, 2016 | 48.99 | 49.23 | 48.62 | 48.69 | 2,357,477 | -0.05(-0.10%) |
Jun 22, 2016 | 48.97 | 49.23 | 48.49 | 48.74 | 3,314,698 | -0.64(-1.30%) |
Jun 21, 2016 | 48.91 | 49.48 | 48.79 | 49.38 | 2,993,720 | +0.54(+1.10%) |
Jun 20, 2016 | 49.47 | 49.69 | 48.80 | 48.85 | 2,578,623 | -0.49(-0.99%) |
Jun 17, 2016 | 49.28 | 49.34 | 48.89 | 49.33 | 3,170,553 | -0.05(-0.10%) |
Jun 16, 2016 | 48.85 | 49.40 | 48.70 | 49.38 | 2,016,456 | +0.40(+0.82%) |
Jun 15, 2016 | 48.51 | 49.31 | 48.50 | 48.98 | 2,567,103 | +0.49(+1.02%) |
Jun 14, 2016 | 48.90 | 49.07 | 48.32 | 48.49 | 3,273,251 | -0.52(-1.05%) |
Jun 13, 2016 | 48.55 | 49.09 | 48.55 | 49.00 | 3,773,470 | +0.54(+1.11%) |
Jun 10, 2016 | 48.14 | 48.68 | 48.06 | 48.46 | 2,253,345 | +0.11(+0.23%) |
Jun 09, 2016 | 47.91 | 48.37 | 47.76 | 48.35 | 2,226,561 | +0.42(+0.88%) |
Jun 08, 2016 | 47.72 | 48.05 | 47.48 | 47.93 | 2,428,599 | +0.13(+0.28%) |
Jun 07, 2016 | 47.24 | 47.98 | 47.13 | 47.79 | 2,198,659 | +0.61(+1.29%) |
Jun 06, 2016 | 47.56 | 47.65 | 46.93 | 47.19 | 2,192,292 | -0.36(-0.76%) |
Jun 03, 2016 | 47.10 | 47.70 | 46.94 | 47.55 | 4,018,280 | +0.91(+1.95%) |
Jun 02, 2016 | 46.34 | 46.64 | 46.03 | 46.63 | 2,058,004 | +0.10(+0.21%) |
Jun 01, 2016 | 46.28 | 46.72 | 46.17 | 46.54 | 2,354,909 | +0.17(+0.38%) |
May 31, 2016 | 46.35 | 46.55 | 46.01 | 46.36 | 2,761,463 | +0.01(+0.03%) |
May 27, 2016 | 46.12 | 46.35 | 46.35 | 46.35 | 1,771,686 | +0.22(+0.49%) |
May 26, 2016 | 46.06 | 46.35 | 45.91 | 46.12 | 1,645,342 | -0.01(-0.03%) |
May 25, 2016 | 46.17 | 46.30 | 45.47 | 46.14 | 1,828,919 | +0.00(+0.00%) |
May 24, 2016 | 46.03 | 46.50 | 45.98 | 46.14 | 4,009,259 | +0.36(+0.78%) |
May 23, 2016 | 45.78 | 45.94 | 45.55 | 45.78 | 2,367,783 | +0.15(+0.32%) |
May 20, 2016 | 45.64 | 45.85 | 45.41 | 45.63 | 3,023,798 | +0.27(+0.59%) |
May 19, 2016 | 45.23 | 45.42 | 44.93 | 45.37 | 2,853,285 | -0.33(-0.72%) |
May 18, 2016 | 46.19 | 46.30 | 45.04 | 45.70 | 3,318,048 | -0.69(-1.49%) |
May 17, 2016 | 46.88 | 46.90 | 46.08 | 46.39 | 2,320,750 | -0.60(-1.28%) |
May 16, 2016 | 46.57 | 47.19 | 46.52 | 46.99 | 2,575,072 | +0.33(+0.70%) |
May 13, 2016 | 46.43 | 46.74 | 46.07 | 46.66 | 2,756,152 | +0.03(+0.06%) |
May 12, 2016 | 45.94 | 46.81 | 45.61 | 46.63 | 1,948,583 | +0.78(+1.69%) |
May 11, 2016 | 46.57 | 46.57 | 45.51 | 45.86 | 2,796,277 | -0.90(-1.93%) |
May 10, 2016 | 46.74 | 46.80 | 46.12 | 46.76 | 3,031,720 | +0.17(+0.36%) |
May 09, 2016 | 46.33 | 46.83 | 46.23 | 46.59 | 3,728,175 | +0.39(+0.85%) |
May 06, 2016 | 45.92 | 46.27 | 45.44 | 46.20 | 3,341,175 | +0.17(+0.36%) |
May 05, 2016 | 45.63 | 46.03 | 45.47 | 46.03 | 3,721,972 | +0.29(+0.63%) |
May 04, 2016 | 44.15 | 46.12 | 44.14 | 45.75 | 5,598,686 | +1.40(+3.17%) |
May 03, 2016 | 43.56 | 44.37 | 43.47 | 44.34 | 2,628,836 | +0.57(+1.31%) |
May 02, 2016 | 43.66 | 44.21 | 43.55 | 43.77 | 2,186,158 | +0.35(+0.80%) |
Apr 29, 2016 | 42.24 | 43.49 | 42.12 | 43.42 | 4,306,360 | -0.10(-0.22%) |
Apr 28, 2016 | 43.36 | 43.88 | 43.31 | 43.52 | 2,704,843 | -0.17(-0.40%) |
Apr 27, 2016 | 43.45 | 43.82 | 42.93 | 43.69 | 3,184,439 | +0.22(+0.51%) |
Apr 26, 2016 | 43.06 | 43.66 | 43.04 | 43.47 | 2,063,055 | +0.57(+1.34%) |
Apr 25, 2016 | 42.22 | 42.89 | 42.13 | 42.89 | 2,253,461 | +0.62(+1.45%) |
Apr 22, 2016 | 41.94 | 42.45 | 41.78 | 42.28 | 4,028,580 | +0.56(+1.34%) |
Apr 21, 2016 | 43.54 | 43.54 | 41.54 | 41.72 | 5,436,940 | -1.87(-4.30%) |
Apr 20, 2016 | 44.68 | 44.71 | 43.54 | 43.59 | 2,677,829 | -1.09(-2.44%) |
Apr 19, 2016 | 44.57 | 44.98 | 44.39 | 44.68 | 2,037,575 | +0.14(+0.31%) |
Apr 18, 2016 | 43.96 | 44.54 | 43.93 | 44.54 | 2,406,802 | +0.40(+0.90%) |
Apr 15, 2016 | 44.28 | 44.31 | 43.91 | 44.15 | 3,976,138 | -0.03(-0.08%) |
Apr 14, 2016 | 44.28 | 44.33 | 43.99 | 44.18 | 1,697,877 | -0.15(-0.35%) |
Apr 13, 2016 | 44.43 | 44.48 | 43.92 | 44.33 | 1,697,095 | +0.12(+0.27%) |
Apr 12, 2016 | 44.14 | 44.38 | 43.90 | 44.21 | 1,629,399 | +0.27(+0.62%) |
Apr 11, 2016 | 43.82 | 44.11 | 43.74 | 43.94 | 2,037,389 | +0.30(+0.69%) |
Apr 08, 2016 | 43.80 | 44.00 | 43.59 | 43.64 | 2,723,196 | +0.04(+0.10%) |
Apr 07, 2016 | 43.33 | 43.76 | 43.09 | 43.60 | 3,298,349 | +0.21(+0.48%) |
Apr 06, 2016 | 44.27 | 44.38 | 43.36 | 43.39 | 5,030,678 | -1.02(-2.30%) |
Apr 05, 2016 | 44.35 | 44.52 | 44.07 | 44.41 | 2,084,038 | -0.03(-0.06%) |
Apr 04, 2016 | 44.34 | 44.62 | 44.16 | 44.44 | 2,483,842 | +0.24(+0.55%) |
Apr 01, 2016 | 43.84 | 44.29 | 43.61 | 44.19 | 3,281,493 | +0.19(+0.43%) |
Mar 31, 2016 | 43.90 | 44.47 | 43.67 | 44.01 | 4,500,125 | +0.00(+0.00%) |
Mar 30, 2016 | 44.32 | 44.32 | 43.88 | 44.01 | 2,934,437 | -0.18(-0.41%) |
Mar 29, 2016 | 43.12 | 44.20 | 42.91 | 44.19 | 3,484,737 | +0.97(+2.25%) |
Mar 28, 2016 | 42.96 | 43.32 | 42.65 | 43.22 | 3,053,552 | +0.61(+1.43%) |
Mar 24, 2016 | 42.12 | 42.61 | 42.61 | 42.61 | 3,164,227 | -0.16(-0.38%) |
Mar 23, 2016 | 43.02 | 43.07 | 42.63 | 42.77 | 3,154,671 | -0.25(-0.59%) |
Mar 22, 2016 | 42.68 | 43.08 | 42.40 | 43.02 | 3,923,655 | +0.07(+0.16%) |
Mar 21, 2016 | 43.05 | 43.50 | 42.87 | 42.95 | 4,694,137 | -0.28(-0.65%) |
Mar 18, 2016 | 43.46 | 43.47 | 42.95 | 43.23 | 5,971,132 | -0.11(-0.26%) |
Mar 17, 2016 | 42.87 | 43.42 | 42.43 | 43.34 | 3,421,080 | +0.65(+1.52%) |
Mar 16, 2016 | 42.33 | 42.77 | 41.73 | 42.69 | 3,130,916 | +0.24(+0.56%) |
Mar 15, 2016 | 41.99 | 42.59 | 41.76 | 42.45 | 3,787,540 | +0.15(+0.35%) |
Mar 14, 2016 | 41.71 | 42.38 | 41.64 | 42.31 | 4,731,353 | +0.52(+1.25%) |
Mar 11, 2016 | 40.46 | 41.80 | 40.40 | 41.78 | 16,605,679 | +1.75(+4.36%) |
Mar 10, 2016 | 40.05 | 40.66 | 39.26 | 40.04 | 6,565,985 | +0.35(+0.88%) |
Mar 09, 2016 | 39.61 | 40.24 | 39.49 | 39.69 | 14,194,079 | +0.23(+0.58%) |
Mar 08, 2016 | 40.22 | 40.31 | 39.30 | 39.46 | 3,081,128 | -0.55(-1.36%) |
Mar 07, 2016 | 39.59 | 40.18 | 39.32 | 40.00 | 3,120,113 | +0.34(+0.85%) |
Mar 04, 2016 | 39.75 | 39.80 | 39.08 | 39.66 | 4,952,446 | +0.03(+0.07%) |
Mar 03, 2016 | 40.66 | 40.67 | 39.33 | 39.64 | 7,855,328 | -0.68(-1.68%) |
Mar 02, 2016 | 39.59 | 40.36 | 39.52 | 40.31 | 3,121,238 | +0.58(+1.46%) |
Mar 01, 2016 | 38.98 | 39.74 | 38.64 | 39.73 | 3,044,305 | +1.31(+3.41%) |
Feb 29, 2016 | 38.29 | 39.05 | 38.23 | 38.42 | 4,090,111 | +0.19(+0.51%) |
Feb 26, 2016 | 38.02 | 38.64 | 37.95 | 38.23 | 3,064,239 | +0.21(+0.56%) |
Feb 25, 2016 | 37.31 | 38.03 | 37.20 | 38.02 | 3,045,803 | +0.85(+2.28%) |
Feb 24, 2016 | 36.80 | 37.26 | 36.56 | 37.17 | 2,408,374 | +0.30(+0.82%) |
Feb 23, 2016 | 36.57 | 37.35 | 36.38 | 36.86 | 3,163,551 | +0.29(+0.79%) |
Feb 22, 2016 | 36.39 | 36.76 | 36.24 | 36.57 | 2,305,028 | +0.55(+1.53%) |
Feb 19, 2016 | 35.50 | 36.36 | 35.15 | 36.02 | 4,007,378 | +0.41(+1.14%) |
Feb 18, 2016 | 34.87 | 35.86 | 34.71 | 35.61 | 3,080,659 | +0.77(+2.22%) |
Feb 17, 2016 | 34.39 | 35.15 | 34.32 | 34.84 | 3,541,780 | +0.52(+1.53%) |
Feb 16, 2016 | 33.65 | 34.41 | 33.08 | 34.32 | 5,531,659 | +0.89(+2.66%) |
Feb 12, 2016 | 33.65 | 33.43 | 33.43 | 33.43 | 7,439,258 | -0.20(-0.60%) |
Feb 11, 2016 | 34.03 | 34.17 | 33.03 | 33.63 | 9,419,899 | -0.88(-2.56%) |
Feb 10, 2016 | 34.68 | 35.26 | 34.48 | 34.51 | 5,980,300 | -0.06(-0.16%) |
Feb 09, 2016 | 36.55 | 36.64 | 34.19 | 34.57 | 8,297,452 | -2.51(-6.76%) |
Feb 08, 2016 | 38.87 | 39.06 | 36.41 | 37.07 | 7,058,359 | -1.80(-4.63%) |
Feb 05, 2016 | 38.90 | 39.13 | 38.43 | 38.87 | 3,981,750 | -0.03(-0.09%) |
Feb 04, 2016 | 38.51 | 39.06 | 38.08 | 38.91 | 2,384,147 | +0.26(+0.66%) |
Feb 03, 2016 | 38.04 | 38.95 | 37.75 | 38.65 | 3,934,256 | +0.86(+2.26%) |
Feb 02, 2016 | 38.18 | 38.29 | 37.50 | 37.80 | 4,233,076 | -0.50(-1.30%) |
Feb 01, 2016 | 37.86 | 38.62 | 37.56 | 38.29 | 3,185,176 | +0.11(+0.29%) |
Jan 29, 2016 | 37.58 | 38.64 | 37.32 | 38.18 | 6,098,713 | +1.06(+2.84%) |
Jan 28, 2016 | 37.33 | 37.77 | 36.96 | 37.13 | 3,537,120 | +0.00(+0.00%) |
Jan 27, 2016 | 38.42 | 38.62 | 36.99 | 37.13 | 4,091,660 | -1.48(-3.84%) |
Jan 26, 2016 | 37.98 | 38.73 | 37.98 | 38.61 | 3,457,409 | +0.66(+1.75%) |
Jan 25, 2016 | 38.31 | 38.57 | 37.84 | 37.95 | 3,976,045 | -0.36(-0.94%) |
Jan 22, 2016 | 37.81 | 38.89 | 37.57 | 38.31 | 5,518,247 | +1.04(+2.78%) |
Jan 21, 2016 | 36.74 | 37.70 | 36.30 | 37.27 | 3,957,691 | +0.75(+2.04%) |
Jan 20, 2016 | 38.11 | 38.22 | 35.55 | 36.53 | 7,386,230 | -1.87(-4.87%) |
Jan 19, 2016 | 38.04 | 38.64 | 37.95 | 38.40 | 3,704,302 | +0.65(+1.72%) |
Jan 15, 2016 | 37.15 | 37.75 | 37.75 | 37.75 | 3,661,820 | +0.03(+0.09%) |
Jan 14, 2016 | 37.53 | 38.01 | 37.32 | 37.71 | 4,050,130 | +0.07(+0.18%) |
Jan 13, 2016 | 38.70 | 39.11 | 37.58 | 37.64 | 4,226,432 | -0.93(-2.42%) |
Jan 12, 2016 | 39.20 | 39.20 | 38.25 | 38.58 | 3,156,279 | -0.48(-1.22%) |
Jan 11, 2016 | 38.98 | 39.32 | 38.94 | 39.05 | 4,775,515 | +0.22(+0.57%) |
Jan 08, 2016 | 38.91 | 39.23 | 38.66 | 38.83 | 4,488,068 | +0.03(+0.09%) |
Jan 07, 2016 | 39.09 | 39.40 | 38.66 | 38.80 | 3,738,699 | -0.69(-1.75%) |
Jan 06, 2016 | 39.80 | 39.87 | 39.15 | 39.49 | 4,288,961 | -0.37(-0.92%) |
Jan 05, 2016 | 39.20 | 40.05 | 39.11 | 39.85 | 2,918,426 | +0.69(+1.76%) |
Jan 04, 2016 | 38.65 | 39.20 | 38.31 | 39.16 | 4,086,987 | +0.21(+0.55%) |
Dec 31, 2015 | 39.10 | 38.95 | 38.95 | 38.95 | 2,979,122 | -0.14(-0.35%) |
Dec 30, 2015 | 38.99 | 39.28 | 38.90 | 39.09 | 1,926,718 | +0.08(+0.21%) |
Dec 29, 2015 | 38.73 | 39.12 | 38.66 | 39.00 | 2,146,311 | +0.45(+1.16%) |
Dec 28, 2015 | 38.38 | 38.66 | 38.17 | 38.55 | 2,048,701 | +0.23(+0.61%) |
Dec 24, 2015 | 38.26 | 38.32 | 38.32 | 38.32 | 1,094,895 | +0.08(+0.22%) |
Dec 23, 2015 | 37.71 | 38.28 | 37.62 | 38.24 | 2,454,483 | +0.64(+1.71%) |
Dec 22, 2015 | 37.42 | 37.89 | 37.32 | 37.60 | 2,523,217 | +0.30(+0.80%) |
Dec 21, 2015 | 37.53 | 37.79 | 37.08 | 37.30 | 2,878,078 | +0.08(+0.22%) |
Dec 18, 2015 | 37.69 | 37.69 | 37.02 | 37.22 | 6,165,910 | -0.61(-1.62%) |
Dec 17, 2015 | 37.96 | 38.09 | 37.65 | 37.83 | 3,018,776 | -0.12(-0.33%) |
Dec 16, 2015 | 37.27 | 38.04 | 37.03 | 37.95 | 5,616,109 | +0.84(+2.28%) |
Dec 15, 2015 | 37.24 | 37.45 | 37.10 | 37.11 | 4,224,993 | +0.03(+0.09%) |
Dec 14, 2015 | 36.95 | 37.23 | 36.72 | 37.08 | 4,375,878 | +0.03(+0.09%) |
Dec 11, 2015 | 36.41 | 37.06 | 36.31 | 37.04 | 5,984,238 | +0.51(+1.40%) |
Dec 10, 2015 | 36.78 | 36.90 | 36.39 | 36.53 | 3,713,060 | -0.13(-0.35%) |
Dec 09, 2015 | 36.54 | 36.99 | 36.26 | 36.66 | 2,572,218 | -0.14(-0.37%) |
Dec 08, 2015 | 36.77 | 37.00 | 36.34 | 36.80 | 3,886,620 | +0.14(+0.37%) |
Dec 07, 2015 | 36.24 | 36.72 | 36.03 | 36.66 | 4,180,532 | +0.42(+1.17%) |
Dec 04, 2015 | 35.65 | 36.35 | 35.65 | 36.24 | 4,511,662 | +0.76(+2.15%) |
Dec 03, 2015 | 36.12 | 36.23 | 35.28 | 35.47 | 5,064,281 | -0.57(-1.59%) |
Dec 02, 2015 | 36.65 | 36.88 | 36.00 | 36.05 | 4,791,319 | -0.71(-1.93%) |