Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.24 | 45.86 | 45.17 | 45.65 | 16,304,634 | +0.58(+1.29%) |
Sep 29, 2016 | 45.44 | 45.53 | 44.62 | 45.07 | 14,214,857 | -0.45(-0.98%) |
Sep 28, 2016 | 45.44 | 45.60 | 45.14 | 45.52 | 10,179,060 | -0.18(-0.39%) |
Sep 27, 2016 | 45.54 | 45.71 | 45.38 | 45.70 | 7,656,724 | +0.13(+0.28%) |
Sep 26, 2016 | 45.77 | 45.82 | 45.42 | 45.57 | 9,195,320 | -0.33(-0.72%) |
Sep 23, 2016 | 45.54 | 46.01 | 45.54 | 45.90 | 8,235,979 | +0.03(+0.07%) |
Sep 22, 2016 | 45.71 | 46.04 | 45.51 | 45.87 | 10,787,433 | +0.35(+0.76%) |
Sep 21, 2016 | 45.06 | 45.56 | 44.93 | 45.52 | 10,924,022 | +0.57(+1.28%) |
Sep 20, 2016 | 45.03 | 45.06 | 44.74 | 44.95 | 10,353,989 | +0.24(+0.55%) |
Sep 19, 2016 | 45.50 | 45.51 | 44.61 | 44.70 | 10,946,835 | -0.62(-1.36%) |
Sep 16, 2016 | 45.49 | 45.61 | 45.04 | 45.32 | 12,104,973 | -0.31(-0.68%) |
Sep 15, 2016 | 45.50 | 45.65 | 45.15 | 45.63 | 9,581,933 | +0.18(+0.39%) |
Sep 14, 2016 | 45.76 | 45.83 | 45.37 | 45.45 | 7,954,157 | -0.07(-0.15%) |
Sep 13, 2016 | 45.87 | 46.00 | 45.33 | 45.52 | 11,918,159 | -0.62(-1.33%) |
Sep 12, 2016 | 45.47 | 46.20 | 45.47 | 46.14 | 13,047,488 | +0.30(+0.66%) |
Sep 09, 2016 | 46.50 | 46.55 | 45.79 | 45.83 | 12,639,049 | -0.80(-1.72%) |
Sep 08, 2016 | 47.31 | 47.35 | 46.55 | 46.63 | 15,027,980 | -0.86(-1.81%) |
Sep 07, 2016 | 47.38 | 47.73 | 47.32 | 47.49 | 13,552,090 | +0.25(+0.54%) |
Sep 06, 2016 | 47.37 | 47.57 | 46.96 | 47.24 | 7,675,968 | -0.13(-0.28%) |
Sep 02, 2016 | 47.66 | 47.37 | 47.37 | 47.37 | 8,824,585 | -0.11(-0.23%) |
Sep 01, 2016 | 47.48 | 47.70 | 47.08 | 47.48 | 7,388,075 | +0.07(+0.14%) |
Aug 31, 2016 | 47.48 | 47.58 | 47.14 | 47.42 | 8,297,047 | -0.14(-0.30%) |
Aug 30, 2016 | 47.78 | 47.86 | 47.23 | 47.56 | 7,562,975 | -0.34(-0.70%) |
Aug 29, 2016 | 48.25 | 48.47 | 47.74 | 47.90 | 8,332,094 | -0.41(-0.86%) |
Aug 26, 2016 | 48.47 | 48.77 | 48.06 | 48.31 | 8,230,481 | +0.00(+0.00%) |
Aug 25, 2016 | 48.10 | 48.45 | 47.98 | 48.31 | 7,929,306 | +0.17(+0.35%) |
Aug 24, 2016 | 48.07 | 48.89 | 48.02 | 48.14 | 15,653,674 | +0.58(+1.22%) |
Aug 23, 2016 | 47.37 | 47.68 | 47.22 | 47.56 | 9,282,710 | +0.46(+0.98%) |
Aug 22, 2016 | 46.36 | 47.16 | 46.34 | 47.10 | 10,480,412 | +0.77(+1.66%) |
Aug 19, 2016 | 46.77 | 46.85 | 46.25 | 46.33 | 10,650,472 | -0.50(-1.06%) |
Aug 18, 2016 | 47.04 | 47.14 | 46.79 | 46.83 | 6,392,917 | -0.23(-0.48%) |
Aug 17, 2016 | 47.03 | 47.16 | 46.74 | 47.05 | 8,787,504 | +0.36(+0.78%) |
Aug 16, 2016 | 46.59 | 46.86 | 46.32 | 46.69 | 6,820,098 | +0.10(+0.22%) |
Aug 15, 2016 | 46.93 | 46.97 | 46.53 | 46.59 | 7,078,082 | -0.19(-0.40%) |
Aug 12, 2016 | 46.61 | 47.01 | 46.57 | 46.78 | 5,976,451 | +0.00(+0.00%) |
Aug 11, 2016 | 47.01 | 47.19 | 46.77 | 46.78 | 7,342,036 | -0.13(-0.27%) |
Aug 10, 2016 | 46.69 | 46.98 | 46.47 | 46.90 | 8,290,238 | +0.35(+0.76%) |
Aug 09, 2016 | 46.71 | 46.98 | 46.53 | 46.55 | 8,462,468 | -0.13(-0.29%) |
Aug 08, 2016 | 47.20 | 47.21 | 46.52 | 46.68 | 10,826,049 | -0.46(-0.97%) |
Aug 05, 2016 | 47.05 | 47.32 | 46.82 | 47.14 | 10,917,271 | +0.40(+0.87%) |
Aug 04, 2016 | 47.27 | 47.47 | 46.70 | 46.73 | 13,274,051 | -0.44(-0.93%) |
Aug 03, 2016 | 47.61 | 47.72 | 46.99 | 47.17 | 13,619,356 | -0.67(-1.39%) |
Aug 02, 2016 | 48.28 | 48.35 | 47.68 | 47.84 | 8,981,424 | -0.59(-1.22%) |
Aug 01, 2016 | 48.74 | 48.78 | 48.26 | 48.43 | 9,516,921 | -0.35(-0.72%) |
Jul 29, 2016 | 48.89 | 49.10 | 48.67 | 48.78 | 8,228,674 | -0.13(-0.27%) |
Jul 28, 2016 | 48.64 | 49.00 | 48.52 | 48.92 | 8,127,706 | +0.30(+0.62%) |
Jul 27, 2016 | 49.06 | 49.08 | 48.46 | 48.61 | 7,796,553 | -0.39(-0.79%) |
Jul 26, 2016 | 49.23 | 49.45 | 48.91 | 49.00 | 12,024,779 | +0.30(+0.62%) |
Jul 25, 2016 | 48.50 | 48.82 | 48.32 | 48.70 | 12,477,969 | +0.04(+0.09%) |
Jul 22, 2016 | 48.40 | 48.94 | 48.07 | 48.66 | 28,439,914 | +0.25(+0.52%) |
Jul 21, 2016 | 48.42 | 48.46 | 47.93 | 48.40 | 19,193,664 | +0.05(+0.10%) |
Jul 20, 2016 | 47.90 | 48.45 | 47.65 | 48.35 | 11,240,174 | +0.66(+1.37%) |
Jul 19, 2016 | 47.77 | 48.01 | 47.52 | 47.70 | 10,376,209 | -0.13(-0.28%) |
Jul 18, 2016 | 48.40 | 48.40 | 47.77 | 47.83 | 9,061,106 | -0.41(-0.85%) |
Jul 15, 2016 | 48.48 | 48.52 | 48.00 | 48.24 | 10,107,780 | -0.15(-0.31%) |
Jul 14, 2016 | 47.90 | 48.47 | 47.87 | 48.40 | 13,510,498 | +0.93(+1.97%) |
Jul 13, 2016 | 47.73 | 48.12 | 47.35 | 47.46 | 14,497,281 | -0.84(-1.74%) |
Jul 12, 2016 | 47.61 | 48.40 | 47.48 | 48.30 | 13,086,775 | +0.97(+2.06%) |
Jul 11, 2016 | 47.73 | 47.83 | 47.11 | 47.33 | 12,367,318 | -0.16(-0.34%) |
Jul 08, 2016 | 47.83 | 47.90 | 47.36 | 47.49 | 15,059,926 | -0.34(-0.70%) |
Jul 07, 2016 | 47.61 | 47.90 | 47.45 | 47.82 | 8,107,819 | +0.12(+0.25%) |
Jul 05, 2016 | 47.74 | 47.87 | 47.52 | 47.71 | 8,656,001 | -0.18(-0.39%) |
Jul 01, 2016 | 47.93 | 47.89 | 47.89 | 47.89 | 9,912,979 | -0.11(-0.23%) |
Jun 30, 2016 | 47.74 | 48.06 | 47.49 | 48.00 | 12,155,955 | +0.32(+0.67%) |
Jun 29, 2016 | 46.57 | 47.85 | 46.52 | 47.68 | 13,213,283 | +1.59(+3.45%) |
Jun 28, 2016 | 45.46 | 46.13 | 45.38 | 46.09 | 10,014,504 | +0.97(+2.16%) |
Jun 27, 2016 | 45.55 | 45.78 | 44.88 | 45.12 | 13,864,221 | -0.83(-1.81%) |
Jun 24, 2016 | 45.42 | 46.70 | 45.39 | 45.95 | 17,438,922 | -1.22(-2.58%) |
Jun 23, 2016 | 47.04 | 47.22 | 46.98 | 47.17 | 6,625,205 | +0.44(+0.93%) |
Jun 22, 2016 | 46.96 | 47.04 | 46.63 | 46.73 | 8,585,944 | -0.17(-0.36%) |
Jun 21, 2016 | 46.66 | 47.08 | 46.60 | 46.90 | 8,859,015 | +0.36(+0.78%) |
Jun 20, 2016 | 46.87 | 47.29 | 46.54 | 46.54 | 8,670,130 | +0.06(+0.13%) |
Jun 17, 2016 | 46.73 | 46.74 | 46.25 | 46.48 | 11,308,501 | -0.18(-0.40%) |
Jun 16, 2016 | 46.13 | 46.71 | 45.72 | 46.66 | 9,480,730 | +0.15(+0.33%) |
Jun 15, 2016 | 46.76 | 47.13 | 46.45 | 46.51 | 8,861,547 | -0.18(-0.40%) |
Jun 14, 2016 | 46.26 | 46.71 | 46.23 | 46.70 | 9,562,577 | +0.45(+0.96%) |
Jun 13, 2016 | 46.04 | 46.72 | 46.02 | 46.25 | 9,435,052 | +0.15(+0.32%) |
Jun 10, 2016 | 46.15 | 46.39 | 45.80 | 46.11 | 9,661,119 | -0.60(-1.29%) |
Jun 09, 2016 | 46.34 | 46.73 | 46.27 | 46.71 | 7,053,930 | +0.30(+0.65%) |
Jun 08, 2016 | 46.64 | 46.64 | 46.13 | 46.40 | 9,071,121 | -0.07(-0.14%) |
Jun 07, 2016 | 46.77 | 47.14 | 46.45 | 46.47 | 8,535,888 | -0.24(-0.52%) |
Jun 06, 2016 | 45.98 | 46.95 | 45.96 | 46.71 | 11,780,936 | +0.82(+1.79%) |
Jun 03, 2016 | 45.98 | 46.29 | 45.71 | 45.89 | 7,912,514 | -0.01(-0.02%) |
Jun 02, 2016 | 46.13 | 46.22 | 45.76 | 45.90 | 9,885,569 | -0.17(-0.36%) |
Jun 01, 2016 | 46.02 | 46.63 | 45.98 | 46.07 | 10,426,074 | -0.06(-0.13%) |
May 31, 2016 | 46.64 | 46.64 | 45.97 | 46.13 | 14,330,743 | -0.22(-0.47%) |
May 27, 2016 | 46.52 | 46.34 | 46.34 | 46.34 | 7,890,947 | -0.12(-0.25%) |
May 26, 2016 | 46.68 | 46.95 | 46.18 | 46.46 | 11,246,492 | +0.12(+0.25%) |
May 25, 2016 | 46.39 | 46.61 | 46.18 | 46.34 | 9,669,814 | -0.24(-0.52%) |
May 24, 2016 | 46.00 | 46.74 | 45.95 | 46.59 | 9,220,389 | +0.71(+1.54%) |
May 23, 2016 | 45.90 | 46.07 | 45.62 | 45.88 | 8,748,637 | -0.02(-0.04%) |
May 20, 2016 | 46.12 | 46.53 | 45.87 | 45.90 | 10,032,553 | +0.06(+0.13%) |
May 19, 2016 | 45.74 | 45.90 | 45.54 | 45.84 | 9,023,339 | -0.21(-0.46%) |
May 18, 2016 | 46.02 | 46.36 | 45.70 | 46.05 | 8,887,000 | -0.07(-0.15%) |
May 17, 2016 | 46.54 | 46.76 | 45.81 | 46.12 | 12,523,304 | -0.55(-1.17%) |
May 16, 2016 | 46.81 | 46.87 | 46.40 | 46.66 | 11,347,974 | -0.24(-0.52%) |
May 13, 2016 | 47.42 | 47.56 | 46.83 | 46.91 | 6,504,537 | -0.40(-0.85%) |
May 12, 2016 | 47.54 | 47.72 | 46.91 | 47.31 | 8,175,427 | +0.06(+0.12%) |
May 11, 2016 | 48.01 | 48.19 | 47.13 | 47.25 | 9,661,099 | -1.06(-2.19%) |
May 10, 2016 | 47.77 | 48.40 | 47.66 | 48.31 | 9,437,975 | +0.71(+1.50%) |
May 09, 2016 | 47.33 | 47.84 | 47.29 | 47.60 | 7,111,620 | +0.28(+0.59%) |
May 06, 2016 | 47.03 | 47.33 | 46.54 | 47.32 | 7,590,581 | +0.05(+0.11%) |
May 05, 2016 | 47.37 | 47.71 | 47.07 | 47.27 | 7,396,228 | -0.12(-0.25%) |
May 04, 2016 | 47.04 | 47.61 | 46.90 | 47.39 | 7,744,527 | +0.12(+0.25%) |
May 03, 2016 | 47.65 | 47.95 | 47.18 | 47.27 | 9,346,377 | -0.76(-1.59%) |
May 02, 2016 | 47.14 | 48.04 | 46.99 | 48.03 | 10,288,609 | +0.95(+2.01%) |
Apr 29, 2016 | 46.91 | 47.26 | 46.30 | 47.09 | 14,489,111 | -0.16(-0.34%) |
Apr 28, 2016 | 47.39 | 48.03 | 47.16 | 47.25 | 10,973,182 | -0.40(-0.84%) |
Apr 27, 2016 | 48.16 | 48.28 | 47.41 | 47.65 | 14,792,286 | -0.69(-1.42%) |
Apr 26, 2016 | 48.61 | 49.13 | 48.20 | 48.34 | 10,554,147 | -0.04(-0.09%) |
Apr 25, 2016 | 48.25 | 48.54 | 48.22 | 48.38 | 10,064,051 | +0.08(+0.16%) |
Apr 22, 2016 | 49.42 | 49.49 | 47.76 | 48.30 | 35,629,620 | -2.48(-4.88%) |
Apr 21, 2016 | 51.00 | 51.17 | 50.65 | 50.78 | 15,255,001 | -0.22(-0.43%) |
Apr 20, 2016 | 51.12 | 51.44 | 50.96 | 51.00 | 6,637,609 | +0.00(+0.00%) |
Apr 19, 2016 | 51.22 | 51.29 | 50.65 | 51.00 | 8,697,693 | +0.01(+0.02%) |
Apr 18, 2016 | 50.82 | 51.14 | 50.54 | 50.99 | 8,631,992 | +0.32(+0.63%) |
Apr 15, 2016 | 50.45 | 50.77 | 50.25 | 50.67 | 7,123,501 | +0.32(+0.63%) |
Apr 14, 2016 | 50.46 | 50.58 | 50.17 | 50.35 | 6,158,694 | -0.07(-0.13%) |
Apr 13, 2016 | 50.51 | 51.15 | 50.04 | 50.42 | 11,820,120 | +0.59(+1.19%) |
Apr 12, 2016 | 49.37 | 49.98 | 48.88 | 49.83 | 20,974,222 | -1.17(-2.30%) |
Apr 11, 2016 | 51.27 | 51.50 | 50.90 | 51.00 | 7,288,059 | -0.12(-0.23%) |
Apr 08, 2016 | 51.50 | 51.62 | 50.83 | 51.12 | 6,048,266 | -0.11(-0.21%) |
Apr 07, 2016 | 50.74 | 51.53 | 50.70 | 51.22 | 9,838,249 | +0.28(+0.56%) |
Apr 06, 2016 | 50.26 | 51.01 | 50.17 | 50.94 | 6,764,351 | +0.66(+1.32%) |
Apr 05, 2016 | 50.14 | 50.44 | 49.78 | 50.28 | 5,964,043 | -0.18(-0.35%) |
Apr 04, 2016 | 51.17 | 51.24 | 50.31 | 50.45 | 6,925,871 | -0.64(-1.26%) |
Apr 01, 2016 | 49.92 | 51.22 | 49.76 | 51.10 | 11,226,397 | +1.11(+2.21%) |
Mar 31, 2016 | 50.05 | 50.42 | 49.98 | 49.99 | 6,714,060 | -0.26(-0.52%) |
Mar 30, 2016 | 50.24 | 50.46 | 49.83 | 50.25 | 6,834,627 | +0.39(+0.77%) |
Mar 29, 2016 | 49.26 | 50.02 | 49.26 | 49.87 | 7,202,957 | +0.49(+1.00%) |
Mar 28, 2016 | 49.04 | 49.80 | 48.90 | 49.37 | 6,915,881 | +0.50(+1.03%) |
Mar 24, 2016 | 49.16 | 48.87 | 48.87 | 48.87 | 7,103,189 | -0.39(-0.80%) |
Mar 23, 2016 | 49.52 | 49.74 | 49.15 | 49.27 | 6,919,522 | -0.46(-0.93%) |
Mar 22, 2016 | 49.41 | 49.87 | 49.05 | 49.73 | 9,847,639 | +0.23(+0.47%) |
Mar 21, 2016 | 49.88 | 50.13 | 49.42 | 49.49 | 7,746,283 | -0.50(-1.00%) |
Mar 18, 2016 | 50.17 | 50.62 | 49.77 | 49.99 | 17,092,624 | +0.13(+0.25%) |
Mar 17, 2016 | 49.80 | 50.23 | 49.72 | 49.87 | 9,236,376 | -0.10(-0.20%) |
Mar 16, 2016 | 49.11 | 50.09 | 49.11 | 49.97 | 9,635,200 | +0.49(+1.00%) |
Mar 15, 2016 | 48.84 | 49.54 | 48.73 | 49.47 | 8,870,716 | +0.36(+0.73%) |
Mar 14, 2016 | 48.22 | 49.22 | 48.15 | 49.11 | 10,810,597 | +0.89(+1.84%) |
Mar 11, 2016 | 48.65 | 48.65 | 47.37 | 48.23 | 18,506,480 | +0.06(+0.12%) |
Mar 10, 2016 | 48.16 | 48.45 | 47.67 | 48.17 | 8,386,758 | +0.38(+0.79%) |
Mar 09, 2016 | 48.39 | 48.54 | 47.56 | 47.79 | 11,623,829 | -0.44(-0.92%) |
Mar 08, 2016 | 48.22 | 48.76 | 47.95 | 48.23 | 9,703,909 | -0.33(-0.69%) |
Mar 07, 2016 | 48.94 | 49.13 | 47.99 | 48.57 | 10,990,900 | -0.59(-1.19%) |
Mar 04, 2016 | 49.52 | 49.57 | 48.76 | 49.16 | 9,964,948 | -0.28(-0.58%) |
Mar 03, 2016 | 49.51 | 49.57 | 48.74 | 49.44 | 9,866,289 | -0.44(-0.87%) |
Mar 02, 2016 | 50.10 | 50.24 | 49.27 | 49.88 | 10,575,540 | -0.40(-0.80%) |
Mar 01, 2016 | 49.21 | 50.41 | 48.99 | 50.28 | 10,965,159 | +1.53(+3.14%) |
Feb 29, 2016 | 48.78 | 49.53 | 48.65 | 48.75 | 9,128,180 | -0.11(-0.22%) |
Feb 26, 2016 | 49.41 | 49.58 | 48.50 | 48.85 | 8,924,363 | -0.34(-0.70%) |
Feb 25, 2016 | 48.96 | 49.20 | 48.57 | 49.20 | 7,476,215 | +0.54(+1.10%) |
Feb 24, 2016 | 47.91 | 48.86 | 47.13 | 48.66 | 12,872,077 | -0.29(-0.60%) |
Feb 23, 2016 | 48.95 | 49.32 | 48.57 | 48.96 | 8,435,368 | -0.34(-0.70%) |
Feb 22, 2016 | 49.10 | 49.37 | 48.71 | 49.30 | 10,019,015 | +1.00(+2.08%) |
Feb 19, 2016 | 47.67 | 48.45 | 47.33 | 48.29 | 10,787,538 | +0.59(+1.25%) |
Feb 18, 2016 | 48.21 | 48.21 | 47.46 | 47.70 | 10,143,092 | -0.56(-1.16%) |
Feb 17, 2016 | 47.48 | 48.29 | 47.03 | 48.26 | 14,274,735 | +1.02(+2.16%) |
Feb 16, 2016 | 47.56 | 47.61 | 46.88 | 47.24 | 13,843,586 | +0.46(+0.98%) |
Feb 12, 2016 | 46.53 | 46.78 | 46.78 | 46.78 | 10,365,500 | +0.79(+1.71%) |
Feb 11, 2016 | 45.13 | 46.38 | 44.84 | 45.99 | 14,451,727 | -0.18(-0.40%) |
Feb 10, 2016 | 46.29 | 47.19 | 46.07 | 46.17 | 13,914,840 | +0.60(+1.32%) |
Feb 09, 2016 | 44.54 | 46.30 | 44.53 | 45.57 | 13,857,572 | +0.23(+0.52%) |
Feb 08, 2016 | 44.46 | 45.61 | 44.07 | 45.34 | 25,619,996 | -0.29(-0.64%) |
Feb 05, 2016 | 48.65 | 48.74 | 45.43 | 45.63 | 29,291,424 | -3.18(-6.52%) |
Feb 04, 2016 | 49.75 | 49.78 | 48.56 | 48.81 | 16,648,441 | -1.04(-2.08%) |
Feb 03, 2016 | 50.98 | 51.19 | 48.99 | 49.85 | 14,630,948 | -0.98(-1.92%) |
Feb 02, 2016 | 50.80 | 51.00 | 50.40 | 50.83 | 11,233,414 | -0.42(-0.82%) |
Feb 01, 2016 | 50.63 | 51.57 | 50.31 | 51.25 | 11,414,601 | +0.53(+1.04%) |
Jan 29, 2016 | 49.90 | 50.82 | 49.78 | 50.72 | 15,843,631 | +1.24(+2.50%) |
Jan 28, 2016 | 48.65 | 49.60 | 48.41 | 49.48 | 14,174,725 | +1.38(+2.87%) |
Jan 27, 2016 | 49.14 | 49.21 | 47.79 | 48.10 | 14,959,215 | -0.82(-1.67%) |
Jan 26, 2016 | 48.34 | 49.13 | 48.24 | 48.92 | 10,642,340 | +0.75(+1.56%) |
Jan 25, 2016 | 49.55 | 49.56 | 48.09 | 48.17 | 16,217,197 | -1.22(-2.47%) |
Jan 22, 2016 | 48.04 | 49.58 | 47.92 | 49.39 | 39,320,464 | +0.12(+0.24%) |
Jan 21, 2016 | 48.28 | 49.56 | 48.14 | 49.27 | 24,889,770 | +1.76(+3.71%) |
Jan 20, 2016 | 48.05 | 48.38 | 45.86 | 47.51 | 27,290,694 | -1.36(-2.78%) |
Jan 19, 2016 | 48.97 | 49.57 | 48.52 | 48.87 | 14,706,916 | +0.46(+0.95%) |
Jan 15, 2016 | 47.64 | 48.41 | 48.41 | 48.41 | 18,265,698 | -0.82(-1.66%) |
Jan 14, 2016 | 48.00 | 49.61 | 47.51 | 49.23 | 13,698,202 | +0.93(+1.92%) |
Jan 13, 2016 | 49.91 | 50.08 | 48.24 | 48.30 | 13,540,571 | -1.33(-2.67%) |
Jan 12, 2016 | 48.74 | 49.69 | 48.56 | 49.63 | 14,824,442 | +1.37(+2.84%) |
Jan 11, 2016 | 47.58 | 48.51 | 47.39 | 48.26 | 12,879,980 | +0.99(+2.10%) |
Jan 08, 2016 | 47.92 | 48.19 | 47.18 | 47.27 | 12,492,166 | -0.05(-0.11%) |
Jan 07, 2016 | 47.48 | 48.34 | 46.88 | 47.32 | 13,337,483 | -1.20(-2.48%) |
Jan 06, 2016 | 48.16 | 48.85 | 48.11 | 48.52 | 9,890,089 | -0.43(-0.89%) |
Jan 05, 2016 | 49.07 | 49.07 | 48.40 | 48.95 | 11,503,380 | +0.33(+0.67%) |
Jan 04, 2016 | 49.05 | 49.10 | 48.08 | 48.63 | 16,197,761 | -1.48(-2.95%) |
Dec 31, 2015 | 50.62 | 50.11 | 50.11 | 50.11 | 5,943,441 | -0.66(-1.30%) |
Dec 30, 2015 | 51.10 | 51.25 | 50.71 | 50.77 | 4,759,475 | -0.26(-0.51%) |
Dec 29, 2015 | 50.47 | 51.18 | 50.37 | 51.02 | 6,561,892 | +0.78(+1.56%) |
Dec 28, 2015 | 50.10 | 50.36 | 49.73 | 50.24 | 5,315,672 | -0.11(-0.22%) |
Dec 24, 2015 | 50.39 | 50.35 | 50.35 | 50.35 | 2,654,175 | -0.02(-0.03%) |
Dec 23, 2015 | 50.30 | 50.39 | 50.05 | 50.36 | 5,402,954 | +0.29(+0.58%) |
Dec 22, 2015 | 50.03 | 50.14 | 49.48 | 50.07 | 7,789,035 | +0.38(+0.76%) |
Dec 21, 2015 | 49.15 | 49.76 | 48.96 | 49.70 | 8,610,568 | +0.77(+1.57%) |
Dec 18, 2015 | 49.41 | 49.66 | 48.64 | 48.93 | 21,684,188 | -0.75(-1.50%) |
Dec 17, 2015 | 50.63 | 50.77 | 49.64 | 49.68 | 10,876,003 | -0.70(-1.38%) |
Dec 16, 2015 | 50.35 | 50.50 | 49.67 | 50.37 | 11,114,966 | +0.31(+0.62%) |
Dec 15, 2015 | 50.54 | 50.65 | 50.06 | 50.06 | 9,394,316 | +0.05(+0.10%) |
Dec 14, 2015 | 50.11 | 50.20 | 48.92 | 50.01 | 16,110,314 | +0.08(+0.17%) |
Dec 11, 2015 | 50.80 | 51.07 | 49.75 | 49.93 | 13,764,783 | -1.71(-3.31%) |
Dec 10, 2015 | 51.02 | 51.87 | 50.92 | 51.64 | 7,933,954 | +0.58(+1.13%) |
Dec 09, 2015 | 51.51 | 52.20 | 50.77 | 51.07 | 10,232,693 | -0.82(-1.58%) |
Dec 08, 2015 | 51.49 | 52.11 | 51.35 | 51.88 | 7,983,579 | +0.23(+0.44%) |
Dec 07, 2015 | 51.54 | 51.71 | 51.28 | 51.66 | 7,148,853 | +0.12(+0.23%) |
Dec 04, 2015 | 49.96 | 51.64 | 49.75 | 51.54 | 10,903,024 | +1.84(+3.69%) |
Dec 03, 2015 | 51.22 | 51.29 | 49.37 | 49.71 | 14,441,804 | -1.39(-2.73%) |
Dec 02, 2015 | 51.44 | 51.51 | 51.01 | 51.10 | 7,891,187 | -0.13(-0.24%) |
Dec 01, 2015 | 50.98 | 51.48 | 50.51 | 51.22 | 13,071,442 | -0.02(-0.03%) |
Nov 30, 2015 | 51.83 | 51.99 | 51.08 | 51.24 | 11,801,800 | -0.66(-1.27%) |
Nov 27, 2015 | 51.91 | 52.07 | 51.69 | 51.90 | 2,932,726 | -0.01(-0.02%) |
Nov 25, 2015 | 51.79 | 51.91 | 51.91 | 51.91 | 5,451,040 | +0.19(+0.37%) |
Nov 24, 2015 | 51.80 | 52.06 | 51.10 | 51.72 | 9,474,077 | -0.57(-1.09%) |
Nov 23, 2015 | 51.87 | 52.74 | 51.83 | 52.28 | 10,173,945 | +0.54(+1.05%) |
Nov 20, 2015 | 51.72 | 51.88 | 51.44 | 51.74 | 9,946,840 | +0.44(+0.86%) |
Nov 19, 2015 | 51.58 | 51.69 | 51.24 | 51.30 | 6,174,577 | -0.28(-0.55%) |
Nov 18, 2015 | 50.63 | 51.64 | 50.36 | 51.58 | 8,641,340 | +1.04(+2.06%) |
Nov 17, 2015 | 50.87 | 51.38 | 50.44 | 50.54 | 8,020,166 | -0.11(-0.21%) |
Nov 16, 2015 | 49.66 | 50.66 | 49.66 | 50.65 | 9,649,815 | +0.78(+1.57%) |
Nov 13, 2015 | 50.82 | 51.20 | 49.76 | 49.86 | 10,568,772 | -1.11(-2.18%) |
Nov 12, 2015 | 51.20 | 51.46 | 50.71 | 50.97 | 8,139,215 | -0.67(-1.29%) |
Nov 11, 2015 | 52.21 | 52.23 | 51.59 | 51.64 | 5,316,096 | -0.26(-0.50%) |
Nov 10, 2015 | 51.37 | 52.02 | 51.10 | 51.90 | 8,012,152 | +0.70(+1.37%) |
Nov 09, 2015 | 51.54 | 51.73 | 50.80 | 51.20 | 8,175,266 | -0.36(-0.70%) |
Nov 06, 2015 | 51.62 | 51.78 | 51.26 | 51.56 | 7,952,376 | -0.26(-0.50%) |
Nov 05, 2015 | 51.72 | 51.97 | 51.59 | 51.82 | 7,385,410 | +0.27(+0.52%) |
Nov 04, 2015 | 52.45 | 52.45 | 51.03 | 51.55 | 10,913,057 | -0.70(-1.34%) |
Nov 03, 2015 | 51.58 | 52.39 | 51.29 | 52.25 | 10,632,799 | +0.47(+0.90%) |
Nov 02, 2015 | 52.42 | 52.50 | 51.68 | 51.78 | 10,269,452 | -0.27(-0.53%) |
Oct 30, 2015 | 52.99 | 53.25 | 51.80 | 52.06 | 20,219,334 | +0.06(+0.11%) |
Oct 29, 2015 | 52.76 | 52.83 | 51.34 | 52.00 | 17,802,970 | -0.84(-1.59%) |
Oct 28, 2015 | 52.51 | 52.85 | 51.93 | 52.84 | 11,559,108 | +0.67(+1.28%) |
Oct 27, 2015 | 52.72 | 52.76 | 51.74 | 52.17 | 10,782,555 | -0.60(-1.14%) |
Oct 26, 2015 | 52.40 | 53.11 | 52.39 | 52.77 | 11,718,537 | +0.68(+1.31%) |
Oct 23, 2015 | 51.67 | 52.25 | 51.27 | 52.09 | 9,863,081 | +0.93(+1.82%) |
Oct 22, 2015 | 50.72 | 51.34 | 50.06 | 51.16 | 11,035,587 | +0.80(+1.59%) |
Oct 21, 2015 | 50.81 | 50.85 | 50.05 | 50.36 | 7,288,179 | -0.29(-0.57%) |
Oct 20, 2015 | 50.93 | 51.05 | 50.39 | 50.65 | 7,318,550 | -0.07(-0.15%) |
Oct 19, 2015 | 50.03 | 50.99 | 49.81 | 50.73 | 9,756,342 | +0.87(+1.74%) |
Oct 16, 2015 | 49.89 | 50.16 | 49.47 | 49.86 | 15,457,876 | +0.20(+0.40%) |
Oct 15, 2015 | 49.05 | 49.78 | 48.32 | 49.66 | 11,713,613 | +0.72(+1.48%) |
Oct 14, 2015 | 49.92 | 50.06 | 48.62 | 48.94 | 10,054,682 | -1.11(-2.23%) |
Oct 13, 2015 | 50.20 | 50.54 | 49.93 | 50.05 | 7,526,875 | -0.32(-0.63%) |
Oct 12, 2015 | 50.21 | 50.66 | 49.95 | 50.37 | 7,728,571 | +0.39(+0.78%) |
Oct 09, 2015 | 49.48 | 50.01 | 49.34 | 49.98 | 9,579,292 | +0.51(+1.03%) |
Oct 08, 2015 | 48.90 | 49.68 | 48.58 | 49.47 | 8,213,793 | +0.57(+1.16%) |
Oct 07, 2015 | 48.77 | 48.95 | 48.17 | 48.90 | 9,780,887 | +0.07(+0.15%) |
Oct 06, 2015 | 48.94 | 49.20 | 48.44 | 48.83 | 6,780,076 | -0.29(-0.59%) |
Oct 05, 2015 | 48.66 | 49.24 | 48.31 | 49.12 | 9,854,300 | +0.80(+1.65%) |
Oct 02, 2015 | 47.42 | 48.33 | 47.04 | 48.32 | 10,861,615 | +0.50(+1.04%) |