Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.03 | 45.03 | 45.03 | 0 | -0.11(-0.24%) | |
Dec 29, 2016 | 45.35 | 45.64 | 45.05 | 45.14 | 3,657,230 | -0.18(-0.40%) |
Dec 28, 2016 | 46.10 | 46.20 | 45.27 | 45.33 | 4,937,338 | -0.78(-1.69%) |
Dec 27, 2016 | 45.73 | 46.33 | 45.71 | 46.11 | 3,676,143 | +0.43(+0.94%) |
Dec 23, 2016 | 45.67 | 45.67 | 45.67 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 46.48 | 46.55 | 45.46 | 45.59 | 5,906,326 | -1.03(-2.20%) |
Dec 21, 2016 | 46.40 | 46.83 | 46.19 | 46.62 | 4,453,966 | +0.15(+0.32%) |
Dec 20, 2016 | 46.17 | 46.83 | 46.16 | 46.47 | 6,745,127 | +0.31(+0.67%) |
Dec 19, 2016 | 45.98 | 46.45 | 45.95 | 46.16 | 5,459,573 | +0.24(+0.52%) |
Dec 16, 2016 | 46.71 | 47.15 | 45.86 | 45.92 | 10,966,055 | -0.31(-0.67%) |
Dec 15, 2016 | 46.22 | 47.36 | 46.17 | 46.23 | 11,249,053 | +0.62(+1.36%) |
Dec 14, 2016 | 45.65 | 46.31 | 45.39 | 45.61 | 10,435,137 | +0.15(+0.32%) |
Dec 13, 2016 | 45.79 | 46.42 | 45.43 | 45.46 | 9,613,322 | -0.28(-0.62%) |
Dec 12, 2016 | 46.72 | 47.00 | 45.71 | 45.75 | 9,445,061 | -1.66(-3.50%) |
Dec 09, 2016 | 47.61 | 48.30 | 46.93 | 47.41 | 9,313,610 | +0.39(+0.84%) |
Dec 08, 2016 | 46.78 | 47.53 | 46.27 | 47.01 | 10,363,986 | +0.23(+0.49%) |
Dec 07, 2016 | 45.26 | 46.99 | 45.03 | 46.78 | 11,652,085 | +1.53(+3.38%) |
Dec 06, 2016 | 44.14 | 45.31 | 44.05 | 45.25 | 9,985,942 | +1.47(+3.37%) |
Dec 05, 2016 | 44.41 | 44.69 | 43.56 | 43.78 | 10,091,948 | -0.45(-1.01%) |
Dec 02, 2016 | 44.24 | 44.81 | 43.84 | 44.23 | 9,688,922 | +0.49(+1.13%) |
Dec 01, 2016 | 43.91 | 44.81 | 43.58 | 43.73 | 10,706,951 | -0.38(-0.85%) |
Nov 30, 2016 | 43.53 | 44.63 | 42.89 | 44.11 | 10,098,211 | -0.38(-0.84%) |
Nov 29, 2016 | 44.43 | 44.91 | 44.16 | 44.48 | 7,707,202 | +0.09(+0.21%) |
Nov 28, 2016 | 44.93 | 45.18 | 44.38 | 44.39 | 10,075,040 | -0.69(-1.52%) |
Nov 25, 2016 | 45.02 | 45.24 | 44.76 | 45.08 | 2,448,277 | +0.03(+0.06%) |
Nov 23, 2016 | 45.05 | 45.05 | 45.05 | 0 | +0.28(+0.63%) | |
Nov 22, 2016 | 44.71 | 45.13 | 44.63 | 44.77 | 9,766,789 | +0.27(+0.60%) |
Nov 21, 2016 | 44.84 | 45.02 | 44.41 | 44.50 | 9,464,671 | -0.27(-0.59%) |
Nov 18, 2016 | 44.68 | 44.84 | 44.17 | 44.77 | 9,012,321 | +0.36(+0.80%) |
Nov 17, 2016 | 43.40 | 44.43 | 43.22 | 44.41 | 9,355,957 | +1.03(+2.38%) |
Nov 16, 2016 | 43.57 | 43.71 | 43.18 | 43.38 | 7,521,894 | -0.25(-0.57%) |
Nov 15, 2016 | 44.88 | 45.08 | 43.03 | 43.62 | 15,456,819 | +0.16(+0.38%) |
Nov 14, 2016 | 42.68 | 43.47 | 42.67 | 43.46 | 13,030,380 | +1.00(+2.35%) |
Nov 11, 2016 | 41.88 | 42.98 | 41.44 | 42.46 | 11,220,898 | +0.39(+0.94%) |
Nov 10, 2016 | 41.58 | 42.23 | 41.17 | 42.07 | 22,675,628 | +0.64(+1.55%) |
Nov 09, 2016 | 40.01 | 41.65 | 39.89 | 41.43 | 14,516,171 | +0.66(+1.62%) |
Nov 08, 2016 | 39.94 | 40.86 | 39.49 | 40.77 | 10,629,159 | +0.48(+1.19%) |
Nov 07, 2016 | 39.55 | 40.66 | 39.21 | 40.29 | 12,657,008 | +1.21(+3.10%) |
Nov 04, 2016 | 38.10 | 39.41 | 38.05 | 39.08 | 11,865,205 | +0.87(+2.29%) |
Nov 03, 2016 | 38.33 | 38.79 | 38.07 | 38.20 | 8,934,996 | -0.01(-0.02%) |
Nov 02, 2016 | 38.13 | 38.61 | 38.02 | 38.21 | 11,369,535 | +0.05(+0.12%) |
Nov 01, 2016 | 38.13 | 38.71 | 37.87 | 38.17 | 11,948,832 | +0.10(+0.26%) |
Oct 31, 2016 | 38.02 | 38.11 | 37.48 | 38.07 | 9,543,127 | +0.39(+1.04%) |
Oct 28, 2016 | 37.72 | 38.17 | 37.36 | 37.67 | 9,299,328 | -0.12(-0.31%) |
Oct 27, 2016 | 37.93 | 38.50 | 37.29 | 37.79 | 10,475,699 | +0.06(+0.17%) |
Oct 26, 2016 | 36.59 | 38.65 | 36.50 | 37.73 | 15,555,326 | +0.17(+0.46%) |
Oct 25, 2016 | 37.55 | 38.18 | 37.32 | 37.56 | 9,542,252 | -0.15(-0.39%) |
Oct 24, 2016 | 37.72 | 38.05 | 37.50 | 37.70 | 9,561,756 | +0.18(+0.49%) |
Oct 21, 2016 | 37.44 | 37.64 | 37.05 | 37.52 | 9,931,664 | -0.26(-0.70%) |
Oct 20, 2016 | 37.20 | 37.86 | 37.16 | 37.78 | 16,035,564 | +0.51(+1.37%) |
Oct 19, 2016 | 36.04 | 37.29 | 35.72 | 37.27 | 15,157,943 | +1.31(+3.65%) |
Oct 18, 2016 | 35.90 | 36.70 | 35.59 | 35.96 | 14,740,856 | +0.10(+0.28%) |
Oct 17, 2016 | 36.22 | 36.90 | 35.78 | 35.86 | 11,560,294 | -0.63(-1.72%) |
Oct 14, 2016 | 36.86 | 37.14 | 36.29 | 36.49 | 13,314,028 | +0.03(+0.07%) |
Oct 13, 2016 | 35.11 | 37.25 | 34.55 | 36.46 | 26,635,652 | +0.67(+1.88%) |
Oct 12, 2016 | 35.55 | 36.00 | 35.14 | 35.79 | 12,204,178 | +0.30(+0.85%) |
Oct 11, 2016 | 36.68 | 36.69 | 35.35 | 35.49 | 13,343,637 | -0.76(-2.09%) |
Oct 10, 2016 | 35.73 | 36.41 | 35.71 | 36.24 | 8,771,974 | +0.75(+2.11%) |
Oct 07, 2016 | 36.33 | 36.39 | 35.36 | 35.50 | 11,748,933 | -0.90(-2.48%) |
Oct 06, 2016 | 36.69 | 36.80 | 36.23 | 36.40 | 10,077,998 | -0.35(-0.94%) |
Oct 05, 2016 | 36.60 | 36.89 | 36.50 | 36.74 | 8,129,606 | +0.15(+0.42%) |
Oct 04, 2016 | 37.59 | 37.71 | 36.54 | 36.59 | 13,693,526 | +0.15(+0.43%) |
Oct 03, 2016 | 35.77 | 36.49 | 35.73 | 36.43 | 12,761,019 | +0.57(+1.58%) |
Sep 30, 2016 | 35.68 | 36.09 | 35.48 | 35.87 | 9,698,311 | +0.30(+0.85%) |
Sep 29, 2016 | 35.60 | 36.16 | 35.56 | 35.57 | 7,876,161 | -0.18(-0.51%) |
Sep 28, 2016 | 35.81 | 36.66 | 35.64 | 35.75 | 11,578,742 | +0.02(+0.05%) |
Sep 27, 2016 | 34.63 | 35.77 | 34.61 | 35.73 | 10,436,217 | +1.07(+3.08%) |
Sep 26, 2016 | 35.10 | 35.31 | 34.55 | 34.67 | 8,618,481 | -0.67(-1.91%) |
Sep 23, 2016 | 34.79 | 35.48 | 34.79 | 35.34 | 7,506,917 | +0.26(+0.73%) |
Sep 22, 2016 | 34.78 | 35.51 | 34.77 | 35.09 | 11,978,192 | +0.41(+1.18%) |
Sep 21, 2016 | 34.44 | 34.90 | 34.16 | 34.68 | 9,359,256 | +0.38(+1.12%) |
Sep 20, 2016 | 34.27 | 34.73 | 34.09 | 34.29 | 8,286,278 | +0.05(+0.16%) |
Sep 19, 2016 | 33.64 | 34.39 | 33.58 | 34.24 | 9,621,429 | +0.73(+2.18%) |
Sep 16, 2016 | 33.74 | 33.86 | 33.35 | 33.51 | 12,352,950 | -0.47(-1.39%) |
Sep 15, 2016 | 33.80 | 34.28 | 33.55 | 33.98 | 10,069,643 | +0.15(+0.46%) |
Sep 14, 2016 | 34.11 | 34.53 | 33.66 | 33.83 | 10,389,748 | -0.37(-1.09%) |
Sep 13, 2016 | 34.81 | 35.09 | 34.07 | 34.20 | 11,196,778 | -0.83(-2.37%) |
Sep 12, 2016 | 33.94 | 35.17 | 33.60 | 35.03 | 9,406,032 | +0.63(+1.83%) |
Sep 09, 2016 | 35.62 | 35.90 | 34.40 | 34.40 | 12,834,903 | -1.40(-3.92%) |
Sep 08, 2016 | 35.41 | 35.81 | 35.18 | 35.81 | 11,567,891 | +0.36(+1.00%) |
Sep 07, 2016 | 34.13 | 35.71 | 34.09 | 35.45 | 18,282,384 | +1.90(+5.65%) |
Sep 06, 2016 | 33.93 | 33.98 | 33.40 | 33.55 | 8,823,665 | -0.32(-0.94%) |
Sep 02, 2016 | 33.42 | 33.87 | 33.87 | 33.87 | 11,194,645 | +0.32(+0.95%) |
Sep 01, 2016 | 33.72 | 33.86 | 33.10 | 33.55 | 7,820,932 | +0.06(+0.19%) |
Aug 31, 2016 | 34.01 | 34.01 | 32.83 | 33.49 | 15,184,282 | -0.37(-1.10%) |
Aug 30, 2016 | 33.31 | 34.27 | 33.15 | 33.86 | 10,917,784 | +0.56(+1.67%) |
Aug 29, 2016 | 33.05 | 33.35 | 33.04 | 33.31 | 6,226,750 | +0.42(+1.27%) |
Aug 26, 2016 | 33.27 | 33.39 | 32.72 | 32.89 | 8,649,026 | -0.35(-1.04%) |
Aug 25, 2016 | 33.39 | 33.55 | 33.21 | 33.24 | 7,176,413 | -0.27(-0.82%) |
Aug 24, 2016 | 33.38 | 33.76 | 33.23 | 33.51 | 8,282,483 | +0.07(+0.22%) |
Aug 23, 2016 | 33.52 | 33.84 | 33.37 | 33.44 | 8,326,589 | +0.07(+0.22%) |
Aug 22, 2016 | 33.29 | 33.48 | 32.87 | 33.36 | 12,274,658 | -0.15(-0.44%) |
Aug 19, 2016 | 33.55 | 33.70 | 33.14 | 33.51 | 8,317,127 | -0.27(-0.81%) |
Aug 18, 2016 | 34.06 | 34.11 | 33.58 | 33.78 | 13,278,821 | -0.40(-1.17%) |
Aug 17, 2016 | 33.75 | 34.20 | 33.46 | 34.18 | 11,442,679 | +0.52(+1.54%) |
Aug 16, 2016 | 33.55 | 34.00 | 33.53 | 33.66 | 10,153,936 | +0.02(+0.05%) |
Aug 15, 2016 | 33.13 | 33.76 | 32.66 | 33.65 | 11,834,036 | +0.52(+1.57%) |
Aug 12, 2016 | 33.43 | 33.48 | 33.04 | 33.13 | 8,449,925 | -0.32(-0.95%) |
Aug 11, 2016 | 33.34 | 33.76 | 33.06 | 33.45 | 8,271,424 | +0.20(+0.60%) |
Aug 10, 2016 | 33.72 | 33.82 | 33.03 | 33.24 | 10,537,762 | -0.43(-1.27%) |
Aug 09, 2016 | 34.21 | 34.50 | 33.66 | 33.67 | 9,256,846 | -0.26(-0.77%) |
Aug 08, 2016 | 33.95 | 34.66 | 33.86 | 33.93 | 11,064,258 | -0.21(-0.61%) |
Aug 05, 2016 | 33.52 | 34.20 | 33.52 | 34.14 | 8,934,115 | +1.02(+3.09%) |
Aug 04, 2016 | 33.10 | 33.24 | 32.65 | 33.12 | 9,737,160 | +0.05(+0.16%) |
Aug 03, 2016 | 32.97 | 33.42 | 32.78 | 33.06 | 12,127,850 | +0.08(+0.25%) |
Aug 02, 2016 | 35.18 | 35.21 | 32.89 | 32.98 | 22,056,454 | -2.80(-7.83%) |
Aug 01, 2016 | 35.28 | 35.81 | 35.14 | 35.78 | 9,891,606 | +0.66(+1.88%) |
Jul 29, 2016 | 35.68 | 36.15 | 35.11 | 35.12 | 11,549,795 | -0.55(-1.55%) |
Jul 28, 2016 | 34.89 | 35.84 | 34.67 | 35.67 | 8,113,950 | +0.74(+2.13%) |
Jul 27, 2016 | 35.24 | 35.28 | 34.89 | 34.93 | 9,565,609 | -0.44(-1.26%) |
Jul 26, 2016 | 35.32 | 35.65 | 34.99 | 35.37 | 9,971,655 | +0.06(+0.18%) |
Jul 25, 2016 | 35.50 | 35.58 | 34.94 | 35.31 | 7,900,385 | +0.00(+0.00%) |
Jul 22, 2016 | 35.41 | 35.52 | 34.83 | 35.31 | 10,569,017 | +0.40(+1.14%) |
Jul 21, 2016 | 35.45 | 35.58 | 34.69 | 34.91 | 19,223,338 | -1.53(-4.20%) |
Jul 20, 2016 | 36.88 | 37.36 | 36.20 | 36.44 | 10,527,788 | -0.29(-0.79%) |
Jul 19, 2016 | 36.15 | 36.78 | 35.80 | 36.73 | 10,257,628 | +0.39(+1.07%) |
Jul 18, 2016 | 36.41 | 36.73 | 36.31 | 36.34 | 9,140,273 | +0.11(+0.30%) |
Jul 15, 2016 | 36.67 | 36.74 | 35.99 | 36.24 | 16,762,179 | -0.91(-2.44%) |
Jul 14, 2016 | 36.55 | 37.48 | 36.39 | 37.14 | 20,457,372 | +1.29(+3.59%) |
Jul 13, 2016 | 36.71 | 36.80 | 35.73 | 35.86 | 15,287,173 | -0.59(-1.62%) |
Jul 12, 2016 | 35.53 | 36.63 | 35.47 | 36.44 | 21,546,008 | +1.89(+5.48%) |
Jul 11, 2016 | 34.14 | 34.84 | 34.08 | 34.55 | 13,233,163 | +0.68(+2.01%) |
Jul 08, 2016 | 33.44 | 34.21 | 32.96 | 33.87 | 13,925,036 | +0.91(+2.75%) |
Jul 07, 2016 | 32.21 | 33.06 | 32.18 | 32.96 | 9,682,127 | +0.72(+2.22%) |
Jul 06, 2016 | 31.69 | 32.28 | 30.89 | 32.25 | 16,041,673 | -0.04(-0.11%) |
Jul 05, 2016 | 32.63 | 32.84 | 31.53 | 32.28 | 15,708,210 | -1.04(-3.13%) |
Jul 01, 2016 | 33.00 | 33.33 | 33.33 | 33.33 | 10,380,512 | +0.31(+0.93%) |
Jun 30, 2016 | 32.86 | 33.02 | 32.38 | 33.02 | 13,696,243 | +0.17(+0.52%) |
Jun 29, 2016 | 32.08 | 32.97 | 31.65 | 32.85 | 16,614,825 | +1.42(+4.53%) |
Jun 28, 2016 | 31.06 | 31.42 | 30.45 | 31.42 | 21,707,548 | +1.19(+3.93%) |
Jun 27, 2016 | 31.58 | 31.67 | 29.55 | 30.24 | 31,550,810 | -1.65(-5.17%) |
Jun 24, 2016 | 32.71 | 33.61 | 31.88 | 31.89 | 28,786,508 | -2.84(-8.17%) |
Jun 23, 2016 | 35.35 | 35.41 | 34.20 | 34.72 | 12,085,654 | -0.22(-0.62%) |
Jun 22, 2016 | 34.96 | 35.49 | 34.89 | 34.94 | 7,756,240 | -0.11(-0.31%) |
Jun 21, 2016 | 35.05 | 35.35 | 34.49 | 35.05 | 13,237,534 | +0.53(+1.52%) |
Jun 20, 2016 | 34.83 | 35.10 | 34.44 | 34.52 | 10,945,601 | +0.07(+0.21%) |
Jun 17, 2016 | 34.39 | 34.66 | 34.15 | 34.45 | 12,310,702 | -0.01(-0.03%) |
Jun 16, 2016 | 34.78 | 34.96 | 34.30 | 34.46 | 14,438,761 | -0.79(-2.24%) |
Jun 15, 2016 | 35.68 | 36.05 | 35.19 | 35.25 | 12,182,268 | -0.20(-0.56%) |
Jun 14, 2016 | 36.63 | 36.75 | 35.02 | 35.45 | 16,620,922 | -1.32(-3.60%) |
Jun 13, 2016 | 37.70 | 37.79 | 36.73 | 36.77 | 10,974,106 | -1.33(-3.50%) |
Jun 10, 2016 | 38.12 | 38.33 | 37.53 | 38.10 | 7,489,285 | -0.33(-0.85%) |
Jun 09, 2016 | 37.84 | 38.59 | 37.63 | 38.43 | 8,405,015 | +0.50(+1.31%) |
Jun 08, 2016 | 38.25 | 38.47 | 37.25 | 37.93 | 15,294,603 | -0.23(-0.59%) |
Jun 07, 2016 | 37.48 | 38.80 | 37.16 | 38.16 | 12,628,296 | +0.74(+1.99%) |
Jun 06, 2016 | 37.65 | 37.70 | 37.16 | 37.41 | 12,729,951 | -0.26(-0.70%) |
Jun 03, 2016 | 38.27 | 38.43 | 37.39 | 37.68 | 17,606,804 | -0.80(-2.07%) |
Jun 02, 2016 | 38.76 | 39.39 | 38.43 | 38.47 | 11,147,441 | -0.96(-2.44%) |
Jun 01, 2016 | 39.39 | 39.62 | 39.04 | 39.44 | 7,776,089 | +0.05(+0.12%) |
May 31, 2016 | 39.20 | 39.44 | 38.66 | 39.39 | 10,277,593 | +0.31(+0.79%) |
May 27, 2016 | 38.82 | 39.08 | 39.08 | 39.08 | 6,078,652 | +0.33(+0.84%) |
May 26, 2016 | 39.40 | 39.52 | 38.43 | 38.76 | 9,391,070 | -0.67(-1.70%) |
May 25, 2016 | 39.59 | 39.98 | 39.32 | 39.43 | 8,386,175 | -0.12(-0.30%) |
May 24, 2016 | 39.06 | 39.67 | 39.02 | 39.54 | 10,327,046 | +0.62(+1.58%) |
May 23, 2016 | 38.97 | 39.52 | 38.90 | 38.93 | 5,766,089 | -0.14(-0.35%) |
May 20, 2016 | 39.35 | 39.72 | 38.95 | 39.06 | 6,580,853 | +0.00(+0.00%) |
May 19, 2016 | 39.22 | 39.77 | 38.57 | 39.06 | 9,776,333 | -0.69(-1.73%) |
May 18, 2016 | 39.38 | 40.48 | 39.38 | 39.75 | 11,455,646 | +0.17(+0.44%) |
May 17, 2016 | 38.78 | 40.24 | 38.75 | 39.58 | 17,877,138 | +0.61(+1.56%) |
May 16, 2016 | 38.57 | 39.12 | 38.11 | 38.97 | 13,573,809 | +1.27(+3.37%) |
May 13, 2016 | 36.93 | 38.23 | 36.93 | 37.70 | 11,870,180 | +0.48(+1.29%) |
May 12, 2016 | 38.47 | 38.49 | 36.83 | 37.22 | 14,844,002 | -1.11(-2.91%) |
May 11, 2016 | 38.69 | 39.25 | 38.33 | 38.34 | 9,971,504 | -0.59(-1.51%) |
May 10, 2016 | 38.52 | 39.01 | 38.44 | 38.93 | 10,259,977 | +0.50(+1.30%) |
May 09, 2016 | 38.17 | 38.83 | 38.06 | 38.43 | 11,598,234 | +0.45(+1.18%) |
May 06, 2016 | 37.59 | 38.18 | 37.00 | 37.98 | 11,928,998 | +0.26(+0.69%) |
May 05, 2016 | 37.57 | 38.19 | 37.45 | 37.72 | 11,368,802 | +0.29(+0.77%) |
May 04, 2016 | 38.28 | 38.45 | 37.19 | 37.43 | 16,519,376 | -1.35(-3.47%) |
May 03, 2016 | 38.78 | 39.03 | 37.79 | 38.78 | 15,849,922 | +0.68(+1.78%) |
May 02, 2016 | 38.04 | 38.39 | 37.77 | 38.10 | 11,845,587 | +0.45(+1.20%) |
Apr 29, 2016 | 38.44 | 38.59 | 37.24 | 37.65 | 18,438,898 | -1.08(-2.78%) |
Apr 28, 2016 | 39.25 | 39.57 | 38.63 | 38.72 | 11,323,146 | -0.75(-1.90%) |
Apr 27, 2016 | 39.53 | 39.97 | 39.10 | 39.47 | 10,069,814 | +0.09(+0.23%) |
Apr 26, 2016 | 39.89 | 40.22 | 38.90 | 39.38 | 12,779,188 | -0.31(-0.77%) |
Apr 25, 2016 | 40.22 | 40.55 | 39.56 | 39.69 | 9,710,979 | -0.62(-1.55%) |
Apr 22, 2016 | 39.24 | 40.36 | 39.01 | 40.31 | 15,782,558 | -0.32(-0.78%) |
Apr 21, 2016 | 41.81 | 41.84 | 40.42 | 40.63 | 16,964,318 | -1.47(-3.50%) |
Apr 20, 2016 | 42.37 | 42.94 | 42.08 | 42.10 | 9,294,216 | -0.24(-0.58%) |
Apr 19, 2016 | 42.18 | 42.83 | 42.10 | 42.34 | 9,695,487 | +0.29(+0.69%) |
Apr 18, 2016 | 43.05 | 43.05 | 41.75 | 42.06 | 12,911,363 | -0.86(-2.00%) |
Apr 15, 2016 | 44.03 | 44.10 | 42.60 | 42.91 | 13,085,712 | -0.89(-2.04%) |
Apr 14, 2016 | 44.22 | 44.99 | 43.61 | 43.81 | 17,604,786 | +0.41(+0.94%) |
Apr 13, 2016 | 42.60 | 43.48 | 42.34 | 43.40 | 12,034,512 | +1.27(+3.02%) |
Apr 12, 2016 | 42.31 | 42.70 | 42.03 | 42.13 | 9,136,768 | +0.07(+0.17%) |
Apr 11, 2016 | 42.34 | 43.18 | 42.01 | 42.06 | 9,829,336 | +0.23(+0.56%) |
Apr 08, 2016 | 41.65 | 42.12 | 41.25 | 41.82 | 6,469,654 | +0.44(+1.07%) |
Apr 07, 2016 | 42.46 | 42.62 | 41.03 | 41.38 | 11,549,448 | -1.26(-2.97%) |
Apr 06, 2016 | 42.66 | 42.75 | 42.33 | 42.64 | 6,135,015 | +0.04(+0.08%) |
Apr 05, 2016 | 42.43 | 43.19 | 42.21 | 42.61 | 7,202,292 | +0.01(+0.02%) |
Apr 04, 2016 | 42.56 | 43.65 | 42.24 | 42.60 | 8,703,830 | +0.13(+0.30%) |
Apr 01, 2016 | 42.91 | 42.98 | 42.23 | 42.47 | 15,421,281 | -1.51(-3.43%) |
Mar 31, 2016 | 44.60 | 44.94 | 43.96 | 43.98 | 7,250,451 | -0.59(-1.32%) |
Mar 30, 2016 | 44.76 | 45.24 | 44.53 | 44.57 | 6,395,099 | +0.18(+0.41%) |
Mar 29, 2016 | 43.46 | 44.43 | 43.39 | 44.39 | 8,081,616 | +0.84(+1.93%) |
Mar 28, 2016 | 43.27 | 43.83 | 43.16 | 43.55 | 6,516,189 | +0.33(+0.75%) |
Mar 24, 2016 | 43.80 | 43.22 | 43.22 | 43.22 | 10,115,760 | -0.97(-2.19%) |
Mar 23, 2016 | 44.80 | 44.93 | 43.91 | 44.19 | 9,721,372 | -0.43(-0.97%) |
Mar 22, 2016 | 44.01 | 44.93 | 43.55 | 44.62 | 14,779,222 | -0.66(-1.46%) |
Mar 21, 2016 | 45.21 | 45.62 | 45.12 | 45.28 | 8,063,223 | +0.06(+0.14%) |
Mar 18, 2016 | 43.97 | 45.44 | 43.89 | 45.22 | 13,819,568 | +1.29(+2.94%) |
Mar 17, 2016 | 43.89 | 44.07 | 43.42 | 43.93 | 7,281,063 | -0.14(-0.31%) |
Mar 16, 2016 | 42.89 | 44.09 | 42.80 | 44.06 | 7,058,137 | +0.91(+2.11%) |
Mar 15, 2016 | 43.20 | 43.31 | 42.85 | 43.15 | 5,259,813 | -0.12(-0.27%) |
Mar 14, 2016 | 42.91 | 43.58 | 42.75 | 43.27 | 6,415,084 | +0.18(+0.42%) |
Mar 11, 2016 | 42.89 | 43.43 | 42.72 | 43.09 | 7,373,565 | +0.62(+1.47%) |
Mar 10, 2016 | 42.46 | 42.90 | 41.81 | 42.46 | 9,180,107 | +0.23(+0.56%) |
Mar 09, 2016 | 41.84 | 42.41 | 41.76 | 42.23 | 9,351,896 | +0.47(+1.13%) |
Mar 08, 2016 | 42.20 | 42.55 | 41.57 | 41.76 | 15,148,555 | -1.96(-4.48%) |
Mar 07, 2016 | 43.58 | 43.80 | 43.25 | 43.72 | 9,178,083 | -0.25(-0.58%) |
Mar 04, 2016 | 44.32 | 44.36 | 43.79 | 43.97 | 9,426,571 | -0.11(-0.25%) |
Mar 03, 2016 | 43.90 | 44.27 | 43.68 | 44.08 | 9,800,003 | +0.22(+0.49%) |
Mar 02, 2016 | 43.46 | 43.89 | 43.01 | 43.86 | 9,893,406 | -0.32(-0.72%) |
Mar 01, 2016 | 44.02 | 44.49 | 43.75 | 44.18 | 8,855,472 | +0.60(+1.37%) |
Feb 29, 2016 | 43.14 | 44.09 | 42.82 | 43.58 | 8,887,657 | +0.34(+0.79%) |
Feb 26, 2016 | 44.58 | 44.68 | 43.09 | 43.24 | 13,595,516 | -1.21(-2.72%) |
Feb 25, 2016 | 44.34 | 44.68 | 43.97 | 44.45 | 8,328,898 | +0.23(+0.53%) |
Feb 24, 2016 | 43.77 | 44.31 | 43.18 | 44.21 | 10,223,961 | -0.01(-0.02%) |
Feb 23, 2016 | 43.79 | 44.68 | 43.77 | 44.22 | 10,417,273 | +0.12(+0.27%) |
Feb 22, 2016 | 42.21 | 44.19 | 42.46 | 44.11 | 14,109,333 | +1.90(+4.49%) |
Feb 19, 2016 | 41.97 | 42.59 | 41.78 | 42.21 | 11,709,328 | +0.23(+0.56%) |
Feb 18, 2016 | 41.92 | 42.17 | 41.54 | 41.97 | 12,115,703 | +0.33(+0.78%) |
Feb 17, 2016 | 40.64 | 41.80 | 40.61 | 41.65 | 11,443,088 | +1.37(+3.41%) |
Feb 16, 2016 | 39.29 | 40.36 | 38.93 | 40.28 | 8,995,484 | +1.44(+3.70%) |
Feb 12, 2016 | 38.85 | 38.84 | 38.84 | 38.84 | 8,359,919 | +0.38(+1.00%) |
Feb 11, 2016 | 38.38 | 39.19 | 37.95 | 38.45 | 11,125,462 | -0.51(-1.32%) |
Feb 10, 2016 | 38.39 | 39.42 | 38.25 | 38.97 | 12,606,359 | +1.16(+3.07%) |
Feb 09, 2016 | 36.34 | 38.26 | 36.05 | 37.81 | 13,416,099 | +1.09(+2.97%) |
Feb 08, 2016 | 37.20 | 37.46 | 36.07 | 36.72 | 17,156,458 | -1.12(-2.95%) |
Feb 05, 2016 | 39.75 | 40.12 | 37.53 | 37.83 | 15,774,184 | -1.83(-4.61%) |
Feb 04, 2016 | 39.43 | 39.96 | 39.05 | 39.66 | 10,485,886 | +0.22(+0.55%) |
Feb 03, 2016 | 39.60 | 39.76 | 37.93 | 39.45 | 11,157,894 | +0.17(+0.44%) |
Feb 02, 2016 | 40.70 | 40.99 | 39.01 | 39.27 | 9,983,995 | -1.44(-3.54%) |
Feb 01, 2016 | 40.28 | 41.05 | 39.63 | 40.72 | 9,511,960 | +0.83(+2.08%) |
Jan 29, 2016 | 38.85 | 39.93 | 38.20 | 39.89 | 14,235,293 | +0.98(+2.52%) |
Jan 28, 2016 | 40.38 | 40.53 | 38.29 | 38.91 | 15,540,504 | -1.37(-3.40%) |
Jan 27, 2016 | 41.75 | 42.32 | 40.18 | 40.27 | 11,837,872 | -1.25(-3.01%) |
Jan 26, 2016 | 41.87 | 42.24 | 41.09 | 41.53 | 9,644,456 | +0.15(+0.37%) |
Jan 25, 2016 | 42.86 | 42.89 | 41.29 | 41.37 | 9,552,146 | -0.74(-1.75%) |
Jan 22, 2016 | 42.41 | 42.77 | 41.90 | 42.11 | 10,459,354 | +0.22(+0.52%) |
Jan 21, 2016 | 42.01 | 42.44 | 40.86 | 41.90 | 14,231,553 | +0.75(+1.82%) |
Jan 20, 2016 | 41.51 | 42.11 | 38.31 | 41.15 | 24,348,014 | -0.24(-0.59%) |
Jan 19, 2016 | 41.25 | 42.10 | 40.70 | 41.39 | 17,779,500 | +1.31(+3.28%) |
Jan 15, 2016 | 39.52 | 40.08 | 40.08 | 40.08 | 18,219,928 | -0.76(-1.85%) |
Jan 14, 2016 | 40.55 | 41.20 | 39.64 | 40.83 | 12,830,511 | +0.36(+0.89%) |
Jan 13, 2016 | 42.78 | 42.78 | 40.11 | 40.47 | 12,174,198 | -1.82(-4.30%) |
Jan 12, 2016 | 42.39 | 42.76 | 41.26 | 42.29 | 13,505,898 | +0.20(+0.47%) |
Jan 11, 2016 | 42.32 | 42.59 | 41.04 | 42.09 | 13,429,414 | +0.12(+0.28%) |
Jan 08, 2016 | 42.76 | 44.08 | 41.87 | 41.98 | 12,048,076 | -0.35(-0.83%) |
Jan 07, 2016 | 43.58 | 43.84 | 42.09 | 42.33 | 12,546,964 | -1.74(-3.94%) |
Jan 06, 2016 | 43.04 | 44.40 | 42.89 | 44.07 | 11,520,105 | +0.32(+0.74%) |
Jan 05, 2016 | 44.41 | 44.80 | 42.36 | 43.74 | 16,163,840 | -0.08(-0.19%) |