Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 64.55 | 64.89 | 63.91 | 64.45 | 4,381,076 | +0.11(+0.18%) |
Nov 29, 2016 | 64.03 | 64.62 | 63.41 | 64.34 | 3,380,301 | +0.32(+0.50%) |
Nov 28, 2016 | 63.89 | 64.28 | 63.47 | 64.02 | 3,620,230 | -0.03(-0.05%) |
Nov 25, 2016 | 63.40 | 64.16 | 62.94 | 64.05 | 2,314,905 | +0.53(+0.83%) |
Nov 23, 2016 | 63.52 | 63.52 | 63.52 | 0 | +0.60(+0.96%) | |
Nov 22, 2016 | 63.06 | 64.61 | 62.60 | 62.92 | 9,085,184 | +2.65(+4.40%) |
Nov 21, 2016 | 59.35 | 60.35 | 59.31 | 60.27 | 4,151,014 | +1.17(+1.97%) |
Nov 18, 2016 | 58.63 | 59.20 | 58.37 | 59.11 | 1,830,434 | +0.22(+0.38%) |
Nov 17, 2016 | 58.60 | 58.98 | 58.16 | 58.88 | 1,866,660 | +0.28(+0.49%) |
Nov 16, 2016 | 58.82 | 59.13 | 58.42 | 58.60 | 4,092,014 | -0.28(-0.48%) |
Nov 15, 2016 | 57.60 | 59.12 | 57.38 | 58.88 | 3,875,105 | +1.51(+2.63%) |
Nov 14, 2016 | 56.47 | 57.69 | 56.39 | 57.37 | 5,010,642 | +0.98(+1.75%) |
Nov 11, 2016 | 55.50 | 56.49 | 55.34 | 56.39 | 2,516,368 | +0.92(+1.67%) |
Nov 10, 2016 | 56.29 | 56.95 | 55.58 | 55.46 | 2,535,856 | -0.62(-1.11%) |
Nov 09, 2016 | 54.45 | 56.36 | 53.95 | 56.08 | 2,836,846 | +0.10(+0.19%) |
Nov 08, 2016 | 55.32 | 56.45 | 55.00 | 55.98 | 2,576,935 | +0.42(+0.76%) |
Nov 07, 2016 | 55.70 | 55.72 | 55.21 | 55.56 | 3,455,269 | +0.80(+1.47%) |
Nov 04, 2016 | 54.29 | 55.26 | 54.29 | 54.75 | 2,475,048 | -0.36(-0.66%) |
Nov 03, 2016 | 55.03 | 55.27 | 54.68 | 55.12 | 2,698,601 | +0.16(+0.30%) |
Nov 02, 2016 | 55.07 | 55.40 | 54.73 | 54.95 | 2,733,271 | +0.05(+0.09%) |
Nov 01, 2016 | 55.59 | 55.59 | 54.25 | 54.90 | 4,220,702 | -0.43(-0.78%) |
Oct 31, 2016 | 55.28 | 55.63 | 55.02 | 55.33 | 2,520,565 | +0.49(+0.90%) |
Oct 28, 2016 | 54.77 | 55.50 | 54.69 | 54.84 | 2,794,346 | +0.22(+0.41%) |
Oct 27, 2016 | 55.13 | 55.38 | 54.44 | 54.62 | 2,395,658 | -0.15(-0.27%) |
Oct 26, 2016 | 54.88 | 55.03 | 54.47 | 54.76 | 2,984,837 | -0.54(-0.97%) |
Oct 25, 2016 | 55.26 | 55.47 | 55.02 | 55.30 | 3,565,672 | +0.03(+0.06%) |
Oct 24, 2016 | 54.84 | 55.29 | 54.76 | 55.26 | 1,524,843 | +0.96(+1.76%) |
Oct 21, 2016 | 54.50 | 54.67 | 53.71 | 54.31 | 2,116,628 | -0.48(-0.88%) |
Oct 20, 2016 | 53.76 | 54.94 | 53.24 | 54.79 | 5,278,481 | +1.35(+2.52%) |
Oct 19, 2016 | 53.38 | 53.58 | 52.89 | 53.44 | 1,599,164 | -0.20(-0.37%) |
Oct 18, 2016 | 53.80 | 54.25 | 53.54 | 53.64 | 3,196,334 | +0.38(+0.71%) |
Oct 17, 2016 | 53.22 | 53.77 | 52.94 | 53.26 | 2,868,180 | -0.31(-0.58%) |
Oct 14, 2016 | 52.75 | 54.13 | 52.63 | 53.57 | 4,442,261 | +1.17(+2.22%) |
Oct 13, 2016 | 52.48 | 52.53 | 51.40 | 52.41 | 4,136,647 | -0.41(-0.78%) |
Oct 12, 2016 | 53.65 | 53.66 | 52.40 | 52.82 | 3,828,738 | -0.79(-1.47%) |
Oct 11, 2016 | 54.65 | 54.94 | 53.21 | 53.61 | 4,092,940 | -1.08(-1.97%) |
Oct 10, 2016 | 55.92 | 56.01 | 54.68 | 54.69 | 2,452,742 | -0.92(-1.66%) |
Oct 07, 2016 | 55.78 | 55.78 | 55.02 | 55.61 | 2,145,573 | -0.28(-0.49%) |
Oct 06, 2016 | 55.76 | 55.96 | 55.28 | 55.89 | 1,570,077 | +0.05(+0.09%) |
Oct 05, 2016 | 55.66 | 56.27 | 55.07 | 55.83 | 2,420,083 | +0.38(+0.68%) |
Oct 04, 2016 | 55.43 | 56.05 | 55.23 | 55.45 | 1,821,132 | -0.01(-0.02%) |
Oct 03, 2016 | 55.50 | 55.89 | 55.30 | 55.46 | 2,216,076 | -0.17(-0.31%) |
Sep 30, 2016 | 55.37 | 56.09 | 54.74 | 55.63 | 3,593,997 | +0.61(+1.11%) |
Sep 29, 2016 | 55.24 | 55.48 | 54.32 | 55.02 | 2,108,419 | -0.16(-0.30%) |
Sep 28, 2016 | 55.26 | 55.36 | 54.62 | 55.19 | 2,674,852 | +0.10(+0.19%) |
Sep 27, 2016 | 53.76 | 55.18 | 53.36 | 55.08 | 2,955,263 | +1.32(+2.46%) |
Sep 26, 2016 | 54.20 | 54.36 | 53.71 | 53.76 | 3,702,851 | -0.82(-1.50%) |
Sep 23, 2016 | 54.99 | 55.09 | 54.58 | 54.58 | 3,690,268 | -0.39(-0.71%) |
Sep 22, 2016 | 55.15 | 55.26 | 54.70 | 54.97 | 2,692,218 | +0.33(+0.60%) |
Sep 21, 2016 | 54.04 | 54.73 | 53.96 | 54.64 | 2,365,887 | +0.83(+1.54%) |
Sep 20, 2016 | 54.12 | 54.17 | 53.74 | 53.81 | 2,669,338 | -0.10(-0.19%) |
Sep 19, 2016 | 53.88 | 54.43 | 53.70 | 53.92 | 2,510,597 | +0.35(+0.66%) |
Sep 16, 2016 | 54.18 | 54.25 | 53.05 | 53.56 | 3,414,840 | -0.52(-0.96%) |
Sep 15, 2016 | 52.55 | 54.14 | 52.54 | 54.08 | 3,748,198 | +1.49(+2.84%) |
Sep 14, 2016 | 52.23 | 52.81 | 51.90 | 52.59 | 2,211,068 | +0.41(+0.78%) |
Sep 13, 2016 | 52.13 | 52.54 | 51.74 | 52.18 | 3,662,605 | -0.15(-0.28%) |
Sep 12, 2016 | 51.04 | 52.37 | 50.94 | 52.33 | 2,920,098 | +0.86(+1.68%) |
Sep 09, 2016 | 52.51 | 52.76 | 51.25 | 51.47 | 4,181,567 | -1.55(-2.91%) |
Sep 08, 2016 | 53.23 | 53.35 | 52.76 | 53.01 | 2,346,743 | -0.21(-0.39%) |
Sep 07, 2016 | 53.99 | 54.26 | 53.04 | 53.22 | 2,566,642 | -0.93(-1.72%) |
Sep 06, 2016 | 54.59 | 54.75 | 53.96 | 54.15 | 2,061,361 | -0.36(-0.66%) |
Sep 02, 2016 | 54.63 | 54.51 | 54.51 | 54.51 | 2,304,494 | +0.08(+0.14%) |
Sep 01, 2016 | 53.61 | 54.44 | 53.17 | 54.44 | 2,101,416 | +0.43(+0.80%) |
Aug 31, 2016 | 54.30 | 54.35 | 53.83 | 54.00 | 2,155,373 | -0.29(-0.54%) |
Aug 30, 2016 | 54.44 | 54.68 | 54.08 | 54.30 | 1,659,482 | +0.01(+0.02%) |
Aug 29, 2016 | 54.46 | 54.77 | 54.22 | 54.29 | 1,752,652 | -0.06(-0.11%) |
Aug 26, 2016 | 54.38 | 54.84 | 54.01 | 54.35 | 2,484,702 | +0.21(+0.38%) |
Aug 25, 2016 | 54.23 | 54.42 | 54.00 | 54.14 | 2,706,945 | +0.02(+0.03%) |
Aug 24, 2016 | 54.89 | 55.11 | 54.12 | 54.12 | 3,027,156 | -0.59(-1.07%) |
Aug 23, 2016 | 55.21 | 55.52 | 54.70 | 54.71 | 2,257,093 | -0.03(-0.06%) |
Aug 22, 2016 | 55.23 | 55.23 | 54.67 | 54.75 | 2,264,625 | -0.26(-0.47%) |
Aug 19, 2016 | 54.81 | 55.38 | 54.74 | 55.00 | 2,291,867 | +0.01(+0.02%) |
Aug 18, 2016 | 55.14 | 55.61 | 54.67 | 54.99 | 2,484,592 | -0.06(-0.11%) |
Aug 17, 2016 | 55.11 | 55.60 | 54.16 | 55.05 | 3,787,188 | -0.58(-1.05%) |
Aug 16, 2016 | 55.87 | 55.87 | 55.39 | 55.64 | 2,887,827 | -0.33(-0.60%) |
Aug 15, 2016 | 55.09 | 56.16 | 55.09 | 55.97 | 2,955,010 | +0.88(+1.60%) |
Aug 12, 2016 | 54.93 | 55.19 | 54.69 | 55.09 | 1,583,324 | +0.09(+0.16%) |
Aug 11, 2016 | 54.87 | 55.00 | 53.91 | 55.00 | 1,545,222 | +0.30(+0.55%) |
Aug 10, 2016 | 54.88 | 54.88 | 54.16 | 54.70 | 2,396,211 | -0.03(-0.05%) |
Aug 09, 2016 | 54.78 | 55.01 | 54.56 | 54.73 | 2,254,991 | +0.33(+0.60%) |
Aug 08, 2016 | 54.74 | 54.83 | 54.27 | 54.40 | 2,144,752 | -0.21(-0.39%) |
Aug 05, 2016 | 54.45 | 54.65 | 54.09 | 54.62 | 2,149,651 | +0.30(+0.55%) |
Aug 04, 2016 | 54.09 | 54.36 | 53.77 | 54.32 | 2,080,080 | +0.40(+0.75%) |
Aug 03, 2016 | 53.73 | 54.52 | 53.37 | 53.91 | 2,215,527 | +0.03(+0.05%) |
Aug 02, 2016 | 54.69 | 54.75 | 53.59 | 53.89 | 3,195,735 | -0.98(-1.78%) |
Aug 01, 2016 | 55.05 | 55.16 | 54.49 | 54.87 | 3,113,429 | +0.13(+0.24%) |
Jul 29, 2016 | 55.05 | 55.26 | 54.45 | 54.74 | 3,780,400 | -0.33(-0.61%) |
Jul 28, 2016 | 54.42 | 55.22 | 53.81 | 55.07 | 5,508,833 | +0.76(+1.41%) |
Jul 27, 2016 | 57.27 | 57.38 | 53.98 | 54.31 | 17,448,628 | +0.39(+0.73%) |
Jul 26, 2016 | 52.44 | 55.07 | 52.38 | 53.92 | 5,883,317 | +2.01(+3.87%) |
Jul 25, 2016 | 51.87 | 51.96 | 51.62 | 51.91 | 1,394,137 | +0.11(+0.22%) |
Jul 22, 2016 | 51.50 | 51.83 | 51.16 | 51.80 | 960,510 | +0.39(+0.75%) |
Jul 21, 2016 | 52.01 | 52.01 | 51.21 | 51.41 | 1,608,613 | -0.63(-1.22%) |
Jul 20, 2016 | 51.82 | 52.24 | 51.58 | 52.04 | 1,630,007 | +0.36(+0.70%) |
Jul 19, 2016 | 51.53 | 51.86 | 51.36 | 51.68 | 1,593,005 | -0.14(-0.26%) |
Jul 18, 2016 | 51.88 | 52.16 | 51.68 | 51.82 | 2,141,890 | +0.24(+0.47%) |
Jul 15, 2016 | 51.67 | 51.67 | 51.43 | 51.58 | 2,315,139 | +0.11(+0.22%) |
Jul 14, 2016 | 51.45 | 51.61 | 51.17 | 51.47 | 2,007,968 | +0.43(+0.84%) |
Jul 13, 2016 | 50.83 | 51.13 | 50.59 | 51.04 | 2,889,676 | +0.45(+0.90%) |
Jul 12, 2016 | 50.32 | 50.62 | 50.32 | 50.59 | 1,529,181 | +0.63(+1.27%) |
Jul 11, 2016 | 49.73 | 50.21 | 49.60 | 49.95 | 2,085,655 | +0.44(+0.88%) |
Jul 08, 2016 | 48.46 | 49.56 | 47.98 | 49.51 | 2,667,018 | +1.54(+3.20%) |
Jul 07, 2016 | 47.59 | 48.33 | 47.41 | 47.98 | 1,611,607 | +0.51(+1.07%) |
Jul 05, 2016 | 48.01 | 48.37 | 47.20 | 47.47 | 1,996,911 | -1.09(-2.24%) |
Jul 01, 2016 | 48.15 | 48.56 | 48.56 | 48.56 | 2,228,341 | -0.01(-0.02%) |
Jun 30, 2016 | 47.81 | 48.61 | 47.51 | 48.57 | 3,000,779 | +0.87(+1.83%) |
Jun 29, 2016 | 46.90 | 47.72 | 46.83 | 47.70 | 2,897,584 | +1.12(+2.41%) |
Jun 28, 2016 | 45.90 | 46.58 | 45.54 | 46.57 | 3,783,100 | +1.51(+3.35%) |
Jun 27, 2016 | 46.19 | 46.46 | 44.74 | 45.06 | 4,210,620 | -2.14(-4.52%) |
Jun 24, 2016 | 47.09 | 48.34 | 46.95 | 47.20 | 9,900,311 | -2.63(-5.28%) |
Jun 23, 2016 | 49.33 | 49.84 | 49.15 | 49.83 | 1,876,125 | +1.08(+2.22%) |
Jun 22, 2016 | 49.00 | 49.36 | 48.69 | 48.75 | 2,003,835 | -0.18(-0.37%) |
Jun 21, 2016 | 48.87 | 49.02 | 48.58 | 48.93 | 1,450,215 | +0.23(+0.48%) |
Jun 20, 2016 | 48.69 | 49.20 | 48.65 | 48.70 | 2,158,098 | +0.69(+1.43%) |
Jun 17, 2016 | 48.75 | 48.75 | 47.69 | 48.01 | 3,100,777 | -0.78(-1.60%) |
Jun 16, 2016 | 48.46 | 48.88 | 47.94 | 48.79 | 1,268,829 | +0.03(+0.05%) |
Jun 15, 2016 | 49.10 | 49.13 | 48.65 | 48.77 | 2,787,982 | -0.17(-0.35%) |
Jun 14, 2016 | 48.73 | 49.09 | 48.51 | 48.94 | 2,568,337 | +0.17(+0.35%) |
Jun 13, 2016 | 48.76 | 49.35 | 48.62 | 48.77 | 1,286,430 | -0.08(-0.16%) |
Jun 10, 2016 | 48.79 | 49.12 | 48.55 | 48.85 | 1,590,763 | -0.51(-1.04%) |
Jun 09, 2016 | 49.37 | 49.40 | 49.05 | 49.36 | 1,227,605 | -0.19(-0.38%) |
Jun 08, 2016 | 49.63 | 49.84 | 49.31 | 49.55 | 1,447,388 | -0.01(-0.02%) |
Jun 07, 2016 | 49.29 | 49.69 | 48.78 | 49.56 | 3,810,810 | +0.60(+1.23%) |
Jun 06, 2016 | 49.78 | 50.08 | 48.91 | 48.96 | 4,948,394 | -0.87(-1.76%) |
Jun 03, 2016 | 50.22 | 50.22 | 49.55 | 49.83 | 1,705,915 | -0.15(-0.29%) |
Jun 02, 2016 | 49.05 | 50.03 | 49.05 | 49.98 | 1,991,911 | -0.32(-0.63%) |
Jun 01, 2016 | 49.83 | 50.40 | 49.83 | 50.29 | 1,254,594 | +0.13(+0.26%) |
May 31, 2016 | 50.11 | 50.26 | 49.77 | 50.17 | 1,572,227 | +0.05(+0.10%) |
May 27, 2016 | 50.04 | 50.11 | 50.11 | 50.11 | 1,167,054 | +0.13(+0.26%) |
May 26, 2016 | 49.92 | 50.16 | 49.73 | 49.99 | 1,206,097 | +0.02(+0.03%) |
May 25, 2016 | 49.69 | 50.07 | 49.57 | 49.97 | 1,688,201 | +0.40(+0.81%) |
May 24, 2016 | 48.61 | 49.68 | 48.49 | 49.57 | 1,937,021 | +1.24(+2.57%) |
May 23, 2016 | 48.33 | 48.90 | 48.20 | 48.32 | 1,779,841 | +0.19(+0.39%) |
May 20, 2016 | 47.68 | 48.61 | 47.66 | 48.14 | 2,265,678 | +0.72(+1.51%) |
May 19, 2016 | 47.40 | 47.70 | 46.85 | 47.42 | 2,089,711 | -0.10(-0.22%) |
May 18, 2016 | 45.17 | 47.80 | 45.12 | 47.52 | 3,781,892 | +0.38(+0.81%) |
May 17, 2016 | 47.09 | 47.69 | 47.04 | 47.14 | 3,414,949 | -0.05(-0.11%) |
May 16, 2016 | 46.71 | 47.51 | 46.43 | 47.19 | 2,228,372 | +0.60(+1.30%) |
May 13, 2016 | 46.62 | 47.10 | 46.25 | 46.59 | 2,210,754 | -0.15(-0.33%) |
May 12, 2016 | 47.64 | 47.86 | 46.38 | 46.74 | 2,676,918 | -0.72(-1.52%) |
May 11, 2016 | 47.72 | 48.12 | 47.40 | 47.46 | 1,869,603 | -0.30(-0.62%) |
May 10, 2016 | 47.29 | 47.82 | 46.97 | 47.76 | 3,080,746 | +0.74(+1.58%) |
May 09, 2016 | 47.41 | 47.75 | 46.98 | 47.02 | 2,496,827 | -0.20(-0.43%) |
May 06, 2016 | 47.22 | 47.40 | 46.69 | 47.22 | 3,132,512 | -0.19(-0.40%) |
May 05, 2016 | 47.66 | 47.85 | 47.18 | 47.41 | 1,789,201 | -0.12(-0.25%) |
May 04, 2016 | 47.50 | 47.79 | 47.24 | 47.53 | 2,754,419 | -0.34(-0.71%) |
May 03, 2016 | 47.96 | 48.29 | 47.74 | 47.87 | 1,942,555 | -0.66(-1.37%) |
May 02, 2016 | 47.94 | 48.56 | 47.64 | 48.54 | 2,001,453 | +0.59(+1.23%) |
Apr 29, 2016 | 49.04 | 49.06 | 47.57 | 47.95 | 3,068,177 | -1.31(-2.66%) |
Apr 28, 2016 | 50.40 | 50.71 | 49.00 | 49.26 | 2,901,977 | -1.52(-2.98%) |
Apr 27, 2016 | 49.80 | 50.88 | 49.56 | 50.77 | 2,085,758 | +0.26(+0.52%) |
Apr 26, 2016 | 50.03 | 50.97 | 49.82 | 50.51 | 2,085,049 | +0.77(+1.54%) |
Apr 25, 2016 | 49.76 | 50.14 | 49.17 | 49.74 | 1,506,422 | -0.04(-0.09%) |
Apr 22, 2016 | 50.15 | 50.55 | 49.55 | 49.79 | 2,284,387 | -0.28(-0.56%) |
Apr 21, 2016 | 50.27 | 50.35 | 49.80 | 50.07 | 1,720,183 | -0.31(-0.63%) |
Apr 20, 2016 | 49.82 | 50.55 | 49.75 | 50.38 | 2,128,776 | +0.81(+1.63%) |
Apr 19, 2016 | 49.90 | 50.04 | 49.17 | 49.57 | 1,967,506 | -0.40(-0.80%) |
Apr 18, 2016 | 49.96 | 50.12 | 49.69 | 49.97 | 1,957,719 | +0.03(+0.07%) |
Apr 15, 2016 | 50.56 | 50.56 | 49.92 | 49.94 | 2,439,118 | -0.66(-1.31%) |
Apr 14, 2016 | 50.43 | 50.76 | 49.96 | 50.60 | 1,830,057 | -0.31(-0.60%) |
Apr 13, 2016 | 50.38 | 50.95 | 50.07 | 50.91 | 1,590,634 | +0.85(+1.70%) |
Apr 12, 2016 | 50.00 | 50.22 | 49.44 | 50.06 | 1,710,432 | +0.17(+0.34%) |
Apr 11, 2016 | 50.31 | 50.77 | 49.86 | 49.89 | 1,768,745 | -0.17(-0.34%) |
Apr 08, 2016 | 49.97 | 50.24 | 49.62 | 50.06 | 2,143,169 | +0.37(+0.75%) |
Apr 07, 2016 | 50.05 | 50.29 | 49.37 | 49.69 | 1,744,058 | -0.68(-1.35%) |
Apr 06, 2016 | 49.64 | 50.44 | 49.23 | 50.37 | 1,646,585 | +0.58(+1.16%) |
Apr 05, 2016 | 49.74 | 50.11 | 49.63 | 49.79 | 1,984,337 | -0.24(-0.48%) |
Apr 04, 2016 | 50.20 | 50.27 | 49.89 | 50.03 | 1,102,728 | -0.19(-0.37%) |
Apr 01, 2016 | 49.97 | 50.28 | 49.85 | 50.21 | 1,636,892 | -0.18(-0.35%) |
Mar 31, 2016 | 50.15 | 50.61 | 49.97 | 50.39 | 2,085,911 | +0.07(+0.14%) |
Mar 30, 2016 | 50.23 | 50.60 | 49.76 | 50.32 | 1,533,391 | +0.26(+0.53%) |
Mar 29, 2016 | 49.42 | 50.23 | 49.29 | 50.06 | 1,572,702 | +0.41(+0.82%) |
Mar 28, 2016 | 49.92 | 49.92 | 49.50 | 49.65 | 1,709,860 | -0.27(-0.55%) |
Mar 24, 2016 | 49.42 | 49.92 | 49.92 | 49.92 | 2,287,876 | +0.26(+0.53%) |
Mar 23, 2016 | 49.87 | 49.87 | 49.51 | 49.66 | 2,010,497 | -0.16(-0.32%) |
Mar 22, 2016 | 49.96 | 50.07 | 49.36 | 49.82 | 2,147,780 | -0.28(-0.56%) |
Mar 21, 2016 | 50.03 | 50.21 | 49.51 | 50.10 | 3,024,684 | -0.14(-0.27%) |
Mar 18, 2016 | 49.27 | 50.28 | 49.15 | 50.24 | 5,661,699 | +0.97(+1.97%) |
Mar 17, 2016 | 48.10 | 49.34 | 48.10 | 49.27 | 2,931,468 | +0.86(+1.78%) |
Mar 16, 2016 | 47.44 | 48.44 | 47.44 | 48.41 | 2,022,032 | +0.64(+1.34%) |
Mar 15, 2016 | 47.11 | 47.80 | 46.96 | 47.77 | 2,333,717 | +0.37(+0.79%) |
Mar 14, 2016 | 47.31 | 47.86 | 47.05 | 47.40 | 1,647,980 | -0.23(-0.48%) |
Mar 11, 2016 | 47.53 | 47.70 | 46.82 | 47.62 | 2,067,638 | +0.70(+1.49%) |
Mar 10, 2016 | 47.22 | 47.51 | 46.33 | 46.93 | 2,064,428 | +0.16(+0.35%) |
Mar 09, 2016 | 47.43 | 47.60 | 46.69 | 46.77 | 2,599,000 | -0.35(-0.74%) |
Mar 08, 2016 | 47.66 | 47.85 | 46.87 | 47.11 | 3,202,466 | -0.98(-2.04%) |
Mar 07, 2016 | 46.96 | 48.09 | 46.96 | 48.09 | 2,566,269 | +0.60(+1.27%) |
Mar 04, 2016 | 47.40 | 47.85 | 46.92 | 47.49 | 2,715,702 | +0.26(+0.56%) |
Mar 03, 2016 | 47.34 | 47.48 | 46.54 | 47.22 | 2,432,612 | +0.05(+0.11%) |
Mar 02, 2016 | 46.59 | 47.43 | 46.48 | 47.17 | 2,832,311 | +0.60(+1.30%) |
Mar 01, 2016 | 45.93 | 46.59 | 45.13 | 46.57 | 2,570,541 | +1.46(+3.23%) |
Feb 29, 2016 | 45.51 | 45.93 | 45.11 | 45.11 | 2,536,598 | -0.38(-0.84%) |
Feb 26, 2016 | 45.38 | 45.65 | 45.02 | 45.50 | 2,065,951 | +0.38(+0.85%) |
Feb 25, 2016 | 45.17 | 45.22 | 43.79 | 45.11 | 2,854,541 | +1.00(+2.28%) |
Feb 24, 2016 | 43.08 | 44.14 | 42.65 | 44.11 | 3,160,759 | +0.66(+1.51%) |
Feb 23, 2016 | 44.30 | 44.53 | 43.39 | 43.45 | 2,109,662 | -0.97(-2.19%) |
Feb 22, 2016 | 44.48 | 44.85 | 43.99 | 44.42 | 2,086,893 | +0.43(+0.98%) |
Feb 19, 2016 | 43.81 | 44.26 | 43.63 | 43.99 | 2,696,198 | +0.05(+0.12%) |
Feb 18, 2016 | 44.76 | 45.29 | 43.85 | 43.94 | 2,586,598 | -0.58(-1.31%) |
Feb 17, 2016 | 43.17 | 45.58 | 43.17 | 44.53 | 4,630,354 | +0.56(+1.27%) |
Feb 16, 2016 | 42.04 | 44.20 | 42.04 | 43.97 | 5,314,527 | +2.05(+4.90%) |
Feb 12, 2016 | 41.88 | 41.92 | 41.92 | 41.92 | 4,430,910 | +0.68(+1.64%) |
Feb 11, 2016 | 40.84 | 41.66 | 40.68 | 41.24 | 2,861,989 | -0.10(-0.25%) |
Feb 10, 2016 | 41.98 | 42.27 | 41.31 | 41.34 | 2,247,142 | -0.30(-0.71%) |
Feb 09, 2016 | 41.24 | 42.33 | 41.06 | 41.64 | 3,685,477 | +0.13(+0.31%) |
Feb 08, 2016 | 41.59 | 41.95 | 40.78 | 41.51 | 3,545,828 | -0.56(-1.32%) |
Feb 05, 2016 | 43.40 | 43.75 | 41.85 | 42.07 | 2,967,705 | -1.56(-3.58%) |
Feb 04, 2016 | 43.24 | 44.04 | 43.00 | 43.63 | 2,098,850 | +0.24(+0.56%) |
Feb 03, 2016 | 43.86 | 43.88 | 42.61 | 43.39 | 2,872,520 | +0.03(+0.08%) |
Feb 02, 2016 | 43.94 | 44.47 | 43.29 | 43.35 | 3,732,432 | -1.55(-3.44%) |
Feb 01, 2016 | 45.07 | 45.34 | 44.72 | 44.90 | 2,718,679 | -0.58(-1.28%) |
Jan 29, 2016 | 43.97 | 45.55 | 43.94 | 45.48 | 4,000,552 | +1.77(+4.06%) |
Jan 28, 2016 | 43.63 | 43.88 | 43.18 | 43.71 | 3,189,423 | +0.41(+0.94%) |
Jan 27, 2016 | 43.09 | 44.09 | 42.91 | 43.30 | 3,254,282 | -0.01(-0.02%) |
Jan 26, 2016 | 43.35 | 43.88 | 42.98 | 43.31 | 2,797,978 | +0.20(+0.47%) |
Jan 25, 2016 | 43.29 | 43.50 | 42.87 | 43.11 | 3,129,012 | -0.28(-0.64%) |
Jan 22, 2016 | 43.49 | 43.71 | 42.90 | 43.39 | 2,093,449 | +0.72(+1.68%) |
Jan 21, 2016 | 43.50 | 43.64 | 42.31 | 42.67 | 4,703,873 | -0.04(-0.10%) |
Jan 20, 2016 | 41.67 | 43.17 | 41.38 | 42.71 | 6,003,848 | +1.00(+2.41%) |
Jan 19, 2016 | 42.50 | 43.05 | 40.95 | 41.71 | 4,390,034 | -0.36(-0.86%) |
Jan 15, 2016 | 40.67 | 42.07 | 42.07 | 42.07 | 9,764,701 | -0.57(-1.35%) |
Jan 14, 2016 | 42.68 | 43.12 | 42.15 | 42.64 | 3,991,133 | +0.34(+0.80%) |
Jan 13, 2016 | 43.67 | 44.20 | 42.25 | 42.30 | 3,149,535 | -1.31(-3.00%) |
Jan 12, 2016 | 43.53 | 44.07 | 43.04 | 43.61 | 2,896,341 | +0.41(+0.94%) |
Jan 11, 2016 | 43.10 | 43.71 | 42.58 | 43.21 | 4,071,370 | +1.00(+2.38%) |
Jan 08, 2016 | 42.85 | 43.53 | 42.20 | 42.20 | 4,506,372 | -0.37(-0.87%) |
Jan 07, 2016 | 42.60 | 43.45 | 42.25 | 42.58 | 6,114,305 | -1.11(-2.55%) |
Jan 06, 2016 | 44.81 | 45.21 | 43.43 | 43.69 | 4,476,092 | -1.94(-4.26%) |
Jan 05, 2016 | 46.21 | 46.31 | 45.49 | 45.63 | 3,185,017 | -0.34(-0.73%) |
Jan 04, 2016 | 45.80 | 45.99 | 45.29 | 45.97 | 3,136,997 | -0.74(-1.59%) |
Dec 31, 2015 | 47.67 | 46.71 | 46.71 | 46.71 | 1,669,096 | -1.04(-2.18%) |
Dec 30, 2015 | 48.27 | 48.54 | 47.72 | 47.75 | 1,728,859 | -0.64(-1.33%) |
Dec 29, 2015 | 47.96 | 48.76 | 47.87 | 48.39 | 1,596,349 | +0.73(+1.52%) |
Dec 28, 2015 | 47.85 | 48.00 | 47.18 | 47.67 | 1,427,582 | -0.30(-0.62%) |
Dec 24, 2015 | 47.69 | 47.96 | 47.96 | 47.96 | 635,118 | +0.27(+0.57%) |
Dec 23, 2015 | 47.59 | 48.00 | 47.48 | 47.69 | 1,365,612 | +0.39(+0.83%) |
Dec 22, 2015 | 47.75 | 47.80 | 47.16 | 47.30 | 1,345,598 | +0.16(+0.33%) |
Dec 21, 2015 | 47.14 | 47.17 | 46.74 | 47.14 | 2,088,497 | +0.56(+1.20%) |
Dec 18, 2015 | 47.08 | 47.60 | 46.54 | 46.59 | 5,589,638 | -0.80(-1.69%) |
Dec 17, 2015 | 48.50 | 48.87 | 47.38 | 47.39 | 2,663,712 | -1.19(-2.45%) |
Dec 16, 2015 | 48.08 | 48.76 | 47.55 | 48.58 | 2,321,252 | +0.83(+1.73%) |
Dec 15, 2015 | 47.16 | 48.84 | 47.03 | 47.75 | 5,568,537 | -0.23(-0.48%) |
Dec 14, 2015 | 48.03 | 48.36 | 47.62 | 47.98 | 3,436,095 | -0.09(-0.19%) |
Dec 11, 2015 | 47.53 | 48.22 | 47.53 | 48.07 | 4,602,425 | -0.19(-0.39%) |
Dec 10, 2015 | 47.85 | 48.56 | 47.66 | 48.26 | 3,760,778 | +0.42(+0.88%) |
Dec 09, 2015 | 48.98 | 49.03 | 47.66 | 47.84 | 2,935,780 | -1.16(-2.36%) |
Dec 08, 2015 | 49.04 | 49.25 | 48.56 | 48.99 | 2,579,464 | -0.41(-0.82%) |
Dec 07, 2015 | 50.01 | 50.23 | 49.26 | 49.40 | 3,068,037 | -0.60(-1.20%) |
Dec 04, 2015 | 48.77 | 50.42 | 47.94 | 50.00 | 6,572,877 | +0.14(+0.27%) |
Dec 03, 2015 | 51.85 | 51.90 | 49.66 | 49.86 | 4,216,458 | -1.43(-2.78%) |
Dec 02, 2015 | 51.79 | 52.33 | 51.19 | 51.29 | 2,405,358 | -0.36(-0.70%) |