Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.06 | 35.06 | 35.06 | 0 | +0.16(+0.47%) | |
Dec 29, 2016 | 34.68 | 35.07 | 34.64 | 34.90 | 3,740,444 | +0.15(+0.42%) |
Dec 28, 2016 | 35.13 | 35.27 | 34.68 | 34.75 | 4,814,509 | -0.40(-1.13%) |
Dec 27, 2016 | 35.44 | 35.62 | 35.07 | 35.15 | 4,481,112 | -0.46(-1.30%) |
Dec 23, 2016 | 35.62 | 35.62 | 35.62 | 0 | -0.09(-0.24%) | |
Dec 22, 2016 | 35.30 | 36.17 | 35.16 | 35.70 | 6,030,138 | +0.52(+1.48%) |
Dec 21, 2016 | 35.06 | 35.29 | 34.85 | 35.18 | 3,669,079 | +0.12(+0.33%) |
Dec 20, 2016 | 35.43 | 35.58 | 34.85 | 35.06 | 4,822,002 | -0.31(-0.87%) |
Dec 19, 2016 | 35.29 | 35.66 | 35.21 | 35.37 | 5,287,181 | +0.06(+0.16%) |
Dec 16, 2016 | 35.75 | 35.77 | 35.11 | 35.32 | 5,671,947 | -0.21(-0.60%) |
Dec 15, 2016 | 35.58 | 36.33 | 35.23 | 35.53 | 6,922,935 | -0.26(-0.73%) |
Dec 14, 2016 | 36.08 | 36.28 | 35.34 | 35.79 | 10,967,847 | -0.64(-1.75%) |
Dec 13, 2016 | 36.35 | 36.55 | 36.17 | 36.43 | 6,978,246 | +0.40(+1.10%) |
Dec 12, 2016 | 35.18 | 36.46 | 35.17 | 36.03 | 9,110,285 | +0.92(+2.62%) |
Dec 09, 2016 | 35.03 | 35.65 | 34.96 | 35.11 | 7,956,393 | +0.38(+1.09%) |
Dec 08, 2016 | 34.24 | 35.29 | 34.07 | 34.73 | 11,703,404 | +0.62(+1.81%) |
Dec 07, 2016 | 34.14 | 34.16 | 33.49 | 34.12 | 10,754,306 | +0.23(+0.68%) |
Dec 06, 2016 | 34.17 | 34.77 | 33.44 | 33.88 | 31,871,344 | -1.94(-5.43%) |
Dec 05, 2016 | 35.45 | 35.96 | 35.21 | 35.83 | 6,949,387 | +0.49(+1.40%) |
Dec 02, 2016 | 35.50 | 35.90 | 35.22 | 35.33 | 7,158,341 | -0.04(-0.11%) |
Dec 01, 2016 | 36.18 | 36.45 | 35.36 | 35.37 | 6,800,595 | -0.76(-2.11%) |
Nov 30, 2016 | 36.22 | 36.79 | 35.85 | 36.14 | 11,279,049 | -0.15(-0.42%) |
Nov 29, 2016 | 36.59 | 36.89 | 36.15 | 36.29 | 5,755,458 | -0.28(-0.76%) |
Nov 28, 2016 | 36.58 | 36.81 | 36.46 | 36.57 | 5,093,063 | -0.06(-0.16%) |
Nov 25, 2016 | 36.62 | 36.89 | 36.43 | 36.63 | 2,421,129 | +0.10(+0.26%) |
Nov 23, 2016 | 36.53 | 36.53 | 36.53 | 0 | +0.27(+0.74%) | |
Nov 22, 2016 | 36.90 | 37.09 | 36.00 | 36.26 | 11,019,477 | -0.93(-2.50%) |
Nov 21, 2016 | 37.08 | 37.28 | 36.87 | 37.19 | 6,375,963 | +0.23(+0.62%) |
Nov 18, 2016 | 37.38 | 37.46 | 36.90 | 36.96 | 6,757,112 | -0.32(-0.85%) |
Nov 17, 2016 | 36.67 | 37.78 | 36.43 | 37.28 | 10,141,078 | +0.79(+2.15%) |
Nov 16, 2016 | 36.21 | 36.89 | 35.85 | 36.49 | 19,190,346 | +0.45(+1.25%) |
Nov 15, 2016 | 37.84 | 37.86 | 35.71 | 36.04 | 28,320,420 | -3.29(-8.36%) |
Nov 14, 2016 | 38.55 | 39.48 | 38.27 | 39.33 | 11,646,299 | +0.36(+0.93%) |
Nov 11, 2016 | 38.71 | 39.11 | 37.95 | 38.97 | 6,082,290 | +0.57(+1.47%) |
Nov 10, 2016 | 38.86 | 39.90 | 38.36 | 38.40 | 12,699,791 | +0.09(+0.23%) |
Nov 09, 2016 | 40.73 | 41.12 | 38.04 | 38.31 | 32,056,710 | +1.15(+3.10%) |
Nov 08, 2016 | 37.81 | 38.01 | 37.00 | 37.16 | 15,065,654 | -1.93(-4.93%) |
Nov 07, 2016 | 38.82 | 39.25 | 38.45 | 39.09 | 8,935,425 | +0.52(+1.34%) |
Nov 04, 2016 | 38.11 | 39.09 | 37.58 | 38.57 | 17,028,382 | +1.00(+2.65%) |
Nov 03, 2016 | 41.54 | 41.66 | 36.25 | 37.58 | 42,706,980 | -3.96(-9.53%) |
Nov 02, 2016 | 41.36 | 42.30 | 41.29 | 41.53 | 8,322,414 | +0.20(+0.49%) |
Nov 01, 2016 | 40.93 | 41.75 | 40.79 | 41.33 | 8,114,297 | +0.36(+0.89%) |
Oct 31, 2016 | 40.20 | 40.99 | 40.02 | 40.97 | 28,527,832 | +0.40(+0.99%) |
Oct 28, 2016 | 41.22 | 41.31 | 40.36 | 40.57 | 6,462,923 | -0.80(-1.92%) |
Oct 27, 2016 | 41.92 | 41.99 | 41.25 | 41.36 | 4,941,598 | -0.20(-0.48%) |
Oct 26, 2016 | 41.95 | 42.43 | 41.48 | 41.56 | 3,749,604 | -0.47(-1.12%) |
Oct 25, 2016 | 41.54 | 42.58 | 41.50 | 42.03 | 13,540,481 | +0.34(+0.80%) |
Oct 24, 2016 | 41.90 | 42.32 | 41.54 | 41.70 | 6,750,441 | -0.48(-1.14%) |
Oct 21, 2016 | 42.25 | 42.39 | 41.75 | 42.18 | 6,114,114 | -0.20(-0.48%) |
Oct 20, 2016 | 41.50 | 42.48 | 41.34 | 42.38 | 9,566,501 | +0.83(+2.01%) |
Oct 19, 2016 | 41.43 | 41.67 | 41.06 | 41.54 | 7,533,560 | +0.08(+0.18%) |
Oct 18, 2016 | 40.27 | 41.63 | 40.18 | 41.47 | 11,718,498 | +1.41(+3.52%) |
Oct 17, 2016 | 41.20 | 41.34 | 39.94 | 40.06 | 11,778,760 | -1.12(-2.72%) |
Oct 14, 2016 | 42.65 | 42.65 | 41.17 | 41.18 | 7,679,020 | -1.27(-2.98%) |
Oct 13, 2016 | 42.00 | 42.79 | 41.98 | 42.44 | 7,248,565 | +0.15(+0.36%) |
Oct 12, 2016 | 42.67 | 42.91 | 42.18 | 42.29 | 4,784,880 | -0.42(-0.99%) |
Oct 11, 2016 | 43.19 | 43.27 | 42.40 | 42.71 | 6,352,530 | -0.46(-1.07%) |
Oct 10, 2016 | 43.86 | 43.95 | 43.03 | 43.17 | 7,161,368 | -0.02(-0.04%) |
Oct 07, 2016 | 43.65 | 43.82 | 43.10 | 43.19 | 4,721,872 | -0.33(-0.75%) |
Oct 06, 2016 | 43.42 | 43.71 | 43.06 | 43.52 | 6,211,381 | +0.20(+0.46%) |
Oct 05, 2016 | 43.89 | 44.05 | 42.75 | 43.32 | 9,923,074 | -0.07(-0.15%) |
Oct 04, 2016 | 44.10 | 44.18 | 43.11 | 43.38 | 7,760,894 | -0.40(-0.92%) |
Oct 03, 2016 | 44.42 | 44.58 | 43.56 | 43.79 | 8,534,813 | -0.32(-0.72%) |
Sep 30, 2016 | 44.44 | 44.82 | 43.86 | 44.10 | 13,850,993 | -0.27(-0.60%) |
Sep 29, 2016 | 46.80 | 46.85 | 44.17 | 44.37 | 21,550,364 | -2.29(-4.91%) |
Sep 28, 2016 | 47.62 | 47.79 | 46.47 | 46.66 | 9,543,422 | -0.76(-1.60%) |
Sep 27, 2016 | 47.99 | 48.47 | 47.26 | 47.42 | 6,350,998 | -0.77(-1.59%) |
Sep 26, 2016 | 48.99 | 49.03 | 48.04 | 48.19 | 4,425,677 | -1.15(-2.33%) |
Sep 23, 2016 | 48.90 | 49.38 | 48.74 | 49.34 | 3,262,783 | +0.23(+0.47%) |
Sep 22, 2016 | 48.55 | 49.32 | 48.50 | 49.11 | 3,098,381 | +0.72(+1.49%) |
Sep 21, 2016 | 48.24 | 48.61 | 47.97 | 48.39 | 3,496,350 | +0.12(+0.24%) |
Sep 20, 2016 | 48.75 | 48.78 | 48.27 | 48.27 | 3,589,403 | -0.33(-0.67%) |
Sep 19, 2016 | 49.38 | 49.47 | 48.48 | 48.60 | 3,753,775 | -1.00(-2.01%) |
Sep 16, 2016 | 49.74 | 49.85 | 49.32 | 49.60 | 4,851,806 | -0.15(-0.31%) |
Sep 15, 2016 | 49.86 | 50.11 | 49.27 | 49.75 | 3,722,662 | -0.05(-0.10%) |
Sep 14, 2016 | 49.66 | 50.48 | 49.48 | 49.80 | 5,871,805 | +0.39(+0.80%) |
Sep 13, 2016 | 49.24 | 49.54 | 48.74 | 49.40 | 3,670,195 | -0.02(-0.04%) |
Sep 12, 2016 | 48.12 | 49.63 | 48.07 | 49.42 | 4,840,760 | +1.29(+2.69%) |
Sep 09, 2016 | 48.64 | 48.77 | 48.08 | 48.13 | 6,099,339 | -0.80(-1.63%) |
Sep 08, 2016 | 49.22 | 49.64 | 48.82 | 48.92 | 5,038,953 | -0.24(-0.49%) |
Sep 07, 2016 | 48.99 | 49.32 | 48.57 | 49.16 | 5,985,898 | -0.04(-0.08%) |
Sep 06, 2016 | 49.14 | 49.65 | 48.92 | 49.20 | 7,572,691 | +0.11(+0.21%) |
Sep 02, 2016 | 49.79 | 49.10 | 49.10 | 49.10 | 5,927,875 | +0.31(+0.63%) |
Sep 01, 2016 | 48.10 | 49.09 | 48.07 | 48.79 | 7,587,222 | +0.49(+1.01%) |
Aug 31, 2016 | 48.52 | 48.52 | 48.09 | 48.30 | 6,833,137 | -0.16(-0.34%) |
Aug 30, 2016 | 48.50 | 48.84 | 48.29 | 48.46 | 6,120,971 | -0.18(-0.37%) |
Aug 29, 2016 | 49.26 | 49.36 | 48.33 | 48.65 | 6,490,039 | -0.77(-1.55%) |
Aug 26, 2016 | 49.22 | 49.82 | 49.02 | 49.41 | 5,629,119 | +0.34(+0.68%) |
Aug 25, 2016 | 49.30 | 50.12 | 48.99 | 49.08 | 11,121,262 | -0.41(-0.83%) |
Aug 24, 2016 | 51.31 | 51.73 | 47.80 | 49.49 | 16,838,074 | -1.50(-2.95%) |
Aug 23, 2016 | 51.23 | 51.60 | 50.91 | 51.00 | 3,585,912 | -0.27(-0.52%) |
Aug 22, 2016 | 50.93 | 51.55 | 50.87 | 51.26 | 3,588,784 | +0.47(+0.92%) |
Aug 19, 2016 | 51.11 | 51.37 | 50.68 | 50.79 | 3,701,522 | -0.06(-0.11%) |
Aug 18, 2016 | 51.08 | 51.42 | 50.60 | 50.85 | 4,867,315 | +0.30(+0.59%) |
Aug 17, 2016 | 51.05 | 51.26 | 50.14 | 50.55 | 6,977,140 | -0.68(-1.32%) |
Aug 16, 2016 | 51.85 | 52.22 | 51.08 | 51.23 | 8,479,080 | -0.71(-1.38%) |
Aug 15, 2016 | 51.68 | 52.75 | 51.33 | 51.94 | 8,486,374 | +0.65(+1.26%) |
Aug 12, 2016 | 50.60 | 51.46 | 50.49 | 51.30 | 7,317,868 | +0.42(+0.82%) |
Aug 11, 2016 | 50.50 | 50.97 | 50.33 | 50.88 | 6,152,583 | +0.77(+1.54%) |
Aug 10, 2016 | 50.68 | 50.94 | 49.67 | 50.11 | 7,489,640 | -0.80(-1.57%) |
Aug 09, 2016 | 51.03 | 51.58 | 50.79 | 50.91 | 5,856,540 | +0.19(+0.38%) |
Aug 08, 2016 | 51.45 | 51.65 | 50.41 | 50.72 | 8,221,057 | -0.91(-1.77%) |
Aug 05, 2016 | 52.57 | 52.81 | 51.47 | 51.63 | 6,911,137 | -1.18(-2.24%) |
Aug 04, 2016 | 51.13 | 53.14 | 50.96 | 52.81 | 9,478,291 | +1.79(+3.51%) |
Aug 03, 2016 | 50.14 | 51.33 | 50.04 | 51.02 | 5,274,016 | +0.58(+1.15%) |
Aug 02, 2016 | 50.85 | 51.03 | 50.38 | 50.44 | 5,719,662 | -0.62(-1.21%) |
Aug 01, 2016 | 50.93 | 51.46 | 50.89 | 51.06 | 4,491,097 | +0.10(+0.21%) |
Jul 29, 2016 | 52.18 | 52.22 | 50.79 | 50.95 | 6,401,113 | -1.23(-2.35%) |
Jul 28, 2016 | 52.54 | 52.84 | 51.98 | 52.18 | 8,782,866 | -0.35(-0.67%) |
Jul 27, 2016 | 51.90 | 52.60 | 51.70 | 52.54 | 5,471,335 | +0.81(+1.57%) |
Jul 26, 2016 | 51.68 | 52.11 | 51.46 | 51.73 | 4,645,115 | -0.02(-0.04%) |
Jul 25, 2016 | 51.91 | 52.15 | 51.46 | 51.74 | 2,861,937 | -0.38(-0.73%) |
Jul 22, 2016 | 52.16 | 52.34 | 51.75 | 52.13 | 3,653,603 | +0.10(+0.18%) |
Jul 21, 2016 | 52.49 | 52.85 | 51.98 | 52.03 | 3,522,217 | -0.31(-0.60%) |
Jul 20, 2016 | 51.35 | 52.38 | 51.35 | 52.34 | 5,282,189 | +1.30(+2.54%) |
Jul 19, 2016 | 51.59 | 52.08 | 50.96 | 51.05 | 4,443,470 | -0.48(-0.92%) |
Jul 18, 2016 | 51.86 | 52.27 | 51.27 | 51.53 | 5,045,556 | -0.10(-0.20%) |
Jul 15, 2016 | 51.72 | 52.14 | 51.30 | 51.63 | 6,725,761 | -0.73(-1.40%) |
Jul 14, 2016 | 52.21 | 52.45 | 51.83 | 52.36 | 6,543,178 | +0.50(+0.95%) |
Jul 13, 2016 | 52.68 | 53.75 | 51.22 | 51.87 | 17,592,728 | +1.90(+3.81%) |
Jul 12, 2016 | 48.81 | 50.40 | 48.41 | 49.96 | 9,386,276 | +1.46(+3.00%) |
Jul 11, 2016 | 48.54 | 49.17 | 48.25 | 48.51 | 5,484,739 | +0.04(+0.08%) |
Jul 08, 2016 | 48.48 | 48.67 | 48.12 | 48.47 | 5,093,227 | +0.35(+0.73%) |
Jul 07, 2016 | 47.95 | 48.07 | 47.69 | 48.12 | 6,083,840 | +0.20(+0.42%) |
Jul 06, 2016 | 47.24 | 48.09 | 46.92 | 47.92 | 4,960,297 | +0.32(+0.68%) |
Jul 05, 2016 | 47.44 | 47.73 | 47.00 | 47.59 | 3,833,201 | -0.08(-0.16%) |
Jul 01, 2016 | 47.95 | 47.67 | 47.67 | 47.67 | 3,989,538 | -0.17(-0.36%) |
Jun 30, 2016 | 47.80 | 48.05 | 47.39 | 47.84 | 6,706,572 | -0.03(-0.06%) |
Jun 29, 2016 | 47.62 | 48.15 | 47.49 | 47.87 | 5,688,009 | +0.66(+1.39%) |
Jun 28, 2016 | 47.05 | 47.49 | 46.61 | 47.21 | 4,230,890 | +0.99(+2.14%) |
Jun 27, 2016 | 47.24 | 47.42 | 45.73 | 46.22 | 6,147,493 | -1.41(-2.96%) |
Jun 24, 2016 | 47.72 | 48.86 | 47.60 | 47.63 | 6,133,187 | -1.30(-2.65%) |
Jun 23, 2016 | 49.24 | 49.25 | 48.62 | 48.93 | 4,874,585 | +0.17(+0.35%) |
Jun 22, 2016 | 48.54 | 49.49 | 48.38 | 48.75 | 6,037,336 | +0.20(+0.41%) |
Jun 21, 2016 | 49.56 | 49.75 | 48.50 | 48.55 | 5,468,348 | -0.94(-1.90%) |
Jun 20, 2016 | 50.00 | 50.12 | 49.29 | 49.50 | 6,109,085 | -0.04(-0.08%) |
Jun 17, 2016 | 49.55 | 50.00 | 49.14 | 49.54 | 3,946,611 | -0.19(-0.38%) |
Jun 16, 2016 | 49.52 | 49.76 | 49.16 | 49.73 | 6,171,433 | -0.17(-0.34%) |
Jun 15, 2016 | 50.93 | 51.43 | 49.71 | 49.90 | 5,066,070 | -0.93(-1.84%) |
Jun 14, 2016 | 50.53 | 51.06 | 50.17 | 50.83 | 5,135,557 | +0.14(+0.28%) |
Jun 13, 2016 | 50.44 | 51.34 | 50.32 | 50.69 | 4,175,833 | +0.20(+0.40%) |
Jun 10, 2016 | 50.32 | 51.67 | 49.71 | 50.49 | 6,670,926 | -0.29(-0.56%) |
Jun 09, 2016 | 51.11 | 51.74 | 50.74 | 50.77 | 3,045,879 | -0.65(-1.26%) |
Jun 08, 2016 | 51.56 | 51.74 | 51.07 | 51.42 | 2,774,464 | -0.07(-0.13%) |
Jun 07, 2016 | 51.87 | 52.36 | 51.34 | 51.49 | 5,504,244 | -0.60(-1.15%) |
Jun 06, 2016 | 51.61 | 52.16 | 51.44 | 52.09 | 3,947,888 | +0.86(+1.67%) |
Jun 03, 2016 | 51.94 | 51.94 | 50.68 | 51.23 | 4,673,072 | -0.82(-1.57%) |
Jun 02, 2016 | 50.35 | 52.19 | 50.28 | 52.05 | 9,719,170 | +1.66(+3.29%) |
Jun 01, 2016 | 49.35 | 50.49 | 49.21 | 50.39 | 4,587,144 | +0.99(+2.00%) |
May 31, 2016 | 48.69 | 49.50 | 48.66 | 49.40 | 5,230,515 | +0.20(+0.41%) |
May 27, 2016 | 49.35 | 49.20 | 49.20 | 49.20 | 3,894,306 | +0.07(+0.14%) |
May 26, 2016 | 48.86 | 49.26 | 48.34 | 49.14 | 3,523,699 | +0.10(+0.21%) |
May 25, 2016 | 49.86 | 49.94 | 48.86 | 49.03 | 6,865,857 | -0.39(-0.79%) |
May 24, 2016 | 49.05 | 49.72 | 48.93 | 49.42 | 4,578,316 | +0.64(+1.31%) |
May 23, 2016 | 48.70 | 49.66 | 48.53 | 48.78 | 4,173,500 | -0.69(-1.39%) |
May 20, 2016 | 48.81 | 49.69 | 48.63 | 49.47 | 5,845,169 | +0.98(+2.02%) |
May 19, 2016 | 48.93 | 49.20 | 48.03 | 48.49 | 5,895,784 | -0.78(-1.57%) |
May 18, 2016 | 48.72 | 49.44 | 48.61 | 49.26 | 5,429,979 | +0.63(+1.30%) |
May 17, 2016 | 47.66 | 48.66 | 47.61 | 48.63 | 7,498,106 | +0.92(+1.92%) |
May 16, 2016 | 47.43 | 47.89 | 46.94 | 47.71 | 7,038,701 | +0.12(+0.26%) |
May 13, 2016 | 47.66 | 48.01 | 47.10 | 47.59 | 10,070,209 | +0.05(+0.10%) |
May 12, 2016 | 48.75 | 48.82 | 46.85 | 47.54 | 8,618,988 | -0.63(-1.32%) |
May 11, 2016 | 50.03 | 50.24 | 48.10 | 48.18 | 8,688,376 | -1.84(-3.69%) |
May 10, 2016 | 50.20 | 50.50 | 49.29 | 50.02 | 9,267,275 | +0.06(+0.11%) |
May 09, 2016 | 49.66 | 50.20 | 49.04 | 49.96 | 11,972,489 | +2.40(+5.05%) |
May 06, 2016 | 49.40 | 49.49 | 47.30 | 47.56 | 26,835,910 | -3.41(-6.68%) |
May 05, 2016 | 50.98 | 51.23 | 50.42 | 50.97 | 7,325,948 | +0.04(+0.07%) |
May 04, 2016 | 50.73 | 51.14 | 50.32 | 50.93 | 7,733,489 | -0.35(-0.68%) |
May 03, 2016 | 50.75 | 51.99 | 50.40 | 51.28 | 11,311,393 | +0.67(+1.33%) |
May 02, 2016 | 51.07 | 51.16 | 50.44 | 50.61 | 11,912,044 | -0.91(-1.76%) |
Apr 29, 2016 | 52.04 | 52.33 | 51.10 | 51.52 | 8,522,225 | -0.51(-0.98%) |
Apr 28, 2016 | 53.03 | 53.42 | 51.78 | 52.03 | 7,923,027 | -1.17(-2.21%) |
Apr 27, 2016 | 52.44 | 53.29 | 52.19 | 53.20 | 4,858,241 | +0.69(+1.32%) |
Apr 26, 2016 | 52.93 | 53.84 | 51.18 | 52.51 | 8,183,990 | -0.26(-0.48%) |
Apr 25, 2016 | 53.46 | 54.32 | 52.51 | 52.76 | 6,651,859 | -1.21(-2.24%) |
Apr 22, 2016 | 53.83 | 54.42 | 53.55 | 53.97 | 3,742,442 | -0.19(-0.35%) |
Apr 21, 2016 | 53.57 | 55.02 | 53.52 | 54.16 | 4,589,868 | +0.65(+1.22%) |
Apr 20, 2016 | 54.16 | 54.27 | 52.98 | 53.51 | 7,985,522 | -0.09(-0.18%) |
Apr 19, 2016 | 52.14 | 53.90 | 52.09 | 53.61 | 7,354,585 | +1.58(+3.04%) |
Apr 18, 2016 | 52.00 | 52.53 | 51.95 | 52.03 | 4,779,843 | -0.18(-0.34%) |
Apr 15, 2016 | 52.71 | 53.09 | 51.92 | 52.21 | 4,816,463 | -0.52(-0.99%) |
Apr 14, 2016 | 52.86 | 53.25 | 52.21 | 52.73 | 5,187,120 | +0.09(+0.16%) |
Apr 13, 2016 | 52.04 | 52.67 | 51.58 | 52.64 | 6,065,172 | +0.67(+1.29%) |
Apr 12, 2016 | 52.87 | 53.12 | 51.86 | 51.97 | 5,543,038 | -0.94(-1.77%) |
Apr 11, 2016 | 53.73 | 53.76 | 52.71 | 52.91 | 3,008,013 | -0.35(-0.66%) |
Apr 08, 2016 | 53.57 | 53.90 | 52.92 | 53.26 | 3,262,722 | -0.20(-0.37%) |
Apr 07, 2016 | 53.53 | 53.99 | 52.96 | 53.45 | 4,764,528 | -0.22(-0.41%) |
Apr 06, 2016 | 52.28 | 53.92 | 52.14 | 53.67 | 8,068,449 | +2.06(+4.00%) |
Apr 05, 2016 | 51.10 | 51.81 | 50.76 | 51.61 | 6,079,976 | -0.10(-0.20%) |
Apr 04, 2016 | 51.87 | 52.43 | 51.18 | 51.71 | 7,075,083 | +0.43(+0.83%) |
Apr 01, 2016 | 50.28 | 51.84 | 50.01 | 51.29 | 5,077,035 | +0.66(+1.31%) |
Mar 31, 2016 | 51.28 | 51.53 | 50.28 | 50.63 | 7,174,154 | -0.84(-1.64%) |
Mar 30, 2016 | 52.43 | 52.44 | 51.11 | 51.47 | 5,064,876 | -0.52(-1.00%) |
Mar 29, 2016 | 50.93 | 52.31 | 50.60 | 51.99 | 5,204,104 | +1.03(+2.02%) |
Mar 28, 2016 | 51.41 | 51.49 | 50.69 | 50.96 | 5,113,652 | -0.41(-0.79%) |
Mar 24, 2016 | 50.92 | 51.36 | 51.36 | 51.36 | 3,350,922 | +0.23(+0.44%) |
Mar 23, 2016 | 52.14 | 52.65 | 51.07 | 51.14 | 6,888,501 | -0.69(-1.33%) |
Mar 22, 2016 | 51.13 | 51.96 | 50.98 | 51.83 | 4,762,194 | +0.53(+1.03%) |
Mar 21, 2016 | 51.18 | 51.65 | 50.65 | 51.30 | 6,195,507 | +0.13(+0.26%) |
Mar 18, 2016 | 51.07 | 51.51 | 49.78 | 51.16 | 7,750,784 | +0.55(+1.08%) |
Mar 17, 2016 | 52.79 | 52.85 | 50.45 | 50.62 | 14,033,129 | -1.72(-3.29%) |
Mar 16, 2016 | 53.97 | 54.19 | 52.11 | 52.34 | 8,786,368 | -1.71(-3.17%) |
Mar 15, 2016 | 55.29 | 55.35 | 52.91 | 54.05 | 8,912,687 | -1.85(-3.32%) |
Mar 14, 2016 | 55.81 | 56.00 | 55.26 | 55.90 | 4,095,614 | +0.13(+0.24%) |
Mar 11, 2016 | 55.46 | 56.15 | 55.35 | 55.77 | 4,801,888 | +0.92(+1.67%) |
Mar 10, 2016 | 55.29 | 56.05 | 54.34 | 54.85 | 7,280,848 | +0.08(+0.14%) |
Mar 09, 2016 | 53.57 | 55.45 | 53.31 | 54.78 | 8,673,899 | +1.60(+3.01%) |
Mar 08, 2016 | 53.62 | 53.73 | 52.78 | 53.18 | 4,995,084 | -0.57(-1.06%) |
Mar 07, 2016 | 52.12 | 53.93 | 52.09 | 53.75 | 5,234,878 | +1.13(+2.14%) |
Mar 04, 2016 | 52.80 | 52.96 | 52.32 | 52.62 | 6,501,003 | +0.02(+0.04%) |
Mar 03, 2016 | 53.34 | 53.37 | 52.23 | 52.60 | 5,473,560 | -0.65(-1.23%) |
Mar 02, 2016 | 53.19 | 53.80 | 52.76 | 53.26 | 4,122,220 | +0.18(+0.34%) |
Mar 01, 2016 | 52.88 | 53.09 | 52.32 | 53.08 | 6,323,430 | +0.47(+0.90%) |
Feb 29, 2016 | 53.97 | 54.00 | 52.06 | 52.60 | 5,765,248 | -1.31(-2.42%) |
Feb 26, 2016 | 54.87 | 55.03 | 53.87 | 53.91 | 2,620,937 | -0.57(-1.04%) |
Feb 25, 2016 | 53.64 | 54.51 | 53.49 | 54.48 | 3,673,385 | +0.97(+1.82%) |
Feb 24, 2016 | 53.51 | 53.70 | 52.89 | 53.50 | 4,244,173 | -0.55(-1.01%) |
Feb 23, 2016 | 53.80 | 54.80 | 53.72 | 54.05 | 4,660,220 | +0.05(+0.09%) |
Feb 22, 2016 | 53.81 | 54.36 | 53.68 | 54.00 | 4,425,113 | +0.74(+1.40%) |
Feb 19, 2016 | 53.69 | 53.98 | 52.96 | 53.26 | 4,287,189 | -0.40(-0.75%) |
Feb 18, 2016 | 54.77 | 54.88 | 53.50 | 53.66 | 4,672,325 | -0.57(-1.06%) |
Feb 17, 2016 | 52.86 | 54.92 | 52.73 | 54.24 | 5,997,106 | +1.45(+2.74%) |
Feb 16, 2016 | 53.22 | 53.38 | 52.20 | 52.79 | 5,406,903 | +0.36(+0.68%) |
Feb 12, 2016 | 50.93 | 52.43 | 52.43 | 52.43 | 8,057,051 | +1.57(+3.09%) |
Feb 11, 2016 | 51.95 | 52.48 | 50.58 | 50.86 | 10,441,005 | -2.66(-4.97%) |
Feb 10, 2016 | 54.56 | 55.26 | 53.03 | 53.52 | 7,989,206 | -0.71(-1.32%) |
Feb 09, 2016 | 53.10 | 54.72 | 53.04 | 54.24 | 6,562,714 | +0.70(+1.30%) |
Feb 08, 2016 | 54.44 | 54.46 | 52.86 | 53.54 | 9,395,468 | -1.82(-3.28%) |
Feb 05, 2016 | 56.63 | 56.75 | 55.00 | 55.35 | 6,024,688 | -0.98(-1.74%) |
Feb 04, 2016 | 56.42 | 56.51 | 54.85 | 56.33 | 6,433,307 | -0.35(-0.61%) |
Feb 03, 2016 | 57.78 | 57.81 | 55.26 | 56.68 | 7,869,564 | -0.63(-1.10%) |
Feb 02, 2016 | 58.47 | 58.60 | 57.31 | 57.31 | 3,982,442 | -1.66(-2.81%) |
Feb 01, 2016 | 57.47 | 59.06 | 57.47 | 58.97 | 4,704,483 | +1.15(+1.98%) |
Jan 29, 2016 | 57.07 | 57.95 | 56.57 | 57.82 | 5,927,537 | +1.01(+1.77%) |
Jan 28, 2016 | 58.99 | 59.10 | 56.04 | 56.81 | 7,516,569 | -1.52(-2.61%) |
Jan 27, 2016 | 59.84 | 60.01 | 57.95 | 58.34 | 7,829,357 | -1.91(-3.17%) |
Jan 26, 2016 | 59.44 | 60.34 | 58.69 | 60.24 | 5,354,385 | +0.84(+1.41%) |
Jan 25, 2016 | 59.39 | 60.48 | 58.98 | 59.41 | 3,503,639 | -0.08(-0.14%) |
Jan 22, 2016 | 58.95 | 59.51 | 58.28 | 59.49 | 4,560,219 | +1.19(+2.05%) |
Jan 21, 2016 | 58.29 | 58.64 | 57.25 | 58.30 | 4,424,305 | +0.10(+0.18%) |
Jan 20, 2016 | 57.45 | 58.82 | 56.37 | 58.19 | 6,442,939 | -0.20(-0.34%) |
Jan 19, 2016 | 59.00 | 59.61 | 57.84 | 58.39 | 6,102,425 | -0.40(-0.69%) |
Jan 15, 2016 | 58.58 | 58.80 | 58.80 | 58.80 | 6,778,505 | -0.65(-1.09%) |
Jan 14, 2016 | 59.11 | 59.58 | 58.12 | 59.45 | 5,991,428 | +0.40(+0.68%) |
Jan 13, 2016 | 60.39 | 61.32 | 58.75 | 59.04 | 4,125,882 | -1.52(-2.52%) |
Jan 12, 2016 | 60.06 | 60.77 | 59.77 | 60.56 | 4,350,669 | +0.86(+1.43%) |
Jan 11, 2016 | 60.28 | 60.47 | 58.71 | 59.71 | 6,262,409 | -0.20(-0.33%) |
Jan 08, 2016 | 61.12 | 61.66 | 59.78 | 59.91 | 6,108,761 | -0.74(-1.23%) |
Jan 07, 2016 | 60.34 | 61.28 | 59.96 | 60.65 | 6,743,404 | -0.44(-0.72%) |
Jan 06, 2016 | 61.20 | 61.85 | 60.58 | 61.09 | 6,363,383 | -0.85(-1.37%) |
Jan 05, 2016 | 61.38 | 61.99 | 60.43 | 61.94 | 6,416,529 | +0.53(+0.86%) |