Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.18 | 45.18 | 45.18 | 0 | -0.08(-0.18%) | |
Dec 29, 2016 | 45.01 | 45.50 | 45.01 | 45.26 | 6,916,226 | +0.33(+0.74%) |
Dec 28, 2016 | 45.10 | 45.27 | 44.91 | 44.93 | 7,193,873 | -0.17(-0.37%) |
Dec 27, 2016 | 45.11 | 45.47 | 45.03 | 45.09 | 7,479,174 | +0.12(+0.26%) |
Dec 23, 2016 | 44.98 | 44.98 | 44.98 | 0 | +0.49(+1.10%) | |
Dec 22, 2016 | 44.43 | 44.68 | 44.26 | 44.49 | 7,797,640 | +0.15(+0.34%) |
Dec 21, 2016 | 44.90 | 45.03 | 44.32 | 44.34 | 7,621,186 | -0.51(-1.14%) |
Dec 20, 2016 | 44.98 | 45.25 | 44.55 | 44.85 | 7,972,010 | -0.04(-0.10%) |
Dec 19, 2016 | 45.00 | 45.69 | 44.82 | 44.89 | 8,266,018 | +0.00(+0.00%) |
Dec 16, 2016 | 44.82 | 45.09 | 44.61 | 44.89 | 14,630,464 | +0.14(+0.32%) |
Dec 15, 2016 | 44.59 | 44.81 | 44.41 | 44.75 | 8,893,872 | +0.25(+0.57%) |
Dec 14, 2016 | 44.41 | 44.95 | 44.38 | 44.49 | 7,090,329 | -0.23(-0.52%) |
Dec 13, 2016 | 44.97 | 45.05 | 44.27 | 44.73 | 11,757,911 | -0.04(-0.08%) |
Dec 12, 2016 | 44.39 | 45.06 | 44.38 | 44.76 | 8,294,530 | +0.36(+0.81%) |
Dec 09, 2016 | 44.15 | 44.68 | 43.95 | 44.40 | 9,844,609 | +0.46(+1.05%) |
Dec 08, 2016 | 43.30 | 44.00 | 42.63 | 43.94 | 12,740,534 | +0.66(+1.52%) |
Dec 07, 2016 | 43.48 | 43.76 | 42.42 | 43.28 | 18,134,800 | -1.18(-2.65%) |
Dec 06, 2016 | 43.84 | 44.53 | 43.53 | 44.46 | 10,536,327 | +0.55(+1.25%) |
Dec 05, 2016 | 43.00 | 44.17 | 42.98 | 43.91 | 14,128,147 | +1.03(+2.41%) |
Dec 02, 2016 | 42.71 | 43.29 | 42.53 | 42.88 | 11,116,695 | +0.19(+0.46%) |
Dec 01, 2016 | 43.89 | 43.89 | 42.39 | 42.68 | 11,456,807 | -1.18(-2.70%) |
Nov 30, 2016 | 44.47 | 44.62 | 43.74 | 43.87 | 12,498,616 | -0.57(-1.28%) |
Nov 29, 2016 | 43.07 | 44.80 | 42.94 | 44.44 | 16,432,500 | +1.54(+3.58%) |
Nov 28, 2016 | 42.66 | 43.22 | 42.58 | 42.90 | 8,606,587 | -0.76(-1.74%) |
Nov 25, 2016 | 43.32 | 43.77 | 43.05 | 43.66 | 4,078,058 | +0.24(+0.55%) |
Nov 23, 2016 | 43.42 | 43.42 | 43.42 | 0 | +0.90(+2.12%) | |
Nov 22, 2016 | 43.64 | 43.69 | 42.29 | 42.52 | 11,780,232 | -1.08(-2.47%) |
Nov 21, 2016 | 43.79 | 43.87 | 43.43 | 43.59 | 8,760,577 | -0.07(-0.17%) |
Nov 18, 2016 | 44.48 | 44.84 | 43.57 | 43.66 | 9,734,262 | -0.85(-1.91%) |
Nov 17, 2016 | 44.55 | 44.73 | 44.11 | 44.52 | 6,762,881 | +0.12(+0.26%) |
Nov 16, 2016 | 45.22 | 45.43 | 44.31 | 44.40 | 9,107,432 | -0.96(-2.12%) |
Nov 15, 2016 | 45.74 | 45.74 | 44.72 | 45.36 | 7,775,574 | -0.07(-0.16%) |
Nov 14, 2016 | 45.74 | 45.92 | 44.91 | 45.43 | 11,525,606 | -0.09(-0.21%) |
Nov 11, 2016 | 45.84 | 46.07 | 45.30 | 45.53 | 14,139,450 | -0.65(-1.41%) |
Nov 10, 2016 | 45.50 | 46.93 | 45.30 | 46.18 | 22,105,020 | +0.98(+2.17%) |
Nov 09, 2016 | 46.25 | 46.68 | 43.59 | 45.19 | 25,909,876 | +2.76(+6.51%) |
Nov 08, 2016 | 42.42 | 43.00 | 41.87 | 42.43 | 12,954,783 | -0.07(-0.17%) |
Nov 07, 2016 | 40.99 | 44.13 | 40.86 | 42.50 | 24,597,622 | +2.07(+5.12%) |
Nov 04, 2016 | 40.45 | 41.03 | 40.31 | 40.43 | 15,505,184 | +0.11(+0.27%) |
Nov 03, 2016 | 41.21 | 41.33 | 40.30 | 40.32 | 13,641,840 | -0.65(-1.58%) |
Nov 02, 2016 | 40.74 | 41.26 | 40.69 | 40.97 | 13,553,852 | +0.25(+0.60%) |
Nov 01, 2016 | 40.40 | 40.84 | 40.17 | 40.73 | 13,581,323 | +0.48(+1.20%) |
Oct 31, 2016 | 41.17 | 41.34 | 40.20 | 40.25 | 19,661,596 | -1.31(-3.16%) |
Oct 28, 2016 | 41.52 | 42.13 | 39.73 | 41.56 | 34,463,408 | -2.78(-6.28%) |
Oct 27, 2016 | 44.34 | 44.53 | 43.72 | 44.34 | 9,164,814 | +0.32(+0.72%) |
Oct 26, 2016 | 44.38 | 44.52 | 43.80 | 44.03 | 6,321,328 | -0.38(-0.86%) |
Oct 25, 2016 | 44.05 | 44.48 | 43.98 | 44.41 | 8,915,817 | +0.31(+0.70%) |
Oct 24, 2016 | 44.11 | 44.50 | 44.03 | 44.10 | 5,453,725 | +0.10(+0.23%) |
Oct 21, 2016 | 44.29 | 44.33 | 43.76 | 44.00 | 6,017,641 | -0.56(-1.26%) |
Oct 20, 2016 | 44.34 | 44.72 | 44.25 | 44.56 | 6,086,392 | +0.24(+0.54%) |
Oct 19, 2016 | 44.76 | 44.85 | 44.13 | 44.32 | 7,746,231 | -0.09(-0.20%) |
Oct 18, 2016 | 43.74 | 44.46 | 43.58 | 44.41 | 9,223,969 | +1.02(+2.34%) |
Oct 17, 2016 | 43.35 | 43.80 | 43.20 | 43.39 | 8,508,218 | -0.02(-0.05%) |
Oct 14, 2016 | 44.34 | 44.38 | 43.40 | 43.41 | 7,770,607 | -0.71(-1.60%) |
Oct 13, 2016 | 43.98 | 44.45 | 43.78 | 44.12 | 8,300,237 | -0.04(-0.10%) |
Oct 12, 2016 | 44.73 | 44.90 | 44.02 | 44.16 | 6,325,449 | -0.44(-0.99%) |
Oct 11, 2016 | 45.10 | 45.22 | 44.36 | 44.60 | 7,425,190 | -0.66(-1.45%) |
Oct 10, 2016 | 45.09 | 45.51 | 44.98 | 45.26 | 4,385,627 | +0.27(+0.60%) |
Oct 07, 2016 | 45.11 | 45.45 | 44.68 | 44.99 | 5,333,112 | +0.07(+0.16%) |
Oct 06, 2016 | 45.15 | 45.19 | 44.72 | 44.92 | 6,219,151 | -0.40(-0.88%) |
Oct 05, 2016 | 45.10 | 45.58 | 45.10 | 45.32 | 6,214,132 | +0.28(+0.62%) |
Oct 04, 2016 | 45.26 | 45.42 | 44.72 | 45.04 | 6,601,484 | -0.16(-0.36%) |
Oct 03, 2016 | 45.05 | 45.25 | 44.50 | 45.20 | 5,916,694 | +0.11(+0.25%) |
Sep 30, 2016 | 44.80 | 45.22 | 44.65 | 45.09 | 10,183,685 | +0.18(+0.40%) |
Sep 29, 2016 | 45.97 | 45.98 | 44.90 | 44.91 | 8,717,844 | -1.00(-2.18%) |
Sep 28, 2016 | 46.43 | 46.43 | 45.67 | 45.91 | 7,880,242 | -0.25(-0.54%) |
Sep 27, 2016 | 45.72 | 46.29 | 45.53 | 46.16 | 6,020,195 | +0.36(+0.78%) |
Sep 26, 2016 | 46.13 | 46.38 | 45.77 | 45.80 | 7,787,767 | -0.65(-1.40%) |
Sep 23, 2016 | 46.50 | 46.70 | 46.29 | 46.45 | 7,209,560 | -0.07(-0.15%) |
Sep 22, 2016 | 45.84 | 46.61 | 45.81 | 46.53 | 7,575,956 | +0.70(+1.53%) |
Sep 21, 2016 | 45.39 | 45.93 | 45.18 | 45.83 | 10,613,093 | +0.59(+1.30%) |
Sep 20, 2016 | 45.30 | 45.43 | 44.87 | 45.24 | 6,751,186 | +0.26(+0.59%) |
Sep 19, 2016 | 45.48 | 45.55 | 44.92 | 44.97 | 11,055,331 | -0.26(-0.57%) |
Sep 16, 2016 | 45.42 | 45.60 | 45.16 | 45.23 | 15,617,826 | -0.06(-0.13%) |
Sep 15, 2016 | 45.16 | 45.63 | 44.98 | 45.29 | 10,924,776 | +0.01(+0.02%) |
Sep 14, 2016 | 45.33 | 45.73 | 45.08 | 45.28 | 8,238,794 | +0.00(+0.00%) |
Sep 13, 2016 | 45.51 | 45.86 | 45.05 | 45.28 | 10,687,241 | -0.53(-1.15%) |
Sep 12, 2016 | 45.02 | 45.92 | 44.80 | 45.81 | 9,306,136 | +0.51(+1.14%) |
Sep 09, 2016 | 45.20 | 45.75 | 45.08 | 45.30 | 12,377,209 | -0.50(-1.09%) |
Sep 08, 2016 | 45.73 | 45.86 | 45.35 | 45.80 | 11,524,386 | -0.65(-1.40%) |
Sep 07, 2016 | 46.02 | 46.57 | 45.96 | 46.45 | 7,993,113 | +0.26(+0.56%) |
Sep 06, 2016 | 46.25 | 46.39 | 45.79 | 46.19 | 8,793,181 | +0.35(+0.76%) |
Sep 02, 2016 | 46.02 | 45.84 | 45.84 | 45.84 | 5,736,143 | +0.06(+0.14%) |
Sep 01, 2016 | 45.83 | 45.85 | 45.47 | 45.78 | 7,171,052 | -0.05(-0.11%) |
Aug 31, 2016 | 45.90 | 46.08 | 45.40 | 45.83 | 9,441,822 | -0.04(-0.09%) |
Aug 30, 2016 | 46.14 | 46.26 | 45.83 | 45.87 | 7,737,770 | -0.25(-0.54%) |
Aug 29, 2016 | 46.35 | 46.53 | 45.89 | 46.12 | 7,132,760 | -0.07(-0.15%) |
Aug 26, 2016 | 46.24 | 46.48 | 45.90 | 46.19 | 9,849,736 | -0.08(-0.17%) |
Aug 25, 2016 | 46.50 | 46.78 | 45.95 | 46.27 | 8,922,835 | -0.24(-0.52%) |
Aug 24, 2016 | 47.41 | 47.56 | 46.35 | 46.51 | 11,961,104 | -0.79(-1.68%) |
Aug 23, 2016 | 48.08 | 48.25 | 47.18 | 47.31 | 14,306,443 | -0.60(-1.25%) |
Aug 22, 2016 | 48.12 | 48.46 | 47.84 | 47.91 | 11,029,214 | -0.06(-0.13%) |
Aug 19, 2016 | 47.59 | 48.03 | 47.55 | 47.97 | 9,384,961 | +0.24(+0.49%) |
Aug 18, 2016 | 47.59 | 48.21 | 47.58 | 47.73 | 11,478,227 | -0.04(-0.09%) |
Aug 17, 2016 | 47.68 | 48.15 | 47.43 | 47.78 | 11,113,943 | +0.06(+0.13%) |
Aug 16, 2016 | 47.99 | 48.33 | 47.54 | 47.71 | 9,998,029 | -0.46(-0.96%) |
Aug 15, 2016 | 48.23 | 48.70 | 48.13 | 48.18 | 7,295,034 | +0.14(+0.30%) |
Aug 12, 2016 | 47.80 | 48.18 | 47.58 | 48.03 | 7,295,288 | +0.17(+0.36%) |
Aug 11, 2016 | 47.80 | 47.98 | 47.68 | 47.86 | 5,940,100 | +0.37(+0.78%) |
Aug 10, 2016 | 47.68 | 47.87 | 47.32 | 47.49 | 6,303,014 | -0.24(-0.49%) |
Aug 09, 2016 | 47.43 | 48.08 | 47.36 | 47.73 | 7,997,255 | +0.30(+0.63%) |
Aug 08, 2016 | 47.46 | 47.66 | 47.01 | 47.43 | 7,426,567 | -0.14(-0.30%) |
Aug 05, 2016 | 47.29 | 47.61 | 47.27 | 47.57 | 7,057,659 | +0.31(+0.67%) |
Aug 04, 2016 | 47.60 | 47.88 | 47.24 | 47.26 | 6,856,642 | -0.34(-0.71%) |
Aug 03, 2016 | 47.76 | 47.90 | 47.34 | 47.59 | 8,889,413 | -0.15(-0.31%) |
Aug 02, 2016 | 47.85 | 47.94 | 47.22 | 47.74 | 12,257,845 | -0.11(-0.24%) |
Aug 01, 2016 | 47.35 | 47.96 | 47.35 | 47.86 | 10,629,388 | +0.51(+1.07%) |
Jul 29, 2016 | 46.66 | 47.47 | 46.58 | 47.35 | 14,722,249 | +1.08(+2.33%) |
Jul 28, 2016 | 46.32 | 46.51 | 45.70 | 46.27 | 9,169,839 | -0.13(-0.28%) |
Jul 27, 2016 | 46.05 | 46.55 | 45.98 | 46.40 | 8,701,014 | +0.32(+0.70%) |
Jul 26, 2016 | 46.05 | 46.28 | 45.73 | 46.08 | 6,833,264 | +0.09(+0.20%) |
Jul 25, 2016 | 45.69 | 46.11 | 45.55 | 45.98 | 10,128,856 | +0.36(+0.80%) |
Jul 22, 2016 | 45.75 | 45.82 | 45.45 | 45.62 | 6,956,008 | -0.06(-0.13%) |
Jul 21, 2016 | 45.20 | 45.75 | 45.16 | 45.68 | 9,114,017 | +0.34(+0.76%) |
Jul 20, 2016 | 45.45 | 45.68 | 45.27 | 45.33 | 10,494,844 | +0.06(+0.14%) |
Jul 19, 2016 | 45.33 | 45.73 | 45.10 | 45.27 | 8,105,272 | -0.17(-0.38%) |
Jul 18, 2016 | 45.20 | 45.59 | 45.17 | 45.44 | 8,930,908 | +0.17(+0.38%) |
Jul 15, 2016 | 45.63 | 45.88 | 45.13 | 45.27 | 12,347,767 | -0.21(-0.47%) |
Jul 14, 2016 | 45.54 | 45.85 | 45.00 | 45.48 | 16,911,408 | -0.82(-1.78%) |
Jul 13, 2016 | 46.33 | 46.50 | 45.93 | 46.30 | 10,748,486 | -0.11(-0.25%) |
Jul 12, 2016 | 45.83 | 46.64 | 45.58 | 46.42 | 16,750,030 | +0.81(+1.79%) |
Jul 11, 2016 | 45.53 | 46.05 | 45.41 | 45.60 | 13,604,552 | +0.13(+0.30%) |
Jul 08, 2016 | 44.99 | 45.70 | 44.95 | 45.47 | 11,178,074 | +0.52(+1.15%) |
Jul 07, 2016 | 45.07 | 45.18 | 44.82 | 44.95 | 9,993,038 | +0.04(+0.09%) |
Jul 06, 2016 | 43.83 | 45.19 | 43.80 | 44.91 | 12,984,804 | +1.03(+2.34%) |
Jul 05, 2016 | 44.29 | 44.44 | 43.78 | 43.88 | 8,880,721 | -0.56(-1.26%) |
Jul 01, 2016 | 43.92 | 44.44 | 44.44 | 44.44 | 9,219,479 | +0.57(+1.29%) |
Jun 30, 2016 | 43.79 | 43.95 | 43.33 | 43.87 | 11,176,493 | +0.07(+0.16%) |
Jun 29, 2016 | 42.93 | 43.96 | 42.68 | 43.80 | 13,134,230 | +1.29(+3.03%) |
Jun 28, 2016 | 42.01 | 42.61 | 41.92 | 42.51 | 13,966,071 | +0.93(+2.23%) |
Jun 27, 2016 | 42.08 | 42.29 | 41.34 | 41.59 | 11,213,762 | -0.84(-1.97%) |
Jun 24, 2016 | 42.00 | 42.95 | 41.94 | 42.42 | 13,939,270 | -1.03(-2.37%) |
Jun 23, 2016 | 43.13 | 43.46 | 42.96 | 43.45 | 7,518,208 | +0.65(+1.52%) |
Jun 22, 2016 | 42.52 | 43.36 | 42.46 | 42.80 | 9,480,532 | +0.29(+0.68%) |
Jun 21, 2016 | 42.66 | 42.80 | 42.34 | 42.51 | 8,983,590 | -0.09(-0.22%) |
Jun 20, 2016 | 42.97 | 43.36 | 42.56 | 42.60 | 9,985,338 | +0.07(+0.17%) |
Jun 17, 2016 | 43.14 | 43.21 | 42.22 | 42.53 | 17,743,760 | -0.63(-1.46%) |
Jun 16, 2016 | 42.47 | 43.19 | 42.46 | 43.16 | 9,893,272 | +0.35(+0.83%) |
Jun 15, 2016 | 42.73 | 43.42 | 42.53 | 42.80 | 10,920,618 | +0.35(+0.83%) |
Jun 14, 2016 | 42.14 | 42.79 | 41.93 | 42.45 | 16,312,146 | -0.02(-0.05%) |
Jun 13, 2016 | 42.85 | 43.51 | 42.41 | 42.47 | 16,472,245 | -0.76(-1.75%) |
Jun 10, 2016 | 42.51 | 43.24 | 42.34 | 43.23 | 15,595,536 | +0.18(+0.41%) |
Jun 09, 2016 | 43.58 | 44.06 | 42.89 | 43.05 | 16,232,484 | -0.69(-1.59%) |
Jun 08, 2016 | 44.09 | 44.15 | 43.49 | 43.75 | 18,587,944 | -0.97(-2.17%) |
Jun 07, 2016 | 44.36 | 45.07 | 44.15 | 44.72 | 15,493,605 | +0.20(+0.45%) |
Jun 06, 2016 | 44.03 | 44.64 | 43.85 | 44.52 | 23,146,206 | -1.55(-3.35%) |
Jun 03, 2016 | 45.89 | 46.33 | 45.18 | 46.06 | 14,987,780 | -0.06(-0.14%) |
Jun 02, 2016 | 44.55 | 46.17 | 44.53 | 46.13 | 16,407,695 | +1.60(+3.60%) |
Jun 01, 2016 | 44.60 | 44.77 | 44.38 | 44.53 | 7,456,690 | -0.07(-0.16%) |
May 31, 2016 | 44.44 | 44.99 | 44.39 | 44.60 | 10,086,215 | +0.16(+0.35%) |
May 27, 2016 | 43.93 | 44.44 | 44.44 | 44.44 | 8,139,026 | +0.57(+1.31%) |
May 26, 2016 | 43.23 | 44.06 | 43.16 | 43.87 | 9,224,159 | +0.48(+1.11%) |
May 25, 2016 | 43.29 | 43.56 | 43.08 | 43.39 | 8,265,485 | +0.37(+0.86%) |
May 24, 2016 | 42.33 | 43.17 | 42.18 | 43.02 | 12,541,664 | +0.99(+2.36%) |
May 23, 2016 | 42.34 | 42.41 | 41.90 | 42.02 | 9,128,072 | -0.28(-0.65%) |
May 20, 2016 | 42.26 | 42.56 | 41.83 | 42.30 | 15,887,686 | +0.29(+0.69%) |
May 19, 2016 | 42.56 | 42.77 | 41.74 | 42.01 | 13,994,813 | -0.84(-1.95%) |
May 18, 2016 | 42.43 | 43.09 | 42.21 | 42.85 | 14,988,388 | +0.15(+0.35%) |
May 17, 2016 | 44.25 | 44.45 | 41.47 | 42.70 | 44,487,500 | -1.56(-3.52%) |
May 16, 2016 | 43.87 | 44.38 | 43.58 | 44.26 | 9,464,546 | +0.32(+0.73%) |
May 13, 2016 | 44.04 | 44.55 | 43.81 | 43.94 | 10,356,642 | -0.35(-0.78%) |
May 12, 2016 | 44.55 | 44.70 | 44.21 | 44.29 | 13,531,371 | -0.15(-0.33%) |
May 11, 2016 | 45.19 | 45.23 | 44.39 | 44.43 | 13,228,935 | -0.74(-1.63%) |
May 10, 2016 | 45.01 | 45.19 | 44.88 | 45.17 | 17,078,682 | +0.03(+0.06%) |
May 09, 2016 | 44.19 | 45.26 | 44.14 | 45.14 | 13,994,104 | +0.84(+1.90%) |
May 06, 2016 | 43.94 | 44.47 | 43.69 | 44.30 | 15,353,392 | +0.12(+0.27%) |
May 05, 2016 | 43.52 | 44.22 | 43.29 | 44.18 | 12,200,319 | +0.62(+1.43%) |
May 04, 2016 | 43.44 | 43.69 | 43.24 | 43.56 | 12,264,134 | -0.22(-0.50%) |
May 03, 2016 | 43.22 | 44.00 | 43.03 | 43.78 | 13,145,784 | +0.23(+0.54%) |
May 02, 2016 | 43.08 | 43.94 | 43.02 | 43.54 | 13,422,067 | +0.31(+0.72%) |
Apr 29, 2016 | 43.25 | 43.54 | 42.86 | 43.23 | 18,418,214 | -0.14(-0.33%) |
Apr 28, 2016 | 41.50 | 44.01 | 40.77 | 43.37 | 22,908,714 | +0.35(+0.82%) |
Apr 27, 2016 | 43.18 | 43.57 | 42.70 | 43.02 | 9,423,891 | -0.16(-0.38%) |
Apr 26, 2016 | 43.20 | 43.44 | 42.90 | 43.18 | 6,041,697 | -0.03(-0.07%) |
Apr 25, 2016 | 43.32 | 43.44 | 43.05 | 43.21 | 6,096,186 | -0.32(-0.73%) |
Apr 22, 2016 | 43.44 | 43.93 | 43.20 | 43.53 | 7,200,701 | +0.04(+0.08%) |
Apr 21, 2016 | 42.92 | 43.53 | 42.90 | 43.49 | 8,046,112 | +0.63(+1.47%) |
Apr 20, 2016 | 42.64 | 43.31 | 42.49 | 42.86 | 6,270,274 | +0.22(+0.52%) |
Apr 19, 2016 | 42.58 | 43.39 | 42.29 | 42.64 | 8,677,028 | +0.21(+0.48%) |
Apr 18, 2016 | 42.24 | 42.75 | 42.02 | 42.44 | 8,591,297 | +0.26(+0.62%) |
Apr 15, 2016 | 42.20 | 42.34 | 41.66 | 42.17 | 6,576,744 | +0.16(+0.39%) |
Apr 14, 2016 | 41.92 | 42.16 | 41.81 | 42.01 | 7,317,215 | +0.16(+0.37%) |
Apr 13, 2016 | 42.43 | 42.52 | 41.60 | 41.85 | 9,909,917 | -0.18(-0.44%) |
Apr 12, 2016 | 41.40 | 42.15 | 41.20 | 42.04 | 10,319,066 | +0.98(+2.38%) |
Apr 11, 2016 | 41.13 | 41.59 | 40.89 | 41.06 | 6,971,717 | +0.02(+0.05%) |
Apr 08, 2016 | 41.76 | 41.98 | 40.83 | 41.04 | 8,191,585 | -0.58(-1.40%) |
Apr 07, 2016 | 41.71 | 42.05 | 41.25 | 41.62 | 11,151,326 | -0.41(-0.99%) |
Apr 06, 2016 | 41.08 | 42.05 | 41.08 | 42.04 | 9,007,567 | +0.95(+2.31%) |
Apr 05, 2016 | 41.09 | 41.81 | 40.77 | 41.09 | 9,658,032 | -0.47(-1.13%) |
Apr 04, 2016 | 40.46 | 41.70 | 40.35 | 41.56 | 11,551,037 | +1.26(+3.12%) |
Apr 01, 2016 | 39.72 | 40.41 | 39.56 | 40.31 | 6,447,446 | +0.21(+0.53%) |
Mar 31, 2016 | 40.02 | 40.33 | 39.88 | 40.09 | 7,023,854 | +0.08(+0.21%) |
Mar 30, 2016 | 40.31 | 40.38 | 39.81 | 40.01 | 5,200,275 | -0.04(-0.09%) |
Mar 29, 2016 | 39.38 | 40.08 | 38.76 | 40.05 | 6,507,332 | +0.66(+1.68%) |
Mar 28, 2016 | 39.55 | 39.80 | 39.17 | 39.39 | 5,418,027 | -0.01(-0.02%) |
Mar 24, 2016 | 39.41 | 39.39 | 39.39 | 39.39 | 7,520,448 | -0.17(-0.43%) |
Mar 23, 2016 | 40.12 | 40.36 | 39.46 | 39.56 | 7,288,975 | -0.80(-1.98%) |
Mar 22, 2016 | 39.13 | 40.39 | 39.13 | 40.36 | 10,914,407 | +1.05(+2.66%) |
Mar 21, 2016 | 39.67 | 39.85 | 39.12 | 39.32 | 9,449,417 | -0.39(-0.99%) |
Mar 18, 2016 | 39.02 | 39.73 | 38.47 | 39.71 | 15,713,307 | +0.88(+2.26%) |
Mar 17, 2016 | 39.63 | 39.63 | 38.19 | 38.83 | 11,836,818 | -0.69(-1.76%) |
Mar 16, 2016 | 39.01 | 39.69 | 38.78 | 39.53 | 8,896,875 | +0.48(+1.24%) |
Mar 15, 2016 | 39.76 | 39.96 | 38.70 | 39.04 | 8,233,366 | -1.12(-2.78%) |
Mar 14, 2016 | 40.48 | 40.52 | 40.00 | 40.16 | 6,625,680 | -0.37(-0.90%) |
Mar 11, 2016 | 39.59 | 40.62 | 39.55 | 40.52 | 9,313,380 | +1.05(+2.67%) |
Mar 10, 2016 | 39.70 | 40.27 | 38.83 | 39.47 | 8,017,516 | -0.11(-0.28%) |
Mar 09, 2016 | 38.96 | 39.76 | 38.63 | 39.58 | 11,970,227 | +0.75(+1.93%) |
Mar 08, 2016 | 39.44 | 39.64 | 38.77 | 38.83 | 7,555,842 | -0.76(-1.91%) |
Mar 07, 2016 | 39.10 | 39.66 | 38.49 | 39.59 | 11,029,072 | +0.18(+0.45%) |
Mar 04, 2016 | 39.31 | 39.80 | 38.82 | 39.41 | 9,174,087 | +0.15(+0.39%) |
Mar 03, 2016 | 39.09 | 39.37 | 38.71 | 39.26 | 13,226,090 | +0.16(+0.41%) |
Mar 02, 2016 | 39.43 | 39.61 | 38.89 | 39.10 | 10,050,495 | -0.45(-1.14%) |
Mar 01, 2016 | 38.45 | 39.55 | 38.07 | 39.55 | 10,123,441 | +1.21(+3.17%) |
Feb 29, 2016 | 39.22 | 39.31 | 38.23 | 38.33 | 11,948,719 | -0.98(-2.48%) |
Feb 26, 2016 | 39.49 | 39.86 | 39.17 | 39.31 | 7,547,628 | -0.14(-0.36%) |
Feb 25, 2016 | 38.73 | 39.47 | 38.21 | 39.45 | 10,081,047 | +0.92(+2.39%) |
Feb 24, 2016 | 38.37 | 38.66 | 37.91 | 38.53 | 9,450,020 | -0.13(-0.33%) |
Feb 23, 2016 | 39.10 | 39.53 | 38.61 | 38.66 | 12,294,057 | -0.15(-0.38%) |
Feb 22, 2016 | 38.11 | 38.83 | 37.72 | 38.80 | 13,365,378 | +0.69(+1.82%) |
Feb 19, 2016 | 38.26 | 38.61 | 36.82 | 38.11 | 12,155,667 | -0.18(-0.48%) |
Feb 18, 2016 | 38.98 | 38.98 | 38.02 | 38.29 | 9,336,004 | -0.32(-0.84%) |
Feb 17, 2016 | 38.14 | 38.71 | 37.45 | 38.61 | 14,254,285 | +1.05(+2.80%) |
Feb 16, 2016 | 37.51 | 37.81 | 37.01 | 37.56 | 11,842,600 | +0.65(+1.77%) |
Feb 12, 2016 | 36.87 | 36.91 | 36.91 | 36.91 | 14,212,334 | +0.28(+0.77%) |
Feb 11, 2016 | 36.71 | 37.29 | 36.37 | 36.63 | 12,182,138 | -0.38(-1.02%) |
Feb 10, 2016 | 37.98 | 38.39 | 36.89 | 37.01 | 13,252,502 | -0.53(-1.42%) |
Feb 09, 2016 | 36.72 | 37.86 | 36.54 | 37.54 | 10,906,631 | +0.41(+1.12%) |
Feb 08, 2016 | 36.91 | 37.97 | 36.46 | 37.13 | 13,347,840 | -0.16(-0.43%) |
Feb 05, 2016 | 39.48 | 39.55 | 36.94 | 37.29 | 18,895,134 | -2.56(-6.41%) |
Feb 04, 2016 | 39.83 | 40.23 | 38.86 | 39.84 | 14,746,597 | -0.06(-0.14%) |
Feb 03, 2016 | 38.28 | 40.14 | 37.94 | 39.90 | 23,414,638 | +2.03(+5.36%) |
Feb 02, 2016 | 37.65 | 38.45 | 37.43 | 37.87 | 11,280,464 | -0.31(-0.81%) |
Feb 01, 2016 | 38.02 | 38.52 | 36.86 | 38.18 | 16,658,518 | -0.36(-0.93%) |
Jan 29, 2016 | 37.50 | 38.81 | 37.50 | 38.54 | 25,313,694 | -0.67(-1.70%) |
Jan 28, 2016 | 40.17 | 40.52 | 38.47 | 39.20 | 14,985,899 | -0.88(-2.21%) |
Jan 27, 2016 | 40.97 | 41.37 | 39.62 | 40.09 | 12,928,900 | -0.81(-1.97%) |
Jan 26, 2016 | 41.42 | 41.60 | 40.16 | 40.90 | 10,572,239 | -0.27(-0.67%) |
Jan 25, 2016 | 41.44 | 41.98 | 40.84 | 41.17 | 13,790,818 | -0.13(-0.31%) |
Jan 22, 2016 | 41.48 | 41.72 | 40.59 | 41.30 | 14,793,071 | +0.33(+0.81%) |
Jan 21, 2016 | 40.21 | 41.25 | 39.95 | 40.97 | 17,233,042 | +0.85(+2.12%) |
Jan 20, 2016 | 38.05 | 40.66 | 37.69 | 40.12 | 17,085,514 | +1.52(+3.93%) |
Jan 19, 2016 | 40.38 | 40.52 | 38.07 | 38.60 | 19,437,104 | -1.65(-4.10%) |
Jan 15, 2016 | 37.21 | 40.25 | 40.25 | 40.25 | 38,477,384 | +1.95(+5.10%) |
Jan 14, 2016 | 36.02 | 39.89 | 35.60 | 38.30 | 23,797,994 | +2.37(+6.60%) |
Jan 13, 2016 | 38.29 | 38.34 | 35.78 | 35.93 | 14,862,001 | -2.17(-5.69%) |
Jan 12, 2016 | 37.84 | 38.18 | 37.21 | 38.09 | 9,788,133 | +0.67(+1.78%) |
Jan 11, 2016 | 38.80 | 38.89 | 36.70 | 37.43 | 15,091,524 | -1.23(-3.18%) |
Jan 08, 2016 | 39.98 | 40.16 | 38.54 | 38.66 | 11,495,420 | -1.08(-2.73%) |
Jan 07, 2016 | 39.26 | 40.18 | 39.14 | 39.74 | 13,377,483 | -0.12(-0.30%) |
Jan 06, 2016 | 39.16 | 39.98 | 39.03 | 39.86 | 12,888,101 | +0.01(+0.02%) |
Jan 05, 2016 | 40.28 | 40.46 | 39.47 | 39.85 | 10,172,315 | -0.17(-0.42%) |