Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.72 | 48.79 | 48.51 | 48.70 | 36,726,452 | +0.07(+0.15%) |
Jan 30, 2017 | 48.56 | 48.66 | 48.40 | 48.63 | 23,441,592 | -0.35(-0.72%) |
Jan 27, 2017 | 49.02 | 49.05 | 48.89 | 48.98 | 15,991,222 | -0.08(-0.17%) |
Jan 26, 2017 | 49.16 | 49.21 | 49.00 | 49.06 | 25,605,812 | -0.20(-0.40%) |
Jan 25, 2017 | 49.01 | 49.28 | 49.00 | 49.26 | 33,347,782 | +0.51(+1.04%) |
Jan 24, 2017 | 48.55 | 48.77 | 48.53 | 48.75 | 22,253,708 | +0.12(+0.25%) |
Jan 23, 2017 | 48.44 | 48.63 | 48.34 | 48.63 | 52,743,928 | +0.12(+0.25%) |
Jan 20, 2017 | 48.40 | 48.52 | 48.34 | 48.51 | 30,576,920 | +0.28(+0.58%) |
Jan 19, 2017 | 48.27 | 48.33 | 48.08 | 48.23 | 21,572,114 | -0.12(-0.25%) |
Jan 18, 2017 | 48.34 | 48.45 | 48.21 | 48.35 | 17,852,640 | -0.14(-0.29%) |
Jan 17, 2017 | 48.52 | 48.55 | 48.41 | 48.49 | 27,578,210 | -0.18(-0.37%) |
Jan 13, 2017 | 48.67 | 48.67 | 48.67 | 0 | +0.18(+0.37%) | |
Jan 12, 2017 | 48.48 | 48.50 | 48.28 | 48.49 | 30,764,360 | +0.07(+0.15%) |
Jan 11, 2017 | 48.07 | 48.43 | 48.01 | 48.42 | 38,386,232 | +0.25(+0.53%) |
Jan 10, 2017 | 48.12 | 48.30 | 48.12 | 48.16 | 19,952,672 | +0.01(+0.02%) |
Jan 09, 2017 | 48.05 | 48.18 | 47.98 | 48.16 | 17,094,768 | -0.07(-0.15%) |
Jan 06, 2017 | 48.16 | 48.28 | 48.12 | 48.23 | 27,025,898 | -0.16(-0.34%) |
Jan 05, 2017 | 48.11 | 48.44 | 48.11 | 48.39 | 27,012,920 | +0.41(+0.85%) |
Jan 04, 2017 | 47.70 | 48.01 | 47.66 | 47.98 | 31,429,026 | +0.54(+1.14%) |
Jan 03, 2017 | 47.33 | 47.46 | 47.25 | 47.45 | 34,289,984 | +0.29(+0.62%) |
Dec 30, 2016 | 47.15 | 47.15 | 47.15 | 0 | +0.16(+0.35%) | |
Dec 29, 2016 | 46.96 | 47.09 | 46.95 | 46.99 | 20,086,802 | +0.11(+0.24%) |
Dec 28, 2016 | 47.01 | 47.03 | 46.81 | 46.87 | 20,618,706 | -0.18(-0.38%) |
Dec 27, 2016 | 47.07 | 47.14 | 47.05 | 47.05 | 16,317,720 | -0.06(-0.12%) |
Dec 23, 2016 | 47.11 | 47.11 | 47.11 | 0 | +0.12(+0.26%) | |
Dec 22, 2016 | 47.06 | 47.12 | 46.97 | 46.99 | 19,969,338 | -0.11(-0.23%) |
Dec 21, 2016 | 47.09 | 47.13 | 47.03 | 47.09 | 21,785,972 | +0.01(+0.03%) |
Dec 20, 2016 | 46.98 | 47.12 | 46.94 | 47.08 | 22,035,516 | +0.16(+0.34%) |
Dec 19, 2016 | 47.02 | 47.14 | 46.92 | 46.92 | 21,901,424 | -0.07(-0.15%) |
Dec 16, 2016 | 46.93 | 47.12 | 46.90 | 46.99 | 30,132,452 | +0.03(+0.07%) |
Dec 15, 2016 | 46.89 | 47.04 | 46.85 | 46.96 | 31,318,548 | -0.11(-0.22%) |
Dec 14, 2016 | 47.66 | 47.77 | 46.99 | 47.07 | 32,748,190 | -0.70(-1.47%) |
Dec 13, 2016 | 47.68 | 47.90 | 47.66 | 47.77 | 27,358,602 | +0.51(+1.08%) |
Dec 12, 2016 | 47.29 | 47.45 | 47.20 | 47.26 | 20,550,138 | -0.21(-0.44%) |
Dec 09, 2016 | 47.27 | 47.47 | 47.23 | 47.47 | 25,836,770 | +0.20(+0.43%) |
Dec 08, 2016 | 47.31 | 47.35 | 47.11 | 47.27 | 28,979,422 | -0.04(-0.09%) |
Dec 07, 2016 | 46.79 | 47.39 | 46.77 | 47.31 | 31,852,182 | +0.70(+1.49%) |
Dec 06, 2016 | 46.35 | 46.68 | 46.32 | 46.61 | 23,770,954 | +0.32(+0.68%) |
Dec 05, 2016 | 46.08 | 46.39 | 46.07 | 46.30 | 24,352,090 | +0.45(+0.99%) |
Dec 02, 2016 | 45.65 | 45.95 | 45.59 | 45.84 | 19,888,310 | +0.11(+0.25%) |
Dec 01, 2016 | 45.86 | 45.88 | 45.67 | 45.73 | 28,071,966 | -0.18(-0.39%) |
Nov 30, 2016 | 46.06 | 46.07 | 45.84 | 45.91 | 29,533,306 | -0.05(-0.11%) |
Nov 29, 2016 | 45.70 | 46.06 | 45.65 | 45.96 | 18,208,496 | +0.29(+0.64%) |
Nov 28, 2016 | 45.78 | 45.83 | 45.64 | 45.67 | 16,833,226 | -0.24(-0.53%) |
Nov 25, 2016 | 45.93 | 45.94 | 45.84 | 45.91 | 9,701,685 | +0.14(+0.30%) |
Nov 23, 2016 | 45.77 | 45.77 | 45.77 | 0 | -0.16(-0.35%) | |
Nov 22, 2016 | 45.93 | 45.96 | 45.74 | 45.93 | 22,101,086 | +0.11(+0.25%) |
Nov 21, 2016 | 45.61 | 45.84 | 45.60 | 45.82 | 22,890,290 | +0.39(+0.85%) |
Nov 18, 2016 | 45.52 | 45.58 | 45.35 | 45.43 | 21,087,692 | -0.50(-1.09%) |
Nov 17, 2016 | 45.81 | 45.99 | 45.77 | 45.93 | 22,834,404 | +0.35(+0.76%) |
Nov 16, 2016 | 45.62 | 45.77 | 45.55 | 45.59 | 27,537,388 | -0.49(-1.05%) |
Nov 15, 2016 | 45.75 | 46.09 | 45.70 | 46.07 | 18,940,788 | +0.20(+0.44%) |
Nov 14, 2016 | 45.78 | 45.88 | 45.66 | 45.87 | 25,545,360 | -0.25(-0.54%) |
Nov 11, 2016 | 46.20 | 46.24 | 45.87 | 46.12 | 22,798,188 | -0.28(-0.61%) |
Nov 10, 2016 | 46.51 | 46.62 | 46.02 | 46.40 | 46,242,876 | -0.13(-0.28%) |
Nov 09, 2016 | 46.14 | 46.72 | 46.09 | 46.53 | 33,615,852 | +0.04(+0.09%) |
Nov 08, 2016 | 46.22 | 46.62 | 46.18 | 46.49 | 21,528,814 | +0.13(+0.28%) |
Nov 07, 2016 | 46.31 | 46.39 | 46.20 | 46.36 | 26,451,742 | +0.63(+1.38%) |
Nov 04, 2016 | 45.87 | 46.00 | 45.71 | 45.73 | 21,553,384 | -0.44(-0.96%) |
Nov 03, 2016 | 46.39 | 46.42 | 46.11 | 46.18 | 16,030,592 | -0.05(-0.10%) |
Nov 02, 2016 | 46.51 | 46.57 | 46.16 | 46.22 | 21,695,856 | -0.32(-0.68%) |
Nov 01, 2016 | 46.85 | 46.87 | 46.39 | 46.54 | 24,115,752 | -0.20(-0.43%) |
Oct 31, 2016 | 46.69 | 46.81 | 46.55 | 46.74 | 23,832,482 | +0.02(+0.05%) |
Oct 28, 2016 | 46.65 | 46.82 | 46.60 | 46.72 | 19,022,450 | -0.02(-0.03%) |
Oct 27, 2016 | 46.90 | 46.92 | 46.69 | 46.73 | 11,515,756 | -0.06(-0.12%) |
Oct 26, 2016 | 46.76 | 46.94 | 46.70 | 46.79 | 15,053,833 | -0.21(-0.45%) |
Oct 25, 2016 | 46.93 | 47.04 | 46.81 | 47.00 | 15,376,538 | -0.03(-0.07%) |
Oct 24, 2016 | 47.18 | 47.19 | 46.92 | 47.03 | 15,738,483 | -0.01(-0.02%) |
Oct 21, 2016 | 46.82 | 47.06 | 46.77 | 47.04 | 15,567,597 | -0.11(-0.22%) |
Oct 20, 2016 | 47.01 | 47.23 | 46.96 | 47.15 | 12,319,435 | +0.07(+0.15%) |
Oct 19, 2016 | 47.02 | 47.18 | 46.98 | 47.07 | 15,462,806 | +0.13(+0.28%) |
Oct 18, 2016 | 47.04 | 47.08 | 46.87 | 46.94 | 16,115,733 | +0.46(+0.99%) |
Oct 17, 2016 | 46.52 | 46.61 | 46.41 | 46.48 | 15,637,037 | -0.14(-0.29%) |
Oct 14, 2016 | 46.85 | 46.94 | 46.60 | 46.62 | 23,859,932 | +0.08(+0.17%) |
Oct 13, 2016 | 46.20 | 46.64 | 46.07 | 46.54 | 16,193,547 | -0.18(-0.38%) |
Oct 12, 2016 | 46.76 | 46.83 | 46.59 | 46.72 | 16,745,797 | -0.11(-0.22%) |
Oct 11, 2016 | 47.28 | 47.30 | 46.69 | 46.82 | 22,803,776 | -0.67(-1.41%) |
Oct 10, 2016 | 47.36 | 47.61 | 47.41 | 47.49 | 9,723,806 | +0.14(+0.29%) |
Oct 07, 2016 | 47.40 | 47.43 | 46.98 | 47.36 | 20,639,418 | -0.24(-0.51%) |
Oct 06, 2016 | 47.61 | 47.65 | 47.47 | 47.60 | 14,339,702 | -0.26(-0.54%) |
Oct 05, 2016 | 47.84 | 47.93 | 47.73 | 47.86 | 18,275,976 | +0.19(+0.41%) |
Oct 04, 2016 | 47.89 | 47.98 | 47.48 | 47.66 | 35,511,468 | -0.01(-0.02%) |
Oct 03, 2016 | 47.67 | 47.76 | 47.57 | 47.67 | 21,891,168 | -0.13(-0.27%) |
Sep 30, 2016 | 47.54 | 47.93 | 47.48 | 47.80 | 34,882,612 | +0.37(+0.78%) |
Sep 29, 2016 | 48.03 | 48.01 | 47.27 | 47.43 | 20,662,784 | -0.60(-1.25%) |
Sep 28, 2016 | 47.69 | 48.04 | 47.53 | 48.03 | 24,187,014 | +0.34(+0.71%) |
Sep 27, 2016 | 47.27 | 47.70 | 47.21 | 47.69 | 20,393,024 | +0.23(+0.48%) |
Sep 26, 2016 | 47.49 | 47.56 | 47.39 | 47.46 | 29,471,686 | -0.44(-0.93%) |
Sep 23, 2016 | 47.92 | 48.06 | 47.89 | 47.91 | 23,973,248 | -0.40(-0.84%) |
Sep 22, 2016 | 48.53 | 48.63 | 48.25 | 48.31 | 33,458,126 | +0.48(+1.01%) |
Sep 21, 2016 | 47.45 | 47.87 | 47.28 | 47.83 | 35,630,856 | +0.82(+1.75%) |
Sep 20, 2016 | 47.16 | 47.20 | 46.94 | 47.00 | 29,648,900 | +0.28(+0.61%) |
Sep 19, 2016 | 46.94 | 47.00 | 46.69 | 46.72 | 29,916,412 | +0.24(+0.52%) |
Sep 16, 2016 | 46.57 | 46.60 | 46.35 | 46.47 | 59,250,176 | -0.61(-1.29%) |
Sep 15, 2016 | 46.72 | 47.17 | 46.59 | 47.08 | 31,062,942 | +0.40(+0.87%) |
Sep 14, 2016 | 46.68 | 46.93 | 46.59 | 46.68 | 20,833,132 | -0.06(-0.14%) |
Sep 13, 2016 | 47.09 | 47.18 | 46.54 | 46.74 | 30,759,340 | -0.96(-2.02%) |
Sep 12, 2016 | 46.97 | 47.73 | 46.92 | 47.70 | 33,358,162 | +0.39(+0.82%) |
Sep 09, 2016 | 47.90 | 47.90 | 47.30 | 47.32 | 29,127,936 | -0.94(-1.94%) |
Sep 08, 2016 | 48.39 | 48.48 | 48.20 | 48.25 | 19,263,586 | -0.14(-0.28%) |
Sep 07, 2016 | 48.50 | 48.58 | 48.30 | 48.39 | 22,164,178 | +0.02(+0.05%) |
Sep 06, 2016 | 48.15 | 48.39 | 48.13 | 48.37 | 18,221,854 | +0.32(+0.67%) |
Sep 02, 2016 | 47.94 | 48.04 | 48.04 | 48.04 | 23,690,730 | +0.55(+1.16%) |
Sep 01, 2016 | 47.39 | 47.52 | 47.22 | 47.49 | 22,748,342 | +0.32(+0.69%) |
Aug 31, 2016 | 47.21 | 47.32 | 47.00 | 47.17 | 25,281,084 | -0.10(-0.21%) |
Aug 30, 2016 | 47.37 | 47.45 | 47.18 | 47.27 | 12,427,380 | -0.06(-0.14%) |
Aug 29, 2016 | 47.08 | 47.36 | 47.07 | 47.33 | 12,966,447 | +0.15(+0.31%) |
Aug 26, 2016 | 47.54 | 47.96 | 46.98 | 47.19 | 24,144,090 | -0.28(-0.60%) |
Aug 25, 2016 | 47.50 | 47.60 | 47.42 | 47.47 | 13,549,619 | -0.19(-0.41%) |
Aug 24, 2016 | 47.80 | 47.86 | 47.60 | 47.66 | 15,099,652 | -0.11(-0.24%) |
Aug 23, 2016 | 47.89 | 47.98 | 47.76 | 47.78 | 15,504,841 | +0.20(+0.42%) |
Aug 22, 2016 | 47.38 | 47.61 | 47.29 | 47.57 | 12,488,404 | +0.05(+0.10%) |
Aug 19, 2016 | 47.39 | 47.55 | 47.25 | 47.53 | 15,020,806 | -0.36(-0.74%) |
Aug 18, 2016 | 47.61 | 47.88 | 47.54 | 47.88 | 21,924,672 | +0.24(+0.51%) |
Aug 17, 2016 | 47.53 | 47.76 | 47.32 | 47.64 | 14,972,304 | -0.02(-0.03%) |
Aug 16, 2016 | 47.64 | 47.78 | 47.57 | 47.66 | 17,672,180 | -0.07(-0.14%) |
Aug 15, 2016 | 47.70 | 47.84 | 47.69 | 47.72 | 11,193,379 | +0.18(+0.38%) |
Aug 12, 2016 | 47.69 | 47.74 | 47.49 | 47.54 | 14,017,271 | -0.12(-0.25%) |
Aug 11, 2016 | 47.55 | 47.78 | 47.51 | 47.66 | 24,339,202 | +0.34(+0.72%) |
Aug 10, 2016 | 47.47 | 47.50 | 47.30 | 47.32 | 21,696,570 | +0.16(+0.34%) |
Aug 09, 2016 | 47.00 | 47.31 | 46.98 | 47.16 | 34,035,608 | +0.37(+0.79%) |
Aug 08, 2016 | 46.77 | 46.82 | 46.72 | 46.79 | 12,774,356 | +0.10(+0.21%) |
Aug 05, 2016 | 46.48 | 46.71 | 46.47 | 46.69 | 18,732,684 | +0.21(+0.45%) |
Aug 04, 2016 | 46.36 | 46.51 | 46.27 | 46.48 | 20,734,474 | +0.27(+0.58%) |
Aug 03, 2016 | 45.99 | 46.23 | 45.96 | 46.22 | 24,349,834 | -0.16(-0.35%) |
Aug 02, 2016 | 46.51 | 46.54 | 46.20 | 46.38 | 25,329,158 | -0.23(-0.50%) |
Aug 01, 2016 | 46.77 | 46.86 | 46.56 | 46.61 | 26,748,768 | -0.30(-0.65%) |
Jul 29, 2016 | 46.76 | 47.01 | 46.65 | 46.92 | 26,707,572 | +0.55(+1.18%) |
Jul 28, 2016 | 46.39 | 46.45 | 46.14 | 46.37 | 17,868,948 | -0.05(-0.10%) |
Jul 27, 2016 | 46.47 | 46.54 | 46.08 | 46.42 | 21,186,178 | +0.17(+0.37%) |
Jul 26, 2016 | 46.23 | 46.39 | 46.05 | 46.25 | 18,586,928 | +0.19(+0.42%) |
Jul 25, 2016 | 46.14 | 46.16 | 45.93 | 46.05 | 16,424,270 | -0.06(-0.12%) |
Jul 22, 2016 | 46.12 | 46.14 | 45.98 | 46.11 | 19,877,910 | +0.09(+0.19%) |
Jul 21, 2016 | 46.06 | 46.23 | 45.94 | 46.02 | 24,288,682 | -0.19(-0.40%) |
Jul 20, 2016 | 46.09 | 46.26 | 45.99 | 46.21 | 25,835,222 | +0.41(+0.90%) |
Jul 19, 2016 | 45.80 | 45.87 | 45.67 | 45.80 | 24,612,728 | -0.36(-0.79%) |
Jul 18, 2016 | 46.05 | 46.30 | 45.96 | 46.16 | 21,789,114 | +0.11(+0.25%) |
Jul 15, 2016 | 46.16 | 46.18 | 45.95 | 46.05 | 36,745,888 | -0.23(-0.51%) |
Jul 14, 2016 | 46.31 | 46.43 | 46.22 | 46.28 | 34,816,312 | +0.40(+0.86%) |
Jul 13, 2016 | 46.05 | 46.16 | 45.84 | 45.88 | 33,834,176 | -0.05(-0.11%) |
Jul 12, 2016 | 45.97 | 46.15 | 45.88 | 45.93 | 36,911,204 | +0.61(+1.36%) |
Jul 11, 2016 | 45.26 | 45.50 | 45.23 | 45.32 | 31,512,738 | +0.65(+1.47%) |
Jul 08, 2016 | 44.49 | 44.74 | 43.99 | 44.66 | 32,396,702 | +0.67(+1.53%) |
Jul 07, 2016 | 44.25 | 44.41 | 43.86 | 43.99 | 30,708,722 | -0.18(-0.40%) |
Jul 06, 2016 | 43.74 | 44.20 | 43.47 | 44.17 | 35,194,716 | -0.08(-0.18%) |
Jul 05, 2016 | 44.58 | 44.62 | 44.12 | 44.25 | 41,622,128 | -0.87(-1.93%) |
Jul 01, 2016 | 45.14 | 45.12 | 45.12 | 45.12 | 28,071,974 | +0.00(+0.00%) |
Jun 30, 2016 | 44.55 | 45.12 | 44.43 | 45.12 | 59,554,160 | +0.66(+1.49%) |
Jun 29, 2016 | 44.31 | 44.61 | 44.24 | 44.46 | 41,953,040 | +0.80(+1.83%) |
Jun 28, 2016 | 43.54 | 43.69 | 43.14 | 43.66 | 55,929,528 | +1.12(+2.62%) |
Jun 27, 2016 | 42.77 | 42.80 | 41.98 | 42.55 | 73,280,776 | -0.83(-1.92%) |
Jun 24, 2016 | 43.56 | 44.53 | 43.35 | 43.38 | 105,535,048 | -4.07(-8.59%) |
Jun 23, 2016 | 47.16 | 47.53 | 46.83 | 47.45 | 40,901,020 | +1.28(+2.77%) |
Jun 22, 2016 | 46.39 | 46.62 | 46.18 | 46.18 | 55,883,760 | -0.03(-0.06%) |
Jun 21, 2016 | 46.21 | 46.56 | 46.01 | 46.20 | 47,600,796 | +0.37(+0.81%) |
Jun 20, 2016 | 46.10 | 46.15 | 45.82 | 45.83 | 49,096,744 | +1.11(+2.48%) |
Jun 17, 2016 | 44.44 | 44.83 | 44.22 | 44.72 | 65,254,868 | +0.44(+0.99%) |
Jun 16, 2016 | 43.57 | 44.32 | 43.24 | 44.28 | 34,941,296 | +0.09(+0.21%) |
Jun 15, 2016 | 44.28 | 44.44 | 44.10 | 44.19 | 42,935,940 | +0.29(+0.67%) |
Jun 14, 2016 | 44.14 | 44.24 | 43.66 | 43.90 | 87,726,736 | -0.71(-1.60%) |
Jun 13, 2016 | 44.68 | 45.04 | 44.49 | 44.61 | 32,094,562 | -0.66(-1.45%) |
Jun 10, 2016 | 45.64 | 45.71 | 45.14 | 45.27 | 37,636,968 | -1.35(-2.91%) |
Jun 09, 2016 | 46.62 | 46.74 | 46.48 | 46.62 | 23,341,374 | -0.58(-1.23%) |
Jun 08, 2016 | 47.25 | 47.32 | 47.16 | 47.20 | 18,524,296 | +0.10(+0.20%) |
Jun 07, 2016 | 47.12 | 47.23 | 47.07 | 47.11 | 19,330,046 | +0.34(+0.73%) |
Jun 06, 2016 | 46.66 | 46.88 | 46.62 | 46.77 | 28,015,828 | +0.26(+0.56%) |
Jun 03, 2016 | 46.37 | 46.52 | 46.13 | 46.51 | 35,058,172 | +0.30(+0.65%) |
Jun 02, 2016 | 45.94 | 46.22 | 45.89 | 46.20 | 41,650,396 | +0.00(+0.00%) |
Jun 01, 2016 | 46.02 | 46.24 | 45.97 | 46.20 | 24,702,476 | -0.04(-0.09%) |
May 31, 2016 | 46.66 | 46.73 | 46.13 | 46.24 | 32,114,512 | -0.22(-0.48%) |
May 27, 2016 | 46.43 | 46.47 | 46.47 | 46.47 | 20,283,072 | -0.05(-0.10%) |
May 26, 2016 | 46.56 | 46.62 | 46.40 | 46.51 | 26,656,874 | +0.13(+0.27%) |
May 25, 2016 | 46.24 | 46.48 | 46.22 | 46.39 | 44,932,772 | +0.48(+1.05%) |
May 24, 2016 | 45.55 | 45.99 | 45.55 | 45.90 | 36,486,448 | +0.66(+1.45%) |
May 23, 2016 | 45.23 | 45.37 | 45.16 | 45.25 | 23,770,090 | -0.15(-0.33%) |
May 20, 2016 | 45.40 | 45.52 | 45.30 | 45.40 | 29,513,002 | +0.37(+0.83%) |
May 19, 2016 | 45.08 | 45.16 | 44.89 | 45.02 | 34,055,552 | -0.32(-0.72%) |
May 18, 2016 | 45.38 | 45.82 | 45.18 | 45.35 | 44,593,968 | +0.02(+0.03%) |
May 17, 2016 | 45.59 | 45.73 | 45.29 | 45.33 | 31,708,466 | -0.33(-0.73%) |
May 16, 2016 | 45.28 | 45.69 | 45.25 | 45.67 | 30,930,384 | +0.54(+1.19%) |
May 13, 2016 | 45.24 | 45.44 | 45.00 | 45.13 | 24,052,436 | -0.47(-1.03%) |
May 12, 2016 | 46.00 | 46.01 | 45.40 | 45.59 | 22,271,888 | -0.02(-0.03%) |
May 11, 2016 | 45.71 | 45.89 | 45.61 | 45.61 | 25,476,566 | -0.40(-0.86%) |
May 10, 2016 | 45.70 | 46.01 | 45.66 | 46.01 | 26,932,268 | +0.65(+1.43%) |
May 09, 2016 | 45.56 | 45.65 | 45.33 | 45.36 | 22,525,340 | -0.10(-0.21%) |
May 06, 2016 | 45.13 | 45.48 | 45.09 | 45.45 | 27,140,178 | +0.13(+0.28%) |
May 05, 2016 | 45.39 | 45.51 | 45.18 | 45.33 | 27,208,762 | -0.10(-0.21%) |
May 04, 2016 | 45.56 | 45.63 | 45.29 | 45.42 | 25,517,812 | -0.53(-1.15%) |
May 03, 2016 | 46.26 | 46.27 | 45.88 | 45.95 | 31,923,380 | -0.77(-1.64%) |
May 02, 2016 | 46.66 | 46.79 | 46.51 | 46.72 | 31,822,666 | +0.44(+0.94%) |
Apr 29, 2016 | 46.51 | 46.58 | 46.12 | 46.28 | 34,897,404 | -0.20(-0.43%) |
Apr 28, 2016 | 46.56 | 46.94 | 46.38 | 46.48 | 31,819,066 | -0.64(-1.36%) |
Apr 27, 2016 | 46.95 | 47.22 | 46.88 | 47.12 | 16,480,762 | +0.03(+0.07%) |
Apr 26, 2016 | 47.11 | 47.18 | 46.94 | 47.09 | 19,767,024 | +0.17(+0.35%) |
Apr 25, 2016 | 46.93 | 46.96 | 46.75 | 46.93 | 17,066,096 | -0.24(-0.50%) |
Apr 22, 2016 | 47.09 | 47.24 | 46.96 | 47.16 | 21,793,058 | +0.02(+0.05%) |
Apr 21, 2016 | 47.35 | 47.39 | 47.06 | 47.14 | 24,156,906 | -0.29(-0.60%) |
Apr 20, 2016 | 47.36 | 47.65 | 47.29 | 47.42 | 18,182,390 | +0.04(+0.08%) |
Apr 19, 2016 | 47.28 | 47.48 | 47.21 | 47.38 | 30,615,912 | +0.81(+1.73%) |
Apr 18, 2016 | 46.12 | 46.62 | 46.08 | 46.58 | 25,501,472 | +0.40(+0.86%) |
Apr 15, 2016 | 46.25 | 46.34 | 46.17 | 46.18 | 22,165,848 | -0.10(-0.22%) |
Apr 14, 2016 | 46.37 | 46.46 | 46.20 | 46.28 | 33,889,412 | +0.15(+0.33%) |
Apr 13, 2016 | 46.05 | 46.23 | 45.95 | 46.13 | 32,298,064 | +0.72(+1.59%) |
Apr 12, 2016 | 45.10 | 45.50 | 44.84 | 45.41 | 31,768,816 | +0.67(+1.49%) |
Apr 11, 2016 | 45.02 | 45.21 | 44.74 | 44.75 | 19,744,974 | +0.02(+0.05%) |
Apr 08, 2016 | 44.76 | 44.88 | 44.61 | 44.72 | 23,308,066 | +0.84(+1.91%) |
Apr 07, 2016 | 44.17 | 44.30 | 43.78 | 43.88 | 25,066,492 | -0.65(-1.46%) |
Apr 06, 2016 | 43.97 | 44.56 | 43.90 | 44.53 | 25,836,462 | +0.71(+1.63%) |
Apr 05, 2016 | 43.90 | 43.96 | 43.75 | 43.82 | 25,500,710 | -0.88(-1.97%) |
Apr 04, 2016 | 44.91 | 44.97 | 44.64 | 44.70 | 21,432,648 | -0.09(-0.21%) |
Apr 01, 2016 | 44.35 | 44.85 | 44.30 | 44.79 | 38,373,120 | -0.48(-1.07%) |
Mar 31, 2016 | 45.52 | 45.62 | 45.25 | 45.28 | 47,133,272 | -0.45(-0.99%) |
Mar 30, 2016 | 45.78 | 45.99 | 45.66 | 45.73 | 23,985,658 | +0.34(+0.75%) |
Mar 29, 2016 | 44.69 | 45.41 | 44.58 | 45.39 | 28,249,344 | +0.48(+1.08%) |
Mar 28, 2016 | 44.94 | 44.98 | 44.79 | 44.91 | 23,343,876 | +0.27(+0.60%) |
Mar 24, 2016 | 44.37 | 44.64 | 44.64 | 44.64 | 23,136,054 | -0.30(-0.67%) |
Mar 23, 2016 | 45.28 | 45.29 | 44.87 | 44.94 | 23,091,026 | -0.46(-1.01%) |
Mar 22, 2016 | 45.11 | 45.47 | 45.07 | 45.40 | 20,106,422 | -0.08(-0.17%) |
Mar 21, 2016 | 45.44 | 45.58 | 45.33 | 45.48 | 22,251,458 | -0.07(-0.16%) |
Mar 18, 2016 | 45.55 | 45.70 | 45.48 | 45.55 | 38,799,028 | -0.08(-0.17%) |
Mar 17, 2016 | 45.30 | 45.71 | 45.15 | 45.63 | 22,606,004 | +0.35(+0.77%) |
Mar 16, 2016 | 44.54 | 45.32 | 44.54 | 45.28 | 32,082,300 | +0.40(+0.88%) |
Mar 15, 2016 | 44.84 | 44.89 | 44.72 | 44.88 | 24,802,258 | -0.43(-0.94%) |
Mar 14, 2016 | 45.34 | 45.43 | 45.21 | 45.31 | 20,139,820 | -0.10(-0.21%) |
Mar 11, 2016 | 45.05 | 45.43 | 45.01 | 45.40 | 30,771,380 | +1.16(+2.61%) |
Mar 10, 2016 | 44.68 | 44.96 | 43.90 | 44.25 | 35,533,780 | -0.07(-0.16%) |
Mar 09, 2016 | 44.35 | 44.45 | 44.20 | 44.32 | 19,526,580 | +0.17(+0.38%) |
Mar 08, 2016 | 44.40 | 44.40 | 44.10 | 44.15 | 21,326,612 | -0.44(-0.98%) |
Mar 07, 2016 | 44.18 | 44.74 | 44.16 | 44.59 | 30,358,406 | -0.06(-0.12%) |
Mar 04, 2016 | 44.63 | 44.88 | 44.52 | 44.64 | 28,723,240 | +0.32(+0.73%) |
Mar 03, 2016 | 44.01 | 44.34 | 43.97 | 44.32 | 26,649,588 | +0.43(+0.97%) |
Mar 02, 2016 | 43.57 | 43.92 | 43.47 | 43.89 | 28,467,244 | +0.30(+0.69%) |
Mar 01, 2016 | 43.10 | 43.62 | 42.99 | 43.59 | 31,038,006 | +1.11(+2.61%) |
Feb 29, 2016 | 42.65 | 42.87 | 42.46 | 42.48 | 38,271,024 | -0.25(-0.59%) |
Feb 26, 2016 | 43.07 | 43.09 | 42.66 | 42.73 | 24,749,506 | -0.11(-0.26%) |
Feb 25, 2016 | 42.58 | 42.85 | 42.38 | 42.85 | 31,771,740 | +0.51(+1.20%) |
Feb 24, 2016 | 41.78 | 42.40 | 41.58 | 42.34 | 33,730,844 | -0.15(-0.35%) |
Feb 23, 2016 | 42.92 | 42.94 | 42.42 | 42.49 | 24,881,368 | -0.71(-1.63%) |
Feb 22, 2016 | 43.03 | 43.23 | 43.01 | 43.19 | 24,260,304 | +0.48(+1.13%) |
Feb 19, 2016 | 42.43 | 42.75 | 42.30 | 42.71 | 33,688,668 | -0.05(-0.11%) |
Feb 18, 2016 | 43.16 | 43.16 | 42.73 | 42.76 | 41,274,240 | -0.22(-0.52%) |
Feb 17, 2016 | 42.61 | 43.04 | 42.58 | 42.98 | 32,311,700 | +0.73(+1.72%) |
Feb 16, 2016 | 42.14 | 42.28 | 41.80 | 42.25 | 39,900,308 | +0.84(+2.03%) |
Feb 12, 2016 | 40.82 | 41.41 | 41.41 | 41.41 | 48,894,820 | +0.71(+1.75%) |
Feb 11, 2016 | 40.74 | 40.91 | 40.35 | 40.70 | 52,706,948 | -0.60(-1.46%) |
Feb 10, 2016 | 41.49 | 41.81 | 41.23 | 41.30 | 40,509,604 | -0.05(-0.11%) |
Feb 09, 2016 | 40.93 | 41.53 | 40.91 | 41.35 | 43,102,980 | -0.48(-1.16%) |
Feb 08, 2016 | 41.93 | 41.95 | 41.44 | 41.83 | 47,748,460 | -0.79(-1.86%) |
Feb 05, 2016 | 43.10 | 43.14 | 42.44 | 42.62 | 39,827,504 | -0.67(-1.54%) |
Feb 04, 2016 | 42.96 | 43.44 | 42.88 | 43.29 | 35,646,396 | +0.06(+0.13%) |
Feb 03, 2016 | 43.11 | 43.24 | 42.31 | 43.23 | 45,873,524 | +0.36(+0.83%) |
Feb 02, 2016 | 43.27 | 43.27 | 42.73 | 42.88 | 37,632,116 | -1.02(-2.33%) |