Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.45 | 42.99 | 42.09 | 42.33 | 3,241,027 | -0.57(-1.33%) |
Oct 28, 2016 | 42.73 | 43.39 | 42.12 | 42.90 | 4,146,700 | +0.16(+0.38%) |
Oct 27, 2016 | 44.36 | 44.40 | 42.67 | 42.74 | 4,378,019 | -1.25(-2.83%) |
Oct 26, 2016 | 43.91 | 44.87 | 43.91 | 43.99 | 3,646,231 | -0.09(-0.20%) |
Oct 25, 2016 | 44.14 | 44.48 | 43.79 | 44.08 | 3,376,096 | -0.53(-1.19%) |
Oct 24, 2016 | 44.36 | 44.87 | 44.20 | 44.61 | 2,655,343 | +0.54(+1.22%) |
Oct 21, 2016 | 42.96 | 44.27 | 42.82 | 44.07 | 4,017,403 | +0.83(+1.92%) |
Oct 20, 2016 | 43.40 | 43.52 | 43.00 | 43.24 | 2,061,092 | -0.26(-0.60%) |
Oct 19, 2016 | 43.40 | 43.67 | 43.17 | 43.50 | 3,219,578 | +0.13(+0.30%) |
Oct 18, 2016 | 43.86 | 43.87 | 43.23 | 43.37 | 2,557,435 | +0.00(+0.00%) |
Oct 17, 2016 | 43.61 | 44.18 | 43.16 | 43.37 | 2,164,608 | -0.29(-0.67%) |
Oct 14, 2016 | 43.05 | 44.04 | 42.78 | 43.66 | 4,050,707 | -0.04(-0.09%) |
Oct 13, 2016 | 44.04 | 44.05 | 43.29 | 43.70 | 2,633,696 | -0.70(-1.58%) |
Oct 12, 2016 | 44.09 | 44.69 | 43.90 | 44.40 | 2,888,174 | +0.33(+0.74%) |
Oct 11, 2016 | 44.25 | 44.66 | 43.91 | 44.08 | 2,835,734 | -0.11(-0.24%) |
Oct 10, 2016 | 44.77 | 44.94 | 43.62 | 44.18 | 2,848,956 | -0.46(-1.02%) |
Oct 07, 2016 | 44.21 | 44.96 | 44.08 | 44.64 | 4,438,632 | +0.72(+1.65%) |
Oct 06, 2016 | 43.03 | 44.45 | 42.66 | 43.91 | 4,044,629 | +0.77(+1.77%) |
Oct 05, 2016 | 42.22 | 43.42 | 42.14 | 43.15 | 2,989,073 | +1.10(+2.61%) |
Oct 04, 2016 | 41.62 | 42.16 | 41.41 | 42.05 | 2,589,642 | +0.44(+1.06%) |
Oct 03, 2016 | 42.03 | 42.10 | 41.48 | 41.61 | 2,648,504 | -0.63(-1.48%) |
Sep 30, 2016 | 42.47 | 42.82 | 41.84 | 42.24 | 3,176,489 | +0.33(+0.78%) |
Sep 29, 2016 | 42.09 | 42.84 | 41.86 | 41.91 | 2,416,564 | -0.24(-0.58%) |
Sep 28, 2016 | 41.87 | 42.29 | 41.65 | 42.16 | 1,793,672 | +0.06(+0.14%) |
Sep 27, 2016 | 41.90 | 42.56 | 41.79 | 42.10 | 2,037,236 | +0.17(+0.41%) |
Sep 26, 2016 | 41.62 | 42.33 | 41.55 | 41.93 | 3,946,826 | -0.06(-0.14%) |
Sep 23, 2016 | 41.56 | 42.38 | 41.50 | 41.98 | 3,122,152 | +0.88(+2.14%) |
Sep 22, 2016 | 41.62 | 41.97 | 40.69 | 41.11 | 4,599,091 | -0.47(-1.14%) |
Sep 21, 2016 | 40.66 | 41.59 | 40.66 | 41.58 | 2,758,692 | +1.07(+2.63%) |
Sep 20, 2016 | 41.22 | 41.45 | 40.43 | 40.51 | 2,123,953 | -0.71(-1.72%) |
Sep 19, 2016 | 41.87 | 41.95 | 41.02 | 41.22 | 3,111,397 | -0.53(-1.27%) |
Sep 16, 2016 | 41.71 | 42.16 | 41.52 | 41.75 | 5,068,341 | -0.34(-0.81%) |
Sep 15, 2016 | 40.14 | 42.33 | 39.79 | 42.09 | 6,361,172 | +1.86(+4.63%) |
Sep 14, 2016 | 40.08 | 40.66 | 39.45 | 40.23 | 3,659,793 | +0.20(+0.49%) |
Sep 13, 2016 | 40.59 | 40.81 | 39.75 | 40.03 | 4,000,296 | -0.92(-2.25%) |
Sep 12, 2016 | 40.23 | 41.07 | 40.14 | 40.95 | 3,124,040 | +0.49(+1.21%) |
Sep 09, 2016 | 40.47 | 41.03 | 40.35 | 40.46 | 3,389,157 | -0.30(-0.74%) |
Sep 08, 2016 | 41.33 | 41.39 | 40.58 | 40.76 | 2,433,105 | -0.73(-1.77%) |
Sep 07, 2016 | 40.61 | 41.66 | 40.21 | 41.50 | 3,674,551 | +0.77(+1.90%) |
Sep 06, 2016 | 42.08 | 42.16 | 40.58 | 40.72 | 4,926,622 | -1.51(-3.57%) |
Sep 02, 2016 | 41.74 | 42.23 | 42.23 | 42.23 | 3,752,217 | +0.68(+1.65%) |
Sep 01, 2016 | 41.33 | 41.61 | 41.06 | 41.55 | 3,118,190 | +0.46(+1.13%) |
Aug 31, 2016 | 42.01 | 42.23 | 40.89 | 41.08 | 3,714,940 | -0.81(-1.92%) |
Aug 30, 2016 | 42.70 | 42.58 | 41.54 | 41.89 | 2,686,582 | -0.81(-1.91%) |
Aug 29, 2016 | 41.92 | 42.75 | 41.84 | 42.70 | 2,614,115 | +0.97(+2.32%) |
Aug 26, 2016 | 42.03 | 42.40 | 41.50 | 41.73 | 2,419,938 | -0.24(-0.58%) |
Aug 25, 2016 | 42.21 | 42.68 | 41.71 | 41.98 | 2,180,497 | -0.29(-0.69%) |
Aug 24, 2016 | 42.56 | 42.68 | 42.20 | 42.27 | 2,361,352 | -0.48(-1.13%) |
Aug 23, 2016 | 42.54 | 43.06 | 42.29 | 42.75 | 3,059,483 | +0.61(+1.44%) |
Aug 22, 2016 | 42.55 | 42.63 | 41.72 | 42.15 | 3,513,580 | -0.40(-0.95%) |
Aug 19, 2016 | 42.36 | 42.75 | 41.91 | 42.55 | 3,584,288 | +0.46(+1.09%) |
Aug 18, 2016 | 42.14 | 42.35 | 41.73 | 42.09 | 3,080,952 | +0.27(+0.64%) |
Aug 17, 2016 | 42.06 | 42.41 | 41.42 | 41.83 | 4,901,270 | -0.74(-1.75%) |
Aug 16, 2016 | 42.60 | 43.42 | 42.25 | 42.57 | 5,382,451 | -0.24(-0.57%) |
Aug 15, 2016 | 41.82 | 43.05 | 41.74 | 42.81 | 7,231,311 | +1.28(+3.08%) |
Aug 12, 2016 | 41.23 | 42.11 | 40.63 | 41.53 | 18,292,522 | +3.09(+8.03%) |
Aug 11, 2016 | 37.99 | 39.54 | 37.72 | 38.45 | 17,240,218 | +2.69(+7.53%) |
Aug 10, 2016 | 35.41 | 36.70 | 35.18 | 35.75 | 5,452,490 | +0.57(+1.63%) |
Aug 09, 2016 | 36.06 | 36.13 | 34.72 | 35.18 | 5,903,025 | -1.01(-2.79%) |
Aug 08, 2016 | 35.29 | 36.44 | 35.29 | 36.19 | 4,240,989 | +0.99(+2.80%) |
Aug 05, 2016 | 34.25 | 35.63 | 34.13 | 35.20 | 3,850,317 | +1.25(+3.69%) |
Aug 04, 2016 | 33.55 | 34.23 | 33.22 | 33.95 | 2,781,849 | +0.32(+0.94%) |
Aug 03, 2016 | 32.24 | 33.81 | 31.57 | 33.64 | 5,202,498 | +0.70(+2.14%) |
Aug 02, 2016 | 34.78 | 35.01 | 32.78 | 32.93 | 6,881,584 | -2.43(-6.86%) |
Aug 01, 2016 | 35.51 | 35.79 | 35.07 | 35.36 | 3,908,120 | -0.40(-1.11%) |
Jul 29, 2016 | 34.65 | 35.90 | 34.46 | 35.75 | 4,072,998 | +0.78(+2.22%) |
Jul 28, 2016 | 34.49 | 35.05 | 33.77 | 34.98 | 2,860,039 | +0.40(+1.15%) |
Jul 27, 2016 | 35.62 | 35.92 | 34.15 | 34.58 | 4,204,667 | -0.93(-2.62%) |
Jul 26, 2016 | 35.54 | 36.50 | 35.46 | 35.51 | 7,780,603 | +0.96(+2.78%) |
Jul 25, 2016 | 33.21 | 34.66 | 33.10 | 34.55 | 5,287,435 | +1.52(+4.60%) |
Jul 22, 2016 | 33.33 | 33.48 | 32.88 | 33.03 | 2,916,361 | -0.31(-0.92%) |
Jul 21, 2016 | 33.26 | 33.69 | 33.15 | 33.34 | 2,557,055 | +0.03(+0.10%) |
Jul 20, 2016 | 32.86 | 33.39 | 32.60 | 33.30 | 1,984,676 | +0.60(+1.83%) |
Jul 19, 2016 | 33.21 | 33.21 | 32.59 | 32.71 | 2,851,519 | -0.53(-1.58%) |
Jul 18, 2016 | 32.89 | 33.47 | 32.75 | 33.23 | 2,459,295 | +0.38(+1.16%) |
Jul 15, 2016 | 33.20 | 33.42 | 32.84 | 32.85 | 2,635,836 | -0.19(-0.56%) |
Jul 14, 2016 | 33.53 | 33.79 | 32.88 | 33.04 | 2,582,479 | -0.19(-0.56%) |
Jul 13, 2016 | 33.60 | 33.86 | 32.82 | 33.22 | 3,135,728 | -0.42(-1.25%) |
Jul 12, 2016 | 33.26 | 33.77 | 33.19 | 33.64 | 3,956,220 | +0.53(+1.61%) |
Jul 11, 2016 | 32.66 | 33.23 | 32.43 | 33.11 | 3,797,774 | +0.52(+1.59%) |
Jul 08, 2016 | 31.90 | 32.82 | 31.65 | 32.59 | 4,870,996 | +0.95(+2.99%) |
Jul 07, 2016 | 30.99 | 31.96 | 30.99 | 31.65 | 5,517,383 | +0.66(+2.14%) |
Jul 06, 2016 | 30.14 | 31.05 | 29.76 | 30.98 | 4,522,989 | +0.70(+2.32%) |
Jul 05, 2016 | 30.90 | 30.90 | 29.74 | 30.28 | 3,375,854 | -0.62(-2.01%) |
Jul 01, 2016 | 30.59 | 30.90 | 30.90 | 30.90 | 3,411,675 | +0.15(+0.47%) |
Jun 30, 2016 | 30.74 | 30.81 | 30.23 | 30.76 | 3,380,699 | +0.15(+0.48%) |
Jun 29, 2016 | 30.11 | 30.82 | 29.97 | 30.61 | 4,269,604 | +0.61(+2.05%) |
Jun 28, 2016 | 29.57 | 30.06 | 29.42 | 30.00 | 4,117,643 | +0.74(+2.51%) |
Jun 27, 2016 | 30.00 | 30.00 | 28.30 | 29.26 | 5,862,822 | -0.75(-2.50%) |
Jun 24, 2016 | 29.95 | 30.33 | 29.55 | 30.01 | 5,208,520 | -0.91(-2.93%) |
Jun 23, 2016 | 30.93 | 31.22 | 30.79 | 30.92 | 3,067,333 | +0.37(+1.22%) |
Jun 22, 2016 | 30.58 | 31.51 | 30.51 | 30.55 | 3,773,696 | +0.03(+0.11%) |
Jun 21, 2016 | 30.68 | 30.90 | 30.46 | 30.52 | 3,236,306 | +0.03(+0.11%) |
Jun 20, 2016 | 30.79 | 30.94 | 30.44 | 30.48 | 2,942,612 | +0.19(+0.61%) |
Jun 17, 2016 | 29.83 | 30.51 | 29.76 | 30.30 | 6,069,899 | +0.57(+1.90%) |
Jun 16, 2016 | 30.06 | 30.07 | 29.37 | 29.73 | 6,824,214 | -0.17(-0.57%) |
Jun 15, 2016 | 29.95 | 31.07 | 29.88 | 29.90 | 6,409,148 | +0.25(+0.84%) |
Jun 14, 2016 | 30.47 | 30.53 | 29.43 | 29.65 | 6,671,729 | -0.81(-2.65%) |
Jun 13, 2016 | 31.43 | 31.44 | 30.43 | 30.46 | 4,466,197 | -0.97(-3.09%) |
Jun 10, 2016 | 31.41 | 31.44 | 30.97 | 31.43 | 5,336,424 | -0.56(-1.74%) |
Jun 09, 2016 | 32.80 | 32.80 | 31.60 | 31.99 | 3,707,560 | -0.80(-2.44%) |
Jun 08, 2016 | 32.72 | 33.01 | 32.51 | 32.79 | 4,025,484 | +0.05(+0.15%) |
Jun 07, 2016 | 32.00 | 33.02 | 31.93 | 32.74 | 5,151,506 | +0.53(+1.66%) |
Jun 06, 2016 | 32.21 | 32.51 | 31.76 | 32.21 | 4,568,276 | +0.07(+0.23%) |
Jun 03, 2016 | 31.63 | 32.29 | 31.58 | 32.13 | 5,509,568 | +0.36(+1.15%) |
Jun 02, 2016 | 30.90 | 31.86 | 30.72 | 31.77 | 5,661,114 | +0.93(+3.01%) |
Jun 01, 2016 | 30.70 | 30.98 | 30.52 | 30.84 | 4,824,889 | +0.14(+0.45%) |
May 31, 2016 | 30.86 | 30.97 | 30.41 | 30.70 | 5,930,191 | -0.15(-0.50%) |
May 27, 2016 | 30.53 | 30.86 | 30.86 | 30.86 | 3,345,864 | +0.41(+1.35%) |
May 26, 2016 | 30.59 | 30.80 | 30.20 | 30.44 | 4,639,882 | -0.14(-0.45%) |
May 25, 2016 | 30.48 | 30.71 | 30.15 | 30.58 | 6,353,824 | +0.15(+0.50%) |
May 24, 2016 | 30.72 | 30.88 | 30.12 | 30.43 | 3,399,177 | -0.12(-0.39%) |
May 23, 2016 | 30.64 | 31.37 | 30.51 | 30.55 | 6,546,568 | +0.03(+0.11%) |
May 20, 2016 | 29.82 | 30.52 | 29.68 | 30.52 | 6,054,375 | +0.81(+2.72%) |
May 19, 2016 | 29.36 | 29.91 | 29.23 | 29.71 | 7,902,475 | +0.59(+2.03%) |
May 18, 2016 | 29.80 | 30.02 | 28.97 | 29.12 | 10,853,596 | -1.02(-3.40%) |
May 17, 2016 | 30.74 | 31.02 | 30.03 | 30.14 | 8,796,661 | -0.71(-2.31%) |
May 16, 2016 | 31.73 | 31.74 | 30.74 | 30.85 | 12,957,795 | -0.50(-1.58%) |
May 13, 2016 | 30.80 | 32.84 | 30.42 | 31.35 | 36,906,344 | -4.86(-13.42%) |
May 12, 2016 | 36.02 | 37.03 | 35.10 | 36.21 | 16,703,580 | -0.16(-0.44%) |
May 11, 2016 | 37.65 | 37.65 | 36.26 | 36.37 | 12,499,366 | -2.75(-7.02%) |
May 10, 2016 | 38.99 | 39.24 | 38.39 | 39.11 | 6,325,403 | -0.27(-0.69%) |
May 09, 2016 | 38.55 | 39.68 | 38.46 | 39.39 | 5,273,964 | +0.91(+2.37%) |
May 06, 2016 | 38.67 | 38.67 | 37.77 | 38.47 | 5,843,915 | -0.52(-1.33%) |
May 05, 2016 | 39.52 | 39.53 | 38.14 | 38.99 | 6,264,103 | -0.67(-1.70%) |
May 04, 2016 | 40.20 | 40.39 | 39.18 | 39.67 | 4,843,609 | -1.00(-2.46%) |
May 03, 2016 | 41.00 | 41.00 | 40.08 | 40.67 | 2,677,087 | -0.63(-1.53%) |
May 02, 2016 | 40.99 | 41.42 | 40.36 | 41.30 | 3,342,797 | +0.37(+0.90%) |
Apr 29, 2016 | 41.82 | 41.82 | 40.49 | 40.93 | 3,892,382 | -1.28(-3.03%) |
Apr 28, 2016 | 42.72 | 43.09 | 42.11 | 42.21 | 1,911,080 | -0.59(-1.38%) |
Apr 27, 2016 | 42.12 | 42.87 | 41.86 | 42.80 | 1,984,344 | +0.56(+1.33%) |
Apr 26, 2016 | 41.60 | 42.33 | 41.40 | 42.24 | 3,351,860 | +0.61(+1.46%) |
Apr 25, 2016 | 41.24 | 41.85 | 40.97 | 41.64 | 2,123,734 | +0.34(+0.81%) |
Apr 22, 2016 | 41.90 | 42.75 | 41.17 | 41.30 | 5,359,724 | -1.35(-3.17%) |
Apr 21, 2016 | 42.91 | 43.57 | 42.60 | 42.65 | 5,175,710 | -0.23(-0.54%) |
Apr 20, 2016 | 42.16 | 43.38 | 42.06 | 42.88 | 2,899,422 | +0.85(+2.02%) |
Apr 19, 2016 | 41.91 | 42.35 | 41.67 | 42.04 | 2,191,099 | +0.14(+0.34%) |
Apr 18, 2016 | 41.36 | 42.08 | 41.28 | 41.89 | 2,739,527 | +0.50(+1.22%) |
Apr 15, 2016 | 41.05 | 41.61 | 40.65 | 41.39 | 3,170,112 | +0.32(+0.78%) |
Apr 14, 2016 | 41.63 | 41.63 | 40.58 | 41.07 | 2,879,607 | -0.55(-1.33%) |
Apr 13, 2016 | 41.45 | 41.64 | 40.96 | 41.62 | 4,589,956 | +0.32(+0.78%) |
Apr 12, 2016 | 40.65 | 41.57 | 39.99 | 41.30 | 4,602,675 | +0.60(+1.48%) |
Apr 11, 2016 | 41.01 | 41.18 | 40.55 | 40.70 | 3,797,658 | -0.24(-0.59%) |
Apr 08, 2016 | 41.67 | 41.77 | 39.95 | 40.94 | 6,619,416 | -1.05(-2.50%) |
Apr 07, 2016 | 43.53 | 43.77 | 41.80 | 41.99 | 6,849,327 | -1.82(-4.15%) |
Apr 06, 2016 | 43.88 | 43.98 | 43.13 | 43.81 | 3,332,026 | -0.13(-0.29%) |
Apr 05, 2016 | 44.36 | 44.47 | 43.70 | 43.93 | 3,073,105 | -0.54(-1.21%) |
Apr 04, 2016 | 45.75 | 45.97 | 44.37 | 44.47 | 3,210,483 | -1.34(-2.94%) |
Apr 01, 2016 | 45.69 | 46.37 | 45.49 | 45.81 | 2,360,319 | +0.02(+0.03%) |
Mar 31, 2016 | 46.01 | 46.34 | 45.73 | 45.80 | 1,513,174 | -0.23(-0.50%) |
Mar 30, 2016 | 46.04 | 46.42 | 45.75 | 46.03 | 1,433,043 | +0.15(+0.33%) |
Mar 29, 2016 | 45.52 | 45.99 | 45.31 | 45.88 | 1,814,469 | +0.49(+1.08%) |
Mar 28, 2016 | 44.81 | 45.82 | 44.76 | 45.39 | 1,679,503 | +0.58(+1.30%) |
Mar 24, 2016 | 44.75 | 44.81 | 44.81 | 44.81 | 2,531,411 | -0.06(-0.12%) |
Mar 23, 2016 | 45.50 | 45.53 | 44.75 | 44.86 | 2,641,152 | -0.57(-1.25%) |
Mar 22, 2016 | 46.14 | 46.58 | 45.41 | 45.43 | 3,221,774 | -0.74(-1.60%) |
Mar 21, 2016 | 46.34 | 46.99 | 45.95 | 46.17 | 3,065,528 | -0.68(-1.45%) |
Mar 18, 2016 | 46.44 | 47.53 | 45.85 | 46.85 | 4,582,927 | +0.24(+0.52%) |
Mar 17, 2016 | 45.51 | 46.83 | 45.23 | 46.61 | 2,925,863 | +1.10(+2.41%) |
Mar 16, 2016 | 45.05 | 45.62 | 44.85 | 45.51 | 2,190,316 | +0.06(+0.14%) |
Mar 15, 2016 | 44.68 | 45.54 | 44.43 | 45.45 | 3,026,302 | +0.57(+1.27%) |
Mar 14, 2016 | 44.85 | 45.25 | 44.51 | 44.88 | 2,246,352 | -0.34(-0.76%) |
Mar 11, 2016 | 45.85 | 46.15 | 44.85 | 45.22 | 3,349,619 | -0.42(-0.91%) |
Mar 10, 2016 | 45.06 | 45.69 | 44.53 | 45.64 | 5,089,283 | +0.94(+2.10%) |
Mar 09, 2016 | 44.34 | 45.03 | 44.00 | 44.70 | 4,206,991 | +0.58(+1.32%) |
Mar 08, 2016 | 43.24 | 44.82 | 43.23 | 44.12 | 6,032,536 | +0.34(+0.77%) |
Mar 07, 2016 | 42.51 | 44.48 | 42.44 | 43.78 | 5,218,413 | +0.14(+0.33%) |
Mar 04, 2016 | 42.46 | 44.28 | 42.08 | 43.64 | 7,965,300 | +1.16(+2.73%) |
Mar 03, 2016 | 42.06 | 42.60 | 41.75 | 42.48 | 2,513,917 | +0.54(+1.30%) |
Mar 02, 2016 | 41.63 | 42.00 | 41.43 | 41.93 | 3,875,657 | +0.37(+0.88%) |
Mar 01, 2016 | 41.07 | 41.62 | 40.60 | 41.57 | 3,244,790 | +0.77(+1.89%) |
Feb 29, 2016 | 41.59 | 41.73 | 40.72 | 40.80 | 4,239,196 | -0.95(-2.27%) |
Feb 26, 2016 | 41.91 | 41.94 | 41.19 | 41.74 | 2,932,067 | +0.06(+0.15%) |
Feb 25, 2016 | 41.26 | 41.94 | 40.26 | 41.68 | 3,566,292 | +0.41(+0.98%) |
Feb 24, 2016 | 40.16 | 41.34 | 39.33 | 41.27 | 4,450,049 | +0.84(+2.08%) |
Feb 23, 2016 | 40.86 | 40.99 | 39.90 | 40.43 | 3,463,541 | -0.41(-0.99%) |
Feb 22, 2016 | 39.21 | 40.85 | 39.21 | 40.84 | 5,927,308 | +1.75(+4.47%) |
Feb 19, 2016 | 38.04 | 39.55 | 37.08 | 39.09 | 23,835,480 | -2.82(-6.73%) |
Feb 18, 2016 | 41.46 | 42.19 | 40.68 | 41.91 | 10,438,409 | +0.37(+0.90%) |
Feb 17, 2016 | 40.81 | 41.96 | 40.60 | 41.53 | 8,954,056 | +1.07(+2.65%) |
Feb 16, 2016 | 39.46 | 41.05 | 39.36 | 40.46 | 5,636,835 | +1.58(+4.07%) |
Feb 12, 2016 | 38.90 | 38.88 | 38.88 | 38.88 | 4,782,708 | -0.22(-0.57%) |
Feb 11, 2016 | 38.62 | 39.25 | 38.13 | 39.10 | 3,801,340 | +0.00(+0.00%) |
Feb 10, 2016 | 40.24 | 40.43 | 39.07 | 39.10 | 3,306,520 | -0.91(-2.28%) |
Feb 09, 2016 | 39.92 | 41.12 | 39.82 | 40.02 | 5,596,076 | -0.41(-1.00%) |
Feb 08, 2016 | 38.28 | 41.25 | 38.13 | 40.42 | 8,442,698 | +2.12(+5.54%) |
Feb 05, 2016 | 37.70 | 38.91 | 37.13 | 38.30 | 5,890,559 | +0.60(+1.58%) |
Feb 04, 2016 | 39.17 | 39.17 | 37.20 | 37.70 | 6,991,254 | -2.46(-6.13%) |
Feb 03, 2016 | 39.21 | 40.37 | 38.82 | 40.17 | 5,079,972 | +1.09(+2.79%) |
Feb 02, 2016 | 39.89 | 39.89 | 38.68 | 39.08 | 3,966,788 | -0.61(-1.54%) |
Feb 01, 2016 | 38.52 | 39.90 | 38.01 | 39.69 | 3,582,180 | +0.66(+1.69%) |
Jan 29, 2016 | 38.50 | 39.09 | 38.32 | 39.03 | 2,664,516 | +0.88(+2.31%) |
Jan 28, 2016 | 39.49 | 39.60 | 37.74 | 38.15 | 2,113,706 | -0.02(-0.06%) |
Jan 27, 2016 | 37.91 | 38.83 | 37.89 | 38.17 | 2,298,743 | -0.02(-0.04%) |
Jan 26, 2016 | 37.66 | 38.39 | 37.43 | 38.19 | 2,671,024 | +0.93(+2.50%) |
Jan 25, 2016 | 38.10 | 38.31 | 37.17 | 37.26 | 4,017,742 | -0.91(-2.39%) |
Jan 22, 2016 | 38.39 | 39.03 | 37.80 | 38.17 | 5,335,370 | +0.22(+0.59%) |
Jan 21, 2016 | 36.80 | 38.34 | 36.54 | 37.95 | 6,905,378 | +1.30(+3.56%) |
Jan 20, 2016 | 36.20 | 37.06 | 35.53 | 36.65 | 5,846,804 | -0.03(-0.09%) |
Jan 19, 2016 | 36.38 | 36.94 | 35.42 | 36.68 | 5,485,705 | +0.55(+1.52%) |
Jan 15, 2016 | 35.37 | 36.13 | 36.13 | 36.13 | 4,819,189 | -0.27(-0.74%) |
Jan 14, 2016 | 36.61 | 37.00 | 35.48 | 36.40 | 4,482,270 | -0.13(-0.35%) |
Jan 13, 2016 | 37.52 | 37.84 | 36.44 | 36.53 | 3,533,394 | -0.93(-2.48%) |
Jan 12, 2016 | 37.66 | 37.78 | 36.82 | 37.46 | 3,734,604 | +0.25(+0.66%) |
Jan 11, 2016 | 36.99 | 37.60 | 36.47 | 37.21 | 4,657,304 | +0.45(+1.23%) |
Jan 08, 2016 | 38.54 | 38.56 | 36.68 | 36.76 | 5,051,164 | -1.80(-4.66%) |
Jan 07, 2016 | 37.42 | 39.39 | 37.38 | 38.55 | 9,581,405 | +0.01(+0.02%) |
Jan 06, 2016 | 38.98 | 39.20 | 37.93 | 38.55 | 5,305,919 | -1.18(-2.96%) |
Jan 05, 2016 | 39.44 | 40.22 | 38.72 | 39.72 | 6,677,229 | -0.13(-0.32%) |
Jan 04, 2016 | 39.60 | 39.91 | 38.72 | 39.85 | 5,683,965 | +0.25(+0.64%) |
Dec 31, 2015 | 39.91 | 39.60 | 39.60 | 39.60 | 3,021,160 | -0.40(-0.99%) |
Dec 30, 2015 | 40.41 | 40.77 | 39.95 | 39.99 | 2,092,113 | -0.45(-1.12%) |
Dec 29, 2015 | 40.40 | 41.16 | 40.33 | 40.45 | 3,062,228 | +0.42(+1.05%) |
Dec 28, 2015 | 40.24 | 40.65 | 39.75 | 40.02 | 2,732,934 | -0.48(-1.18%) |
Dec 24, 2015 | 40.94 | 40.50 | 40.50 | 40.50 | 1,118,846 | -0.48(-1.18%) |
Dec 23, 2015 | 40.76 | 41.22 | 40.10 | 40.99 | 3,352,882 | +0.60(+1.48%) |
Dec 22, 2015 | 39.63 | 40.64 | 39.29 | 40.39 | 4,439,985 | +0.60(+1.52%) |
Dec 21, 2015 | 40.51 | 40.68 | 39.29 | 39.79 | 4,586,545 | -0.42(-1.05%) |
Dec 18, 2015 | 40.72 | 40.97 | 39.73 | 40.21 | 7,832,861 | -0.60(-1.48%) |
Dec 17, 2015 | 43.05 | 43.05 | 40.76 | 40.81 | 7,489,657 | -2.18(-5.07%) |
Dec 16, 2015 | 43.70 | 43.88 | 42.19 | 42.99 | 6,481,653 | -0.34(-0.79%) |
Dec 15, 2015 | 43.72 | 44.05 | 43.17 | 43.33 | 5,573,522 | -0.20(-0.46%) |
Dec 14, 2015 | 44.32 | 44.77 | 43.12 | 43.53 | 6,054,514 | -0.53(-1.21%) |
Dec 11, 2015 | 44.52 | 44.75 | 43.91 | 44.06 | 4,450,778 | -1.07(-2.36%) |
Dec 10, 2015 | 45.26 | 46.05 | 45.01 | 45.13 | 3,304,869 | +0.08(+0.18%) |
Dec 09, 2015 | 44.74 | 45.98 | 44.64 | 45.05 | 4,467,972 | -0.14(-0.30%) |
Dec 08, 2015 | 44.52 | 45.92 | 44.41 | 45.18 | 5,169,651 | +0.32(+0.71%) |
Dec 07, 2015 | 45.07 | 45.07 | 43.45 | 44.87 | 8,865,255 | -0.51(-1.12%) |
Dec 04, 2015 | 45.14 | 45.82 | 44.74 | 45.37 | 6,110,735 | +0.06(+0.14%) |
Dec 03, 2015 | 45.15 | 45.49 | 44.21 | 45.31 | 6,510,043 | +0.31(+0.69%) |
Dec 02, 2015 | 45.30 | 45.88 | 44.75 | 45.00 | 4,200,724 | -0.11(-0.25%) |
Dec 01, 2015 | 44.91 | 45.29 | 44.60 | 45.11 | 4,387,502 | +0.35(+0.78%) |
Nov 30, 2015 | 45.67 | 45.84 | 44.58 | 44.76 | 6,295,607 | -1.03(-2.26%) |
Nov 27, 2015 | 45.85 | 46.15 | 45.36 | 45.80 | 1,756,239 | -0.14(-0.31%) |
Nov 25, 2015 | 45.88 | 45.94 | 45.94 | 45.94 | 2,641,377 | +0.36(+0.78%) |
Nov 24, 2015 | 44.70 | 46.32 | 44.64 | 45.58 | 4,541,465 | +0.75(+1.67%) |
Nov 23, 2015 | 44.19 | 45.51 | 44.01 | 44.83 | 5,481,193 | +0.63(+1.43%) |
Nov 20, 2015 | 44.38 | 45.01 | 44.09 | 44.20 | 3,818,810 | +0.28(+0.65%) |
Nov 19, 2015 | 43.79 | 44.23 | 43.37 | 43.91 | 3,945,163 | -0.03(-0.07%) |
Nov 18, 2015 | 43.31 | 44.03 | 42.90 | 43.95 | 4,632,924 | +0.79(+1.83%) |
Nov 17, 2015 | 43.84 | 43.90 | 42.46 | 43.16 | 4,331,354 | -0.07(-0.16%) |
Nov 16, 2015 | 42.26 | 43.44 | 41.72 | 43.23 | 8,323,572 | +0.61(+1.43%) |
Nov 13, 2015 | 39.88 | 42.92 | 39.83 | 42.62 | 30,297,722 | -7.51(-14.98%) |
Nov 12, 2015 | 49.22 | 50.95 | 49.21 | 50.13 | 8,336,101 | +0.91(+1.85%) |
Nov 11, 2015 | 49.94 | 50.20 | 48.23 | 49.22 | 5,946,555 | -1.90(-3.72%) |
Nov 10, 2015 | 49.71 | 51.21 | 49.21 | 51.13 | 3,832,840 | +1.60(+3.24%) |
Nov 09, 2015 | 51.73 | 51.74 | 49.12 | 49.52 | 5,231,662 | -2.45(-4.71%) |
Nov 06, 2015 | 52.55 | 52.91 | 51.92 | 51.97 | 2,432,161 | -0.70(-1.32%) |
Nov 05, 2015 | 52.52 | 52.90 | 51.83 | 52.67 | 2,121,654 | +0.21(+0.39%) |
Nov 04, 2015 | 53.01 | 53.10 | 52.20 | 52.46 | 1,777,210 | -0.45(-0.85%) |
Nov 03, 2015 | 52.18 | 53.13 | 52.03 | 52.91 | 2,827,494 | +1.41(+2.75%) |