Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.55 | 46.60 | 45.45 | 46.28 | 2,394,695 | +0.93(+2.05%) |
Oct 28, 2016 | 45.18 | 45.63 | 45.12 | 45.35 | 1,955,487 | +0.18(+0.39%) |
Oct 27, 2016 | 45.63 | 45.63 | 44.94 | 45.18 | 3,004,861 | -0.42(-0.92%) |
Oct 26, 2016 | 45.12 | 45.86 | 44.86 | 45.60 | 2,924,012 | +0.54(+1.20%) |
Oct 25, 2016 | 44.70 | 45.07 | 44.67 | 45.05 | 2,386,090 | +0.26(+0.57%) |
Oct 24, 2016 | 44.94 | 45.04 | 44.57 | 44.80 | 1,740,040 | +0.09(+0.19%) |
Oct 21, 2016 | 44.77 | 45.00 | 44.53 | 44.71 | 1,918,654 | -0.29(-0.64%) |
Oct 20, 2016 | 45.14 | 45.37 | 44.85 | 45.00 | 2,145,985 | -0.09(-0.21%) |
Oct 19, 2016 | 45.15 | 45.25 | 44.79 | 45.09 | 1,824,401 | -0.09(-0.21%) |
Oct 18, 2016 | 45.22 | 45.42 | 44.60 | 45.18 | 1,921,820 | +0.20(+0.45%) |
Oct 17, 2016 | 44.86 | 45.14 | 44.86 | 44.98 | 1,953,881 | +0.23(+0.52%) |
Oct 14, 2016 | 44.91 | 45.23 | 44.67 | 44.75 | 2,126,078 | -0.34(-0.76%) |
Oct 13, 2016 | 44.45 | 45.42 | 44.45 | 45.09 | 2,605,050 | +0.59(+1.32%) |
Oct 12, 2016 | 43.98 | 44.62 | 43.98 | 44.50 | 2,061,083 | +0.64(+1.47%) |
Oct 11, 2016 | 44.29 | 44.42 | 43.76 | 43.86 | 3,448,081 | -0.62(-1.39%) |
Oct 10, 2016 | 44.39 | 44.65 | 44.18 | 44.48 | 2,007,270 | +0.23(+0.53%) |
Oct 07, 2016 | 44.77 | 45.15 | 44.20 | 44.25 | 2,723,095 | -0.17(-0.38%) |
Oct 06, 2016 | 44.18 | 44.58 | 43.91 | 44.42 | 2,183,869 | +0.01(+0.02%) |
Oct 05, 2016 | 44.49 | 45.09 | 44.22 | 44.41 | 3,779,333 | -0.10(-0.23%) |
Oct 04, 2016 | 45.64 | 45.77 | 44.18 | 44.51 | 4,179,737 | -1.24(-2.71%) |
Oct 03, 2016 | 46.39 | 46.39 | 45.50 | 45.75 | 2,318,733 | -0.66(-1.42%) |
Sep 30, 2016 | 46.89 | 47.18 | 46.15 | 46.41 | 2,894,631 | -0.39(-0.83%) |
Sep 29, 2016 | 47.34 | 47.36 | 46.46 | 46.80 | 2,238,753 | -0.72(-1.52%) |
Sep 28, 2016 | 47.97 | 47.98 | 47.18 | 47.52 | 2,098,721 | -0.29(-0.60%) |
Sep 27, 2016 | 48.83 | 49.10 | 47.74 | 47.80 | 2,271,704 | -0.84(-1.72%) |
Sep 26, 2016 | 48.69 | 48.88 | 48.45 | 48.64 | 1,910,623 | -0.16(-0.33%) |
Sep 23, 2016 | 48.52 | 48.98 | 48.32 | 48.80 | 1,970,835 | +0.12(+0.25%) |
Sep 22, 2016 | 48.59 | 48.82 | 48.32 | 48.68 | 1,361,890 | +0.24(+0.50%) |
Sep 21, 2016 | 47.59 | 48.46 | 47.35 | 48.44 | 1,705,045 | +0.96(+2.02%) |
Sep 20, 2016 | 47.75 | 47.94 | 47.44 | 47.48 | 2,052,968 | -0.16(-0.34%) |
Sep 19, 2016 | 47.27 | 47.67 | 47.12 | 47.64 | 1,867,063 | +0.53(+1.12%) |
Sep 16, 2016 | 46.55 | 47.20 | 46.26 | 47.11 | 3,237,451 | +0.47(+1.01%) |
Sep 15, 2016 | 46.28 | 46.73 | 46.15 | 46.64 | 2,797,923 | +0.16(+0.35%) |
Sep 14, 2016 | 46.23 | 46.72 | 46.09 | 46.48 | 2,565,015 | +0.39(+0.84%) |
Sep 13, 2016 | 46.55 | 46.65 | 45.86 | 46.09 | 2,739,804 | -0.55(-1.18%) |
Sep 12, 2016 | 45.79 | 46.73 | 45.79 | 46.64 | 3,158,155 | +0.84(+1.84%) |
Sep 09, 2016 | 47.18 | 47.21 | 45.75 | 45.80 | 2,802,987 | -1.80(-3.78%) |
Sep 08, 2016 | 47.22 | 47.74 | 47.20 | 47.59 | 1,967,346 | +0.23(+0.49%) |
Sep 07, 2016 | 47.59 | 47.61 | 47.22 | 47.36 | 2,384,818 | -0.27(-0.57%) |
Sep 06, 2016 | 47.07 | 47.70 | 46.99 | 47.63 | 2,243,261 | +0.70(+1.49%) |
Sep 02, 2016 | 46.30 | 46.94 | 46.94 | 46.94 | 2,115,265 | +0.57(+1.24%) |
Sep 01, 2016 | 46.37 | 46.49 | 46.11 | 46.36 | 2,175,189 | -0.05(-0.10%) |
Aug 31, 2016 | 46.21 | 46.42 | 45.97 | 46.41 | 2,345,634 | +0.25(+0.54%) |
Aug 30, 2016 | 46.73 | 47.01 | 46.09 | 46.16 | 2,297,859 | -0.60(-1.29%) |
Aug 29, 2016 | 46.42 | 46.84 | 46.39 | 46.77 | 1,402,591 | +0.51(+1.11%) |
Aug 26, 2016 | 47.63 | 47.72 | 46.10 | 46.25 | 3,201,821 | -1.22(-2.56%) |
Aug 25, 2016 | 47.35 | 47.64 | 47.14 | 47.47 | 1,259,001 | +0.14(+0.29%) |
Aug 24, 2016 | 47.29 | 47.42 | 46.83 | 47.33 | 1,640,628 | -0.11(-0.23%) |
Aug 23, 2016 | 47.70 | 48.03 | 47.42 | 47.44 | 1,312,822 | -0.30(-0.63%) |
Aug 22, 2016 | 47.59 | 47.95 | 47.49 | 47.74 | 1,455,643 | +0.22(+0.47%) |
Aug 19, 2016 | 47.84 | 47.93 | 47.21 | 47.52 | 2,098,643 | -0.49(-1.02%) |
Aug 18, 2016 | 47.11 | 48.01 | 47.08 | 48.01 | 3,208,244 | +0.82(+1.74%) |
Aug 17, 2016 | 46.65 | 47.30 | 45.97 | 47.18 | 3,684,873 | +0.67(+1.43%) |
Aug 16, 2016 | 47.29 | 47.30 | 46.52 | 46.52 | 3,858,937 | -0.89(-1.88%) |
Aug 15, 2016 | 48.46 | 48.57 | 47.39 | 47.41 | 2,331,813 | -1.00(-2.07%) |
Aug 12, 2016 | 48.56 | 48.77 | 48.28 | 48.41 | 1,778,279 | +0.05(+0.10%) |
Aug 11, 2016 | 48.21 | 48.40 | 48.08 | 48.36 | 1,274,653 | +0.09(+0.18%) |
Aug 10, 2016 | 48.29 | 48.30 | 48.05 | 48.28 | 1,295,200 | +0.24(+0.49%) |
Aug 09, 2016 | 48.01 | 48.36 | 47.84 | 48.04 | 1,252,157 | +0.08(+0.16%) |
Aug 08, 2016 | 48.21 | 48.52 | 47.86 | 47.96 | 2,053,016 | -0.15(-0.32%) |
Aug 05, 2016 | 48.95 | 48.98 | 48.00 | 48.12 | 2,388,926 | -0.98(-1.99%) |
Aug 04, 2016 | 48.96 | 49.39 | 48.91 | 49.09 | 1,417,024 | +0.12(+0.24%) |
Aug 03, 2016 | 49.71 | 49.71 | 48.80 | 48.98 | 1,974,128 | -0.71(-1.42%) |
Aug 02, 2016 | 49.78 | 50.07 | 49.42 | 49.69 | 2,248,421 | -0.35(-0.69%) |
Aug 01, 2016 | 49.84 | 50.16 | 49.82 | 50.03 | 2,276,772 | +0.12(+0.25%) |
Jul 29, 2016 | 49.45 | 50.11 | 49.36 | 49.91 | 2,068,099 | +0.57(+1.15%) |
Jul 28, 2016 | 49.16 | 49.47 | 49.05 | 49.34 | 1,539,807 | +0.14(+0.28%) |
Jul 27, 2016 | 49.34 | 49.84 | 48.72 | 49.20 | 2,072,577 | -0.52(-1.05%) |
Jul 26, 2016 | 50.41 | 50.46 | 49.56 | 49.72 | 2,587,408 | -0.60(-1.19%) |
Jul 25, 2016 | 50.17 | 50.34 | 49.85 | 50.32 | 1,605,863 | +0.05(+0.09%) |
Jul 22, 2016 | 49.79 | 50.38 | 49.72 | 50.28 | 1,989,079 | +0.52(+1.04%) |
Jul 21, 2016 | 49.10 | 49.89 | 48.89 | 49.76 | 2,978,357 | +0.54(+1.09%) |
Jul 20, 2016 | 49.41 | 49.58 | 49.03 | 49.22 | 1,400,276 | -0.12(-0.23%) |
Jul 19, 2016 | 49.44 | 49.49 | 49.14 | 49.34 | 1,116,759 | -0.06(-0.12%) |
Jul 18, 2016 | 49.31 | 49.62 | 49.30 | 49.40 | 1,520,500 | +0.22(+0.45%) |
Jul 15, 2016 | 49.25 | 49.49 | 48.93 | 49.18 | 2,324,128 | -0.02(-0.05%) |
Jul 14, 2016 | 49.07 | 49.46 | 48.91 | 49.20 | 1,867,488 | -0.21(-0.42%) |
Jul 13, 2016 | 49.19 | 49.42 | 49.06 | 49.41 | 2,448,195 | +0.42(+0.86%) |
Jul 12, 2016 | 49.60 | 49.70 | 48.93 | 48.99 | 2,210,418 | -0.92(-1.85%) |
Jul 11, 2016 | 49.69 | 49.96 | 49.11 | 49.91 | 1,945,789 | -0.09(-0.18%) |
Jul 08, 2016 | 49.39 | 50.02 | 49.50 | 50.00 | 2,607,679 | +0.50(+1.01%) |
Jul 07, 2016 | 50.36 | 50.36 | 49.35 | 49.50 | 2,979,587 | -0.98(-1.93%) |
Jul 06, 2016 | 50.53 | 50.61 | 49.98 | 50.48 | 3,295,146 | -0.13(-0.26%) |
Jul 05, 2016 | 50.00 | 50.83 | 50.00 | 50.61 | 3,246,097 | +0.59(+1.18%) |
Jul 01, 2016 | 50.21 | 50.02 | 50.02 | 50.02 | 2,340,899 | -0.19(-0.38%) |
Jun 30, 2016 | 49.40 | 50.21 | 49.24 | 50.21 | 4,164,244 | +0.88(+1.78%) |
Jun 29, 2016 | 49.69 | 49.83 | 49.04 | 49.33 | 3,439,313 | -0.12(-0.25%) |
Jun 28, 2016 | 49.61 | 49.61 | 48.78 | 49.46 | 4,456,571 | -0.12(-0.25%) |
Jun 27, 2016 | 48.90 | 49.69 | 48.72 | 49.58 | 6,658,076 | +0.89(+1.83%) |
Jun 24, 2016 | 48.22 | 49.18 | 48.02 | 48.69 | 3,735,540 | +0.42(+0.86%) |
Jun 23, 2016 | 48.40 | 48.40 | 47.95 | 48.27 | 1,648,399 | -0.08(-0.16%) |
Jun 22, 2016 | 48.47 | 48.55 | 48.22 | 48.35 | 2,053,462 | -0.02(-0.03%) |
Jun 21, 2016 | 48.48 | 48.72 | 48.18 | 48.36 | 2,113,265 | -0.03(-0.06%) |
Jun 20, 2016 | 48.67 | 48.70 | 47.86 | 48.39 | 2,134,471 | -0.28(-0.57%) |
Jun 17, 2016 | 48.43 | 48.76 | 48.09 | 48.67 | 3,427,258 | +0.12(+0.25%) |
Jun 16, 2016 | 48.10 | 48.64 | 48.10 | 48.55 | 2,208,245 | +0.45(+0.93%) |
Jun 15, 2016 | 48.59 | 48.63 | 47.81 | 48.10 | 2,025,180 | -0.48(-1.00%) |
Jun 14, 2016 | 48.07 | 48.59 | 47.76 | 48.59 | 3,274,388 | +0.52(+1.07%) |
Jun 13, 2016 | 48.15 | 48.35 | 47.94 | 48.07 | 2,627,672 | -0.01(-0.02%) |
Jun 10, 2016 | 47.82 | 48.19 | 47.75 | 48.08 | 2,440,091 | +0.16(+0.34%) |
Jun 09, 2016 | 47.36 | 47.96 | 47.17 | 47.92 | 2,257,888 | +0.52(+1.09%) |
Jun 08, 2016 | 46.79 | 47.45 | 46.65 | 47.40 | 1,652,058 | +0.58(+1.23%) |
Jun 07, 2016 | 47.04 | 47.29 | 46.72 | 46.83 | 2,420,488 | -0.16(-0.34%) |
Jun 06, 2016 | 47.20 | 47.48 | 46.86 | 46.99 | 2,358,014 | -0.32(-0.67%) |
Jun 03, 2016 | 46.73 | 47.53 | 46.72 | 47.30 | 1,948,427 | +1.03(+2.23%) |
Jun 02, 2016 | 46.41 | 46.48 | 45.84 | 46.27 | 2,680,048 | -0.21(-0.45%) |
Jun 01, 2016 | 46.24 | 46.55 | 46.11 | 46.48 | 2,948,087 | +0.24(+0.52%) |
May 31, 2016 | 45.78 | 46.39 | 45.77 | 46.24 | 3,728,093 | +0.32(+0.69%) |
May 27, 2016 | 46.00 | 45.93 | 45.93 | 45.93 | 1,434,401 | +0.05(+0.10%) |
May 26, 2016 | 45.17 | 45.92 | 45.14 | 45.88 | 2,613,134 | +0.71(+1.57%) |
May 25, 2016 | 45.02 | 45.23 | 44.77 | 45.17 | 1,928,438 | -0.09(-0.20%) |
May 24, 2016 | 44.70 | 45.29 | 44.47 | 45.26 | 2,003,299 | +0.68(+1.52%) |
May 23, 2016 | 45.15 | 45.25 | 44.56 | 44.59 | 1,318,977 | -0.40(-0.89%) |
May 20, 2016 | 45.12 | 45.12 | 44.58 | 44.99 | 5,801,348 | +0.07(+0.15%) |
May 19, 2016 | 44.33 | 44.93 | 44.02 | 44.92 | 2,066,934 | +0.41(+0.92%) |
May 18, 2016 | 45.02 | 45.48 | 44.33 | 44.51 | 2,663,132 | -0.78(-1.71%) |
May 17, 2016 | 46.16 | 46.23 | 45.05 | 45.29 | 4,164,321 | -0.96(-2.08%) |
May 16, 2016 | 46.00 | 46.26 | 45.59 | 46.25 | 2,008,335 | +0.18(+0.40%) |
May 13, 2016 | 46.25 | 46.31 | 45.76 | 46.06 | 1,965,552 | -0.21(-0.45%) |
May 12, 2016 | 45.96 | 46.43 | 45.83 | 46.27 | 2,714,218 | +0.09(+0.20%) |
May 11, 2016 | 45.94 | 46.23 | 45.63 | 46.18 | 2,616,172 | +0.40(+0.88%) |
May 10, 2016 | 45.83 | 46.08 | 45.59 | 45.78 | 3,044,080 | -0.04(-0.08%) |
May 09, 2016 | 45.55 | 45.88 | 45.22 | 45.81 | 3,168,438 | +0.63(+1.40%) |
May 06, 2016 | 45.71 | 45.75 | 44.79 | 45.18 | 3,269,244 | -0.55(-1.20%) |
May 05, 2016 | 45.68 | 46.13 | 45.49 | 45.73 | 2,254,742 | -0.10(-0.22%) |
May 04, 2016 | 44.93 | 46.14 | 44.93 | 45.83 | 2,976,260 | +0.88(+1.95%) |
May 03, 2016 | 44.86 | 45.29 | 44.49 | 44.95 | 3,423,341 | +0.40(+0.91%) |
May 02, 2016 | 44.46 | 44.76 | 44.19 | 44.55 | 2,637,814 | +0.16(+0.36%) |
Apr 29, 2016 | 44.11 | 44.46 | 43.59 | 44.39 | 2,502,208 | +0.10(+0.22%) |
Apr 28, 2016 | 43.72 | 44.37 | 43.47 | 44.29 | 2,554,585 | +0.29(+0.66%) |
Apr 27, 2016 | 43.40 | 44.32 | 43.34 | 44.00 | 2,751,727 | +0.75(+1.75%) |
Apr 26, 2016 | 43.26 | 43.47 | 43.16 | 43.24 | 2,149,674 | -0.08(-0.19%) |
Apr 25, 2016 | 43.15 | 43.40 | 42.95 | 43.33 | 2,351,261 | +0.13(+0.30%) |
Apr 22, 2016 | 42.86 | 43.23 | 42.77 | 43.20 | 2,616,873 | +0.57(+1.34%) |
Apr 21, 2016 | 43.42 | 43.44 | 42.29 | 42.63 | 4,106,443 | -0.93(-2.14%) |
Apr 20, 2016 | 45.00 | 45.33 | 43.53 | 43.56 | 2,612,647 | -1.54(-3.42%) |
Apr 19, 2016 | 45.09 | 45.18 | 44.77 | 45.10 | 1,943,923 | +0.00(+0.00%) |
Apr 18, 2016 | 44.77 | 45.10 | 44.59 | 45.10 | 1,274,707 | +0.27(+0.60%) |
Apr 15, 2016 | 44.56 | 44.97 | 44.47 | 44.83 | 1,646,696 | +0.31(+0.70%) |
Apr 14, 2016 | 44.56 | 44.78 | 44.35 | 44.52 | 1,650,841 | -0.17(-0.38%) |
Apr 13, 2016 | 45.13 | 45.13 | 44.45 | 44.69 | 2,115,998 | -0.40(-0.90%) |
Apr 12, 2016 | 44.85 | 45.12 | 44.70 | 45.09 | 1,639,300 | +0.30(+0.68%) |
Apr 11, 2016 | 44.99 | 45.33 | 44.76 | 44.78 | 2,620,894 | -0.15(-0.34%) |
Apr 08, 2016 | 44.95 | 45.36 | 44.91 | 44.94 | 1,868,313 | +0.02(+0.03%) |
Apr 07, 2016 | 44.66 | 45.17 | 44.62 | 44.92 | 1,869,201 | +0.08(+0.17%) |
Apr 06, 2016 | 44.82 | 45.03 | 44.54 | 44.85 | 1,692,234 | -0.13(-0.29%) |
Apr 05, 2016 | 45.76 | 45.83 | 44.97 | 44.98 | 4,688,456 | -0.86(-1.88%) |
Apr 04, 2016 | 45.75 | 46.00 | 45.21 | 45.84 | 2,374,815 | +0.11(+0.23%) |
Apr 01, 2016 | 45.64 | 45.94 | 45.20 | 45.73 | 3,148,370 | -0.08(-0.17%) |
Mar 31, 2016 | 45.43 | 45.88 | 45.21 | 45.81 | 2,811,133 | +0.35(+0.77%) |
Mar 30, 2016 | 45.46 | 45.56 | 45.14 | 45.46 | 1,271,759 | +0.02(+0.03%) |
Mar 29, 2016 | 44.87 | 45.49 | 44.73 | 45.44 | 1,691,666 | +0.69(+1.55%) |
Mar 28, 2016 | 44.99 | 45.28 | 44.67 | 44.75 | 1,239,860 | -0.16(-0.36%) |
Mar 24, 2016 | 44.74 | 44.91 | 44.91 | 44.91 | 1,443,966 | +0.05(+0.10%) |
Mar 23, 2016 | 44.45 | 45.13 | 44.21 | 44.86 | 2,293,972 | +0.45(+1.01%) |
Mar 22, 2016 | 44.72 | 44.89 | 44.35 | 44.41 | 2,196,309 | -0.24(-0.55%) |
Mar 21, 2016 | 44.49 | 44.88 | 44.13 | 44.66 | 2,780,457 | +0.05(+0.10%) |
Mar 18, 2016 | 45.13 | 45.33 | 44.60 | 44.61 | 5,935,214 | -0.53(-1.18%) |
Mar 17, 2016 | 44.93 | 45.35 | 44.70 | 45.14 | 2,434,287 | +0.33(+0.73%) |
Mar 16, 2016 | 44.40 | 44.92 | 43.92 | 44.82 | 2,290,228 | +0.33(+0.74%) |
Mar 15, 2016 | 44.14 | 44.58 | 44.14 | 44.49 | 2,350,641 | +0.22(+0.50%) |
Mar 14, 2016 | 44.19 | 44.48 | 43.95 | 44.27 | 2,253,604 | -0.08(-0.17%) |
Mar 11, 2016 | 44.49 | 44.64 | 44.16 | 44.34 | 2,511,206 | +0.18(+0.40%) |
Mar 10, 2016 | 44.20 | 44.52 | 43.77 | 44.17 | 2,411,706 | -0.12(-0.28%) |
Mar 09, 2016 | 44.05 | 44.65 | 43.88 | 44.29 | 2,322,117 | +0.24(+0.54%) |
Mar 08, 2016 | 43.46 | 44.22 | 43.37 | 44.05 | 3,091,203 | +0.66(+1.51%) |
Mar 07, 2016 | 43.33 | 43.53 | 43.12 | 43.40 | 3,494,457 | -0.10(-0.23%) |
Mar 04, 2016 | 42.86 | 43.57 | 42.60 | 43.50 | 1,728,154 | +0.43(+1.01%) |
Mar 03, 2016 | 42.95 | 43.10 | 42.14 | 43.06 | 2,158,641 | +0.18(+0.43%) |
Mar 02, 2016 | 42.76 | 43.00 | 41.83 | 42.88 | 3,069,619 | -0.09(-0.21%) |
Mar 01, 2016 | 43.31 | 43.45 | 42.66 | 42.97 | 2,661,079 | +0.00(+0.00%) |
Feb 29, 2016 | 43.03 | 43.53 | 42.93 | 42.97 | 2,455,439 | -0.07(-0.16%) |
Feb 26, 2016 | 44.08 | 44.20 | 42.81 | 43.04 | 2,004,903 | -1.17(-2.66%) |
Feb 25, 2016 | 43.98 | 44.30 | 43.74 | 44.21 | 1,873,951 | +0.45(+1.03%) |
Feb 24, 2016 | 43.64 | 43.99 | 43.25 | 43.76 | 2,490,239 | +0.03(+0.07%) |
Feb 23, 2016 | 43.36 | 43.80 | 43.29 | 43.73 | 1,606,661 | +0.19(+0.44%) |
Feb 22, 2016 | 43.34 | 43.58 | 42.97 | 43.54 | 1,853,647 | +0.43(+1.01%) |
Feb 19, 2016 | 43.18 | 43.40 | 42.69 | 43.11 | 1,882,180 | -0.06(-0.14%) |
Feb 18, 2016 | 42.27 | 43.42 | 42.20 | 43.17 | 2,285,317 | +0.82(+1.94%) |
Feb 17, 2016 | 42.47 | 42.54 | 41.87 | 42.34 | 2,716,105 | -0.15(-0.36%) |
Feb 16, 2016 | 42.70 | 42.70 | 41.73 | 42.50 | 2,279,072 | +0.05(+0.11%) |
Feb 12, 2016 | 42.53 | 42.45 | 42.45 | 42.45 | 1,934,949 | -0.05(-0.13%) |
Feb 11, 2016 | 43.15 | 43.31 | 42.50 | 42.50 | 2,356,719 | -0.53(-1.24%) |
Feb 10, 2016 | 43.18 | 43.51 | 42.21 | 43.04 | 3,102,277 | -0.35(-0.80%) |
Feb 09, 2016 | 43.26 | 43.77 | 43.14 | 43.39 | 3,970,849 | -0.05(-0.12%) |
Feb 08, 2016 | 43.21 | 43.96 | 42.79 | 43.44 | 4,162,440 | +0.31(+0.72%) |
Feb 05, 2016 | 42.35 | 43.17 | 41.74 | 43.13 | 3,516,108 | +0.49(+1.15%) |
Feb 04, 2016 | 42.40 | 43.22 | 42.40 | 42.64 | 3,371,423 | -0.19(-0.44%) |
Feb 03, 2016 | 42.64 | 43.13 | 42.49 | 42.83 | 3,648,314 | +0.39(+0.93%) |
Feb 02, 2016 | 42.23 | 42.45 | 41.89 | 42.43 | 2,794,839 | +0.03(+0.07%) |
Feb 01, 2016 | 41.72 | 42.74 | 41.46 | 42.40 | 3,473,221 | +0.65(+1.56%) |
Jan 29, 2016 | 41.77 | 42.12 | 41.52 | 41.75 | 3,619,694 | +0.40(+0.97%) |
Jan 28, 2016 | 40.45 | 41.74 | 40.04 | 41.35 | 3,478,306 | +0.85(+2.09%) |
Jan 27, 2016 | 40.39 | 40.97 | 40.03 | 40.51 | 2,913,848 | -0.21(-0.52%) |
Jan 26, 2016 | 40.34 | 41.01 | 40.25 | 40.72 | 3,092,385 | +0.49(+1.22%) |
Jan 25, 2016 | 40.55 | 40.63 | 40.07 | 40.23 | 2,855,459 | -0.31(-0.76%) |
Jan 22, 2016 | 39.88 | 40.61 | 39.61 | 40.54 | 3,552,707 | +0.87(+2.19%) |
Jan 21, 2016 | 40.07 | 40.50 | 39.32 | 39.67 | 3,846,395 | -0.36(-0.89%) |
Jan 20, 2016 | 40.69 | 40.91 | 39.76 | 40.02 | 4,653,210 | -0.95(-2.31%) |
Jan 19, 2016 | 40.00 | 41.09 | 39.80 | 40.97 | 4,740,738 | +1.09(+2.73%) |
Jan 15, 2016 | 39.48 | 39.88 | 39.88 | 39.88 | 3,279,076 | -0.19(-0.47%) |
Jan 14, 2016 | 39.16 | 40.37 | 38.86 | 40.07 | 4,624,311 | +0.88(+2.24%) |
Jan 13, 2016 | 39.20 | 39.66 | 39.06 | 39.19 | 2,796,762 | +0.22(+0.56%) |
Jan 12, 2016 | 39.40 | 39.40 | 38.57 | 38.97 | 2,234,096 | -0.26(-0.66%) |
Jan 11, 2016 | 39.12 | 39.45 | 38.96 | 39.23 | 2,305,584 | +0.32(+0.82%) |
Jan 08, 2016 | 39.15 | 39.44 | 38.83 | 38.91 | 2,520,118 | -0.19(-0.48%) |
Jan 07, 2016 | 38.66 | 39.22 | 38.64 | 39.10 | 2,503,123 | -0.01(-0.02%) |
Jan 06, 2016 | 38.92 | 39.29 | 38.82 | 39.11 | 1,994,704 | -0.11(-0.27%) |
Jan 05, 2016 | 38.79 | 39.33 | 38.13 | 39.21 | 3,189,861 | +0.42(+1.07%) |
Jan 04, 2016 | 38.50 | 38.80 | 38.20 | 38.80 | 2,483,432 | +0.01(+0.02%) |
Dec 31, 2015 | 39.30 | 38.79 | 38.79 | 38.79 | 1,473,461 | -0.70(-1.76%) |
Dec 30, 2015 | 39.58 | 39.98 | 39.40 | 39.48 | 1,405,699 | -0.05(-0.13%) |
Dec 29, 2015 | 39.31 | 39.72 | 39.30 | 39.54 | 1,622,816 | +0.31(+0.79%) |
Dec 28, 2015 | 38.85 | 39.31 | 38.77 | 39.23 | 1,548,299 | +0.24(+0.62%) |
Dec 24, 2015 | 38.98 | 38.99 | 38.99 | 38.99 | 1,057,177 | +0.02(+0.06%) |
Dec 23, 2015 | 38.50 | 39.04 | 38.40 | 38.96 | 1,765,822 | +0.60(+1.58%) |
Dec 22, 2015 | 38.13 | 38.50 | 37.72 | 38.36 | 1,756,741 | +0.26(+0.69%) |
Dec 21, 2015 | 38.16 | 38.45 | 37.83 | 38.09 | 2,007,260 | +0.11(+0.30%) |
Dec 18, 2015 | 38.56 | 38.62 | 37.78 | 37.98 | 3,392,813 | -0.77(-1.99%) |
Dec 17, 2015 | 38.74 | 38.99 | 38.04 | 38.75 | 3,547,807 | +0.03(+0.08%) |
Dec 16, 2015 | 37.88 | 38.83 | 37.88 | 38.72 | 2,975,463 | +0.98(+2.60%) |
Dec 15, 2015 | 37.63 | 38.15 | 37.53 | 37.74 | 2,239,486 | +0.29(+0.77%) |
Dec 14, 2015 | 36.96 | 37.51 | 36.82 | 37.45 | 3,313,876 | +0.74(+2.02%) |
Dec 11, 2015 | 36.63 | 37.07 | 36.33 | 36.71 | 2,356,679 | +0.00(+0.00%) |
Dec 10, 2015 | 37.72 | 37.72 | 36.68 | 36.71 | 3,316,821 | -1.04(-2.76%) |
Dec 09, 2015 | 38.01 | 38.38 | 37.67 | 37.75 | 3,035,713 | -0.42(-1.11%) |
Dec 08, 2015 | 37.80 | 38.24 | 37.74 | 38.18 | 3,063,221 | +0.32(+0.84%) |
Dec 07, 2015 | 37.25 | 37.94 | 37.25 | 37.86 | 4,623,315 | +0.48(+1.27%) |
Dec 04, 2015 | 36.54 | 37.42 | 36.48 | 37.38 | 2,788,524 | +1.01(+2.76%) |
Dec 03, 2015 | 36.57 | 36.78 | 36.27 | 36.38 | 2,201,260 | -0.43(-1.17%) |
Dec 02, 2015 | 37.57 | 37.78 | 36.77 | 36.81 | 2,503,068 | -0.92(-2.44%) |
Dec 01, 2015 | 37.56 | 37.75 | 37.23 | 37.73 | 3,180,877 | +0.45(+1.20%) |
Nov 30, 2015 | 37.55 | 37.72 | 37.27 | 37.28 | 3,320,113 | -0.17(-0.44%) |
Nov 27, 2015 | 37.19 | 37.66 | 37.10 | 37.45 | 1,076,691 | +0.36(+0.96%) |
Nov 25, 2015 | 37.42 | 37.10 | 37.10 | 37.10 | 2,654,188 | -0.23(-0.63%) |
Nov 24, 2015 | 37.61 | 37.72 | 37.05 | 37.33 | 2,775,361 | -0.41(-1.08%) |
Nov 23, 2015 | 38.09 | 38.31 | 37.66 | 37.74 | 2,057,159 | -0.45(-1.17%) |
Nov 20, 2015 | 38.16 | 38.47 | 38.03 | 38.18 | 1,737,243 | +0.19(+0.50%) |
Nov 19, 2015 | 37.96 | 38.22 | 37.66 | 38.00 | 2,737,948 | +0.14(+0.38%) |
Nov 18, 2015 | 37.50 | 37.91 | 37.19 | 37.85 | 2,524,743 | +0.40(+1.07%) |
Nov 17, 2015 | 37.96 | 38.29 | 37.36 | 37.45 | 2,947,995 | -0.63(-1.65%) |
Nov 16, 2015 | 37.04 | 38.10 | 36.89 | 38.08 | 2,357,360 | +1.02(+2.75%) |
Nov 13, 2015 | 37.42 | 37.72 | 37.00 | 37.06 | 1,621,531 | -0.36(-0.95%) |
Nov 12, 2015 | 37.67 | 38.18 | 37.38 | 37.41 | 1,887,420 | -0.38(-1.00%) |
Nov 11, 2015 | 37.54 | 37.90 | 37.37 | 37.79 | 1,732,275 | +0.32(+0.85%) |
Nov 10, 2015 | 36.98 | 37.48 | 36.91 | 37.47 | 2,762,890 | +0.63(+1.72%) |
Nov 09, 2015 | 36.95 | 37.06 | 36.59 | 36.84 | 3,487,361 | -0.24(-0.65%) |
Nov 06, 2015 | 38.13 | 38.30 | 36.66 | 37.08 | 4,303,871 | -1.63(-4.20%) |
Nov 05, 2015 | 38.92 | 39.10 | 38.68 | 38.71 | 2,004,355 | -0.23(-0.60%) |
Nov 04, 2015 | 38.51 | 39.85 | 38.36 | 38.94 | 2,838,878 | +0.08(+0.21%) |
Nov 03, 2015 | 38.68 | 38.89 | 38.36 | 38.86 | 2,214,472 | +0.13(+0.33%) |