Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.48 | 50.98 | 50.47 | 50.87 | 2,491,717 | +0.61(+1.21%) |
Oct 28, 2016 | 50.34 | 51.09 | 50.23 | 50.26 | 2,084,870 | -0.06(-0.12%) |
Oct 27, 2016 | 50.62 | 50.92 | 50.24 | 50.32 | 2,851,482 | +0.03(+0.06%) |
Oct 26, 2016 | 50.14 | 50.61 | 50.02 | 50.29 | 1,955,021 | -0.02(-0.04%) |
Oct 25, 2016 | 50.28 | 50.67 | 50.20 | 50.31 | 2,538,769 | -0.02(-0.04%) |
Oct 24, 2016 | 50.11 | 50.39 | 49.90 | 50.33 | 2,004,356 | +0.55(+1.10%) |
Oct 21, 2016 | 49.74 | 49.82 | 48.97 | 49.78 | 2,853,906 | -0.31(-0.62%) |
Oct 20, 2016 | 49.61 | 50.45 | 49.31 | 50.09 | 3,319,698 | +0.48(+0.97%) |
Oct 19, 2016 | 49.90 | 50.12 | 49.41 | 49.61 | 2,617,970 | -0.52(-1.04%) |
Oct 18, 2016 | 50.13 | 50.46 | 49.82 | 50.13 | 2,485,772 | +0.43(+0.87%) |
Oct 17, 2016 | 49.91 | 50.18 | 49.53 | 49.70 | 1,901,515 | -0.29(-0.58%) |
Oct 14, 2016 | 50.23 | 50.38 | 49.88 | 49.99 | 1,874,595 | +0.09(+0.18%) |
Oct 13, 2016 | 49.50 | 50.03 | 49.15 | 49.90 | 3,651,072 | -0.18(-0.36%) |
Oct 12, 2016 | 49.63 | 50.32 | 48.75 | 50.08 | 4,177,788 | -0.91(-1.78%) |
Oct 11, 2016 | 52.18 | 52.18 | 50.79 | 50.99 | 3,528,361 | -1.22(-2.34%) |
Oct 10, 2016 | 52.99 | 53.28 | 51.97 | 52.21 | 2,576,205 | -0.68(-1.29%) |
Oct 07, 2016 | 53.50 | 53.50 | 52.88 | 52.89 | 2,568,603 | -0.54(-1.01%) |
Oct 06, 2016 | 53.30 | 53.59 | 52.91 | 53.43 | 1,556,113 | +0.02(+0.04%) |
Oct 05, 2016 | 53.33 | 53.61 | 53.07 | 53.41 | 1,914,876 | +0.35(+0.66%) |
Oct 04, 2016 | 53.85 | 53.90 | 52.85 | 53.06 | 2,310,772 | -0.87(-1.61%) |
Oct 03, 2016 | 54.31 | 54.84 | 53.82 | 53.93 | 2,065,162 | -0.41(-0.75%) |
Sep 30, 2016 | 53.66 | 55.49 | 53.66 | 54.34 | 5,659,497 | +0.85(+1.59%) |
Sep 29, 2016 | 53.33 | 54.00 | 52.82 | 53.49 | 2,862,500 | +0.14(+0.26%) |
Sep 28, 2016 | 53.23 | 53.49 | 52.97 | 53.35 | 1,339,955 | +0.13(+0.24%) |
Sep 27, 2016 | 52.45 | 53.30 | 51.90 | 53.22 | 1,928,127 | +0.64(+1.22%) |
Sep 26, 2016 | 52.78 | 52.98 | 52.51 | 52.58 | 1,410,051 | -0.54(-1.02%) |
Sep 23, 2016 | 53.50 | 53.58 | 53.07 | 53.12 | 1,197,167 | -0.32(-0.60%) |
Sep 22, 2016 | 53.64 | 53.77 | 53.26 | 53.44 | 1,155,529 | +0.19(+0.36%) |
Sep 21, 2016 | 53.14 | 53.30 | 52.80 | 53.25 | 2,260,646 | +0.32(+0.60%) |
Sep 20, 2016 | 53.65 | 53.73 | 52.91 | 52.93 | 1,761,073 | -0.56(-1.05%) |
Sep 19, 2016 | 53.53 | 53.92 | 53.28 | 53.49 | 1,528,904 | +0.13(+0.24%) |
Sep 16, 2016 | 53.81 | 53.98 | 53.05 | 53.36 | 2,352,237 | -0.21(-0.39%) |
Sep 15, 2016 | 52.89 | 53.78 | 52.67 | 53.57 | 2,386,248 | +0.56(+1.06%) |
Sep 14, 2016 | 52.65 | 53.22 | 52.31 | 53.01 | 1,971,181 | +0.48(+0.91%) |
Sep 13, 2016 | 52.73 | 52.94 | 52.38 | 52.53 | 1,912,456 | -0.59(-1.11%) |
Sep 12, 2016 | 51.94 | 53.25 | 51.69 | 53.12 | 2,523,466 | +1.04(+2.00%) |
Sep 09, 2016 | 52.97 | 53.16 | 51.98 | 52.08 | 4,008,530 | -1.31(-2.45%) |
Sep 08, 2016 | 53.60 | 53.72 | 53.14 | 53.39 | 3,167,697 | -0.38(-0.71%) |
Sep 07, 2016 | 54.46 | 54.49 | 53.66 | 53.77 | 1,652,973 | -0.59(-1.09%) |
Sep 06, 2016 | 54.44 | 54.82 | 54.08 | 54.36 | 1,500,243 | -0.10(-0.18%) |
Sep 02, 2016 | 54.41 | 54.46 | 54.46 | 54.46 | 2,088,500 | +0.22(+0.41%) |
Sep 01, 2016 | 54.17 | 54.36 | 53.48 | 54.24 | 2,428,167 | +0.03(+0.06%) |
Aug 31, 2016 | 54.20 | 54.30 | 53.73 | 54.21 | 3,029,474 | +0.02(+0.04%) |
Aug 30, 2016 | 54.33 | 54.65 | 54.08 | 54.19 | 2,379,763 | +0.04(+0.07%) |
Aug 29, 2016 | 54.20 | 54.62 | 54.07 | 54.15 | 2,075,770 | -0.03(-0.06%) |
Aug 26, 2016 | 54.03 | 54.54 | 53.68 | 54.18 | 1,707,400 | +0.09(+0.17%) |
Aug 25, 2016 | 53.91 | 54.10 | 53.80 | 54.09 | 1,524,933 | +0.11(+0.20%) |
Aug 24, 2016 | 54.00 | 54.20 | 53.80 | 53.98 | 2,062,601 | -0.05(-0.09%) |
Aug 23, 2016 | 53.85 | 54.13 | 53.75 | 54.03 | 1,931,504 | +0.37(+0.69%) |
Aug 22, 2016 | 53.19 | 53.77 | 53.16 | 53.66 | 2,035,915 | +0.52(+0.98%) |
Aug 19, 2016 | 52.93 | 53.33 | 52.93 | 53.14 | 3,980,118 | +0.13(+0.25%) |
Aug 18, 2016 | 52.38 | 53.02 | 52.32 | 53.01 | 2,500,354 | +0.82(+1.57%) |
Aug 17, 2016 | 51.76 | 52.30 | 51.61 | 52.19 | 1,568,886 | +0.45(+0.87%) |
Aug 16, 2016 | 51.85 | 52.03 | 51.31 | 51.74 | 1,182,212 | -0.30(-0.58%) |
Aug 15, 2016 | 52.02 | 52.43 | 52.00 | 52.04 | 1,702,605 | +0.20(+0.39%) |
Aug 12, 2016 | 51.83 | 52.18 | 51.67 | 51.84 | 1,151,938 | +0.01(+0.02%) |
Aug 11, 2016 | 51.50 | 51.90 | 51.49 | 51.83 | 1,035,346 | +0.18(+0.35%) |
Aug 10, 2016 | 51.94 | 51.94 | 51.61 | 51.65 | 1,221,271 | -0.34(-0.65%) |
Aug 09, 2016 | 51.41 | 52.28 | 51.41 | 51.99 | 2,434,098 | +0.42(+0.81%) |
Aug 08, 2016 | 51.95 | 51.96 | 51.49 | 51.57 | 1,690,269 | -0.20(-0.39%) |
Aug 05, 2016 | 51.59 | 51.77 | 51.53 | 51.77 | 1,491,436 | +0.34(+0.66%) |
Aug 04, 2016 | 50.87 | 51.44 | 50.69 | 51.43 | 1,487,303 | +0.59(+1.16%) |
Aug 03, 2016 | 50.54 | 50.89 | 50.05 | 50.84 | 2,162,142 | +0.08(+0.16%) |
Aug 02, 2016 | 51.01 | 51.12 | 50.45 | 50.76 | 1,936,357 | -0.44(-0.86%) |
Aug 01, 2016 | 51.00 | 51.42 | 50.92 | 51.20 | 2,660,179 | +0.12(+0.23%) |
Jul 29, 2016 | 51.19 | 51.48 | 50.89 | 51.08 | 2,735,018 | -0.01(-0.02%) |
Jul 28, 2016 | 50.00 | 51.44 | 49.76 | 51.09 | 5,761,425 | +1.25(+2.51%) |
Jul 27, 2016 | 49.89 | 49.89 | 49.35 | 49.84 | 3,184,949 | +0.14(+0.28%) |
Jul 26, 2016 | 48.65 | 49.83 | 48.52 | 49.70 | 4,023,071 | +1.25(+2.58%) |
Jul 25, 2016 | 48.39 | 48.62 | 48.16 | 48.45 | 1,518,601 | +0.10(+0.21%) |
Jul 22, 2016 | 47.87 | 48.36 | 47.53 | 48.35 | 1,231,038 | +0.56(+1.17%) |
Jul 21, 2016 | 47.99 | 48.25 | 47.62 | 47.79 | 1,368,772 | -0.29(-0.60%) |
Jul 20, 2016 | 48.12 | 48.34 | 47.77 | 48.08 | 1,709,517 | +0.10(+0.21%) |
Jul 19, 2016 | 48.14 | 48.35 | 47.84 | 47.98 | 2,153,250 | -0.39(-0.81%) |
Jul 18, 2016 | 48.47 | 48.58 | 48.05 | 48.37 | 1,904,351 | +0.47(+0.98%) |
Jul 15, 2016 | 48.04 | 48.06 | 47.69 | 47.90 | 1,543,397 | +0.06(+0.13%) |
Jul 14, 2016 | 48.00 | 48.00 | 47.62 | 47.84 | 1,294,225 | +0.22(+0.46%) |
Jul 13, 2016 | 47.64 | 47.77 | 47.47 | 47.62 | 1,597,662 | +0.14(+0.29%) |
Jul 12, 2016 | 47.32 | 47.63 | 47.12 | 47.48 | 1,703,701 | +0.26(+0.55%) |
Jul 11, 2016 | 46.97 | 47.42 | 46.75 | 47.22 | 1,233,377 | +0.25(+0.53%) |
Jul 08, 2016 | 46.13 | 46.99 | 45.71 | 46.97 | 1,770,474 | +1.26(+2.76%) |
Jul 07, 2016 | 45.47 | 46.08 | 45.47 | 45.71 | 1,471,554 | +0.14(+0.31%) |
Jul 05, 2016 | 45.89 | 46.00 | 45.37 | 45.57 | 1,730,243 | -0.62(-1.34%) |
Jul 01, 2016 | 45.87 | 46.19 | 46.19 | 46.19 | 1,482,000 | +0.06(+0.13%) |
Jun 30, 2016 | 45.49 | 46.18 | 45.29 | 46.13 | 1,593,119 | +0.66(+1.45%) |
Jun 29, 2016 | 45.00 | 45.80 | 44.77 | 45.47 | 2,492,867 | +0.72(+1.61%) |
Jun 28, 2016 | 44.23 | 44.87 | 44.00 | 44.75 | 1,730,389 | +0.91(+2.08%) |
Jun 27, 2016 | 44.82 | 45.21 | 43.50 | 43.84 | 3,007,594 | -1.47(-3.24%) |
Jun 24, 2016 | 45.71 | 46.40 | 45.27 | 45.31 | 3,328,251 | -2.13(-4.49%) |
Jun 23, 2016 | 46.90 | 47.45 | 46.70 | 47.44 | 1,522,413 | +1.02(+2.20%) |
Jun 22, 2016 | 46.74 | 46.77 | 46.37 | 46.42 | 1,804,226 | -0.26(-0.56%) |
Jun 21, 2016 | 46.56 | 46.73 | 46.26 | 46.68 | 1,805,032 | +0.18(+0.39%) |
Jun 20, 2016 | 47.01 | 47.24 | 46.44 | 46.50 | 2,020,087 | +0.10(+0.22%) |
Jun 17, 2016 | 46.86 | 46.88 | 46.14 | 46.40 | 3,527,268 | -0.44(-0.94%) |
Jun 16, 2016 | 46.33 | 46.91 | 46.19 | 46.84 | 1,285,647 | +0.15(+0.32%) |
Jun 15, 2016 | 47.03 | 47.24 | 46.66 | 46.69 | 1,824,489 | -0.27(-0.57%) |
Jun 14, 2016 | 46.28 | 47.07 | 46.28 | 46.96 | 2,434,490 | +0.64(+1.38%) |
Jun 13, 2016 | 46.64 | 46.90 | 46.27 | 46.32 | 2,125,781 | -0.41(-0.88%) |
Jun 10, 2016 | 46.53 | 47.05 | 46.49 | 46.73 | 1,400,641 | -0.30(-0.64%) |
Jun 09, 2016 | 46.97 | 47.12 | 46.80 | 47.03 | 1,826,689 | -0.15(-0.32%) |
Jun 08, 2016 | 47.10 | 47.35 | 46.90 | 47.18 | 1,269,371 | +0.01(+0.02%) |
Jun 07, 2016 | 47.07 | 47.26 | 46.82 | 47.17 | 1,633,160 | +0.30(+0.64%) |
Jun 06, 2016 | 47.41 | 47.47 | 46.85 | 46.87 | 2,768,521 | -0.54(-1.14%) |
Jun 03, 2016 | 47.53 | 47.97 | 46.92 | 47.41 | 2,963,891 | +0.29(+0.62%) |
Jun 02, 2016 | 46.79 | 47.38 | 46.54 | 47.12 | 3,452,017 | -0.25(-0.53%) |
Jun 01, 2016 | 47.15 | 47.45 | 47.01 | 47.37 | 1,813,024 | -0.02(-0.04%) |
May 31, 2016 | 47.45 | 47.45 | 46.86 | 47.39 | 2,316,432 | +0.03(+0.06%) |
May 27, 2016 | 46.48 | 47.36 | 47.36 | 47.36 | 2,523,800 | +0.25(+0.53%) |
May 26, 2016 | 47.14 | 47.31 | 46.73 | 47.11 | 2,522,924 | -0.01(-0.02%) |
May 25, 2016 | 47.46 | 47.55 | 46.47 | 47.12 | 5,306,406 | -0.33(-0.70%) |
May 24, 2016 | 45.05 | 47.89 | 44.90 | 47.45 | 13,258,663 | +2.56(+5.70%) |
May 23, 2016 | 44.89 | 45.08 | 44.81 | 44.89 | 2,795,389 | +0.14(+0.31%) |
May 20, 2016 | 44.12 | 44.79 | 44.02 | 44.75 | 2,555,688 | +0.91(+2.08%) |
May 19, 2016 | 43.79 | 44.06 | 43.46 | 43.84 | 4,267,619 | -0.09(-0.20%) |
May 18, 2016 | 43.36 | 44.22 | 43.23 | 43.93 | 2,731,721 | +0.40(+0.92%) |
May 17, 2016 | 43.43 | 44.15 | 43.30 | 43.53 | 3,298,591 | +0.02(+0.05%) |
May 16, 2016 | 42.98 | 43.82 | 42.98 | 43.51 | 2,853,744 | +0.27(+0.62%) |
May 13, 2016 | 42.84 | 43.54 | 42.67 | 43.24 | 2,941,844 | +0.32(+0.75%) |
May 12, 2016 | 43.26 | 43.30 | 42.37 | 42.92 | 2,595,807 | -0.14(-0.33%) |
May 11, 2016 | 43.13 | 43.43 | 42.88 | 43.06 | 2,318,722 | -0.18(-0.42%) |
May 10, 2016 | 43.15 | 43.55 | 42.93 | 43.24 | 1,878,291 | +0.17(+0.39%) |
May 09, 2016 | 43.35 | 43.58 | 43.01 | 43.07 | 2,237,835 | -0.13(-0.30%) |
May 06, 2016 | 42.77 | 43.22 | 42.61 | 43.20 | 1,675,280 | +0.11(+0.26%) |
May 05, 2016 | 42.97 | 43.38 | 42.74 | 43.09 | 3,033,653 | +0.11(+0.26%) |
May 04, 2016 | 43.34 | 43.71 | 42.84 | 42.98 | 3,431,743 | -0.50(-1.15%) |
May 03, 2016 | 43.30 | 43.49 | 42.96 | 43.48 | 2,926,527 | -0.26(-0.59%) |
May 02, 2016 | 43.21 | 43.87 | 43.09 | 43.74 | 3,141,948 | +0.66(+1.53%) |
Apr 29, 2016 | 42.99 | 43.90 | 42.71 | 43.08 | 4,517,307 | -0.15(-0.35%) |
Apr 28, 2016 | 45.00 | 45.75 | 41.53 | 43.23 | 18,924,760 | -4.12(-8.70%) |
Apr 27, 2016 | 46.83 | 47.36 | 46.35 | 47.35 | 3,301,945 | +0.40(+0.85%) |
Apr 26, 2016 | 45.93 | 47.08 | 45.93 | 46.95 | 4,205,281 | +1.16(+2.53%) |
Apr 25, 2016 | 45.76 | 46.09 | 45.47 | 45.79 | 1,571,141 | -0.08(-0.17%) |
Apr 22, 2016 | 46.03 | 46.47 | 45.76 | 45.87 | 2,084,246 | -0.16(-0.35%) |
Apr 21, 2016 | 46.31 | 46.35 | 45.95 | 46.03 | 2,126,258 | -0.43(-0.93%) |
Apr 20, 2016 | 45.79 | 46.73 | 45.69 | 46.46 | 2,952,059 | +0.56(+1.22%) |
Apr 19, 2016 | 46.50 | 46.50 | 45.70 | 45.90 | 1,994,805 | -0.36(-0.78%) |
Apr 18, 2016 | 46.05 | 46.31 | 45.86 | 46.26 | 1,913,644 | +0.25(+0.54%) |
Apr 15, 2016 | 46.49 | 46.50 | 45.94 | 46.01 | 1,682,659 | -0.54(-1.16%) |
Apr 14, 2016 | 46.51 | 46.55 | 45.69 | 46.55 | 2,181,599 | -0.10(-0.21%) |
Apr 13, 2016 | 46.11 | 46.74 | 45.91 | 46.65 | 1,405,211 | +0.78(+1.70%) |
Apr 12, 2016 | 46.11 | 46.32 | 45.41 | 45.87 | 1,770,069 | -0.34(-0.74%) |
Apr 11, 2016 | 46.41 | 46.75 | 46.19 | 46.21 | 1,506,920 | -0.09(-0.19%) |
Apr 08, 2016 | 46.48 | 46.75 | 45.98 | 46.30 | 1,764,134 | +0.16(+0.35%) |
Apr 07, 2016 | 46.96 | 47.06 | 46.03 | 46.14 | 2,677,783 | -1.11(-2.35%) |
Apr 06, 2016 | 46.79 | 47.32 | 46.42 | 47.25 | 1,876,941 | +0.34(+0.72%) |
Apr 05, 2016 | 46.90 | 47.14 | 46.81 | 46.91 | 2,204,154 | -0.23(-0.49%) |
Apr 04, 2016 | 47.64 | 47.64 | 46.91 | 47.14 | 2,280,129 | -0.48(-1.01%) |
Apr 01, 2016 | 46.99 | 47.70 | 46.63 | 47.62 | 1,930,186 | +0.19(+0.40%) |
Mar 31, 2016 | 47.84 | 47.98 | 47.40 | 47.43 | 2,503,985 | -0.44(-0.92%) |
Mar 30, 2016 | 47.55 | 47.95 | 47.25 | 47.87 | 2,189,175 | +0.62(+1.31%) |
Mar 29, 2016 | 47.00 | 47.33 | 46.91 | 47.25 | 2,346,485 | +0.21(+0.45%) |
Mar 28, 2016 | 47.18 | 47.50 | 46.98 | 47.04 | 2,188,832 | +0.02(+0.04%) |
Mar 24, 2016 | 47.08 | 47.02 | 47.02 | 47.02 | 2,462,200 | -0.31(-0.65%) |
Mar 23, 2016 | 47.60 | 47.65 | 47.16 | 47.33 | 1,672,871 | -0.24(-0.50%) |
Mar 22, 2016 | 47.46 | 47.91 | 47.22 | 47.57 | 2,078,513 | +0.08(+0.17%) |
Mar 21, 2016 | 47.19 | 47.51 | 46.99 | 47.49 | 4,148,284 | +0.02(+0.04%) |
Mar 18, 2016 | 47.17 | 47.68 | 46.91 | 47.47 | 3,507,564 | +0.43(+0.91%) |
Mar 17, 2016 | 47.36 | 47.50 | 46.81 | 47.04 | 2,426,629 | -0.61(-1.28%) |
Mar 16, 2016 | 46.70 | 47.68 | 46.70 | 47.65 | 3,380,718 | +0.59(+1.25%) |
Mar 15, 2016 | 47.18 | 47.22 | 46.81 | 47.06 | 2,572,624 | +0.06(+0.13%) |
Mar 14, 2016 | 46.93 | 47.58 | 46.53 | 47.00 | 3,774,022 | +0.28(+0.60%) |
Mar 11, 2016 | 46.88 | 47.03 | 46.58 | 46.72 | 2,882,677 | +0.34(+0.73%) |
Mar 10, 2016 | 46.58 | 47.06 | 45.91 | 46.38 | 2,425,485 | -0.05(-0.11%) |
Mar 09, 2016 | 46.09 | 46.72 | 46.00 | 46.43 | 2,589,533 | +0.48(+1.04%) |
Mar 08, 2016 | 46.64 | 46.81 | 45.94 | 45.95 | 2,073,984 | -1.17(-2.48%) |
Mar 07, 2016 | 46.65 | 47.23 | 45.91 | 47.12 | 3,875,057 | +0.12(+0.26%) |
Mar 04, 2016 | 47.84 | 47.84 | 46.84 | 47.00 | 4,379,352 | -0.86(-1.80%) |
Mar 03, 2016 | 47.95 | 48.29 | 47.43 | 47.86 | 1,412,670 | -0.30(-0.62%) |
Mar 02, 2016 | 48.19 | 48.24 | 47.33 | 48.16 | 2,571,313 | -0.05(-0.10%) |
Mar 01, 2016 | 47.80 | 48.32 | 47.24 | 48.21 | 2,276,479 | +0.99(+2.10%) |
Feb 29, 2016 | 48.26 | 48.47 | 47.22 | 47.22 | 2,522,344 | -1.17(-2.42%) |
Feb 26, 2016 | 48.51 | 48.72 | 48.26 | 48.39 | 2,404,003 | +0.14(+0.29%) |
Feb 25, 2016 | 47.73 | 48.26 | 47.22 | 48.25 | 2,388,015 | +0.67(+1.41%) |
Feb 24, 2016 | 47.35 | 47.87 | 46.33 | 47.58 | 6,968,683 | -0.88(-1.82%) |
Feb 23, 2016 | 48.57 | 48.93 | 48.30 | 48.46 | 2,019,026 | -0.43(-0.88%) |
Feb 22, 2016 | 48.82 | 49.25 | 48.56 | 48.89 | 2,330,300 | +0.46(+0.95%) |
Feb 19, 2016 | 47.86 | 48.57 | 47.86 | 48.43 | 2,008,712 | +0.49(+1.02%) |
Feb 18, 2016 | 48.82 | 48.96 | 47.89 | 47.94 | 2,452,519 | -0.88(-1.80%) |
Feb 17, 2016 | 48.44 | 49.03 | 48.08 | 48.82 | 2,802,426 | +0.74(+1.54%) |
Feb 16, 2016 | 48.04 | 48.38 | 47.56 | 48.08 | 3,414,206 | +0.43(+0.90%) |
Feb 12, 2016 | 47.53 | 47.65 | 47.65 | 47.65 | 2,845,800 | +0.40(+0.85%) |
Feb 11, 2016 | 46.06 | 47.60 | 45.85 | 47.25 | 3,262,910 | +0.38(+0.81%) |
Feb 10, 2016 | 47.37 | 47.80 | 46.83 | 46.87 | 2,386,852 | -0.35(-0.74%) |
Feb 09, 2016 | 47.00 | 47.89 | 46.86 | 47.22 | 3,177,229 | -0.16(-0.34%) |
Feb 08, 2016 | 47.85 | 47.85 | 46.55 | 47.38 | 4,200,499 | -0.69(-1.44%) |
Feb 05, 2016 | 49.01 | 49.15 | 47.84 | 48.07 | 3,575,645 | -1.29(-2.61%) |
Feb 04, 2016 | 48.69 | 49.49 | 48.43 | 49.36 | 2,255,279 | +0.81(+1.67%) |
Feb 03, 2016 | 48.88 | 48.88 | 47.17 | 48.55 | 4,171,975 | +0.05(+0.10%) |
Feb 02, 2016 | 49.12 | 49.68 | 48.24 | 48.50 | 3,542,402 | -1.40(-2.81%) |
Feb 01, 2016 | 49.91 | 50.26 | 49.43 | 49.90 | 3,148,066 | -0.37(-0.74%) |
Jan 29, 2016 | 48.42 | 50.30 | 48.35 | 50.27 | 4,473,723 | +2.28(+4.74%) |
Jan 28, 2016 | 47.97 | 48.40 | 47.71 | 47.99 | 2,419,389 | -0.15(-0.30%) |
Jan 27, 2016 | 48.35 | 49.14 | 47.87 | 48.14 | 2,606,753 | -0.21(-0.43%) |
Jan 26, 2016 | 47.58 | 48.40 | 47.37 | 48.35 | 3,506,953 | +0.85(+1.79%) |
Jan 25, 2016 | 47.32 | 48.31 | 47.32 | 47.50 | 3,574,831 | -0.22(-0.46%) |
Jan 22, 2016 | 47.51 | 47.79 | 47.19 | 47.72 | 3,715,586 | +0.94(+2.01%) |
Jan 21, 2016 | 47.10 | 48.30 | 45.96 | 46.78 | 11,717,827 | +3.70(+8.59%) |
Jan 20, 2016 | 42.58 | 43.59 | 41.69 | 43.08 | 5,888,087 | +0.29(+0.68%) |
Jan 19, 2016 | 43.42 | 43.51 | 42.10 | 42.79 | 4,548,708 | -0.02(-0.05%) |
Jan 15, 2016 | 41.05 | 42.81 | 42.81 | 42.81 | 7,656,800 | +0.40(+0.94%) |
Jan 14, 2016 | 42.13 | 42.56 | 41.52 | 42.41 | 4,700,148 | +0.50(+1.19%) |
Jan 13, 2016 | 43.52 | 43.70 | 41.85 | 41.91 | 3,847,011 | -1.45(-3.34%) |
Jan 12, 2016 | 43.53 | 43.53 | 42.76 | 43.36 | 2,941,432 | +0.24(+0.56%) |
Jan 11, 2016 | 43.36 | 43.75 | 42.76 | 43.12 | 3,612,195 | +0.19(+0.44%) |
Jan 08, 2016 | 43.67 | 44.12 | 42.84 | 42.93 | 4,067,028 | -0.90(-2.05%) |
Jan 07, 2016 | 44.74 | 45.32 | 43.74 | 43.83 | 3,939,038 | -1.80(-3.94%) |
Jan 06, 2016 | 45.77 | 45.98 | 45.17 | 45.63 | 2,748,012 | -0.85(-1.83%) |
Jan 05, 2016 | 45.81 | 46.77 | 45.61 | 46.48 | 3,895,832 | +0.68(+1.48%) |
Jan 04, 2016 | 46.12 | 46.13 | 45.36 | 45.80 | 3,472,249 | -1.17(-2.49%) |
Dec 31, 2015 | 47.77 | 46.97 | 46.97 | 46.97 | 1,149,300 | -0.87(-1.82%) |
Dec 30, 2015 | 48.01 | 48.25 | 47.81 | 47.84 | 1,031,308 | -0.34(-0.71%) |
Dec 29, 2015 | 48.04 | 48.53 | 47.93 | 48.18 | 1,485,846 | +0.38(+0.79%) |
Dec 28, 2015 | 47.68 | 47.81 | 47.28 | 47.80 | 899,876 | -0.05(-0.10%) |
Dec 24, 2015 | 47.90 | 47.85 | 47.85 | 47.85 | 670,200 | -0.03(-0.06%) |
Dec 23, 2015 | 47.64 | 48.01 | 47.49 | 47.88 | 972,915 | +0.45(+0.95%) |
Dec 22, 2015 | 47.47 | 47.79 | 47.05 | 47.43 | 1,596,119 | +0.13(+0.27%) |
Dec 21, 2015 | 46.99 | 47.34 | 46.74 | 47.30 | 1,877,795 | +0.78(+1.68%) |
Dec 18, 2015 | 46.73 | 47.01 | 46.40 | 46.52 | 4,406,414 | -0.58(-1.23%) |
Dec 17, 2015 | 48.05 | 48.20 | 47.09 | 47.10 | 2,028,843 | -0.87(-1.81%) |
Dec 16, 2015 | 48.24 | 48.39 | 47.27 | 47.97 | 2,262,403 | +0.02(+0.05%) |
Dec 15, 2015 | 47.48 | 48.13 | 47.35 | 47.95 | 2,729,489 | +0.64(+1.35%) |
Dec 14, 2015 | 47.55 | 47.68 | 46.81 | 47.30 | 1,866,755 | -0.05(-0.10%) |
Dec 11, 2015 | 47.41 | 47.79 | 47.30 | 47.35 | 1,454,199 | -0.61(-1.27%) |
Dec 10, 2015 | 47.85 | 48.24 | 47.75 | 47.96 | 2,262,807 | +0.09(+0.19%) |
Dec 09, 2015 | 48.37 | 48.45 | 47.49 | 47.87 | 2,835,031 | -0.48(-0.99%) |
Dec 08, 2015 | 48.09 | 48.58 | 47.89 | 48.35 | 2,442,610 | -0.19(-0.39%) |
Dec 07, 2015 | 48.92 | 48.94 | 48.32 | 48.54 | 2,238,827 | -0.43(-0.88%) |
Dec 04, 2015 | 48.56 | 49.15 | 48.39 | 48.97 | 2,798,335 | +0.50(+1.03%) |
Dec 03, 2015 | 49.27 | 49.53 | 48.16 | 48.47 | 2,520,077 | -0.53(-1.08%) |
Dec 02, 2015 | 50.00 | 50.72 | 48.98 | 49.00 | 3,432,336 | -1.24(-2.47%) |
Dec 01, 2015 | 49.87 | 50.47 | 49.65 | 50.24 | 3,917,322 | +0.55(+1.11%) |
Nov 30, 2015 | 49.11 | 49.88 | 49.11 | 49.69 | 2,233,105 | +0.46(+0.93%) |
Nov 27, 2015 | 48.94 | 49.30 | 48.94 | 49.23 | 680,644 | +0.22(+0.45%) |
Nov 25, 2015 | 49.07 | 49.01 | 49.01 | 49.01 | 1,684,100 | -0.22(-0.45%) |
Nov 24, 2015 | 48.25 | 49.37 | 48.22 | 49.23 | 2,582,485 | +0.63(+1.30%) |
Nov 23, 2015 | 48.78 | 48.95 | 48.21 | 48.60 | 1,980,113 | -0.34(-0.69%) |
Nov 20, 2015 | 49.19 | 49.19 | 48.73 | 48.94 | 1,273,299 | +0.02(+0.04%) |
Nov 19, 2015 | 48.66 | 49.06 | 48.43 | 48.92 | 1,860,815 | +0.22(+0.45%) |
Nov 18, 2015 | 48.05 | 48.81 | 48.01 | 48.70 | 2,848,726 | +0.85(+1.78%) |
Nov 17, 2015 | 47.26 | 48.04 | 47.11 | 47.85 | 2,484,040 | +0.76(+1.61%) |
Nov 16, 2015 | 46.68 | 47.13 | 46.53 | 47.09 | 1,762,044 | +0.55(+1.18%) |
Nov 13, 2015 | 46.43 | 46.99 | 46.25 | 46.54 | 1,936,074 | -0.12(-0.26%) |
Nov 12, 2015 | 46.98 | 47.19 | 46.66 | 46.66 | 1,598,898 | -0.42(-0.89%) |
Nov 11, 2015 | 47.23 | 47.53 | 47.03 | 47.08 | 1,647,835 | +0.02(+0.04%) |
Nov 10, 2015 | 47.08 | 47.26 | 46.82 | 47.06 | 2,280,360 | -0.30(-0.63%) |
Nov 09, 2015 | 47.35 | 47.61 | 47.21 | 47.36 | 2,007,584 | -0.27(-0.57%) |
Nov 06, 2015 | 47.08 | 47.64 | 46.93 | 47.63 | 2,237,359 | +0.42(+0.89%) |
Nov 05, 2015 | 47.49 | 47.72 | 47.03 | 47.21 | 1,868,642 | -0.17(-0.36%) |
Nov 04, 2015 | 47.20 | 47.55 | 47.10 | 47.38 | 2,508,744 | +0.09(+0.19%) |
Nov 03, 2015 | 47.29 | 47.79 | 47.24 | 47.29 | 2,225,767 | -0.46(-0.96%) |