Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.69 | 43.48 | 42.65 | 43.16 | 6,820,489 | +0.47(+1.09%) |
Oct 28, 2016 | 42.82 | 43.47 | 42.53 | 42.69 | 6,508,873 | -0.15(-0.36%) |
Oct 27, 2016 | 43.23 | 43.71 | 42.80 | 42.85 | 9,056,350 | -0.52(-1.19%) |
Oct 26, 2016 | 42.78 | 43.98 | 42.58 | 43.36 | 10,665,977 | +0.43(+1.00%) |
Oct 25, 2016 | 41.74 | 43.35 | 41.19 | 42.93 | 14,835,964 | +2.02(+4.93%) |
Oct 24, 2016 | 40.83 | 41.12 | 40.52 | 40.92 | 7,355,104 | +0.29(+0.72%) |
Oct 21, 2016 | 39.71 | 40.73 | 39.50 | 40.62 | 7,257,936 | +0.72(+1.81%) |
Oct 20, 2016 | 39.95 | 40.04 | 39.56 | 39.90 | 5,011,051 | +0.17(+0.42%) |
Oct 19, 2016 | 40.36 | 40.47 | 39.27 | 39.74 | 10,275,535 | -0.67(-1.66%) |
Oct 18, 2016 | 39.60 | 40.52 | 39.46 | 40.41 | 8,384,937 | +0.95(+2.42%) |
Oct 17, 2016 | 39.28 | 40.50 | 39.05 | 39.45 | 7,516,512 | +0.26(+0.67%) |
Oct 14, 2016 | 39.33 | 39.61 | 39.05 | 39.19 | 4,216,448 | -0.04(-0.11%) |
Oct 13, 2016 | 39.03 | 39.52 | 38.61 | 39.23 | 5,300,978 | +0.04(+0.11%) |
Oct 12, 2016 | 39.36 | 39.39 | 38.35 | 39.19 | 7,321,549 | -0.29(-0.74%) |
Oct 11, 2016 | 40.11 | 40.26 | 39.34 | 39.48 | 6,066,395 | -0.40(-1.00%) |
Oct 10, 2016 | 39.83 | 40.06 | 39.67 | 39.88 | 5,652,822 | +0.34(+0.87%) |
Oct 07, 2016 | 39.94 | 40.19 | 39.16 | 39.54 | 7,637,913 | -0.46(-1.15%) |
Oct 06, 2016 | 39.93 | 40.21 | 39.47 | 40.00 | 5,552,871 | +0.07(+0.18%) |
Oct 05, 2016 | 39.40 | 40.35 | 39.20 | 39.93 | 8,775,729 | +0.84(+2.14%) |
Oct 04, 2016 | 38.74 | 39.60 | 38.74 | 39.09 | 7,966,422 | +0.55(+1.42%) |
Oct 03, 2016 | 38.64 | 38.80 | 38.26 | 38.54 | 7,098,036 | -0.07(-0.19%) |
Sep 30, 2016 | 37.79 | 38.81 | 37.56 | 38.61 | 11,403,855 | +0.94(+2.49%) |
Sep 29, 2016 | 39.98 | 40.14 | 37.28 | 37.67 | 19,051,162 | -2.48(-6.17%) |
Sep 28, 2016 | 40.25 | 40.53 | 39.39 | 40.15 | 9,181,362 | +0.07(+0.16%) |
Sep 27, 2016 | 39.43 | 40.27 | 39.09 | 40.09 | 8,169,484 | +0.53(+1.34%) |
Sep 26, 2016 | 40.56 | 40.69 | 39.50 | 39.55 | 6,625,497 | -1.01(-2.48%) |
Sep 23, 2016 | 40.35 | 40.82 | 40.01 | 40.56 | 7,400,920 | +0.05(+0.13%) |
Sep 22, 2016 | 40.87 | 41.12 | 40.46 | 40.51 | 6,508,459 | -0.06(-0.14%) |
Sep 21, 2016 | 40.71 | 40.89 | 40.08 | 40.57 | 8,281,290 | +0.17(+0.41%) |
Sep 20, 2016 | 41.71 | 41.72 | 40.38 | 40.40 | 8,511,407 | -1.23(-2.96%) |
Sep 19, 2016 | 41.43 | 42.31 | 41.15 | 41.63 | 8,203,095 | +0.30(+0.72%) |
Sep 16, 2016 | 40.82 | 41.66 | 40.82 | 41.33 | 10,042,430 | +0.39(+0.96%) |
Sep 15, 2016 | 39.82 | 41.42 | 39.74 | 40.94 | 9,218,766 | +1.18(+2.97%) |
Sep 14, 2016 | 40.41 | 40.76 | 39.71 | 39.76 | 7,434,974 | -0.57(-1.41%) |
Sep 13, 2016 | 40.46 | 40.65 | 40.11 | 40.33 | 6,436,658 | -0.39(-0.95%) |
Sep 12, 2016 | 39.86 | 40.95 | 39.52 | 40.71 | 7,949,097 | +0.70(+1.75%) |
Sep 09, 2016 | 40.76 | 40.81 | 39.97 | 40.01 | 7,924,733 | -0.90(-2.19%) |
Sep 08, 2016 | 40.80 | 41.26 | 40.45 | 40.91 | 6,131,256 | +0.04(+0.11%) |
Sep 07, 2016 | 40.19 | 40.94 | 40.10 | 40.87 | 6,332,503 | +0.60(+1.48%) |
Sep 06, 2016 | 40.17 | 40.52 | 39.90 | 40.27 | 4,878,079 | +0.32(+0.80%) |
Sep 02, 2016 | 39.91 | 39.95 | 39.95 | 39.95 | 6,688,381 | +0.39(+0.99%) |
Sep 01, 2016 | 40.34 | 40.36 | 39.25 | 39.55 | 7,249,208 | -0.77(-1.92%) |
Aug 31, 2016 | 40.54 | 40.80 | 40.12 | 40.33 | 6,871,407 | -0.33(-0.81%) |
Aug 30, 2016 | 40.53 | 40.72 | 40.16 | 40.65 | 5,554,564 | +0.12(+0.31%) |
Aug 29, 2016 | 40.30 | 40.76 | 40.25 | 40.53 | 4,885,389 | +0.25(+0.63%) |
Aug 26, 2016 | 40.11 | 40.50 | 39.83 | 40.27 | 5,578,957 | +0.19(+0.47%) |
Aug 25, 2016 | 40.46 | 40.67 | 39.75 | 40.09 | 8,116,884 | -0.50(-1.22%) |
Aug 24, 2016 | 40.30 | 40.76 | 40.05 | 40.58 | 7,807,315 | +0.36(+0.89%) |
Aug 23, 2016 | 39.72 | 40.33 | 39.53 | 40.22 | 5,976,280 | +0.57(+1.43%) |
Aug 22, 2016 | 39.76 | 39.76 | 39.24 | 39.66 | 7,117,843 | -0.28(-0.71%) |
Aug 19, 2016 | 39.82 | 40.21 | 39.60 | 39.94 | 5,458,186 | -0.17(-0.44%) |
Aug 18, 2016 | 40.15 | 40.21 | 39.71 | 40.11 | 6,995,147 | -0.08(-0.20%) |
Aug 17, 2016 | 39.66 | 40.28 | 39.60 | 40.19 | 7,965,295 | +0.49(+1.23%) |
Aug 16, 2016 | 39.68 | 39.95 | 39.50 | 39.71 | 5,927,236 | -0.01(-0.04%) |
Aug 15, 2016 | 39.62 | 39.86 | 39.24 | 39.72 | 6,784,056 | +0.14(+0.35%) |
Aug 12, 2016 | 39.63 | 39.73 | 39.17 | 39.58 | 6,652,941 | -0.01(-0.04%) |
Aug 11, 2016 | 38.62 | 39.95 | 38.58 | 39.60 | 10,722,247 | +1.04(+2.70%) |
Aug 10, 2016 | 38.32 | 39.35 | 38.27 | 38.56 | 9,771,518 | +0.31(+0.82%) |
Aug 09, 2016 | 38.99 | 39.12 | 37.95 | 38.24 | 9,407,014 | -0.80(-2.05%) |
Aug 08, 2016 | 38.91 | 39.35 | 38.84 | 39.04 | 9,194,029 | +0.50(+1.29%) |
Aug 05, 2016 | 38.38 | 39.03 | 38.22 | 38.55 | 11,117,835 | +0.12(+0.32%) |
Aug 04, 2016 | 39.06 | 39.38 | 38.25 | 38.42 | 12,269,661 | -0.99(-2.52%) |
Aug 03, 2016 | 37.59 | 39.55 | 37.47 | 39.42 | 15,769,505 | +1.70(+4.51%) |
Aug 02, 2016 | 37.57 | 38.07 | 37.29 | 37.72 | 9,662,668 | +0.52(+1.39%) |
Aug 01, 2016 | 37.56 | 37.92 | 37.03 | 37.20 | 9,573,039 | -0.47(-1.24%) |
Jul 29, 2016 | 37.23 | 37.71 | 36.86 | 37.67 | 7,101,158 | +0.30(+0.79%) |
Jul 28, 2016 | 37.75 | 37.89 | 36.49 | 37.37 | 8,061,580 | -0.24(-0.65%) |
Jul 27, 2016 | 37.97 | 38.67 | 37.21 | 37.62 | 12,698,651 | -0.33(-0.87%) |
Jul 26, 2016 | 36.44 | 38.03 | 35.99 | 37.95 | 17,722,614 | +1.71(+4.73%) |
Jul 25, 2016 | 35.92 | 36.24 | 35.49 | 36.23 | 10,629,922 | +0.30(+0.82%) |
Jul 22, 2016 | 36.07 | 36.23 | 35.54 | 35.94 | 8,537,604 | -0.14(-0.38%) |
Jul 21, 2016 | 36.67 | 36.74 | 36.02 | 36.08 | 6,322,380 | -0.51(-1.40%) |
Jul 20, 2016 | 36.79 | 36.85 | 36.38 | 36.59 | 6,258,030 | -0.05(-0.14%) |
Jul 19, 2016 | 36.42 | 36.78 | 36.21 | 36.64 | 6,773,550 | +0.30(+0.83%) |
Jul 18, 2016 | 35.92 | 36.67 | 35.59 | 36.33 | 7,048,166 | +0.35(+0.98%) |
Jul 15, 2016 | 36.48 | 36.64 | 35.90 | 35.98 | 7,952,670 | -0.33(-0.91%) |
Jul 14, 2016 | 36.00 | 36.36 | 35.61 | 36.31 | 8,290,416 | +0.62(+1.74%) |
Jul 13, 2016 | 35.51 | 35.80 | 34.75 | 35.69 | 11,319,731 | +0.21(+0.59%) |
Jul 12, 2016 | 35.29 | 35.53 | 34.99 | 35.48 | 10,926,149 | +0.55(+1.57%) |
Jul 11, 2016 | 34.68 | 35.04 | 34.37 | 34.94 | 8,574,576 | +0.55(+1.59%) |
Jul 08, 2016 | 34.31 | 34.89 | 34.04 | 34.39 | 13,287,599 | +0.35(+1.04%) |
Jul 07, 2016 | 35.27 | 36.10 | 33.99 | 34.04 | 14,492,744 | -1.02(-2.92%) |
Jul 06, 2016 | 35.71 | 35.84 | 34.14 | 35.06 | 15,400,690 | -0.85(-2.37%) |
Jul 05, 2016 | 37.05 | 37.08 | 35.54 | 35.91 | 11,015,875 | -1.15(-3.09%) |
Jul 01, 2016 | 36.59 | 37.06 | 37.06 | 37.06 | 8,183,539 | +0.31(+0.84%) |
Jun 30, 2016 | 37.33 | 37.42 | 35.96 | 36.75 | 14,452,212 | -0.66(-1.77%) |
Jun 29, 2016 | 37.52 | 37.93 | 37.11 | 37.41 | 10,423,578 | +0.06(+0.17%) |
Jun 28, 2016 | 37.50 | 37.50 | 36.41 | 37.34 | 10,699,136 | +0.50(+1.37%) |
Jun 27, 2016 | 37.52 | 37.59 | 36.57 | 36.84 | 8,768,738 | -1.03(-2.72%) |
Jun 24, 2016 | 37.39 | 38.36 | 37.19 | 37.87 | 11,179,693 | -0.83(-2.14%) |
Jun 23, 2016 | 38.47 | 38.86 | 38.42 | 38.70 | 7,731,475 | +0.65(+1.70%) |
Jun 22, 2016 | 37.86 | 38.33 | 37.62 | 38.05 | 7,358,086 | +0.24(+0.65%) |
Jun 21, 2016 | 37.25 | 37.96 | 36.94 | 37.80 | 6,675,233 | +0.57(+1.53%) |
Jun 20, 2016 | 37.64 | 37.93 | 37.17 | 37.24 | 6,273,455 | -0.02(-0.06%) |
Jun 17, 2016 | 37.40 | 37.94 | 37.00 | 37.26 | 9,857,090 | -0.06(-0.15%) |
Jun 16, 2016 | 36.78 | 37.43 | 36.53 | 37.31 | 7,921,540 | +0.36(+0.97%) |
Jun 15, 2016 | 36.35 | 37.31 | 36.13 | 36.95 | 11,369,944 | +0.36(+0.98%) |
Jun 14, 2016 | 36.75 | 37.39 | 36.05 | 36.59 | 10,314,817 | -0.17(-0.45%) |
Jun 13, 2016 | 38.28 | 38.37 | 36.67 | 36.76 | 12,273,040 | -1.74(-4.51%) |
Jun 10, 2016 | 38.56 | 38.87 | 38.28 | 38.50 | 6,486,724 | -0.27(-0.71%) |
Jun 09, 2016 | 39.01 | 39.08 | 38.45 | 38.77 | 8,733,199 | -0.42(-1.07%) |
Jun 08, 2016 | 40.35 | 40.38 | 39.09 | 39.19 | 8,711,372 | -0.90(-2.25%) |
Jun 07, 2016 | 39.71 | 40.45 | 39.57 | 40.09 | 7,721,435 | +0.52(+1.31%) |
Jun 06, 2016 | 39.77 | 39.84 | 38.89 | 39.57 | 7,293,210 | -0.17(-0.42%) |
Jun 03, 2016 | 40.02 | 40.17 | 39.18 | 39.74 | 6,303,338 | -0.41(-1.02%) |
Jun 02, 2016 | 40.13 | 40.87 | 40.10 | 40.15 | 7,660,625 | -0.02(-0.05%) |
Jun 01, 2016 | 39.41 | 40.41 | 39.24 | 40.17 | 8,819,907 | +0.76(+1.92%) |
May 31, 2016 | 39.32 | 39.77 | 38.82 | 39.41 | 8,597,423 | +0.09(+0.24%) |
May 27, 2016 | 39.02 | 39.32 | 39.32 | 39.32 | 6,159,237 | +0.35(+0.89%) |
May 26, 2016 | 39.53 | 39.55 | 38.55 | 38.97 | 7,545,751 | -0.38(-0.97%) |
May 25, 2016 | 39.91 | 39.97 | 38.91 | 39.35 | 9,312,950 | -0.53(-1.32%) |
May 24, 2016 | 39.64 | 40.01 | 39.31 | 39.88 | 7,481,754 | +0.64(+1.63%) |
May 23, 2016 | 39.87 | 40.21 | 39.19 | 39.24 | 6,433,665 | -0.77(-1.93%) |
May 20, 2016 | 39.62 | 40.10 | 39.31 | 40.01 | 4,908,028 | +0.52(+1.32%) |
May 19, 2016 | 39.95 | 40.75 | 39.08 | 39.49 | 7,357,930 | -0.74(-1.84%) |
May 18, 2016 | 39.46 | 40.92 | 39.42 | 40.23 | 8,155,830 | +0.85(+2.15%) |
May 17, 2016 | 39.20 | 39.96 | 39.15 | 39.38 | 6,148,224 | +0.04(+0.11%) |
May 16, 2016 | 39.40 | 39.47 | 38.40 | 39.34 | 8,129,618 | +0.06(+0.15%) |
May 13, 2016 | 39.18 | 39.65 | 38.78 | 39.28 | 6,391,129 | +0.24(+0.60%) |
May 12, 2016 | 40.05 | 40.17 | 38.81 | 39.05 | 6,336,526 | -0.78(-1.95%) |
May 11, 2016 | 39.92 | 40.39 | 39.53 | 39.82 | 7,979,772 | -0.09(-0.23%) |
May 10, 2016 | 39.37 | 40.05 | 39.35 | 39.92 | 6,893,616 | +0.73(+1.86%) |
May 09, 2016 | 39.37 | 39.48 | 38.55 | 39.19 | 7,562,650 | -0.27(-0.69%) |
May 06, 2016 | 39.45 | 40.22 | 39.25 | 39.46 | 9,447,587 | -0.18(-0.45%) |
May 05, 2016 | 40.43 | 40.62 | 39.45 | 39.64 | 8,873,494 | -0.38(-0.96%) |
May 04, 2016 | 41.08 | 41.48 | 39.70 | 40.02 | 11,296,817 | -1.05(-2.57%) |
May 03, 2016 | 41.36 | 42.03 | 40.66 | 41.08 | 11,698,371 | -1.56(-3.66%) |
May 02, 2016 | 42.03 | 42.84 | 41.42 | 42.64 | 7,602,005 | +0.68(+1.61%) |
Apr 29, 2016 | 43.10 | 43.30 | 41.73 | 41.96 | 9,401,431 | -1.45(-3.35%) |
Apr 28, 2016 | 44.02 | 44.93 | 43.29 | 43.42 | 6,427,113 | -0.91(-2.06%) |
Apr 27, 2016 | 44.03 | 44.57 | 43.34 | 44.33 | 6,469,956 | +0.27(+0.61%) |
Apr 26, 2016 | 44.30 | 44.49 | 43.74 | 44.06 | 5,912,790 | +0.03(+0.06%) |
Apr 25, 2016 | 43.66 | 44.13 | 43.39 | 44.03 | 6,119,463 | +0.38(+0.87%) |
Apr 22, 2016 | 43.11 | 43.74 | 43.11 | 43.65 | 5,574,897 | +0.42(+0.97%) |
Apr 21, 2016 | 42.92 | 43.34 | 42.24 | 43.23 | 7,089,113 | +0.31(+0.71%) |
Apr 20, 2016 | 42.77 | 43.18 | 42.17 | 42.92 | 9,144,627 | +0.08(+0.18%) |
Apr 19, 2016 | 43.50 | 43.77 | 42.56 | 42.85 | 8,637,963 | -0.43(-0.99%) |
Apr 18, 2016 | 42.40 | 43.36 | 41.41 | 43.27 | 7,865,067 | +0.87(+2.05%) |
Apr 15, 2016 | 43.78 | 44.06 | 42.36 | 42.40 | 9,803,229 | -1.48(-3.36%) |
Apr 14, 2016 | 44.66 | 44.76 | 43.70 | 43.88 | 5,809,052 | -0.71(-1.58%) |
Apr 13, 2016 | 43.95 | 44.69 | 43.52 | 44.59 | 6,200,492 | +1.18(+2.71%) |
Apr 12, 2016 | 43.34 | 43.98 | 42.59 | 43.41 | 10,016,699 | +0.11(+0.26%) |
Apr 11, 2016 | 44.47 | 44.69 | 43.26 | 43.30 | 8,586,162 | -1.65(-3.68%) |
Apr 08, 2016 | 44.02 | 45.66 | 43.57 | 44.95 | 10,150,415 | +1.00(+2.27%) |
Apr 07, 2016 | 43.86 | 44.46 | 43.44 | 43.95 | 6,238,656 | -0.01(-0.03%) |
Apr 06, 2016 | 45.18 | 45.37 | 42.95 | 43.97 | 11,368,650 | -1.04(-2.31%) |
Apr 05, 2016 | 44.97 | 45.52 | 44.71 | 45.01 | 5,536,396 | -0.11(-0.24%) |
Apr 04, 2016 | 44.78 | 45.48 | 44.59 | 45.11 | 4,863,067 | +0.27(+0.60%) |
Apr 01, 2016 | 45.33 | 45.39 | 44.56 | 44.84 | 6,231,674 | -0.88(-1.92%) |
Mar 31, 2016 | 45.62 | 46.43 | 44.80 | 45.72 | 8,041,062 | +0.11(+0.25%) |
Mar 30, 2016 | 46.15 | 46.83 | 45.33 | 45.60 | 6,973,622 | -0.93(-1.99%) |
Mar 29, 2016 | 46.41 | 46.72 | 45.88 | 46.53 | 4,986,370 | +0.03(+0.06%) |
Mar 28, 2016 | 46.90 | 47.25 | 46.28 | 46.50 | 4,620,796 | -0.43(-0.91%) |
Mar 24, 2016 | 46.00 | 46.93 | 46.93 | 46.93 | 5,970,032 | +0.67(+1.45%) |
Mar 23, 2016 | 47.11 | 47.56 | 46.12 | 46.26 | 6,023,379 | -0.83(-1.77%) |
Mar 22, 2016 | 46.76 | 47.68 | 46.48 | 47.09 | 5,635,022 | +0.16(+0.33%) |
Mar 21, 2016 | 46.64 | 47.25 | 46.31 | 46.94 | 7,116,997 | +0.49(+1.06%) |
Mar 18, 2016 | 45.51 | 46.80 | 45.00 | 46.45 | 13,642,014 | +0.70(+1.53%) |
Mar 17, 2016 | 46.83 | 47.04 | 45.43 | 45.75 | 9,037,770 | -1.25(-2.67%) |
Mar 16, 2016 | 46.19 | 47.24 | 46.14 | 47.00 | 7,000,842 | +0.71(+1.54%) |
Mar 15, 2016 | 45.41 | 46.30 | 45.08 | 46.29 | 6,521,178 | +0.39(+0.85%) |
Mar 14, 2016 | 46.39 | 46.76 | 45.38 | 45.90 | 5,941,004 | -0.70(-1.50%) |
Mar 11, 2016 | 45.86 | 46.62 | 45.19 | 46.60 | 6,982,054 | +0.85(+1.85%) |
Mar 10, 2016 | 46.24 | 46.24 | 44.92 | 45.75 | 7,576,043 | -0.44(-0.96%) |
Mar 09, 2016 | 45.35 | 46.94 | 44.93 | 46.19 | 8,581,662 | +1.76(+3.96%) |
Mar 08, 2016 | 44.75 | 45.53 | 44.39 | 44.43 | 7,311,672 | -0.66(-1.45%) |
Mar 07, 2016 | 45.01 | 45.42 | 44.68 | 45.08 | 7,291,697 | -0.46(-1.00%) |
Mar 04, 2016 | 45.98 | 46.09 | 44.29 | 45.54 | 9,862,517 | +0.04(+0.08%) |
Mar 03, 2016 | 44.90 | 45.74 | 44.77 | 45.50 | 8,753,456 | +1.25(+2.84%) |
Mar 02, 2016 | 43.89 | 44.90 | 43.31 | 44.25 | 7,563,940 | +0.35(+0.80%) |
Mar 01, 2016 | 42.89 | 43.91 | 42.17 | 43.90 | 6,322,843 | +1.08(+2.51%) |
Feb 29, 2016 | 42.93 | 43.32 | 42.48 | 42.82 | 7,480,953 | +0.30(+0.70%) |
Feb 26, 2016 | 43.72 | 44.10 | 42.45 | 42.53 | 7,540,133 | -0.73(-1.70%) |
Feb 25, 2016 | 43.39 | 43.64 | 42.18 | 43.26 | 7,439,760 | +0.06(+0.13%) |
Feb 24, 2016 | 40.57 | 43.27 | 40.27 | 43.20 | 11,929,594 | +2.22(+5.43%) |
Feb 23, 2016 | 42.34 | 42.34 | 40.88 | 40.98 | 8,015,291 | -0.85(-2.03%) |
Feb 22, 2016 | 40.81 | 42.03 | 40.64 | 41.83 | 7,047,961 | +1.16(+2.86%) |
Feb 19, 2016 | 39.23 | 40.69 | 39.17 | 40.66 | 7,758,416 | +1.06(+2.68%) |
Feb 18, 2016 | 41.61 | 41.66 | 39.22 | 39.60 | 9,557,180 | -1.58(-3.83%) |
Feb 17, 2016 | 41.24 | 41.79 | 40.62 | 41.18 | 8,376,365 | +0.30(+0.73%) |
Feb 16, 2016 | 42.02 | 42.05 | 40.13 | 40.88 | 9,806,428 | -0.29(-0.69%) |
Feb 12, 2016 | 40.59 | 41.16 | 41.16 | 41.16 | 9,416,894 | +1.55(+3.92%) |
Feb 11, 2016 | 38.37 | 39.93 | 38.06 | 39.61 | 11,469,219 | +0.49(+1.26%) |
Feb 10, 2016 | 38.87 | 39.75 | 37.78 | 39.12 | 9,575,159 | +0.04(+0.11%) |
Feb 09, 2016 | 38.75 | 40.12 | 38.41 | 39.08 | 9,294,128 | +0.00(+0.00%) |
Feb 08, 2016 | 40.21 | 40.21 | 37.46 | 39.08 | 16,127,519 | -1.64(-4.03%) |
Feb 05, 2016 | 43.48 | 44.03 | 40.58 | 40.71 | 12,873,054 | -2.90(-6.65%) |
Feb 04, 2016 | 43.22 | 44.35 | 42.49 | 43.62 | 14,288,120 | +0.60(+1.39%) |
Feb 03, 2016 | 46.19 | 46.43 | 41.93 | 43.02 | 17,992,536 | -3.06(-6.65%) |
Feb 02, 2016 | 47.55 | 47.65 | 45.83 | 46.08 | 9,746,212 | -2.41(-4.98%) |
Feb 01, 2016 | 48.14 | 48.80 | 46.91 | 48.49 | 7,736,918 | +0.59(+1.22%) |
Jan 29, 2016 | 45.90 | 47.95 | 44.65 | 47.91 | 10,306,627 | +2.35(+5.16%) |
Jan 28, 2016 | 47.53 | 47.70 | 43.88 | 45.56 | 15,163,718 | -1.02(-2.20%) |
Jan 27, 2016 | 48.23 | 48.35 | 46.06 | 46.58 | 10,666,026 | -1.21(-2.54%) |
Jan 26, 2016 | 46.93 | 47.82 | 46.24 | 47.79 | 8,483,387 | +1.81(+3.95%) |
Jan 25, 2016 | 47.68 | 48.06 | 45.92 | 45.98 | 8,588,192 | -1.92(-4.01%) |
Jan 22, 2016 | 45.95 | 48.35 | 45.68 | 47.90 | 13,139,418 | +3.13(+6.98%) |
Jan 21, 2016 | 45.97 | 45.99 | 44.52 | 44.77 | 12,695,535 | -1.45(-3.13%) |
Jan 20, 2016 | 45.85 | 46.91 | 45.04 | 46.22 | 11,279,047 | -0.75(-1.59%) |
Jan 19, 2016 | 47.35 | 48.36 | 46.11 | 46.97 | 10,065,790 | +0.09(+0.20%) |
Jan 15, 2016 | 45.79 | 46.88 | 46.88 | 46.88 | 12,225,448 | -0.64(-1.35%) |
Jan 14, 2016 | 46.09 | 47.96 | 44.84 | 47.52 | 12,322,242 | +1.62(+3.52%) |
Jan 13, 2016 | 49.64 | 49.87 | 44.51 | 45.90 | 19,169,860 | -4.35(-8.65%) |
Jan 12, 2016 | 49.32 | 50.87 | 48.92 | 50.25 | 11,578,601 | +1.50(+3.07%) |
Jan 11, 2016 | 48.18 | 49.01 | 47.19 | 48.75 | 9,463,834 | +0.57(+1.19%) |
Jan 08, 2016 | 50.96 | 51.17 | 48.07 | 48.18 | 14,509,576 | -2.70(-5.31%) |
Jan 07, 2016 | 49.13 | 50.98 | 49.11 | 50.89 | 12,961,433 | +1.01(+2.02%) |
Jan 06, 2016 | 49.33 | 50.81 | 49.27 | 49.88 | 10,860,613 | -0.35(-0.70%) |
Jan 05, 2016 | 49.51 | 50.37 | 49.25 | 50.23 | 7,279,494 | +0.86(+1.74%) |
Jan 04, 2016 | 49.68 | 50.59 | 48.50 | 49.37 | 9,391,370 | -0.54(-1.09%) |
Dec 31, 2015 | 50.22 | 49.91 | 49.91 | 49.91 | 4,577,884 | -0.61(-1.22%) |
Dec 30, 2015 | 50.09 | 51.13 | 49.98 | 50.53 | 7,172,639 | +0.35(+0.69%) |
Dec 29, 2015 | 50.49 | 50.57 | 49.79 | 50.18 | 3,592,626 | +0.33(+0.67%) |
Dec 28, 2015 | 50.22 | 50.53 | 49.52 | 49.85 | 4,504,496 | -0.92(-1.82%) |
Dec 24, 2015 | 50.75 | 50.77 | 50.77 | 50.77 | 2,447,328 | +0.07(+0.14%) |
Dec 23, 2015 | 50.82 | 50.82 | 49.42 | 50.70 | 8,513,933 | +0.25(+0.49%) |
Dec 22, 2015 | 50.35 | 50.99 | 50.22 | 50.46 | 6,384,569 | +0.26(+0.52%) |
Dec 21, 2015 | 49.66 | 50.30 | 49.35 | 50.19 | 6,807,626 | +0.76(+1.54%) |
Dec 18, 2015 | 50.41 | 50.79 | 49.36 | 49.43 | 15,577,375 | -1.16(-2.30%) |
Dec 17, 2015 | 50.04 | 51.32 | 49.69 | 50.60 | 10,387,726 | +1.04(+2.11%) |
Dec 16, 2015 | 48.20 | 49.85 | 48.00 | 49.55 | 13,111,301 | +1.33(+2.77%) |
Dec 15, 2015 | 48.21 | 48.92 | 47.49 | 48.22 | 9,142,642 | +0.54(+1.13%) |
Dec 14, 2015 | 47.29 | 47.77 | 45.91 | 47.68 | 11,258,013 | +0.03(+0.06%) |
Dec 11, 2015 | 49.50 | 49.83 | 47.52 | 47.65 | 10,944,387 | -2.73(-5.42%) |
Dec 10, 2015 | 49.76 | 51.05 | 49.02 | 50.39 | 7,233,562 | +1.06(+2.15%) |
Dec 09, 2015 | 49.82 | 50.18 | 48.64 | 49.33 | 7,213,959 | -0.46(-0.92%) |
Dec 08, 2015 | 49.16 | 50.52 | 49.16 | 49.79 | 7,688,558 | -0.18(-0.37%) |
Dec 07, 2015 | 50.01 | 50.63 | 49.07 | 49.97 | 10,533,015 | -0.42(-0.84%) |
Dec 04, 2015 | 49.56 | 50.63 | 49.23 | 50.39 | 8,769,039 | +0.99(+2.00%) |
Dec 03, 2015 | 50.84 | 51.15 | 49.23 | 49.40 | 9,215,716 | -1.20(-2.37%) |
Dec 02, 2015 | 51.13 | 52.02 | 50.36 | 50.60 | 5,990,907 | -0.62(-1.21%) |
Dec 01, 2015 | 51.16 | 51.46 | 50.30 | 51.23 | 6,463,025 | +0.50(+0.99%) |
Nov 30, 2015 | 51.49 | 51.58 | 50.29 | 50.72 | 10,263,524 | -0.76(-1.48%) |
Nov 27, 2015 | 51.25 | 51.67 | 51.09 | 51.49 | 2,503,853 | +0.01(+0.01%) |
Nov 25, 2015 | 51.39 | 51.48 | 51.48 | 51.48 | 5,153,768 | -0.07(-0.14%) |
Nov 24, 2015 | 51.27 | 52.15 | 50.71 | 51.55 | 8,078,558 | +0.25(+0.48%) |
Nov 23, 2015 | 50.98 | 51.53 | 50.24 | 51.30 | 7,253,234 | +0.49(+0.97%) |
Nov 20, 2015 | 50.33 | 50.96 | 50.21 | 50.81 | 5,829,409 | +0.59(+1.18%) |
Nov 19, 2015 | 49.71 | 50.55 | 49.42 | 50.22 | 7,889,203 | +0.69(+1.40%) |
Nov 18, 2015 | 49.15 | 49.59 | 48.48 | 49.52 | 5,407,804 | +0.46(+0.94%) |
Nov 17, 2015 | 48.77 | 49.41 | 48.58 | 49.06 | 4,843,344 | +0.23(+0.47%) |
Nov 16, 2015 | 48.21 | 48.88 | 47.80 | 48.83 | 5,068,699 | +0.50(+1.03%) |
Nov 13, 2015 | 48.61 | 48.96 | 48.09 | 48.33 | 5,484,733 | -0.32(-0.65%) |
Nov 12, 2015 | 49.40 | 49.59 | 48.26 | 48.65 | 7,521,778 | -1.23(-2.47%) |
Nov 11, 2015 | 50.00 | 50.46 | 49.40 | 49.88 | 4,720,836 | -0.11(-0.21%) |
Nov 10, 2015 | 49.29 | 50.30 | 48.89 | 49.99 | 6,148,300 | +0.58(+1.18%) |
Nov 09, 2015 | 50.49 | 50.95 | 49.14 | 49.40 | 6,860,057 | -1.02(-2.03%) |
Nov 06, 2015 | 50.20 | 50.93 | 49.78 | 50.43 | 6,852,827 | +0.01(+0.03%) |
Nov 05, 2015 | 49.73 | 50.69 | 49.50 | 50.41 | 9,435,495 | +0.58(+1.17%) |
Nov 04, 2015 | 48.92 | 50.04 | 48.85 | 49.83 | 11,876,673 | +1.05(+2.16%) |
Nov 03, 2015 | 47.65 | 49.09 | 47.39 | 48.78 | 9,228,195 | +1.10(+2.31%) |