Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.00 | 51.58 | 49.95 | 50.49 | 12,210,703 | +0.53(+1.06%) |
Feb 27, 2017 | 49.53 | 50.12 | 49.30 | 49.97 | 4,211,318 | +0.39(+0.78%) |
Feb 24, 2017 | 49.45 | 49.71 | 48.92 | 49.58 | 4,939,714 | -0.23(-0.46%) |
Feb 23, 2017 | 49.48 | 50.08 | 49.45 | 49.81 | 5,663,052 | +0.76(+1.55%) |
Feb 22, 2017 | 49.14 | 49.45 | 48.85 | 49.05 | 5,706,280 | -0.19(-0.39%) |
Feb 21, 2017 | 49.03 | 49.39 | 48.70 | 49.24 | 6,055,049 | +0.58(+1.19%) |
Feb 17, 2017 | 48.67 | 48.67 | 48.67 | 0 | -0.82(-1.67%) | |
Feb 16, 2017 | 50.21 | 50.24 | 49.34 | 49.49 | 7,085,930 | -0.86(-1.71%) |
Feb 15, 2017 | 50.29 | 50.50 | 49.93 | 50.35 | 3,462,152 | +0.10(+0.21%) |
Feb 14, 2017 | 49.96 | 50.30 | 49.72 | 50.25 | 3,357,970 | +0.43(+0.87%) |
Feb 13, 2017 | 49.60 | 50.11 | 49.53 | 49.82 | 4,531,762 | +0.20(+0.40%) |
Feb 10, 2017 | 49.91 | 50.01 | 49.45 | 49.62 | 3,608,874 | -0.11(-0.22%) |
Feb 09, 2017 | 49.47 | 49.93 | 49.42 | 49.73 | 3,815,570 | +0.40(+0.80%) |
Feb 08, 2017 | 48.00 | 49.37 | 47.80 | 49.33 | 6,021,090 | +1.21(+2.51%) |
Feb 07, 2017 | 47.92 | 48.72 | 47.69 | 48.12 | 6,756,283 | +0.24(+0.51%) |
Feb 06, 2017 | 48.17 | 48.62 | 47.73 | 47.88 | 5,843,997 | -0.29(-0.61%) |
Feb 03, 2017 | 48.15 | 48.31 | 47.67 | 48.17 | 6,005,536 | +0.07(+0.14%) |
Feb 02, 2017 | 47.81 | 48.59 | 47.52 | 48.11 | 8,421,483 | +0.04(+0.08%) |
Feb 01, 2017 | 48.93 | 49.08 | 47.66 | 48.07 | 7,077,208 | -0.29(-0.59%) |
Jan 31, 2017 | 49.86 | 49.88 | 47.40 | 48.36 | 15,850,706 | -1.82(-3.62%) |
Jan 30, 2017 | 49.54 | 50.23 | 48.98 | 50.18 | 11,438,434 | +0.68(+1.37%) |
Jan 27, 2017 | 49.73 | 50.40 | 49.06 | 49.50 | 6,293,547 | -0.04(-0.09%) |
Jan 26, 2017 | 50.29 | 50.37 | 49.42 | 49.54 | 5,446,347 | -0.71(-1.40%) |
Jan 25, 2017 | 50.18 | 50.30 | 49.49 | 50.25 | 6,263,031 | +0.35(+0.69%) |
Jan 24, 2017 | 48.87 | 50.02 | 48.66 | 49.90 | 5,294,823 | +1.18(+2.43%) |
Jan 23, 2017 | 48.92 | 48.92 | 48.30 | 48.72 | 5,506,733 | +0.01(+0.01%) |
Jan 20, 2017 | 48.79 | 49.00 | 48.30 | 48.71 | 3,958,714 | +0.12(+0.26%) |
Jan 19, 2017 | 49.04 | 49.10 | 48.19 | 48.59 | 4,952,326 | -0.50(-1.02%) |
Jan 18, 2017 | 48.68 | 49.54 | 48.65 | 49.09 | 5,782,141 | +0.41(+0.85%) |
Jan 17, 2017 | 49.22 | 50.15 | 48.37 | 48.68 | 6,720,532 | -0.15(-0.30%) |
Jan 13, 2017 | 48.82 | 48.82 | 48.82 | 0 | -0.10(-0.20%) | |
Jan 12, 2017 | 48.71 | 49.23 | 48.07 | 48.92 | 6,159,221 | -0.41(-0.83%) |
Jan 11, 2017 | 49.11 | 49.45 | 48.73 | 49.33 | 4,610,981 | +0.40(+0.83%) |
Jan 10, 2017 | 48.77 | 49.76 | 48.55 | 48.93 | 7,388,513 | +0.12(+0.24%) |
Jan 09, 2017 | 48.70 | 48.98 | 48.13 | 48.81 | 6,979,482 | -0.21(-0.43%) |
Jan 06, 2017 | 49.79 | 49.92 | 49.00 | 49.02 | 5,128,912 | -0.75(-1.51%) |
Jan 05, 2017 | 50.29 | 50.29 | 48.93 | 49.77 | 8,771,780 | -0.15(-0.31%) |
Jan 04, 2017 | 51.14 | 51.41 | 49.56 | 49.93 | 10,104,951 | -1.86(-3.59%) |
Jan 03, 2017 | 51.15 | 52.51 | 50.62 | 51.79 | 6,017,312 | +1.54(+3.07%) |
Dec 30, 2016 | 50.24 | 50.24 | 50.24 | 0 | -0.23(-0.45%) | |
Dec 29, 2016 | 50.50 | 51.22 | 50.19 | 50.47 | 2,601,400 | -0.03(-0.06%) |
Dec 28, 2016 | 50.84 | 50.98 | 50.36 | 50.50 | 3,360,240 | -0.57(-1.12%) |
Dec 27, 2016 | 50.91 | 51.37 | 50.84 | 51.07 | 2,928,914 | +0.36(+0.71%) |
Dec 23, 2016 | 50.71 | 50.71 | 50.71 | 0 | +0.18(+0.35%) | |
Dec 22, 2016 | 50.23 | 50.92 | 50.20 | 50.54 | 4,368,263 | +0.58(+1.16%) |
Dec 21, 2016 | 49.65 | 50.23 | 48.98 | 49.95 | 4,360,126 | +0.26(+0.53%) |
Dec 20, 2016 | 49.42 | 50.19 | 49.42 | 49.69 | 3,758,716 | +0.09(+0.18%) |
Dec 19, 2016 | 50.01 | 50.06 | 49.20 | 49.60 | 4,911,937 | -0.40(-0.81%) |
Dec 16, 2016 | 49.98 | 50.34 | 49.65 | 50.01 | 10,892,122 | +0.26(+0.53%) |
Dec 15, 2016 | 48.90 | 50.04 | 48.63 | 49.74 | 6,943,161 | +0.85(+1.73%) |
Dec 14, 2016 | 49.46 | 49.87 | 48.79 | 48.90 | 6,165,871 | -0.52(-1.06%) |
Dec 13, 2016 | 48.80 | 50.04 | 48.80 | 49.42 | 5,852,034 | +0.28(+0.57%) |
Dec 12, 2016 | 50.76 | 50.87 | 48.77 | 49.14 | 9,205,780 | -0.87(-1.74%) |
Dec 09, 2016 | 49.94 | 50.06 | 49.43 | 50.01 | 6,968,486 | -0.27(-0.54%) |
Dec 08, 2016 | 49.93 | 50.95 | 49.90 | 50.28 | 7,555,255 | +0.61(+1.23%) |
Dec 07, 2016 | 47.70 | 49.72 | 47.48 | 49.67 | 8,699,692 | +2.07(+4.36%) |
Dec 06, 2016 | 47.23 | 47.73 | 46.95 | 47.59 | 7,002,209 | +0.15(+0.31%) |
Dec 05, 2016 | 45.50 | 47.50 | 45.34 | 47.45 | 11,254,618 | +2.25(+4.98%) |
Dec 02, 2016 | 44.61 | 45.37 | 44.42 | 45.20 | 7,201,224 | +0.68(+1.54%) |
Dec 01, 2016 | 45.23 | 45.75 | 44.42 | 44.51 | 14,575,836 | -0.76(-1.67%) |
Nov 30, 2016 | 45.94 | 46.71 | 44.38 | 45.27 | 19,361,704 | -1.63(-3.47%) |
Nov 29, 2016 | 46.54 | 47.30 | 46.40 | 46.90 | 6,021,018 | -0.01(-0.03%) |
Nov 28, 2016 | 47.70 | 47.81 | 46.78 | 46.91 | 6,307,949 | -0.79(-1.65%) |
Nov 25, 2016 | 47.41 | 47.71 | 47.27 | 47.70 | 2,359,815 | +0.10(+0.22%) |
Nov 23, 2016 | 47.59 | 47.59 | 47.59 | 0 | -0.39(-0.81%) | |
Nov 22, 2016 | 47.77 | 48.66 | 47.47 | 47.98 | 6,020,385 | +0.52(+1.10%) |
Nov 21, 2016 | 46.95 | 47.60 | 46.43 | 47.46 | 6,694,069 | +0.85(+1.81%) |
Nov 18, 2016 | 47.01 | 47.05 | 46.29 | 46.62 | 6,442,420 | -0.50(-1.06%) |
Nov 17, 2016 | 46.77 | 47.20 | 46.65 | 47.12 | 8,033,344 | +0.76(+1.63%) |
Nov 16, 2016 | 46.19 | 46.71 | 46.01 | 46.36 | 6,423,920 | +0.35(+0.76%) |
Nov 15, 2016 | 45.73 | 46.13 | 44.91 | 46.01 | 6,385,259 | +0.42(+0.91%) |
Nov 14, 2016 | 45.57 | 45.97 | 45.19 | 45.59 | 6,332,665 | +0.09(+0.21%) |
Nov 11, 2016 | 45.77 | 46.02 | 44.74 | 45.50 | 5,865,988 | -0.37(-0.81%) |
Nov 10, 2016 | 45.27 | 46.77 | 45.20 | 45.87 | 11,007,491 | +0.68(+1.50%) |
Nov 09, 2016 | 42.79 | 45.68 | 42.60 | 45.19 | 14,973,250 | +2.83(+6.69%) |
Nov 08, 2016 | 42.37 | 42.71 | 41.94 | 42.36 | 5,220,485 | -0.28(-0.65%) |
Nov 07, 2016 | 42.55 | 42.77 | 42.25 | 42.64 | 5,526,797 | +0.47(+1.12%) |
Nov 04, 2016 | 42.07 | 42.86 | 41.94 | 42.16 | 5,119,595 | +0.01(+0.02%) |
Nov 03, 2016 | 42.60 | 42.93 | 41.82 | 42.15 | 5,292,601 | -0.42(-0.98%) |
Nov 02, 2016 | 43.12 | 43.61 | 42.26 | 42.57 | 10,043,922 | -0.77(-1.78%) |
Nov 01, 2016 | 43.98 | 44.89 | 43.06 | 43.34 | 10,730,195 | +0.18(+0.42%) |
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%) |