Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.71 | 47.10 | 46.65 | 46.97 | 35,500,740 | +0.37(+0.78%) |
Sep 29, 2016 | 47.19 | 47.17 | 46.45 | 46.60 | 21,028,936 | -0.59(-1.25%) |
Sep 28, 2016 | 46.86 | 47.21 | 46.70 | 47.19 | 24,615,616 | +0.33(+0.71%) |
Sep 27, 2016 | 46.44 | 46.87 | 46.39 | 46.86 | 20,754,394 | +0.22(+0.48%) |
Sep 26, 2016 | 46.67 | 46.73 | 46.57 | 46.63 | 29,993,934 | -0.44(-0.93%) |
Sep 23, 2016 | 47.09 | 47.22 | 47.06 | 47.07 | 24,398,062 | -0.40(-0.84%) |
Sep 22, 2016 | 47.68 | 47.79 | 47.41 | 47.47 | 34,051,016 | +0.48(+1.01%) |
Sep 21, 2016 | 46.63 | 47.04 | 46.46 | 46.99 | 36,262,244 | +0.81(+1.75%) |
Sep 20, 2016 | 46.34 | 46.38 | 46.12 | 46.18 | 30,174,288 | +0.28(+0.61%) |
Sep 19, 2016 | 46.12 | 46.18 | 45.87 | 45.90 | 30,446,540 | +0.24(+0.52%) |
Sep 16, 2016 | 45.76 | 45.78 | 45.54 | 45.67 | 60,300,108 | -0.60(-1.29%) |
Sep 15, 2016 | 45.90 | 46.34 | 45.78 | 46.26 | 31,613,388 | +0.40(+0.87%) |
Sep 14, 2016 | 45.86 | 46.12 | 45.78 | 45.86 | 21,202,302 | -0.06(-0.14%) |
Sep 13, 2016 | 46.27 | 46.36 | 45.73 | 45.93 | 31,304,406 | -0.95(-2.02%) |
Sep 12, 2016 | 46.15 | 46.90 | 46.11 | 46.87 | 33,949,280 | +0.38(+0.82%) |
Sep 09, 2016 | 47.06 | 47.06 | 46.48 | 46.49 | 29,644,092 | -0.92(-1.94%) |
Sep 08, 2016 | 47.55 | 47.64 | 47.36 | 47.41 | 19,604,944 | -0.14(-0.28%) |
Sep 07, 2016 | 47.65 | 47.74 | 47.46 | 47.55 | 22,556,934 | +0.02(+0.05%) |
Sep 06, 2016 | 47.31 | 47.55 | 47.29 | 47.52 | 18,544,750 | +0.32(+0.67%) |
Sep 02, 2016 | 47.10 | 47.21 | 47.21 | 47.21 | 24,110,538 | +0.54(+1.16%) |
Sep 01, 2016 | 46.56 | 46.69 | 46.40 | 46.67 | 23,151,450 | +0.32(+0.69%) |
Aug 31, 2016 | 46.39 | 46.49 | 46.18 | 46.35 | 25,729,072 | -0.10(-0.21%) |
Aug 30, 2016 | 46.55 | 46.62 | 46.36 | 46.44 | 12,647,597 | -0.06(-0.14%) |
Aug 29, 2016 | 46.26 | 46.53 | 46.25 | 46.51 | 13,196,216 | +0.14(+0.31%) |
Aug 26, 2016 | 46.71 | 47.13 | 46.16 | 46.36 | 24,571,930 | -0.28(-0.60%) |
Aug 25, 2016 | 46.67 | 46.77 | 46.60 | 46.64 | 13,789,723 | -0.19(-0.41%) |
Aug 24, 2016 | 46.97 | 47.02 | 46.77 | 46.83 | 15,367,222 | -0.11(-0.24%) |
Aug 23, 2016 | 47.06 | 47.14 | 46.93 | 46.94 | 15,779,591 | +0.20(+0.42%) |
Aug 22, 2016 | 46.56 | 46.78 | 46.47 | 46.75 | 12,709,703 | +0.05(+0.10%) |
Aug 19, 2016 | 46.56 | 46.72 | 46.43 | 46.70 | 15,286,979 | -0.35(-0.74%) |
Aug 18, 2016 | 46.78 | 47.05 | 46.71 | 47.05 | 22,313,186 | +0.24(+0.51%) |
Aug 17, 2016 | 46.70 | 46.93 | 46.50 | 46.81 | 15,237,618 | -0.02(-0.03%) |
Aug 16, 2016 | 46.81 | 46.95 | 46.75 | 46.83 | 17,985,336 | -0.07(-0.14%) |
Aug 15, 2016 | 46.87 | 47.01 | 46.86 | 46.89 | 11,391,729 | +0.18(+0.38%) |
Aug 12, 2016 | 46.86 | 46.91 | 46.66 | 46.71 | 14,265,662 | -0.12(-0.25%) |
Aug 11, 2016 | 46.72 | 46.95 | 46.68 | 46.83 | 24,770,500 | +0.33(+0.72%) |
Aug 10, 2016 | 46.64 | 46.67 | 46.48 | 46.50 | 22,081,040 | +0.16(+0.34%) |
Aug 09, 2016 | 46.18 | 46.48 | 46.16 | 46.34 | 34,638,728 | +0.37(+0.79%) |
Aug 08, 2016 | 45.96 | 46.01 | 45.90 | 45.98 | 13,000,722 | +0.10(+0.21%) |
Aug 05, 2016 | 45.67 | 45.90 | 45.67 | 45.88 | 19,064,632 | +0.21(+0.45%) |
Aug 04, 2016 | 45.55 | 45.70 | 45.47 | 45.67 | 21,101,896 | +0.26(+0.58%) |
Aug 03, 2016 | 45.19 | 45.43 | 45.16 | 45.41 | 24,781,322 | -0.16(-0.35%) |
Aug 02, 2016 | 45.70 | 45.73 | 45.40 | 45.57 | 25,778,000 | -0.23(-0.50%) |
Aug 01, 2016 | 45.96 | 46.05 | 45.75 | 45.80 | 27,222,766 | -0.30(-0.65%) |
Jul 29, 2016 | 45.94 | 46.19 | 45.84 | 46.10 | 27,180,838 | +0.54(+1.18%) |
Jul 28, 2016 | 45.58 | 45.64 | 45.34 | 45.56 | 18,185,590 | -0.05(-0.10%) |
Jul 27, 2016 | 45.66 | 45.73 | 45.28 | 45.61 | 21,561,604 | +0.17(+0.37%) |
Jul 26, 2016 | 45.43 | 45.58 | 45.25 | 45.44 | 18,916,296 | +0.19(+0.42%) |
Jul 25, 2016 | 45.34 | 45.36 | 45.13 | 45.25 | 16,715,313 | -0.06(-0.12%) |
Jul 22, 2016 | 45.32 | 45.34 | 45.18 | 45.31 | 20,230,152 | +0.09(+0.19%) |
Jul 21, 2016 | 45.26 | 45.42 | 45.14 | 45.22 | 24,719,084 | -0.18(-0.40%) |
Jul 20, 2016 | 45.28 | 45.46 | 45.19 | 45.40 | 26,293,030 | +0.41(+0.90%) |
Jul 19, 2016 | 45.00 | 45.07 | 44.88 | 45.00 | 25,048,874 | -0.36(-0.79%) |
Jul 18, 2016 | 45.24 | 45.49 | 45.16 | 45.36 | 22,175,224 | +0.11(+0.25%) |
Jul 15, 2016 | 45.36 | 45.38 | 45.15 | 45.24 | 37,397,036 | -0.23(-0.51%) |
Jul 14, 2016 | 45.51 | 45.62 | 45.41 | 45.48 | 35,433,272 | +0.39(+0.86%) |
Jul 13, 2016 | 45.24 | 45.36 | 45.05 | 45.09 | 34,433,728 | -0.05(-0.11%) |
Jul 12, 2016 | 45.17 | 45.35 | 45.08 | 45.13 | 37,565,284 | +0.60(+1.36%) |
Jul 11, 2016 | 44.47 | 44.71 | 44.44 | 44.53 | 32,071,154 | +0.64(+1.47%) |
Jul 08, 2016 | 43.72 | 43.96 | 43.23 | 43.89 | 32,970,782 | +0.66(+1.52%) |
Jul 07, 2016 | 43.48 | 43.64 | 43.09 | 43.23 | 31,252,890 | -0.17(-0.40%) |
Jul 06, 2016 | 42.98 | 43.43 | 42.71 | 43.40 | 35,818,376 | -0.08(-0.18%) |
Jul 05, 2016 | 43.80 | 43.85 | 43.35 | 43.48 | 42,359,684 | -0.86(-1.93%) |
Jul 01, 2016 | 44.36 | 44.34 | 44.34 | 44.34 | 28,569,418 | +0.00(+0.00%) |
Jun 30, 2016 | 43.78 | 44.34 | 43.66 | 44.34 | 60,609,476 | +0.65(+1.49%) |
Jun 29, 2016 | 43.54 | 43.83 | 43.47 | 43.69 | 42,696,460 | +0.79(+1.83%) |
Jun 28, 2016 | 42.78 | 42.93 | 42.39 | 42.90 | 56,920,620 | +1.10(+2.62%) |
Jun 27, 2016 | 42.03 | 42.05 | 41.25 | 41.81 | 74,579,336 | -0.82(-1.92%) |
Jun 24, 2016 | 42.81 | 43.76 | 42.60 | 42.62 | 107,405,160 | -4.00(-8.59%) |
Jun 23, 2016 | 46.34 | 46.71 | 46.02 | 46.63 | 41,625,800 | +1.26(+2.77%) |
Jun 22, 2016 | 45.59 | 45.81 | 45.37 | 45.37 | 56,874,040 | -0.03(-0.06%) |
Jun 21, 2016 | 45.41 | 45.75 | 45.21 | 45.40 | 48,444,296 | +0.37(+0.81%) |
Jun 20, 2016 | 45.30 | 45.35 | 45.02 | 45.03 | 49,966,752 | +1.09(+2.48%) |
Jun 17, 2016 | 43.66 | 44.05 | 43.45 | 43.94 | 66,411,204 | +0.43(+0.99%) |
Jun 16, 2016 | 42.81 | 43.55 | 42.49 | 43.51 | 35,560,464 | +0.09(+0.21%) |
Jun 15, 2016 | 43.51 | 43.66 | 43.33 | 43.42 | 43,696,776 | +0.29(+0.67%) |
Jun 14, 2016 | 43.38 | 43.47 | 42.90 | 43.13 | 89,281,272 | -0.70(-1.60%) |
Jun 13, 2016 | 43.91 | 44.26 | 43.71 | 43.84 | 32,663,286 | -0.65(-1.45%) |
Jun 10, 2016 | 44.85 | 44.92 | 44.36 | 44.48 | 38,303,908 | -1.33(-2.91%) |
Jun 09, 2016 | 45.81 | 45.93 | 45.67 | 45.81 | 23,754,990 | -0.57(-1.23%) |
Jun 08, 2016 | 46.43 | 46.50 | 46.34 | 46.38 | 18,852,552 | +0.09(+0.20%) |
Jun 07, 2016 | 46.30 | 46.41 | 46.25 | 46.29 | 19,672,580 | +0.33(+0.73%) |
Jun 06, 2016 | 45.84 | 46.06 | 45.80 | 45.95 | 28,512,276 | +0.26(+0.56%) |
Jun 03, 2016 | 45.56 | 45.71 | 45.32 | 45.70 | 35,679,412 | +0.30(+0.65%) |
Jun 02, 2016 | 45.14 | 45.42 | 45.09 | 45.40 | 42,388,452 | +0.00(+0.00%) |
Jun 01, 2016 | 45.22 | 45.44 | 45.17 | 45.40 | 25,140,210 | -0.04(-0.09%) |
May 31, 2016 | 45.84 | 45.91 | 45.33 | 45.44 | 32,683,590 | -0.22(-0.48%) |
May 27, 2016 | 45.63 | 45.66 | 45.66 | 45.66 | 20,642,494 | -0.05(-0.10%) |
May 26, 2016 | 45.75 | 45.80 | 45.59 | 45.70 | 27,129,242 | +0.12(+0.27%) |
May 25, 2016 | 45.44 | 45.67 | 45.42 | 45.58 | 45,728,992 | +0.47(+1.05%) |
May 24, 2016 | 44.76 | 45.19 | 44.75 | 45.10 | 37,133,000 | +0.65(+1.45%) |
May 23, 2016 | 44.44 | 44.58 | 44.37 | 44.46 | 24,191,302 | -0.15(-0.33%) |
May 20, 2016 | 44.61 | 44.72 | 44.51 | 44.61 | 30,035,980 | +0.37(+0.83%) |
May 19, 2016 | 44.29 | 44.37 | 44.11 | 44.24 | 34,659,028 | -0.32(-0.72%) |
May 18, 2016 | 44.59 | 45.02 | 44.40 | 44.56 | 45,384,188 | +0.02(+0.04%) |
May 17, 2016 | 44.79 | 44.94 | 44.50 | 44.54 | 32,270,348 | -0.33(-0.73%) |
May 16, 2016 | 44.49 | 44.89 | 44.47 | 44.87 | 31,478,478 | +0.53(+1.19%) |
May 13, 2016 | 44.45 | 44.64 | 44.22 | 44.34 | 24,478,652 | -0.46(-1.02%) |
May 12, 2016 | 45.20 | 45.21 | 44.61 | 44.80 | 22,666,552 | -0.02(-0.03%) |
May 11, 2016 | 44.91 | 45.09 | 44.82 | 44.82 | 25,928,018 | -0.39(-0.86%) |
May 10, 2016 | 44.90 | 45.21 | 44.86 | 45.21 | 27,409,514 | +0.64(+1.43%) |
May 09, 2016 | 44.77 | 44.85 | 44.54 | 44.57 | 22,924,494 | -0.09(-0.21%) |
May 06, 2016 | 44.34 | 44.68 | 44.30 | 44.66 | 27,621,110 | +0.12(+0.28%) |
May 05, 2016 | 44.60 | 44.71 | 44.40 | 44.54 | 27,690,908 | -0.09(-0.21%) |
May 04, 2016 | 44.77 | 44.84 | 44.50 | 44.63 | 25,969,996 | -0.52(-1.16%) |
May 03, 2016 | 45.45 | 45.46 | 45.08 | 45.15 | 32,489,072 | -0.76(-1.64%) |
May 02, 2016 | 45.84 | 45.98 | 45.70 | 45.91 | 32,386,572 | +0.43(+0.94%) |
Apr 29, 2016 | 45.70 | 45.77 | 45.31 | 45.48 | 35,515,792 | -0.19(-0.43%) |
Apr 28, 2016 | 45.75 | 46.12 | 45.57 | 45.67 | 32,382,908 | -0.63(-1.36%) |
Apr 27, 2016 | 46.13 | 46.40 | 46.06 | 46.30 | 16,772,805 | +0.03(+0.07%) |
Apr 26, 2016 | 46.29 | 46.36 | 46.12 | 46.27 | 20,117,302 | +0.16(+0.35%) |
Apr 25, 2016 | 46.11 | 46.15 | 45.94 | 46.11 | 17,368,512 | -0.23(-0.50%) |
Apr 22, 2016 | 46.27 | 46.42 | 46.15 | 46.34 | 22,179,236 | +0.02(+0.05%) |
Apr 21, 2016 | 46.53 | 46.57 | 46.24 | 46.32 | 24,584,972 | -0.28(-0.60%) |
Apr 20, 2016 | 46.54 | 46.82 | 46.46 | 46.60 | 18,504,586 | +0.04(+0.08%) |
Apr 19, 2016 | 46.46 | 46.65 | 46.38 | 46.56 | 31,158,434 | +0.79(+1.73%) |
Apr 18, 2016 | 45.31 | 45.81 | 45.28 | 45.77 | 25,953,364 | +0.39(+0.86%) |
Apr 15, 2016 | 45.45 | 45.53 | 45.37 | 45.38 | 22,558,632 | -0.10(-0.22%) |
Apr 14, 2016 | 45.56 | 45.65 | 45.40 | 45.48 | 34,489,940 | +0.15(+0.33%) |
Apr 13, 2016 | 45.25 | 45.42 | 45.15 | 45.33 | 32,870,396 | +0.71(+1.59%) |
Apr 12, 2016 | 44.32 | 44.71 | 44.06 | 44.62 | 32,331,768 | +0.65(+1.49%) |
Apr 11, 2016 | 44.23 | 44.42 | 43.96 | 43.97 | 20,094,860 | +0.02(+0.05%) |
Apr 08, 2016 | 43.98 | 44.10 | 43.83 | 43.94 | 23,721,090 | +0.82(+1.91%) |
Apr 07, 2016 | 43.40 | 43.52 | 43.02 | 43.12 | 25,510,676 | -0.64(-1.46%) |
Apr 06, 2016 | 43.20 | 43.79 | 43.13 | 43.76 | 26,294,292 | +0.70(+1.63%) |
Apr 05, 2016 | 43.13 | 43.20 | 42.99 | 43.06 | 25,952,588 | -0.86(-1.97%) |
Apr 04, 2016 | 44.13 | 44.19 | 43.87 | 43.92 | 21,812,440 | -0.09(-0.21%) |
Apr 01, 2016 | 43.58 | 44.07 | 43.53 | 44.01 | 39,053,104 | -0.47(-1.07%) |
Mar 31, 2016 | 44.72 | 44.82 | 44.47 | 44.49 | 47,968,484 | -0.44(-0.99%) |
Mar 30, 2016 | 44.98 | 45.19 | 44.87 | 44.93 | 24,410,692 | +0.33(+0.75%) |
Mar 29, 2016 | 43.91 | 44.62 | 43.80 | 44.60 | 28,749,930 | +0.47(+1.08%) |
Mar 28, 2016 | 44.16 | 44.19 | 44.01 | 44.12 | 23,757,536 | +0.26(+0.60%) |
Mar 24, 2016 | 43.60 | 43.86 | 43.86 | 43.86 | 23,546,030 | -0.30(-0.67%) |
Mar 23, 2016 | 44.49 | 44.50 | 44.09 | 44.15 | 23,500,204 | -0.45(-1.01%) |
Mar 22, 2016 | 44.33 | 44.68 | 44.29 | 44.61 | 20,462,714 | -0.08(-0.17%) |
Mar 21, 2016 | 44.64 | 44.78 | 44.54 | 44.68 | 22,645,760 | -0.07(-0.16%) |
Mar 18, 2016 | 44.76 | 44.90 | 44.69 | 44.75 | 39,486,556 | -0.08(-0.17%) |
Mar 17, 2016 | 44.51 | 44.92 | 44.36 | 44.83 | 23,006,588 | +0.34(+0.77%) |
Mar 16, 2016 | 43.77 | 44.53 | 43.77 | 44.49 | 32,650,806 | +0.39(+0.88%) |
Mar 15, 2016 | 44.06 | 44.11 | 43.94 | 44.10 | 25,241,762 | -0.42(-0.94%) |
Mar 14, 2016 | 44.55 | 44.64 | 44.42 | 44.52 | 20,496,704 | -0.09(-0.21%) |
Mar 11, 2016 | 44.26 | 44.64 | 44.22 | 44.61 | 31,316,656 | +1.14(+2.61%) |
Mar 10, 2016 | 43.90 | 44.18 | 43.13 | 43.48 | 36,163,452 | -0.07(-0.16%) |
Mar 09, 2016 | 43.58 | 43.67 | 43.43 | 43.55 | 19,872,596 | +0.16(+0.38%) |
Mar 08, 2016 | 43.63 | 43.63 | 43.33 | 43.38 | 21,704,526 | -0.43(-0.98%) |
Mar 07, 2016 | 43.42 | 43.96 | 43.39 | 43.81 | 30,896,366 | -0.05(-0.12%) |
Mar 04, 2016 | 43.85 | 44.10 | 43.75 | 43.87 | 29,232,222 | +0.32(+0.73%) |
Mar 03, 2016 | 43.24 | 43.57 | 43.20 | 43.55 | 27,121,826 | +0.42(+0.97%) |
Mar 02, 2016 | 42.81 | 43.16 | 42.71 | 43.13 | 28,971,692 | +0.30(+0.69%) |
Mar 01, 2016 | 42.35 | 42.86 | 42.24 | 42.83 | 31,588,008 | +1.09(+2.61%) |
Feb 29, 2016 | 41.91 | 42.13 | 41.72 | 41.74 | 38,949,196 | -0.25(-0.59%) |
Feb 26, 2016 | 42.32 | 42.34 | 41.91 | 41.99 | 25,188,074 | -0.11(-0.26%) |
Feb 25, 2016 | 41.84 | 42.11 | 41.64 | 42.10 | 32,334,744 | +0.50(+1.20%) |
Feb 24, 2016 | 41.06 | 41.66 | 40.85 | 41.60 | 34,328,564 | -0.15(-0.35%) |
Feb 23, 2016 | 42.17 | 42.20 | 41.68 | 41.75 | 25,322,272 | -0.69(-1.63%) |
Feb 22, 2016 | 42.28 | 42.48 | 42.26 | 42.44 | 24,690,204 | +0.47(+1.13%) |
Feb 19, 2016 | 41.70 | 42.01 | 41.57 | 41.97 | 34,285,640 | -0.05(-0.11%) |
Feb 18, 2016 | 42.41 | 42.41 | 41.98 | 42.01 | 42,005,632 | -0.22(-0.52%) |
Feb 17, 2016 | 41.87 | 42.29 | 41.84 | 42.23 | 32,884,272 | +0.72(+1.72%) |
Feb 16, 2016 | 41.41 | 41.54 | 41.07 | 41.52 | 40,607,352 | +0.83(+2.03%) |
Feb 12, 2016 | 40.11 | 40.69 | 40.69 | 40.69 | 49,761,248 | +0.70(+1.75%) |
Feb 11, 2016 | 40.03 | 40.20 | 39.65 | 39.99 | 53,640,928 | -0.59(-1.46%) |
Feb 10, 2016 | 40.77 | 41.08 | 40.51 | 40.58 | 41,227,444 | -0.05(-0.11%) |
Feb 09, 2016 | 40.22 | 40.81 | 40.20 | 40.63 | 43,866,776 | -0.47(-1.16%) |
Feb 08, 2016 | 41.20 | 41.22 | 40.72 | 41.10 | 48,594,576 | -0.78(-1.86%) |
Feb 05, 2016 | 42.35 | 42.39 | 41.70 | 41.88 | 40,533,256 | -0.65(-1.54%) |
Feb 04, 2016 | 42.21 | 42.68 | 42.13 | 42.54 | 36,278,060 | +0.05(+0.13%) |
Feb 03, 2016 | 42.36 | 42.49 | 41.58 | 42.48 | 46,686,416 | +0.35(+0.83%) |
Feb 02, 2016 | 42.52 | 42.52 | 41.98 | 42.13 | 38,298,968 | -1.00(-2.33%) |
Feb 01, 2016 | 42.82 | 43.26 | 42.68 | 43.13 | 39,935,300 | -0.05(-0.11%) |
Jan 29, 2016 | 42.61 | 43.21 | 42.57 | 43.18 | 47,678,848 | +0.75(+1.76%) |
Jan 28, 2016 | 42.70 | 42.75 | 42.07 | 42.43 | 40,171,712 | +0.12(+0.29%) |
Jan 27, 2016 | 42.50 | 42.93 | 42.15 | 42.31 | 42,179,264 | -0.27(-0.64%) |
Jan 26, 2016 | 42.07 | 42.60 | 42.01 | 42.58 | 34,419,088 | +0.75(+1.79%) |
Jan 25, 2016 | 42.07 | 42.25 | 41.80 | 41.84 | 47,280,212 | -0.57(-1.34%) |
Jan 22, 2016 | 42.19 | 42.45 | 42.09 | 42.40 | 57,631,216 | +1.21(+2.95%) |
Jan 21, 2016 | 40.72 | 41.43 | 40.42 | 41.19 | 62,923,120 | +0.30(+0.74%) |
Jan 20, 2016 | 40.99 | 41.14 | 40.10 | 40.89 | 61,599,036 | -0.95(-2.27%) |
Jan 19, 2016 | 42.18 | 42.20 | 41.54 | 41.84 | 45,880,216 | +0.38(+0.92%) |
Jan 15, 2016 | 41.61 | 41.45 | 41.45 | 41.45 | 77,800,640 | -1.56(-3.62%) |
Jan 14, 2016 | 42.63 | 43.20 | 42.31 | 43.01 | 45,148,404 | +0.54(+1.28%) |
Jan 13, 2016 | 43.43 | 43.51 | 42.35 | 42.47 | 43,017,668 | -0.67(-1.55%) |
Jan 12, 2016 | 43.30 | 43.36 | 42.77 | 43.13 | 38,454,536 | +0.20(+0.47%) |
Jan 11, 2016 | 43.24 | 43.26 | 42.55 | 42.93 | 42,421,672 | +0.18(+0.42%) |
Jan 08, 2016 | 43.53 | 43.58 | 42.68 | 42.75 | 40,215,856 | -0.52(-1.21%) |
Jan 07, 2016 | 43.37 | 43.74 | 43.22 | 43.27 | 48,282,304 | -0.92(-2.08%) |
Jan 06, 2016 | 44.00 | 44.30 | 43.94 | 44.19 | 28,795,724 | -0.74(-1.65%) |
Jan 05, 2016 | 44.91 | 44.99 | 44.62 | 44.93 | 30,695,960 | -0.07(-0.16%) |
Jan 04, 2016 | 45.00 | 45.03 | 44.48 | 45.00 | 44,017,792 | -0.70(-1.53%) |
Dec 31, 2015 | 46.02 | 45.70 | 45.70 | 45.70 | 40,881,172 | -0.62(-1.34%) |
Dec 30, 2015 | 46.43 | 46.50 | 46.30 | 46.33 | 24,225,630 | -0.28(-0.60%) |
Dec 29, 2015 | 46.49 | 46.72 | 46.47 | 46.61 | 39,567,116 | +0.46(+1.00%) |
Dec 28, 2015 | 46.15 | 46.18 | 46.00 | 46.15 | 37,191,148 | -0.11(-0.24%) |
Dec 24, 2015 | 46.14 | 46.26 | 46.26 | 46.26 | 14,069,288 | -0.08(-0.17%) |
Dec 23, 2015 | 46.00 | 46.36 | 45.98 | 46.33 | 38,264,460 | +0.76(+1.67%) |
Dec 22, 2015 | 45.37 | 45.63 | 45.21 | 45.57 | 37,669,860 | +0.34(+0.76%) |
Dec 21, 2015 | 45.53 | 45.58 | 45.02 | 45.23 | 37,091,944 | +0.21(+0.46%) |
Dec 18, 2015 | 45.28 | 45.34 | 45.01 | 45.02 | 53,994,300 | -0.48(-1.05%) |
Dec 17, 2015 | 46.03 | 46.04 | 45.49 | 45.50 | 52,436,008 | -0.59(-1.27%) |
Dec 16, 2015 | 45.69 | 46.17 | 45.48 | 46.08 | 58,524,920 | +0.91(+2.02%) |
Dec 15, 2015 | 45.23 | 45.38 | 45.07 | 45.17 | 49,091,904 | +0.22(+0.50%) |
Dec 14, 2015 | 45.07 | 45.13 | 44.48 | 44.95 | 41,786,940 | +0.07(+0.15%) |
Dec 11, 2015 | 45.14 | 45.20 | 44.82 | 44.88 | 38,811,736 | -0.87(-1.91%) |
Dec 10, 2015 | 45.95 | 46.01 | 45.69 | 45.75 | 26,269,132 | +0.01(+0.02%) |
Dec 09, 2015 | 45.96 | 46.31 | 45.51 | 45.74 | 34,536,792 | -0.21(-0.45%) |
Dec 08, 2015 | 45.85 | 46.04 | 45.70 | 45.95 | 34,117,236 | -0.69(-1.47%) |
Dec 07, 2015 | 46.72 | 46.75 | 46.47 | 46.64 | 38,703,784 | -0.30(-0.64%) |
Dec 04, 2015 | 46.40 | 46.99 | 46.38 | 46.94 | 30,305,520 | +0.38(+0.81%) |
Dec 03, 2015 | 47.03 | 47.05 | 46.37 | 46.56 | 34,861,356 | -0.22(-0.48%) |
Dec 02, 2015 | 47.07 | 47.20 | 46.72 | 46.79 | 27,770,286 | -0.50(-1.06%) |
Dec 01, 2015 | 47.17 | 47.32 | 47.05 | 47.29 | 45,351,380 | +0.49(+1.06%) |
Nov 30, 2015 | 46.90 | 46.93 | 46.75 | 46.79 | 30,285,570 | -0.04(-0.08%) |
Nov 27, 2015 | 46.88 | 46.91 | 46.79 | 46.83 | 8,295,531 | +0.01(+0.02%) |
Nov 25, 2015 | 46.79 | 46.83 | 46.83 | 46.83 | 17,305,136 | +0.11(+0.23%) |
Nov 24, 2015 | 46.37 | 46.78 | 46.34 | 46.72 | 28,160,324 | +0.01(+0.02%) |
Nov 23, 2015 | 46.88 | 46.99 | 46.61 | 46.71 | 25,186,828 | -0.29(-0.62%) |
Nov 20, 2015 | 47.25 | 47.33 | 46.97 | 47.00 | 23,977,524 | -0.11(-0.23%) |
Nov 19, 2015 | 47.15 | 47.29 | 47.08 | 47.11 | 25,897,504 | +0.24(+0.51%) |
Nov 18, 2015 | 46.59 | 46.93 | 46.50 | 46.87 | 20,064,958 | +0.42(+0.91%) |
Nov 17, 2015 | 46.52 | 46.69 | 46.36 | 46.45 | 29,108,612 | +0.12(+0.27%) |
Nov 16, 2015 | 45.78 | 46.33 | 45.76 | 46.32 | 21,954,930 | +0.58(+1.27%) |
Nov 13, 2015 | 45.90 | 45.97 | 45.67 | 45.74 | 34,020,572 | -0.39(-0.84%) |
Nov 12, 2015 | 46.34 | 46.51 | 46.13 | 46.13 | 41,360,280 | -0.61(-1.30%) |
Nov 11, 2015 | 46.91 | 46.94 | 46.66 | 46.74 | 18,430,540 | +0.24(+0.51%) |
Nov 10, 2015 | 46.32 | 46.52 | 46.24 | 46.50 | 18,757,090 | -0.03(-0.07%) |
Nov 09, 2015 | 46.72 | 46.78 | 46.35 | 46.53 | 30,960,708 | -0.49(-1.03%) |
Nov 06, 2015 | 46.94 | 47.06 | 46.71 | 47.02 | 22,711,788 | -0.22(-0.46%) |
Nov 05, 2015 | 47.41 | 47.47 | 47.12 | 47.23 | 28,058,092 | -0.08(-0.18%) |
Nov 04, 2015 | 47.62 | 47.64 | 47.18 | 47.32 | 27,243,142 | -0.26(-0.55%) |
Nov 03, 2015 | 47.28 | 47.70 | 47.22 | 47.58 | 18,512,098 | -0.02(-0.03%) |
Nov 02, 2015 | 47.40 | 47.60 | 47.35 | 47.60 | 19,117,074 | +0.45(+0.95%) |
Oct 30, 2015 | 47.26 | 47.47 | 47.13 | 47.15 | 24,775,294 | -0.10(-0.21%) |
Oct 29, 2015 | 47.03 | 47.29 | 47.03 | 47.25 | 16,645,802 | -0.35(-0.73%) |
Oct 28, 2015 | 47.48 | 47.86 | 47.16 | 47.60 | 22,456,612 | +0.31(+0.65%) |
Oct 27, 2015 | 47.35 | 47.43 | 47.21 | 47.29 | 18,879,508 | -0.42(-0.87%) |
Oct 26, 2015 | 47.81 | 47.83 | 47.67 | 47.70 | 18,188,002 | -0.18(-0.37%) |
Oct 23, 2015 | 47.83 | 47.98 | 47.68 | 47.88 | 21,578,168 | +0.47(+0.99%) |
Oct 22, 2015 | 47.15 | 47.60 | 47.13 | 47.41 | 36,741,180 | +0.52(+1.12%) |
Oct 21, 2015 | 47.20 | 47.22 | 46.86 | 46.89 | 16,501,567 | -0.02(-0.05%) |
Oct 20, 2015 | 46.89 | 47.03 | 46.85 | 46.91 | 16,758,634 | -0.19(-0.41%) |
Oct 19, 2015 | 47.06 | 47.11 | 46.92 | 47.10 | 15,274,088 | -0.16(-0.34%) |
Oct 16, 2015 | 47.23 | 47.31 | 47.08 | 47.26 | 30,293,000 | -0.04(-0.08%) |
Oct 15, 2015 | 46.88 | 47.33 | 46.83 | 47.30 | 28,327,008 | +0.79(+1.71%) |
Oct 14, 2015 | 46.54 | 46.69 | 46.37 | 46.51 | 26,909,868 | +0.09(+0.20%) |
Oct 13, 2015 | 46.39 | 46.78 | 46.37 | 46.42 | 25,298,882 | -0.59(-1.26%) |
Oct 12, 2015 | 47.01 | 47.08 | 46.91 | 47.01 | 11,973,420 | -0.09(-0.20%) |
Oct 09, 2015 | 47.10 | 47.21 | 46.95 | 47.10 | 21,862,460 | +0.08(+0.18%) |
Oct 08, 2015 | 46.34 | 47.02 | 46.34 | 47.02 | 21,872,338 | +0.37(+0.79%) |
Oct 07, 2015 | 46.58 | 46.77 | 46.26 | 46.65 | 26,568,866 | +0.58(+1.26%) |
Oct 06, 2015 | 46.02 | 46.25 | 45.96 | 46.07 | 23,502,314 | +0.05(+0.12%) |
Oct 05, 2015 | 45.69 | 46.04 | 45.69 | 46.02 | 35,962,288 | +0.90(+1.98%) |
Oct 02, 2015 | 44.17 | 45.13 | 44.07 | 45.12 | 26,950,794 | +0.76(+1.70%) |