Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.95 | 46.73 | 44.40 | 45.29 | 19,355,214 | -1.63(-3.47%) |
Nov 29, 2016 | 46.56 | 47.32 | 46.41 | 46.91 | 6,018,999 | -0.01(-0.03%) |
Nov 28, 2016 | 47.72 | 47.83 | 46.79 | 46.93 | 6,305,835 | -0.79(-1.65%) |
Nov 25, 2016 | 47.43 | 47.73 | 47.29 | 47.71 | 2,359,024 | +0.10(+0.22%) |
Nov 23, 2016 | 47.61 | 47.61 | 47.61 | 0 | -0.39(-0.81%) | |
Nov 22, 2016 | 47.79 | 48.68 | 47.48 | 48.00 | 6,018,367 | +0.52(+1.10%) |
Nov 21, 2016 | 46.97 | 47.62 | 46.45 | 47.48 | 6,691,826 | +0.85(+1.81%) |
Nov 18, 2016 | 47.03 | 47.07 | 46.30 | 46.63 | 6,440,261 | -0.50(-1.06%) |
Nov 17, 2016 | 46.79 | 47.21 | 46.67 | 47.13 | 8,030,652 | +0.76(+1.63%) |
Nov 16, 2016 | 46.21 | 46.72 | 46.02 | 46.37 | 6,421,767 | +0.35(+0.76%) |
Nov 15, 2016 | 45.75 | 46.14 | 44.92 | 46.02 | 6,383,119 | +0.42(+0.91%) |
Nov 14, 2016 | 45.59 | 45.98 | 45.20 | 45.61 | 6,330,543 | +0.09(+0.21%) |
Nov 11, 2016 | 45.78 | 46.04 | 44.76 | 45.51 | 5,864,022 | -0.37(-0.81%) |
Nov 10, 2016 | 45.28 | 46.79 | 45.22 | 45.89 | 11,003,802 | +0.68(+1.50%) |
Nov 09, 2016 | 42.80 | 45.70 | 42.61 | 45.21 | 14,968,232 | +2.84(+6.69%) |
Nov 08, 2016 | 42.39 | 42.72 | 41.96 | 42.37 | 5,218,736 | -0.28(-0.65%) |
Nov 07, 2016 | 42.56 | 42.79 | 42.26 | 42.65 | 5,524,945 | +0.47(+1.12%) |
Nov 04, 2016 | 42.09 | 42.88 | 41.96 | 42.18 | 5,117,879 | +0.01(+0.02%) |
Nov 03, 2016 | 42.61 | 42.94 | 41.83 | 42.17 | 5,290,827 | -0.42(-0.98%) |
Nov 02, 2016 | 43.14 | 43.63 | 42.28 | 42.58 | 10,040,555 | -0.77(-1.78%) |
Nov 01, 2016 | 44.00 | 44.91 | 43.07 | 43.36 | 10,726,599 | +0.18(+0.42%) |
Oct 31, 2016 | 42.71 | 43.50 | 42.66 | 43.17 | 6,818,203 | +0.47(+1.09%) |
Oct 28, 2016 | 42.83 | 43.49 | 42.54 | 42.71 | 6,506,691 | -0.15(-0.36%) |
Oct 27, 2016 | 43.25 | 43.72 | 42.81 | 42.86 | 9,053,315 | -0.52(-1.19%) |
Oct 26, 2016 | 42.80 | 43.99 | 42.60 | 43.38 | 10,662,402 | +0.43(+1.00%) |
Oct 25, 2016 | 41.75 | 43.36 | 41.20 | 42.95 | 14,830,992 | +2.02(+4.93%) |
Oct 24, 2016 | 40.84 | 41.13 | 40.54 | 40.93 | 7,352,639 | +0.29(+0.72%) |
Oct 21, 2016 | 39.72 | 40.75 | 39.51 | 40.64 | 7,255,503 | +0.72(+1.81%) |
Oct 20, 2016 | 39.96 | 40.06 | 39.57 | 39.92 | 5,009,371 | +0.17(+0.42%) |
Oct 19, 2016 | 40.38 | 40.49 | 39.28 | 39.75 | 10,272,092 | -0.67(-1.66%) |
Oct 18, 2016 | 39.61 | 40.53 | 39.47 | 40.42 | 8,382,127 | +0.95(+2.42%) |
Oct 17, 2016 | 39.30 | 40.51 | 39.06 | 39.46 | 7,513,993 | +0.26(+0.67%) |
Oct 14, 2016 | 39.34 | 39.63 | 39.06 | 39.20 | 4,215,035 | -0.04(-0.11%) |
Oct 13, 2016 | 39.04 | 39.54 | 38.63 | 39.25 | 5,299,201 | +0.04(+0.11%) |
Oct 12, 2016 | 39.37 | 39.40 | 38.36 | 39.20 | 7,319,095 | -0.29(-0.74%) |
Oct 11, 2016 | 40.12 | 40.27 | 39.36 | 39.49 | 6,064,362 | -0.40(-1.00%) |
Oct 10, 2016 | 39.84 | 40.07 | 39.68 | 39.89 | 5,650,927 | +0.34(+0.87%) |
Oct 07, 2016 | 39.95 | 40.21 | 39.17 | 39.55 | 7,635,353 | -0.46(-1.15%) |
Oct 06, 2016 | 39.94 | 40.22 | 39.48 | 40.01 | 5,551,010 | +0.07(+0.18%) |
Oct 05, 2016 | 39.41 | 40.37 | 39.22 | 39.94 | 8,772,788 | +0.84(+2.14%) |
Oct 04, 2016 | 38.75 | 39.61 | 38.75 | 39.10 | 7,963,752 | +0.55(+1.42%) |
Oct 03, 2016 | 38.66 | 38.81 | 38.27 | 38.55 | 7,095,657 | -0.07(-0.19%) |
Sep 30, 2016 | 37.80 | 38.82 | 37.57 | 38.63 | 11,400,033 | +0.94(+2.49%) |
Sep 29, 2016 | 39.99 | 40.16 | 37.29 | 37.69 | 19,044,778 | -2.48(-6.17%) |
Sep 28, 2016 | 40.27 | 40.54 | 39.41 | 40.16 | 9,178,285 | +0.07(+0.16%) |
Sep 27, 2016 | 39.44 | 40.29 | 39.10 | 40.10 | 8,166,746 | +0.53(+1.34%) |
Sep 26, 2016 | 40.57 | 40.70 | 39.51 | 39.57 | 6,623,276 | -1.01(-2.48%) |
Sep 23, 2016 | 40.36 | 40.84 | 40.02 | 40.57 | 7,398,440 | +0.05(+0.13%) |
Sep 22, 2016 | 40.88 | 41.13 | 40.48 | 40.52 | 6,506,278 | -0.06(-0.14%) |
Sep 21, 2016 | 40.73 | 40.91 | 40.09 | 40.58 | 8,278,515 | +0.17(+0.41%) |
Sep 20, 2016 | 41.72 | 41.73 | 40.40 | 40.41 | 8,508,554 | -1.23(-2.96%) |
Sep 19, 2016 | 41.44 | 42.33 | 41.16 | 41.64 | 8,200,346 | +0.30(+0.72%) |
Sep 16, 2016 | 40.84 | 41.67 | 40.84 | 41.35 | 10,039,064 | +0.39(+0.96%) |
Sep 15, 2016 | 39.84 | 41.43 | 39.76 | 40.95 | 9,215,676 | +1.18(+2.97%) |
Sep 14, 2016 | 40.43 | 40.78 | 39.72 | 39.77 | 7,432,482 | -0.57(-1.41%) |
Sep 13, 2016 | 40.47 | 40.66 | 40.12 | 40.34 | 6,434,500 | -0.39(-0.95%) |
Sep 12, 2016 | 39.87 | 40.96 | 39.54 | 40.73 | 7,946,433 | +0.70(+1.75%) |
Sep 09, 2016 | 40.78 | 40.83 | 39.98 | 40.03 | 7,922,077 | -0.90(-2.19%) |
Sep 08, 2016 | 40.81 | 41.27 | 40.46 | 40.92 | 6,129,201 | +0.04(+0.11%) |
Sep 07, 2016 | 40.21 | 40.95 | 40.11 | 40.88 | 6,330,381 | +0.60(+1.48%) |
Sep 06, 2016 | 40.18 | 40.54 | 39.91 | 40.28 | 4,876,444 | +0.32(+0.80%) |
Sep 02, 2016 | 39.92 | 39.96 | 39.96 | 39.96 | 6,686,139 | +0.39(+0.99%) |
Sep 01, 2016 | 40.35 | 40.38 | 39.26 | 39.57 | 7,246,778 | -0.77(-1.92%) |
Aug 31, 2016 | 40.55 | 40.81 | 40.13 | 40.34 | 6,869,104 | -0.33(-0.81%) |
Aug 30, 2016 | 40.54 | 40.73 | 40.17 | 40.67 | 5,552,702 | +0.12(+0.31%) |
Aug 29, 2016 | 40.32 | 40.77 | 40.27 | 40.54 | 4,883,752 | +0.26(+0.63%) |
Aug 26, 2016 | 40.13 | 40.52 | 39.84 | 40.29 | 5,577,087 | +0.19(+0.47%) |
Aug 25, 2016 | 40.48 | 40.68 | 39.76 | 40.10 | 8,114,164 | -0.50(-1.22%) |
Aug 24, 2016 | 40.32 | 40.77 | 40.06 | 40.59 | 7,804,699 | +0.36(+0.89%) |
Aug 23, 2016 | 39.73 | 40.34 | 39.55 | 40.24 | 5,974,277 | +0.57(+1.43%) |
Aug 22, 2016 | 39.77 | 39.77 | 39.25 | 39.67 | 7,115,458 | -0.28(-0.71%) |
Aug 19, 2016 | 39.84 | 40.22 | 39.61 | 39.95 | 5,456,357 | -0.17(-0.44%) |
Aug 18, 2016 | 40.16 | 40.23 | 39.73 | 40.13 | 6,992,803 | -0.08(-0.20%) |
Aug 17, 2016 | 39.67 | 40.30 | 39.62 | 40.21 | 7,962,626 | +0.49(+1.23%) |
Aug 16, 2016 | 39.70 | 39.97 | 39.51 | 39.72 | 5,925,250 | -0.01(-0.04%) |
Aug 15, 2016 | 39.63 | 39.87 | 39.26 | 39.73 | 6,781,782 | +0.14(+0.35%) |
Aug 12, 2016 | 39.65 | 39.74 | 39.19 | 39.60 | 6,650,712 | -0.01(-0.04%) |
Aug 11, 2016 | 38.63 | 39.96 | 38.59 | 39.61 | 10,718,653 | +1.04(+2.70%) |
Aug 10, 2016 | 38.33 | 39.36 | 38.28 | 38.57 | 9,768,243 | +0.31(+0.82%) |
Aug 09, 2016 | 39.01 | 39.13 | 37.96 | 38.26 | 9,403,861 | -0.80(-2.05%) |
Aug 08, 2016 | 38.92 | 39.36 | 38.85 | 39.06 | 9,190,947 | +0.50(+1.29%) |
Aug 05, 2016 | 38.39 | 39.04 | 38.23 | 38.56 | 11,114,108 | +0.12(+0.32%) |
Aug 04, 2016 | 39.07 | 39.39 | 38.26 | 38.44 | 12,265,548 | -0.99(-2.52%) |
Aug 03, 2016 | 37.60 | 39.56 | 37.48 | 39.43 | 15,764,218 | +1.70(+4.51%) |
Aug 02, 2016 | 37.58 | 38.08 | 37.30 | 37.73 | 9,659,428 | +0.52(+1.39%) |
Aug 01, 2016 | 37.57 | 37.93 | 37.04 | 37.21 | 9,569,830 | -0.47(-1.24%) |
Jul 29, 2016 | 37.24 | 37.72 | 36.87 | 37.68 | 7,098,778 | +0.30(+0.79%) |
Jul 28, 2016 | 37.76 | 37.90 | 36.51 | 37.38 | 8,058,877 | -0.25(-0.65%) |
Jul 27, 2016 | 37.98 | 38.68 | 37.22 | 37.63 | 12,694,394 | -0.33(-0.87%) |
Jul 26, 2016 | 36.45 | 38.04 | 36.00 | 37.96 | 17,716,672 | +1.72(+4.73%) |
Jul 25, 2016 | 35.94 | 36.25 | 35.50 | 36.25 | 10,626,358 | +0.30(+0.82%) |
Jul 22, 2016 | 36.08 | 36.24 | 35.55 | 35.95 | 8,534,742 | -0.14(-0.38%) |
Jul 21, 2016 | 36.69 | 36.75 | 36.04 | 36.09 | 6,320,260 | -0.51(-1.40%) |
Jul 20, 2016 | 36.80 | 36.87 | 36.40 | 36.60 | 6,255,932 | -0.05(-0.14%) |
Jul 19, 2016 | 36.43 | 36.79 | 36.22 | 36.65 | 6,771,279 | +0.30(+0.83%) |
Jul 18, 2016 | 35.93 | 36.68 | 35.60 | 36.35 | 7,045,803 | +0.35(+0.98%) |
Jul 15, 2016 | 36.49 | 36.65 | 35.91 | 35.99 | 7,950,004 | -0.33(-0.91%) |
Jul 14, 2016 | 36.01 | 36.37 | 35.62 | 36.33 | 8,287,636 | +0.62(+1.74%) |
Jul 13, 2016 | 35.53 | 35.81 | 34.76 | 35.71 | 11,315,936 | +0.21(+0.59%) |
Jul 12, 2016 | 35.30 | 35.55 | 35.00 | 35.50 | 10,922,486 | +0.55(+1.57%) |
Jul 11, 2016 | 34.69 | 35.05 | 34.39 | 34.95 | 8,571,701 | +0.55(+1.59%) |
Jul 08, 2016 | 34.32 | 34.90 | 34.05 | 34.40 | 13,283,144 | +0.35(+1.04%) |
Jul 07, 2016 | 35.28 | 36.11 | 34.00 | 34.05 | 14,487,885 | -1.02(-2.92%) |
Jul 06, 2016 | 35.73 | 35.85 | 34.15 | 35.07 | 15,395,527 | -0.85(-2.37%) |
Jul 05, 2016 | 37.06 | 37.10 | 35.55 | 35.92 | 11,012,182 | -1.15(-3.09%) |
Jul 01, 2016 | 36.61 | 37.07 | 37.07 | 37.07 | 8,180,795 | +0.31(+0.84%) |
Jun 30, 2016 | 37.34 | 37.44 | 35.97 | 36.76 | 14,447,367 | -0.66(-1.77%) |
Jun 29, 2016 | 37.53 | 37.95 | 37.13 | 37.42 | 10,420,083 | +0.06(+0.17%) |
Jun 28, 2016 | 37.51 | 37.51 | 36.42 | 37.36 | 10,695,549 | +0.50(+1.37%) |
Jun 27, 2016 | 37.53 | 37.60 | 36.58 | 36.85 | 8,765,798 | -1.03(-2.72%) |
Jun 24, 2016 | 37.41 | 38.37 | 37.20 | 37.88 | 11,175,945 | -0.83(-2.14%) |
Jun 23, 2016 | 38.49 | 38.87 | 38.43 | 38.71 | 7,728,883 | +0.65(+1.70%) |
Jun 22, 2016 | 37.87 | 38.34 | 37.64 | 38.06 | 7,355,619 | +0.24(+0.65%) |
Jun 21, 2016 | 37.26 | 37.97 | 36.95 | 37.82 | 6,672,995 | +0.57(+1.53%) |
Jun 20, 2016 | 37.65 | 37.94 | 37.18 | 37.25 | 6,271,352 | -0.02(-0.06%) |
Jun 17, 2016 | 37.41 | 37.95 | 37.02 | 37.27 | 9,853,785 | -0.06(-0.15%) |
Jun 16, 2016 | 36.79 | 37.44 | 36.54 | 37.33 | 7,918,884 | +0.36(+0.97%) |
Jun 15, 2016 | 36.36 | 37.32 | 36.14 | 36.97 | 11,366,132 | +0.36(+0.98%) |
Jun 14, 2016 | 36.76 | 37.41 | 36.06 | 36.61 | 10,311,359 | -0.17(-0.45%) |
Jun 13, 2016 | 38.29 | 38.38 | 36.68 | 36.77 | 12,268,925 | -1.74(-4.51%) |
Jun 10, 2016 | 38.57 | 38.89 | 38.29 | 38.51 | 6,484,549 | -0.27(-0.71%) |
Jun 09, 2016 | 39.02 | 39.09 | 38.47 | 38.78 | 8,730,271 | -0.42(-1.07%) |
Jun 08, 2016 | 40.36 | 40.39 | 39.11 | 39.20 | 8,708,452 | -0.90(-2.25%) |
Jun 07, 2016 | 39.72 | 40.47 | 39.58 | 40.10 | 7,718,846 | +0.52(+1.31%) |
Jun 06, 2016 | 39.78 | 39.85 | 38.90 | 39.58 | 7,290,764 | -0.17(-0.42%) |
Jun 03, 2016 | 40.04 | 40.18 | 39.19 | 39.75 | 6,301,224 | -0.41(-1.02%) |
Jun 02, 2016 | 40.15 | 40.89 | 40.11 | 40.16 | 7,658,057 | -0.02(-0.05%) |
Jun 01, 2016 | 39.42 | 40.42 | 39.25 | 40.18 | 8,816,950 | +0.76(+1.92%) |
May 31, 2016 | 39.33 | 39.78 | 38.83 | 39.42 | 8,594,540 | +0.09(+0.24%) |
May 27, 2016 | 39.04 | 39.33 | 39.33 | 39.33 | 6,157,172 | +0.35(+0.89%) |
May 26, 2016 | 39.55 | 39.56 | 38.57 | 38.98 | 7,543,221 | -0.38(-0.97%) |
May 25, 2016 | 39.92 | 39.99 | 38.92 | 39.37 | 9,309,828 | -0.53(-1.32%) |
May 24, 2016 | 39.65 | 40.02 | 39.32 | 39.89 | 7,479,245 | +0.64(+1.63%) |
May 23, 2016 | 39.89 | 40.22 | 39.20 | 39.25 | 6,431,508 | -0.77(-1.93%) |
May 20, 2016 | 39.64 | 40.12 | 39.32 | 40.02 | 4,906,383 | +0.52(+1.32%) |
May 19, 2016 | 39.97 | 40.76 | 39.10 | 39.50 | 7,355,464 | -0.74(-1.84%) |
May 18, 2016 | 39.47 | 40.93 | 39.43 | 40.24 | 8,153,097 | +0.85(+2.15%) |
May 17, 2016 | 39.22 | 39.97 | 39.17 | 39.40 | 6,146,164 | +0.04(+0.11%) |
May 16, 2016 | 39.41 | 39.48 | 38.41 | 39.35 | 8,126,893 | +0.06(+0.15%) |
May 13, 2016 | 39.19 | 39.66 | 38.80 | 39.30 | 6,388,987 | +0.24(+0.60%) |
May 12, 2016 | 40.07 | 40.19 | 38.82 | 39.06 | 6,334,402 | -0.78(-1.95%) |
May 11, 2016 | 39.93 | 40.40 | 39.54 | 39.84 | 7,977,098 | -0.09(-0.23%) |
May 10, 2016 | 39.38 | 40.07 | 39.37 | 39.93 | 6,891,305 | +0.73(+1.86%) |
May 09, 2016 | 39.38 | 39.49 | 38.56 | 39.20 | 7,560,115 | -0.27(-0.69%) |
May 06, 2016 | 39.46 | 40.23 | 39.27 | 39.47 | 9,444,421 | -0.18(-0.45%) |
May 05, 2016 | 40.44 | 40.64 | 39.46 | 39.65 | 8,870,520 | -0.39(-0.96%) |
May 04, 2016 | 41.09 | 41.49 | 39.71 | 40.04 | 11,293,032 | -1.06(-2.57%) |
May 03, 2016 | 41.38 | 42.05 | 40.68 | 41.09 | 11,694,451 | -1.56(-3.66%) |
May 02, 2016 | 42.04 | 42.85 | 41.43 | 42.65 | 7,599,457 | +0.68(+1.61%) |
Apr 29, 2016 | 43.12 | 43.32 | 41.74 | 41.98 | 9,398,280 | -1.45(-3.35%) |
Apr 28, 2016 | 44.04 | 44.94 | 43.30 | 43.43 | 6,424,959 | -0.91(-2.06%) |
Apr 27, 2016 | 44.04 | 44.59 | 43.35 | 44.34 | 6,467,788 | +0.27(+0.61%) |
Apr 26, 2016 | 44.31 | 44.51 | 43.76 | 44.07 | 5,910,809 | +0.03(+0.06%) |
Apr 25, 2016 | 43.67 | 44.14 | 43.41 | 44.04 | 6,117,412 | +0.38(+0.87%) |
Apr 22, 2016 | 43.12 | 43.75 | 43.12 | 43.67 | 5,573,029 | +0.42(+0.97%) |
Apr 21, 2016 | 42.94 | 43.35 | 42.25 | 43.25 | 7,086,737 | +0.31(+0.71%) |
Apr 20, 2016 | 42.78 | 43.20 | 42.18 | 42.94 | 9,141,563 | +0.08(+0.18%) |
Apr 19, 2016 | 43.52 | 43.78 | 42.58 | 42.86 | 8,635,068 | -0.43(-0.99%) |
Apr 18, 2016 | 42.42 | 43.37 | 41.43 | 43.29 | 7,862,431 | +0.87(+2.05%) |
Apr 15, 2016 | 43.79 | 44.08 | 42.38 | 42.42 | 9,799,944 | -1.48(-3.36%) |
Apr 14, 2016 | 44.67 | 44.78 | 43.72 | 43.89 | 5,807,105 | -0.71(-1.58%) |
Apr 13, 2016 | 43.97 | 44.70 | 43.53 | 44.60 | 6,198,414 | +1.18(+2.71%) |
Apr 12, 2016 | 43.35 | 43.99 | 42.60 | 43.42 | 10,013,342 | +0.11(+0.26%) |
Apr 11, 2016 | 44.49 | 44.70 | 43.27 | 43.31 | 8,583,285 | -1.65(-3.68%) |
Apr 08, 2016 | 44.03 | 45.68 | 43.58 | 44.96 | 10,147,013 | +1.00(+2.27%) |
Apr 07, 2016 | 43.87 | 44.47 | 43.45 | 43.97 | 6,236,565 | -0.01(-0.03%) |
Apr 06, 2016 | 45.19 | 45.38 | 42.97 | 43.98 | 11,364,840 | -1.04(-2.31%) |
Apr 05, 2016 | 44.99 | 45.53 | 44.73 | 45.02 | 5,534,541 | -0.11(-0.24%) |
Apr 04, 2016 | 44.79 | 45.50 | 44.60 | 45.13 | 4,861,437 | +0.27(+0.60%) |
Apr 01, 2016 | 45.34 | 45.41 | 44.57 | 44.86 | 6,229,585 | -0.88(-1.92%) |
Mar 31, 2016 | 45.63 | 46.45 | 44.81 | 45.73 | 8,038,367 | +0.11(+0.25%) |
Mar 30, 2016 | 46.16 | 46.85 | 45.34 | 45.62 | 6,971,285 | -0.93(-1.99%) |
Mar 29, 2016 | 46.43 | 46.74 | 45.90 | 46.55 | 4,984,699 | +0.03(+0.06%) |
Mar 28, 2016 | 46.92 | 47.27 | 46.29 | 46.52 | 4,619,247 | -0.43(-0.91%) |
Mar 24, 2016 | 46.02 | 46.95 | 46.95 | 46.95 | 5,968,032 | +0.67(+1.45%) |
Mar 23, 2016 | 47.12 | 47.57 | 46.14 | 46.28 | 6,021,360 | -0.83(-1.77%) |
Mar 22, 2016 | 46.77 | 47.69 | 46.50 | 47.11 | 5,633,134 | +0.16(+0.33%) |
Mar 21, 2016 | 46.65 | 47.27 | 46.33 | 46.95 | 7,114,612 | +0.49(+1.06%) |
Mar 18, 2016 | 45.53 | 46.82 | 45.01 | 46.46 | 13,637,443 | +0.70(+1.53%) |
Mar 17, 2016 | 46.85 | 47.06 | 45.44 | 45.76 | 9,034,741 | -1.26(-2.67%) |
Mar 16, 2016 | 46.20 | 47.26 | 46.15 | 47.02 | 6,998,496 | +0.71(+1.54%) |
Mar 15, 2016 | 45.43 | 46.32 | 45.09 | 46.30 | 6,518,993 | +0.39(+0.85%) |
Mar 14, 2016 | 46.40 | 46.77 | 45.39 | 45.91 | 5,939,013 | -0.70(-1.50%) |
Mar 11, 2016 | 45.88 | 46.63 | 45.21 | 46.61 | 6,979,714 | +0.85(+1.85%) |
Mar 10, 2016 | 46.25 | 46.25 | 44.93 | 45.76 | 7,573,504 | -0.44(-0.96%) |
Mar 09, 2016 | 45.37 | 46.95 | 44.94 | 46.20 | 8,578,786 | +1.76(+3.96%) |
Mar 08, 2016 | 44.76 | 45.55 | 44.40 | 44.44 | 7,309,222 | -0.66(-1.45%) |
Mar 07, 2016 | 45.03 | 45.43 | 44.69 | 45.10 | 7,289,254 | -0.46(-1.00%) |
Mar 04, 2016 | 45.99 | 46.10 | 44.31 | 45.56 | 9,859,212 | +0.04(+0.08%) |
Mar 03, 2016 | 44.91 | 45.76 | 44.79 | 45.52 | 8,750,523 | +1.26(+2.84%) |
Mar 02, 2016 | 43.91 | 44.91 | 43.32 | 44.27 | 7,561,405 | +0.35(+0.80%) |
Mar 01, 2016 | 42.90 | 43.92 | 42.18 | 43.92 | 6,320,724 | +1.08(+2.51%) |
Feb 29, 2016 | 42.95 | 43.34 | 42.50 | 42.84 | 7,478,446 | +0.30(+0.70%) |
Feb 26, 2016 | 43.73 | 44.12 | 42.46 | 42.54 | 7,537,606 | -0.73(-1.70%) |
Feb 25, 2016 | 43.41 | 43.65 | 42.19 | 43.27 | 7,437,267 | +0.06(+0.13%) |
Feb 24, 2016 | 40.58 | 43.29 | 40.29 | 43.22 | 11,925,596 | +2.22(+5.43%) |
Feb 23, 2016 | 42.35 | 42.35 | 40.89 | 40.99 | 8,012,605 | -0.85(-2.03%) |
Feb 22, 2016 | 40.83 | 42.05 | 40.65 | 41.84 | 7,045,599 | +1.16(+2.86%) |
Feb 19, 2016 | 39.24 | 40.70 | 39.18 | 40.68 | 7,755,816 | +1.06(+2.68%) |
Feb 18, 2016 | 41.62 | 41.68 | 39.23 | 39.62 | 9,553,977 | -1.58(-3.83%) |
Feb 17, 2016 | 41.25 | 41.81 | 40.63 | 41.19 | 8,373,558 | +0.30(+0.73%) |
Feb 16, 2016 | 42.03 | 42.07 | 40.14 | 40.89 | 9,803,141 | -0.29(-0.69%) |
Feb 12, 2016 | 40.61 | 41.18 | 41.18 | 41.18 | 9,413,738 | +1.55(+3.92%) |
Feb 11, 2016 | 38.38 | 39.94 | 38.07 | 39.62 | 11,465,376 | +0.49(+1.26%) |
Feb 10, 2016 | 38.88 | 39.77 | 37.79 | 39.13 | 9,571,950 | +0.04(+0.11%) |
Feb 09, 2016 | 38.77 | 40.13 | 38.43 | 39.09 | 9,291,013 | +0.00(+0.00%) |
Feb 08, 2016 | 40.22 | 40.22 | 37.47 | 39.09 | 16,122,114 | -1.64(-4.03%) |
Feb 05, 2016 | 43.49 | 44.04 | 40.59 | 40.73 | 12,868,740 | -2.90(-6.65%) |
Feb 04, 2016 | 43.23 | 44.36 | 42.51 | 43.63 | 14,283,330 | +0.60(+1.39%) |
Feb 03, 2016 | 46.21 | 46.45 | 41.94 | 43.03 | 17,986,504 | -3.06(-6.65%) |
Feb 02, 2016 | 47.56 | 47.66 | 45.85 | 46.09 | 9,742,945 | -2.41(-4.98%) |
Feb 01, 2016 | 48.16 | 48.81 | 46.93 | 48.51 | 7,734,325 | +0.59(+1.22%) |
Jan 29, 2016 | 45.92 | 47.96 | 44.66 | 47.92 | 10,303,172 | +2.35(+5.16%) |
Jan 28, 2016 | 47.54 | 47.71 | 43.89 | 45.57 | 15,158,635 | -1.02(-2.20%) |
Jan 27, 2016 | 48.25 | 48.36 | 46.07 | 46.60 | 10,662,451 | -1.21(-2.54%) |
Jan 26, 2016 | 46.95 | 47.83 | 46.26 | 47.81 | 8,480,543 | +1.81(+3.95%) |
Jan 25, 2016 | 47.70 | 48.08 | 45.94 | 46.00 | 8,585,313 | -1.92(-4.01%) |
Jan 22, 2016 | 45.96 | 48.36 | 45.70 | 47.92 | 13,135,014 | +3.13(+6.98%) |
Jan 21, 2016 | 45.98 | 46.01 | 44.53 | 44.79 | 12,691,279 | -1.45(-3.13%) |
Jan 20, 2016 | 45.87 | 46.92 | 45.06 | 46.24 | 11,275,266 | -0.75(-1.59%) |
Jan 19, 2016 | 47.37 | 48.38 | 46.12 | 46.98 | 10,062,416 | +0.09(+0.20%) |
Jan 15, 2016 | 45.81 | 46.89 | 46.89 | 46.89 | 12,221,350 | -0.64(-1.35%) |
Jan 14, 2016 | 46.11 | 47.97 | 44.85 | 47.54 | 12,318,111 | +1.62(+3.52%) |
Jan 13, 2016 | 49.66 | 49.89 | 44.52 | 45.92 | 19,163,434 | -4.35(-8.65%) |
Jan 12, 2016 | 49.34 | 50.88 | 48.94 | 50.27 | 11,574,720 | +1.50(+3.07%) |
Jan 11, 2016 | 48.20 | 49.03 | 47.20 | 48.77 | 9,460,661 | +0.57(+1.19%) |
Jan 08, 2016 | 50.98 | 51.19 | 48.09 | 48.20 | 14,504,713 | -2.70(-5.31%) |
Jan 07, 2016 | 49.15 | 51.00 | 49.12 | 50.90 | 12,957,088 | +1.01(+2.02%) |
Jan 06, 2016 | 49.34 | 50.83 | 49.29 | 49.89 | 10,856,972 | -0.35(-0.70%) |
Jan 05, 2016 | 49.53 | 50.38 | 49.27 | 50.25 | 7,277,053 | +0.86(+1.74%) |
Jan 04, 2016 | 49.70 | 50.61 | 48.51 | 49.39 | 9,388,222 | -0.54(-1.09%) |
Dec 31, 2015 | 50.24 | 49.93 | 49.93 | 49.93 | 4,576,350 | -0.61(-1.22%) |
Dec 30, 2015 | 50.11 | 51.15 | 49.99 | 50.54 | 7,170,234 | +0.35(+0.69%) |
Dec 29, 2015 | 50.51 | 50.59 | 49.80 | 50.20 | 3,591,422 | +0.33(+0.67%) |
Dec 28, 2015 | 50.24 | 50.55 | 49.53 | 49.87 | 4,502,986 | -0.92(-1.82%) |
Dec 24, 2015 | 50.77 | 50.79 | 50.79 | 50.79 | 2,446,507 | +0.07(+0.14%) |
Dec 23, 2015 | 50.83 | 50.84 | 49.43 | 50.72 | 8,511,079 | +0.25(+0.49%) |
Dec 22, 2015 | 50.37 | 51.01 | 50.23 | 50.47 | 6,382,429 | +0.26(+0.52%) |
Dec 21, 2015 | 49.67 | 50.32 | 49.36 | 50.21 | 6,805,344 | +0.76(+1.54%) |
Dec 18, 2015 | 50.42 | 50.80 | 49.38 | 49.45 | 15,572,153 | -1.17(-2.30%) |
Dec 17, 2015 | 50.06 | 51.33 | 49.70 | 50.61 | 10,384,244 | +1.05(+2.11%) |
Dec 16, 2015 | 48.22 | 49.87 | 48.02 | 49.57 | 13,106,906 | +1.33(+2.77%) |
Dec 15, 2015 | 48.23 | 48.93 | 47.51 | 48.23 | 9,139,578 | +0.54(+1.13%) |
Dec 14, 2015 | 47.31 | 47.79 | 45.93 | 47.70 | 11,254,240 | +0.03(+0.06%) |
Dec 11, 2015 | 49.52 | 49.84 | 47.54 | 47.67 | 10,940,718 | -2.73(-5.42%) |
Dec 10, 2015 | 49.78 | 51.07 | 49.03 | 50.40 | 7,231,137 | +1.06(+2.15%) |
Dec 09, 2015 | 49.84 | 50.20 | 48.66 | 49.34 | 7,211,541 | -0.46(-0.92%) |
Dec 08, 2015 | 49.18 | 50.54 | 49.18 | 49.80 | 7,685,981 | -0.18(-0.37%) |
Dec 07, 2015 | 50.03 | 50.64 | 49.09 | 49.99 | 10,529,484 | -0.42(-0.84%) |
Dec 04, 2015 | 49.58 | 50.64 | 49.25 | 50.41 | 8,766,100 | +0.99(+2.00%) |
Dec 03, 2015 | 50.85 | 51.16 | 49.25 | 49.42 | 9,212,627 | -1.20(-2.37%) |
Dec 02, 2015 | 51.14 | 52.04 | 50.37 | 50.62 | 5,988,899 | -0.62(-1.21%) |