Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.60 | 47.84 | 47.44 | 47.81 | 3,558,701 | +0.25(+0.52%) |
Oct 28, 2016 | 46.93 | 47.71 | 46.90 | 47.57 | 3,564,948 | +0.73(+1.55%) |
Oct 27, 2016 | 47.07 | 47.23 | 46.77 | 46.84 | 2,952,348 | -0.09(-0.20%) |
Oct 26, 2016 | 47.21 | 47.30 | 46.88 | 46.93 | 2,401,495 | -0.20(-0.43%) |
Oct 25, 2016 | 47.03 | 47.17 | 46.94 | 47.13 | 2,608,137 | +0.16(+0.34%) |
Oct 24, 2016 | 47.05 | 47.24 | 46.73 | 46.97 | 3,941,348 | +0.14(+0.30%) |
Oct 21, 2016 | 46.90 | 46.99 | 46.63 | 46.83 | 4,809,260 | -0.22(-0.48%) |
Oct 20, 2016 | 47.49 | 47.49 | 47.01 | 47.06 | 5,707,702 | -0.44(-0.93%) |
Oct 19, 2016 | 47.79 | 47.79 | 47.32 | 47.50 | 5,733,808 | -0.26(-0.55%) |
Oct 18, 2016 | 48.01 | 48.02 | 47.62 | 47.76 | 6,534,940 | +0.11(+0.23%) |
Oct 17, 2016 | 48.20 | 48.20 | 47.61 | 47.65 | 4,412,738 | -0.01(-0.02%) |
Oct 14, 2016 | 48.15 | 48.20 | 47.62 | 47.66 | 4,325,909 | -0.34(-0.71%) |
Oct 13, 2016 | 47.64 | 48.03 | 47.58 | 48.00 | 3,478,170 | +0.07(+0.14%) |
Oct 12, 2016 | 47.96 | 48.07 | 47.74 | 47.93 | 3,671,780 | +0.14(+0.29%) |
Oct 11, 2016 | 48.04 | 48.12 | 47.61 | 47.79 | 3,898,545 | -0.38(-0.78%) |
Oct 10, 2016 | 48.18 | 48.42 | 47.96 | 48.17 | 3,690,497 | +0.24(+0.50%) |
Oct 07, 2016 | 48.14 | 48.28 | 47.55 | 47.93 | 3,576,868 | -0.22(-0.46%) |
Oct 06, 2016 | 47.95 | 48.33 | 47.84 | 48.15 | 4,007,347 | +0.05(+0.10%) |
Oct 05, 2016 | 48.30 | 48.51 | 47.85 | 48.11 | 6,634,580 | -0.16(-0.34%) |
Oct 04, 2016 | 48.89 | 48.93 | 48.15 | 48.27 | 4,725,936 | -0.64(-1.30%) |
Oct 03, 2016 | 48.81 | 49.01 | 48.52 | 48.90 | 3,603,611 | +0.00(+0.00%) |
Sep 30, 2016 | 48.93 | 49.13 | 48.76 | 48.90 | 4,342,915 | +0.17(+0.35%) |
Sep 29, 2016 | 49.03 | 49.29 | 48.73 | 48.74 | 3,927,082 | -0.32(-0.66%) |
Sep 28, 2016 | 49.11 | 49.14 | 48.81 | 49.06 | 3,232,458 | +0.12(+0.25%) |
Sep 27, 2016 | 49.04 | 49.06 | 48.66 | 48.93 | 3,517,819 | +0.02(+0.03%) |
Sep 26, 2016 | 49.34 | 49.36 | 48.84 | 48.92 | 4,149,210 | -0.57(-1.16%) |
Sep 23, 2016 | 49.68 | 49.95 | 49.49 | 49.49 | 4,248,712 | -0.31(-0.63%) |
Sep 22, 2016 | 49.96 | 50.20 | 49.60 | 49.81 | 5,408,059 | -0.15(-0.31%) |
Sep 21, 2016 | 49.04 | 50.04 | 48.35 | 49.96 | 7,143,681 | +0.43(+0.87%) |
Sep 20, 2016 | 49.91 | 50.07 | 49.50 | 49.53 | 4,606,874 | -0.39(-0.78%) |
Sep 19, 2016 | 49.80 | 50.15 | 49.73 | 49.92 | 3,325,693 | +0.02(+0.03%) |
Sep 16, 2016 | 49.96 | 50.11 | 49.63 | 49.91 | 4,840,009 | -0.27(-0.53%) |
Sep 15, 2016 | 49.93 | 50.31 | 49.87 | 50.17 | 3,703,223 | +0.05(+0.09%) |
Sep 14, 2016 | 50.38 | 50.53 | 49.92 | 50.13 | 3,932,647 | -0.09(-0.18%) |
Sep 13, 2016 | 50.90 | 50.93 | 50.18 | 50.22 | 4,619,379 | -0.52(-1.03%) |
Sep 12, 2016 | 49.76 | 50.85 | 49.76 | 50.74 | 5,604,796 | +0.94(+1.89%) |
Sep 09, 2016 | 51.27 | 51.28 | 49.80 | 49.80 | 8,348,489 | -1.85(-3.59%) |
Sep 08, 2016 | 51.75 | 52.11 | 51.53 | 51.65 | 5,369,211 | -0.29(-0.56%) |
Sep 07, 2016 | 53.93 | 54.08 | 51.76 | 51.94 | 8,843,022 | -2.33(-4.30%) |
Sep 06, 2016 | 54.39 | 54.61 | 53.86 | 54.28 | 4,658,617 | -0.03(-0.06%) |
Sep 02, 2016 | 54.03 | 54.31 | 54.31 | 54.31 | 3,195,828 | +0.64(+1.18%) |
Sep 01, 2016 | 54.10 | 54.20 | 53.33 | 53.67 | 5,556,035 | -0.54(-1.00%) |
Aug 31, 2016 | 54.02 | 54.29 | 53.88 | 54.22 | 4,932,598 | +0.24(+0.44%) |
Aug 30, 2016 | 54.65 | 54.80 | 53.85 | 53.98 | 5,751,842 | -0.70(-1.27%) |
Aug 29, 2016 | 54.35 | 54.79 | 54.35 | 54.68 | 3,251,973 | +0.42(+0.78%) |
Aug 26, 2016 | 54.61 | 54.88 | 54.12 | 54.26 | 2,580,213 | -0.40(-0.73%) |
Aug 25, 2016 | 54.22 | 55.09 | 54.17 | 54.65 | 4,176,465 | +0.30(+0.55%) |
Aug 24, 2016 | 54.35 | 54.37 | 53.94 | 54.35 | 3,258,658 | -0.08(-0.14%) |
Aug 23, 2016 | 54.78 | 54.83 | 54.30 | 54.43 | 2,965,481 | -0.35(-0.64%) |
Aug 22, 2016 | 54.76 | 54.98 | 54.56 | 54.78 | 2,974,758 | +0.08(+0.15%) |
Aug 19, 2016 | 54.55 | 54.74 | 54.29 | 54.70 | 3,322,699 | +0.14(+0.25%) |
Aug 18, 2016 | 54.02 | 54.66 | 53.98 | 54.56 | 3,287,847 | +0.54(+1.01%) |
Aug 17, 2016 | 53.98 | 54.26 | 53.76 | 54.02 | 5,124,742 | +0.05(+0.09%) |
Aug 16, 2016 | 54.03 | 54.35 | 53.87 | 53.97 | 3,451,478 | -0.41(-0.76%) |
Aug 15, 2016 | 54.38 | 54.48 | 54.19 | 54.39 | 2,738,135 | -0.10(-0.18%) |
Aug 12, 2016 | 54.48 | 54.70 | 54.36 | 54.48 | 2,444,396 | +0.08(+0.14%) |
Aug 11, 2016 | 54.43 | 54.57 | 54.25 | 54.41 | 2,890,251 | +0.01(+0.01%) |
Aug 10, 2016 | 54.32 | 54.58 | 54.22 | 54.40 | 2,860,170 | +0.10(+0.18%) |
Aug 09, 2016 | 54.16 | 54.40 | 53.99 | 54.30 | 3,047,495 | +0.23(+0.42%) |
Aug 08, 2016 | 53.96 | 54.26 | 53.70 | 54.07 | 3,172,440 | +0.06(+0.11%) |
Aug 05, 2016 | 53.97 | 54.20 | 53.82 | 54.01 | 3,316,725 | +0.05(+0.09%) |
Aug 04, 2016 | 53.59 | 53.98 | 53.53 | 53.96 | 5,531,458 | +0.54(+1.02%) |
Aug 03, 2016 | 54.45 | 54.46 | 53.00 | 53.42 | 7,037,154 | -0.91(-1.68%) |
Aug 02, 2016 | 54.78 | 54.91 | 54.22 | 54.33 | 5,708,909 | -0.51(-0.92%) |
Aug 01, 2016 | 55.10 | 55.24 | 54.66 | 54.84 | 4,464,121 | -0.20(-0.36%) |
Jul 29, 2016 | 54.50 | 55.29 | 54.48 | 55.04 | 3,564,416 | +0.42(+0.77%) |
Jul 28, 2016 | 53.98 | 54.69 | 53.97 | 54.62 | 3,558,884 | +0.60(+1.12%) |
Jul 27, 2016 | 54.72 | 54.81 | 53.90 | 54.01 | 5,980,349 | -0.56(-1.02%) |
Jul 26, 2016 | 54.85 | 55.51 | 54.50 | 54.57 | 3,385,863 | -0.31(-0.57%) |
Jul 25, 2016 | 54.52 | 54.91 | 54.47 | 54.88 | 3,363,121 | +0.36(+0.66%) |
Jul 22, 2016 | 54.69 | 54.84 | 54.41 | 54.52 | 4,022,210 | +0.01(+0.01%) |
Jul 21, 2016 | 54.90 | 54.91 | 54.35 | 54.52 | 3,954,455 | -0.38(-0.68%) |
Jul 20, 2016 | 55.62 | 55.66 | 54.84 | 54.89 | 3,710,966 | -0.72(-1.29%) |
Jul 19, 2016 | 55.28 | 55.63 | 55.12 | 55.61 | 2,607,437 | +0.28(+0.50%) |
Jul 18, 2016 | 55.27 | 55.43 | 55.10 | 55.33 | 2,896,283 | +0.20(+0.36%) |
Jul 15, 2016 | 55.31 | 55.33 | 55.01 | 55.14 | 3,721,384 | -0.05(-0.10%) |
Jul 14, 2016 | 54.88 | 55.36 | 54.88 | 55.19 | 3,512,932 | +0.11(+0.21%) |
Jul 13, 2016 | 54.73 | 55.10 | 54.63 | 55.07 | 3,725,550 | +0.40(+0.73%) |
Jul 12, 2016 | 54.71 | 54.97 | 54.45 | 54.68 | 4,554,184 | -0.30(-0.54%) |
Jul 11, 2016 | 55.33 | 55.35 | 54.89 | 54.97 | 4,650,044 | -0.50(-0.90%) |
Jul 08, 2016 | 55.42 | 55.49 | 55.14 | 55.47 | 5,530,774 | +0.34(+0.61%) |
Jul 07, 2016 | 55.46 | 55.71 | 54.94 | 55.14 | 5,726,354 | -0.05(-0.08%) |
Jul 06, 2016 | 54.96 | 55.48 | 54.65 | 55.18 | 9,318,700 | +0.34(+0.62%) |
Jul 05, 2016 | 54.66 | 55.25 | 54.55 | 54.84 | 6,319,558 | +0.13(+0.24%) |
Jul 01, 2016 | 54.14 | 54.71 | 54.71 | 54.71 | 7,989,389 | +0.47(+0.87%) |
Jun 30, 2016 | 51.71 | 54.59 | 51.71 | 54.24 | 16,278,801 | +2.63(+5.10%) |
Jun 29, 2016 | 50.32 | 51.65 | 49.92 | 51.61 | 10,203,501 | +1.60(+3.19%) |
Jun 28, 2016 | 50.38 | 50.38 | 49.55 | 50.01 | 6,523,918 | -0.33(-0.65%) |
Jun 27, 2016 | 50.06 | 50.50 | 49.91 | 50.34 | 5,593,624 | +0.04(+0.08%) |
Jun 24, 2016 | 49.93 | 50.84 | 49.76 | 50.30 | 6,359,052 | -0.48(-0.94%) |
Jun 23, 2016 | 50.76 | 50.86 | 50.39 | 50.78 | 2,771,646 | +0.28(+0.56%) |
Jun 22, 2016 | 50.64 | 50.79 | 50.34 | 50.50 | 3,458,483 | -0.09(-0.18%) |
Jun 21, 2016 | 50.25 | 50.69 | 50.19 | 50.59 | 4,119,374 | +0.49(+0.97%) |
Jun 20, 2016 | 50.17 | 50.50 | 50.09 | 50.10 | 3,052,903 | +0.05(+0.11%) |
Jun 17, 2016 | 49.91 | 50.06 | 49.50 | 50.05 | 4,380,480 | +0.02(+0.05%) |
Jun 16, 2016 | 49.31 | 50.03 | 49.26 | 50.03 | 2,823,332 | +0.68(+1.37%) |
Jun 15, 2016 | 49.41 | 49.62 | 49.21 | 49.35 | 2,685,589 | -0.11(-0.23%) |
Jun 14, 2016 | 49.16 | 49.53 | 48.89 | 49.46 | 3,512,646 | +0.14(+0.29%) |
Jun 13, 2016 | 49.45 | 49.78 | 49.23 | 49.32 | 3,166,079 | -0.43(-0.86%) |
Jun 10, 2016 | 49.48 | 49.81 | 49.44 | 49.74 | 3,520,196 | +0.05(+0.11%) |
Jun 09, 2016 | 49.00 | 49.73 | 48.94 | 49.69 | 3,235,595 | +0.70(+1.43%) |
Jun 08, 2016 | 48.67 | 49.04 | 48.54 | 48.99 | 3,054,904 | +0.30(+0.62%) |
Jun 07, 2016 | 48.43 | 48.80 | 48.39 | 48.69 | 2,630,496 | +0.33(+0.69%) |
Jun 06, 2016 | 48.41 | 48.59 | 48.12 | 48.35 | 2,168,667 | -0.08(-0.17%) |
Jun 03, 2016 | 48.06 | 48.55 | 48.06 | 48.44 | 2,603,378 | +0.35(+0.73%) |
Jun 02, 2016 | 47.96 | 48.11 | 47.79 | 48.09 | 2,094,194 | +0.05(+0.10%) |
Jun 01, 2016 | 47.74 | 48.16 | 47.65 | 48.04 | 3,337,946 | +0.30(+0.62%) |
May 31, 2016 | 47.88 | 48.17 | 47.58 | 47.74 | 4,155,478 | -0.07(-0.14%) |
May 27, 2016 | 47.69 | 47.81 | 47.81 | 47.81 | 2,148,728 | +0.00(+0.00%) |
May 26, 2016 | 47.55 | 48.00 | 47.47 | 47.81 | 2,335,687 | +0.39(+0.82%) |
May 25, 2016 | 47.54 | 47.72 | 47.35 | 47.42 | 3,460,053 | -0.03(-0.06%) |
May 24, 2016 | 46.91 | 47.70 | 46.85 | 47.45 | 5,519,282 | -0.23(-0.48%) |
May 23, 2016 | 47.57 | 47.93 | 47.52 | 47.68 | 2,797,061 | +0.19(+0.40%) |
May 20, 2016 | 47.84 | 47.84 | 47.36 | 47.49 | 4,356,821 | -0.36(-0.75%) |
May 19, 2016 | 47.36 | 47.87 | 47.20 | 47.85 | 3,388,733 | +0.40(+0.85%) |
May 18, 2016 | 47.70 | 47.77 | 47.10 | 47.45 | 3,993,252 | -0.46(-0.95%) |
May 17, 2016 | 48.90 | 49.00 | 47.71 | 47.90 | 4,598,585 | -1.20(-2.45%) |
May 16, 2016 | 48.97 | 49.27 | 48.85 | 49.11 | 2,991,151 | +0.04(+0.08%) |
May 13, 2016 | 49.14 | 49.52 | 48.80 | 49.07 | 3,634,265 | -0.15(-0.31%) |
May 12, 2016 | 48.77 | 49.26 | 48.73 | 49.22 | 3,371,175 | +0.54(+1.11%) |
May 11, 2016 | 48.47 | 48.94 | 48.44 | 48.68 | 4,536,267 | +0.21(+0.44%) |
May 10, 2016 | 47.82 | 48.52 | 47.71 | 48.47 | 4,267,820 | +0.76(+1.59%) |
May 09, 2016 | 47.31 | 47.82 | 47.15 | 47.71 | 3,180,640 | +0.47(+1.00%) |
May 06, 2016 | 47.20 | 47.36 | 46.74 | 47.23 | 2,987,430 | +0.02(+0.05%) |
May 05, 2016 | 47.00 | 47.37 | 46.98 | 47.21 | 4,056,270 | +0.26(+0.55%) |
May 04, 2016 | 46.64 | 47.20 | 46.55 | 46.95 | 3,482,108 | +0.07(+0.15%) |
May 03, 2016 | 47.09 | 47.30 | 46.75 | 46.88 | 3,591,796 | -0.43(-0.92%) |
May 02, 2016 | 46.84 | 47.42 | 46.79 | 47.32 | 3,745,604 | +0.67(+1.43%) |
Apr 29, 2016 | 46.44 | 46.75 | 46.31 | 46.65 | 3,554,494 | +0.06(+0.13%) |
Apr 28, 2016 | 46.16 | 46.89 | 45.93 | 46.59 | 2,848,228 | +0.10(+0.21%) |
Apr 27, 2016 | 46.31 | 46.75 | 46.06 | 46.49 | 3,531,289 | +0.32(+0.69%) |
Apr 26, 2016 | 46.48 | 46.60 | 46.07 | 46.17 | 2,845,780 | -0.29(-0.62%) |
Apr 25, 2016 | 45.97 | 46.59 | 45.90 | 46.46 | 2,969,982 | +0.40(+0.88%) |
Apr 22, 2016 | 45.80 | 46.08 | 45.66 | 46.06 | 4,217,177 | +0.33(+0.73%) |
Apr 21, 2016 | 46.83 | 46.89 | 45.71 | 45.72 | 4,694,329 | -1.16(-2.47%) |
Apr 20, 2016 | 47.43 | 47.43 | 46.85 | 46.88 | 3,241,092 | -0.56(-1.19%) |
Apr 19, 2016 | 47.68 | 47.71 | 47.18 | 47.44 | 2,807,451 | -0.11(-0.24%) |
Apr 18, 2016 | 47.49 | 47.62 | 47.23 | 47.55 | 4,189,266 | +0.06(+0.13%) |
Apr 15, 2016 | 47.33 | 47.51 | 47.11 | 47.49 | 3,892,843 | +0.26(+0.55%) |
Apr 14, 2016 | 47.67 | 47.77 | 47.20 | 47.23 | 3,533,609 | -0.44(-0.93%) |
Apr 13, 2016 | 48.25 | 48.31 | 47.53 | 47.68 | 3,365,091 | -0.59(-1.21%) |
Apr 12, 2016 | 48.00 | 48.36 | 47.89 | 48.26 | 4,742,113 | +0.44(+0.92%) |
Apr 11, 2016 | 48.23 | 48.43 | 47.69 | 47.82 | 4,333,836 | -0.32(-0.66%) |
Apr 08, 2016 | 48.06 | 48.25 | 47.85 | 48.14 | 4,564,033 | +0.14(+0.29%) |
Apr 07, 2016 | 48.02 | 48.34 | 47.74 | 48.00 | 5,846,087 | -0.43(-0.88%) |
Apr 06, 2016 | 48.64 | 48.69 | 48.16 | 48.43 | 6,768,526 | -0.11(-0.22%) |
Apr 05, 2016 | 49.36 | 49.45 | 48.49 | 48.53 | 6,403,850 | -0.82(-1.65%) |
Apr 04, 2016 | 49.08 | 49.36 | 48.43 | 49.35 | 8,177,049 | +0.30(+0.62%) |
Apr 01, 2016 | 47.49 | 49.08 | 47.49 | 49.05 | 9,845,711 | +1.22(+2.54%) |
Mar 31, 2016 | 47.73 | 48.12 | 47.73 | 47.83 | 11,753,663 | +0.03(+0.06%) |
Mar 30, 2016 | 47.84 | 47.92 | 47.23 | 47.80 | 6,438,292 | +0.28(+0.59%) |
Mar 29, 2016 | 46.75 | 47.68 | 46.66 | 47.52 | 8,464,160 | +0.80(+1.71%) |
Mar 28, 2016 | 46.40 | 46.93 | 46.40 | 46.72 | 4,562,042 | +0.39(+0.85%) |
Mar 24, 2016 | 45.91 | 46.33 | 46.33 | 46.33 | 6,511,294 | +0.26(+0.57%) |
Mar 23, 2016 | 45.70 | 46.33 | 45.41 | 46.07 | 6,973,285 | +0.17(+0.36%) |
Mar 22, 2016 | 46.14 | 46.22 | 45.75 | 45.90 | 5,600,673 | -0.39(-0.83%) |
Mar 21, 2016 | 46.47 | 46.56 | 46.05 | 46.28 | 6,185,918 | -0.37(-0.79%) |
Mar 18, 2016 | 46.67 | 46.67 | 46.33 | 46.65 | 11,491,087 | +0.01(+0.02%) |
Mar 17, 2016 | 46.49 | 46.87 | 46.28 | 46.65 | 4,277,032 | +0.29(+0.64%) |
Mar 16, 2016 | 46.14 | 46.50 | 45.68 | 46.35 | 3,256,482 | +0.11(+0.24%) |
Mar 15, 2016 | 45.79 | 46.29 | 45.52 | 46.24 | 3,161,989 | +0.26(+0.57%) |
Mar 14, 2016 | 46.05 | 46.11 | 45.83 | 45.97 | 2,543,362 | -0.13(-0.28%) |
Mar 11, 2016 | 45.97 | 46.25 | 45.83 | 46.10 | 3,701,310 | +0.40(+0.88%) |
Mar 10, 2016 | 45.75 | 45.86 | 45.33 | 45.70 | 3,494,861 | +0.07(+0.15%) |
Mar 09, 2016 | 45.39 | 46.00 | 45.33 | 45.63 | 4,041,504 | +0.37(+0.82%) |
Mar 08, 2016 | 44.80 | 45.38 | 44.71 | 45.26 | 4,415,007 | +0.25(+0.55%) |
Mar 07, 2016 | 45.15 | 45.30 | 44.86 | 45.02 | 2,970,201 | -0.44(-0.96%) |
Mar 04, 2016 | 45.08 | 45.48 | 44.96 | 45.45 | 3,532,670 | +0.31(+0.69%) |
Mar 03, 2016 | 44.92 | 45.18 | 44.63 | 45.14 | 3,009,904 | +0.20(+0.44%) |
Mar 02, 2016 | 44.66 | 44.96 | 44.32 | 44.95 | 3,791,434 | +0.12(+0.27%) |
Mar 01, 2016 | 44.74 | 44.89 | 44.47 | 44.83 | 3,800,963 | +0.39(+0.88%) |
Feb 29, 2016 | 44.49 | 44.80 | 44.29 | 44.43 | 3,713,922 | -0.11(-0.25%) |
Feb 26, 2016 | 45.34 | 45.42 | 44.31 | 44.55 | 3,675,039 | -0.86(-1.90%) |
Feb 25, 2016 | 44.58 | 45.44 | 44.50 | 45.41 | 4,232,648 | +0.89(+2.00%) |
Feb 24, 2016 | 44.19 | 44.54 | 43.94 | 44.52 | 3,554,484 | +0.11(+0.24%) |
Feb 23, 2016 | 44.01 | 44.49 | 43.99 | 44.41 | 3,542,922 | +0.34(+0.77%) |
Feb 22, 2016 | 44.52 | 44.62 | 43.99 | 44.07 | 5,148,575 | -0.26(-0.60%) |
Feb 19, 2016 | 44.19 | 44.65 | 43.94 | 44.34 | 3,478,404 | +0.09(+0.20%) |
Feb 18, 2016 | 43.88 | 44.36 | 43.67 | 44.25 | 4,160,298 | +0.35(+0.79%) |
Feb 17, 2016 | 43.78 | 44.11 | 43.47 | 43.90 | 6,901,380 | +0.36(+0.83%) |
Feb 16, 2016 | 43.04 | 43.57 | 42.54 | 43.54 | 5,424,069 | +0.58(+1.35%) |
Feb 12, 2016 | 42.41 | 42.95 | 42.95 | 42.95 | 4,727,949 | +0.69(+1.63%) |
Feb 11, 2016 | 41.83 | 42.49 | 41.81 | 42.27 | 4,373,957 | -0.08(-0.20%) |
Feb 10, 2016 | 42.40 | 43.04 | 42.27 | 42.35 | 3,962,317 | +0.11(+0.27%) |
Feb 09, 2016 | 41.75 | 42.46 | 41.41 | 42.24 | 5,275,356 | +0.17(+0.39%) |
Feb 08, 2016 | 41.63 | 42.20 | 41.42 | 42.07 | 4,313,274 | +0.26(+0.63%) |
Feb 05, 2016 | 41.62 | 41.92 | 41.46 | 41.81 | 4,298,145 | +0.19(+0.45%) |
Feb 04, 2016 | 41.81 | 41.91 | 41.41 | 41.62 | 4,091,338 | -0.42(-0.99%) |
Feb 03, 2016 | 42.24 | 42.44 | 41.65 | 42.03 | 4,340,793 | -0.10(-0.23%) |
Feb 02, 2016 | 42.37 | 42.57 | 42.03 | 42.13 | 4,208,693 | -0.66(-1.54%) |
Feb 01, 2016 | 42.71 | 42.96 | 42.49 | 42.79 | 3,141,213 | +0.12(+0.28%) |
Jan 29, 2016 | 41.69 | 42.75 | 41.69 | 42.67 | 5,837,649 | +0.98(+2.35%) |
Jan 28, 2016 | 41.79 | 42.06 | 41.51 | 41.69 | 4,331,286 | +0.20(+0.49%) |
Jan 27, 2016 | 41.72 | 41.98 | 41.26 | 41.48 | 3,381,996 | -0.14(-0.34%) |
Jan 26, 2016 | 41.42 | 41.87 | 41.42 | 41.63 | 3,592,984 | +0.25(+0.60%) |
Jan 25, 2016 | 41.74 | 41.77 | 41.32 | 41.38 | 3,772,014 | -0.40(-0.96%) |
Jan 22, 2016 | 41.35 | 41.94 | 41.00 | 41.78 | 4,572,160 | +0.91(+2.24%) |
Jan 21, 2016 | 41.22 | 41.36 | 40.42 | 40.86 | 6,489,876 | -0.33(-0.81%) |
Jan 20, 2016 | 41.35 | 41.63 | 40.55 | 41.20 | 5,625,065 | -0.65(-1.55%) |
Jan 19, 2016 | 41.75 | 42.00 | 41.61 | 41.84 | 5,567,533 | +0.51(+1.24%) |
Jan 15, 2016 | 40.98 | 41.33 | 41.33 | 41.33 | 8,867,719 | -0.46(-1.10%) |
Jan 14, 2016 | 41.78 | 42.01 | 41.61 | 41.79 | 5,885,073 | +0.04(+0.09%) |
Jan 13, 2016 | 42.65 | 42.69 | 41.66 | 41.75 | 5,300,150 | -0.81(-1.90%) |
Jan 12, 2016 | 42.44 | 42.62 | 42.15 | 42.56 | 4,650,422 | +0.35(+0.82%) |
Jan 11, 2016 | 41.82 | 42.31 | 41.77 | 42.21 | 6,398,853 | +0.47(+1.12%) |
Jan 08, 2016 | 41.66 | 42.24 | 41.57 | 41.75 | 5,689,543 | +0.14(+0.33%) |
Jan 07, 2016 | 42.06 | 42.25 | 41.46 | 41.61 | 7,174,928 | -0.89(-2.10%) |
Jan 06, 2016 | 42.55 | 42.85 | 42.33 | 42.50 | 6,285,567 | -0.35(-0.82%) |
Jan 05, 2016 | 43.21 | 43.39 | 42.67 | 42.85 | 4,869,219 | -0.19(-0.45%) |
Jan 04, 2016 | 42.58 | 43.06 | 42.45 | 43.05 | 5,672,123 | -0.15(-0.35%) |
Dec 31, 2015 | 43.51 | 43.20 | 43.20 | 43.20 | 3,125,926 | -0.67(-1.54%) |
Dec 30, 2015 | 44.19 | 44.24 | 43.81 | 43.87 | 2,510,246 | -0.24(-0.54%) |
Dec 29, 2015 | 44.03 | 44.21 | 44.01 | 44.11 | 2,914,138 | +0.22(+0.51%) |
Dec 28, 2015 | 43.86 | 44.06 | 43.77 | 43.89 | 3,129,366 | -0.10(-0.24%) |
Dec 24, 2015 | 44.14 | 43.99 | 43.99 | 43.99 | 1,671,681 | -0.15(-0.34%) |
Dec 23, 2015 | 43.86 | 44.20 | 43.66 | 44.14 | 4,071,715 | +0.38(+0.87%) |
Dec 22, 2015 | 43.22 | 43.88 | 43.01 | 43.76 | 4,053,652 | +0.75(+1.74%) |
Dec 21, 2015 | 42.91 | 43.15 | 42.55 | 43.01 | 5,471,632 | +0.35(+0.83%) |
Dec 18, 2015 | 42.40 | 43.24 | 42.13 | 42.66 | 9,039,958 | -0.22(-0.51%) |
Dec 17, 2015 | 43.39 | 43.59 | 42.27 | 42.88 | 10,062,457 | -1.47(-3.31%) |
Dec 16, 2015 | 44.04 | 44.45 | 43.69 | 44.34 | 6,148,555 | +0.48(+1.09%) |
Dec 15, 2015 | 44.09 | 44.13 | 43.60 | 43.86 | 5,288,534 | +0.09(+0.21%) |
Dec 14, 2015 | 43.60 | 43.95 | 43.45 | 43.77 | 4,854,743 | +0.25(+0.57%) |
Dec 11, 2015 | 43.63 | 43.78 | 43.28 | 43.53 | 5,219,582 | -0.51(-1.16%) |
Dec 10, 2015 | 43.89 | 44.29 | 43.66 | 44.04 | 3,517,513 | +0.15(+0.34%) |
Dec 09, 2015 | 43.89 | 44.38 | 43.74 | 43.89 | 4,409,710 | -0.32(-0.73%) |
Dec 08, 2015 | 43.52 | 44.32 | 43.45 | 44.21 | 4,566,900 | +0.32(+0.73%) |
Dec 07, 2015 | 43.75 | 44.07 | 43.45 | 43.89 | 5,243,423 | +0.04(+0.10%) |
Dec 04, 2015 | 43.07 | 43.98 | 43.04 | 43.84 | 5,403,159 | +0.94(+2.18%) |
Dec 03, 2015 | 43.37 | 43.69 | 42.69 | 42.91 | 5,810,955 | -0.39(-0.90%) |
Dec 02, 2015 | 43.56 | 43.62 | 43.24 | 43.30 | 3,569,823 | -0.35(-0.81%) |
Dec 01, 2015 | 43.60 | 44.14 | 43.42 | 43.65 | 4,556,785 | +0.37(+0.87%) |
Nov 30, 2015 | 43.88 | 43.91 | 43.27 | 43.27 | 4,934,922 | -0.49(-1.11%) |
Nov 27, 2015 | 43.70 | 43.88 | 43.54 | 43.76 | 1,268,283 | +0.13(+0.29%) |
Nov 25, 2015 | 43.44 | 43.63 | 43.63 | 43.63 | 2,552,504 | +0.20(+0.47%) |
Nov 24, 2015 | 43.09 | 43.57 | 43.00 | 43.43 | 4,295,009 | +0.12(+0.28%) |
Nov 23, 2015 | 42.67 | 43.48 | 42.58 | 43.31 | 3,610,914 | +0.79(+1.87%) |
Nov 20, 2015 | 42.88 | 43.18 | 42.47 | 42.52 | 3,528,363 | -0.12(-0.28%) |
Nov 19, 2015 | 42.92 | 43.01 | 42.62 | 42.64 | 4,400,500 | -0.19(-0.45%) |
Nov 18, 2015 | 42.16 | 42.88 | 42.14 | 42.83 | 3,518,634 | +0.73(+1.74%) |
Nov 17, 2015 | 42.76 | 42.92 | 41.99 | 42.10 | 6,289,947 | -0.69(-1.61%) |
Nov 16, 2015 | 41.89 | 42.80 | 41.89 | 42.79 | 3,674,531 | +0.97(+2.33%) |
Nov 13, 2015 | 42.06 | 42.44 | 41.75 | 41.81 | 4,170,876 | -0.29(-0.69%) |
Nov 12, 2015 | 42.47 | 42.73 | 42.10 | 42.10 | 3,174,753 | -0.70(-1.63%) |
Nov 11, 2015 | 42.58 | 43.02 | 42.46 | 42.80 | 2,546,409 | +0.35(+0.83%) |
Nov 10, 2015 | 42.17 | 42.58 | 42.16 | 42.45 | 3,283,894 | +0.17(+0.41%) |
Nov 09, 2015 | 42.24 | 42.46 | 41.93 | 42.28 | 5,123,727 | -0.11(-0.26%) |
Nov 06, 2015 | 42.94 | 42.94 | 42.07 | 42.39 | 4,429,762 | -0.78(-1.81%) |
Nov 05, 2015 | 42.89 | 43.21 | 42.77 | 43.17 | 3,229,038 | +0.25(+0.58%) |
Nov 04, 2015 | 43.09 | 43.14 | 42.82 | 42.92 | 3,317,173 | -0.01(-0.03%) |
Nov 03, 2015 | 43.22 | 43.24 | 42.74 | 42.94 | 4,711,652 | -0.50(-1.16%) |