Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 56.45 | 57.27 | 56.44 | 57.09 | 4,059,523 | +1.46(+2.63%) |
Oct 28, 2016 | 55.22 | 56.02 | 55.22 | 55.63 | 2,940,172 | +0.54(+0.98%) |
Oct 27, 2016 | 55.81 | 56.03 | 54.97 | 55.09 | 2,431,140 | -0.53(-0.95%) |
Oct 26, 2016 | 55.68 | 55.86 | 54.74 | 55.62 | 2,618,320 | +1.07(+1.96%) |
Oct 25, 2016 | 54.32 | 55.11 | 54.19 | 54.55 | 2,718,059 | +0.14(+0.26%) |
Oct 24, 2016 | 54.25 | 54.52 | 54.25 | 54.41 | 1,453,270 | +0.32(+0.59%) |
Oct 21, 2016 | 53.92 | 54.12 | 53.55 | 54.09 | 1,332,365 | -0.20(-0.37%) |
Oct 20, 2016 | 54.25 | 54.42 | 54.05 | 54.29 | 1,126,545 | +0.01(+0.02%) |
Oct 19, 2016 | 54.38 | 54.42 | 53.88 | 54.28 | 1,604,164 | -0.10(-0.18%) |
Oct 18, 2016 | 54.82 | 54.90 | 54.30 | 54.37 | 1,082,454 | -0.09(-0.16%) |
Oct 17, 2016 | 53.79 | 54.62 | 53.74 | 54.46 | 1,993,341 | +0.66(+1.23%) |
Oct 14, 2016 | 53.77 | 54.30 | 53.68 | 53.80 | 2,149,827 | +0.16(+0.29%) |
Oct 13, 2016 | 53.99 | 54.10 | 53.11 | 53.64 | 2,952,930 | -0.97(-1.78%) |
Oct 12, 2016 | 54.37 | 54.90 | 54.22 | 54.62 | 2,100,604 | +0.34(+0.62%) |
Oct 11, 2016 | 54.44 | 54.64 | 54.09 | 54.28 | 1,657,295 | -0.30(-0.56%) |
Oct 10, 2016 | 54.20 | 54.65 | 54.20 | 54.58 | 2,710,712 | +0.43(+0.80%) |
Oct 07, 2016 | 54.54 | 54.64 | 54.15 | 54.15 | 2,671,897 | -0.43(-0.80%) |
Oct 06, 2016 | 54.23 | 54.77 | 53.96 | 54.58 | 3,112,449 | +0.32(+0.59%) |
Oct 05, 2016 | 54.62 | 54.74 | 54.13 | 54.26 | 1,916,021 | -0.21(-0.38%) |
Oct 04, 2016 | 55.18 | 55.28 | 54.24 | 54.47 | 2,086,258 | -0.70(-1.28%) |
Oct 03, 2016 | 55.38 | 55.44 | 55.10 | 55.17 | 1,415,407 | -0.26(-0.47%) |
Sep 30, 2016 | 55.20 | 55.68 | 55.12 | 55.44 | 2,840,027 | +0.43(+0.77%) |
Sep 29, 2016 | 55.41 | 55.45 | 54.96 | 55.01 | 1,898,016 | -0.50(-0.91%) |
Sep 28, 2016 | 55.61 | 55.78 | 55.40 | 55.51 | 1,673,761 | -0.03(-0.06%) |
Sep 27, 2016 | 55.39 | 55.67 | 55.39 | 55.55 | 3,052,722 | +0.34(+0.61%) |
Sep 26, 2016 | 55.04 | 55.35 | 54.85 | 55.21 | 1,667,837 | +0.12(+0.22%) |
Sep 23, 2016 | 54.88 | 55.42 | 54.88 | 55.09 | 2,211,171 | -0.57(-1.02%) |
Sep 22, 2016 | 55.82 | 55.86 | 55.38 | 55.65 | 6,019,048 | +0.01(+0.02%) |
Sep 21, 2016 | 55.09 | 55.69 | 54.99 | 55.64 | 2,942,671 | +0.68(+1.23%) |
Sep 20, 2016 | 55.19 | 55.38 | 54.92 | 54.97 | 3,548,772 | +0.20(+0.37%) |
Sep 19, 2016 | 54.48 | 54.92 | 54.40 | 54.77 | 2,877,106 | +0.16(+0.29%) |
Sep 16, 2016 | 54.35 | 54.69 | 54.32 | 54.61 | 3,422,336 | -0.02(-0.03%) |
Sep 15, 2016 | 54.41 | 54.90 | 54.30 | 54.63 | 3,130,958 | +0.16(+0.29%) |
Sep 14, 2016 | 54.58 | 54.72 | 54.26 | 54.47 | 2,259,922 | -0.03(-0.06%) |
Sep 13, 2016 | 54.77 | 54.96 | 54.43 | 54.50 | 4,236,020 | -0.57(-1.03%) |
Sep 12, 2016 | 54.68 | 55.26 | 54.45 | 55.07 | 4,374,353 | +0.51(+0.94%) |
Sep 09, 2016 | 55.53 | 55.53 | 54.55 | 54.56 | 2,917,403 | -1.36(-2.43%) |
Sep 08, 2016 | 55.60 | 56.03 | 55.52 | 55.91 | 2,058,961 | +0.17(+0.31%) |
Sep 07, 2016 | 55.82 | 55.90 | 55.50 | 55.74 | 2,326,889 | -0.11(-0.20%) |
Sep 06, 2016 | 55.73 | 56.02 | 55.46 | 55.85 | 2,886,949 | +0.26(+0.47%) |
Sep 02, 2016 | 55.57 | 55.59 | 55.59 | 55.59 | 1,752,472 | +0.30(+0.55%) |
Sep 01, 2016 | 55.27 | 55.40 | 55.01 | 55.29 | 2,575,807 | +0.05(+0.09%) |
Aug 31, 2016 | 55.19 | 55.33 | 54.95 | 55.24 | 1,759,813 | -0.10(-0.17%) |
Aug 30, 2016 | 55.74 | 55.74 | 55.15 | 55.33 | 1,934,660 | -0.28(-0.50%) |
Aug 29, 2016 | 55.38 | 55.77 | 55.27 | 55.61 | 2,585,348 | +0.35(+0.63%) |
Aug 26, 2016 | 56.15 | 56.43 | 55.09 | 55.27 | 3,020,544 | -1.07(-1.90%) |
Aug 25, 2016 | 56.45 | 56.70 | 56.28 | 56.34 | 1,843,322 | -0.07(-0.12%) |
Aug 24, 2016 | 56.34 | 56.52 | 56.21 | 56.41 | 1,502,122 | +0.01(+0.02%) |
Aug 23, 2016 | 56.60 | 56.70 | 56.27 | 56.40 | 1,598,226 | -0.20(-0.35%) |
Aug 22, 2016 | 56.15 | 56.75 | 56.08 | 56.60 | 2,540,168 | +0.47(+0.83%) |
Aug 19, 2016 | 55.96 | 56.22 | 55.88 | 56.13 | 1,765,727 | +0.04(+0.08%) |
Aug 18, 2016 | 56.38 | 56.44 | 55.89 | 56.09 | 2,443,852 | -0.42(-0.75%) |
Aug 17, 2016 | 56.32 | 56.53 | 56.03 | 56.51 | 2,798,465 | +0.38(+0.68%) |
Aug 16, 2016 | 57.01 | 57.01 | 56.04 | 56.13 | 2,591,199 | -1.09(-1.90%) |
Aug 15, 2016 | 57.58 | 57.79 | 57.21 | 57.22 | 1,565,229 | -0.38(-0.66%) |
Aug 12, 2016 | 57.42 | 57.84 | 57.42 | 57.60 | 1,274,487 | -0.13(-0.22%) |
Aug 11, 2016 | 57.60 | 58.09 | 57.49 | 57.73 | 1,965,891 | +0.23(+0.41%) |
Aug 10, 2016 | 56.96 | 57.52 | 56.79 | 57.49 | 1,952,204 | +0.68(+1.20%) |
Aug 09, 2016 | 56.81 | 57.12 | 56.73 | 56.81 | 2,534,740 | +0.22(+0.38%) |
Aug 08, 2016 | 57.00 | 57.17 | 56.59 | 56.60 | 1,913,553 | -0.40(-0.70%) |
Aug 05, 2016 | 57.06 | 57.27 | 56.89 | 56.99 | 2,259,583 | +0.16(+0.29%) |
Aug 04, 2016 | 57.02 | 57.25 | 56.74 | 56.83 | 1,540,847 | -0.03(-0.06%) |
Aug 03, 2016 | 57.04 | 57.22 | 56.69 | 56.86 | 1,849,454 | -0.25(-0.44%) |
Aug 02, 2016 | 57.29 | 57.42 | 56.83 | 57.11 | 2,466,311 | -0.32(-0.56%) |
Aug 01, 2016 | 57.23 | 57.57 | 57.14 | 57.43 | 1,997,564 | +0.31(+0.54%) |
Jul 29, 2016 | 57.33 | 57.36 | 56.89 | 57.12 | 2,406,786 | -0.21(-0.36%) |
Jul 28, 2016 | 57.38 | 57.75 | 57.17 | 57.33 | 2,469,107 | +0.22(+0.39%) |
Jul 27, 2016 | 58.59 | 59.01 | 56.72 | 57.11 | 4,521,452 | -1.08(-1.86%) |
Jul 26, 2016 | 58.13 | 58.23 | 57.72 | 58.19 | 2,501,357 | +0.11(+0.19%) |
Jul 25, 2016 | 57.94 | 58.18 | 57.80 | 58.07 | 2,635,511 | +0.02(+0.03%) |
Jul 22, 2016 | 58.12 | 58.31 | 57.92 | 58.06 | 2,775,225 | +0.02(+0.03%) |
Jul 21, 2016 | 58.43 | 58.53 | 57.95 | 58.04 | 1,910,086 | -0.51(-0.87%) |
Jul 20, 2016 | 58.37 | 58.60 | 58.32 | 58.55 | 1,292,031 | +0.13(+0.22%) |
Jul 19, 2016 | 58.13 | 58.45 | 58.06 | 58.42 | 1,777,465 | +0.34(+0.58%) |
Jul 18, 2016 | 58.56 | 58.64 | 57.99 | 58.08 | 1,702,849 | -0.19(-0.33%) |
Jul 15, 2016 | 58.80 | 58.82 | 58.05 | 58.27 | 2,667,052 | -0.39(-0.66%) |
Jul 14, 2016 | 58.85 | 59.15 | 58.48 | 58.66 | 2,795,591 | +0.08(+0.13%) |
Jul 13, 2016 | 58.41 | 58.70 | 58.01 | 58.58 | 3,689,274 | +0.29(+0.50%) |
Jul 12, 2016 | 58.74 | 58.90 | 58.13 | 58.29 | 2,896,423 | -0.21(-0.35%) |
Jul 11, 2016 | 58.41 | 58.63 | 58.30 | 58.50 | 1,977,407 | +0.09(+0.15%) |
Jul 08, 2016 | 58.26 | 58.69 | 58.13 | 58.41 | 2,360,384 | +0.28(+0.48%) |
Jul 07, 2016 | 58.14 | 58.43 | 57.78 | 58.13 | 1,863,627 | +0.07(+0.12%) |
Jul 06, 2016 | 58.01 | 58.20 | 57.23 | 58.06 | 3,317,952 | +0.12(+0.21%) |
Jul 05, 2016 | 57.30 | 60.91 | 57.29 | 57.94 | 4,722,160 | +0.52(+0.90%) |
Jul 01, 2016 | 57.15 | 57.42 | 57.42 | 57.42 | 2,873,870 | +0.17(+0.30%) |
Jun 30, 2016 | 56.04 | 57.25 | 56.03 | 57.25 | 2,703,844 | +1.29(+2.30%) |
Jun 29, 2016 | 55.72 | 56.14 | 55.69 | 55.96 | 2,418,551 | +0.50(+0.90%) |
Jun 28, 2016 | 55.08 | 55.52 | 54.74 | 55.46 | 2,444,136 | +0.48(+0.86%) |
Jun 27, 2016 | 54.86 | 55.11 | 54.47 | 54.99 | 3,252,191 | -0.04(-0.08%) |
Jun 24, 2016 | 53.54 | 55.29 | 53.32 | 55.03 | 7,956,819 | +0.22(+0.39%) |
Jun 23, 2016 | 54.78 | 54.88 | 54.63 | 54.82 | 1,231,078 | +0.34(+0.62%) |
Jun 22, 2016 | 54.38 | 54.73 | 54.33 | 54.48 | 1,376,993 | +0.29(+0.53%) |
Jun 21, 2016 | 54.36 | 54.44 | 54.08 | 54.19 | 1,398,389 | +0.14(+0.26%) |
Jun 20, 2016 | 54.34 | 54.36 | 54.02 | 54.06 | 2,087,125 | -0.07(-0.13%) |
Jun 17, 2016 | 54.76 | 54.79 | 54.01 | 54.12 | 2,731,308 | -0.66(-1.20%) |
Jun 16, 2016 | 54.23 | 54.85 | 54.19 | 54.78 | 2,241,521 | +0.53(+0.97%) |
Jun 15, 2016 | 54.54 | 54.60 | 54.18 | 54.25 | 1,523,334 | -0.16(-0.29%) |
Jun 14, 2016 | 53.97 | 54.44 | 53.79 | 54.41 | 1,822,182 | +0.36(+0.67%) |
Jun 13, 2016 | 54.12 | 54.36 | 54.03 | 54.05 | 2,048,642 | -0.05(-0.10%) |
Jun 10, 2016 | 54.10 | 54.36 | 53.91 | 54.10 | 1,418,427 | +0.00(+0.00%) |
Jun 09, 2016 | 53.60 | 54.12 | 53.58 | 54.10 | 2,202,895 | +0.35(+0.64%) |
Jun 08, 2016 | 53.71 | 53.77 | 53.58 | 53.75 | 1,358,672 | +0.13(+0.24%) |
Jun 07, 2016 | 53.25 | 53.70 | 53.25 | 53.62 | 2,496,841 | +0.21(+0.39%) |
Jun 06, 2016 | 53.05 | 53.49 | 53.05 | 53.42 | 1,531,956 | +0.31(+0.59%) |
Jun 03, 2016 | 53.04 | 53.26 | 52.74 | 53.11 | 1,514,135 | +0.05(+0.10%) |
Jun 02, 2016 | 52.70 | 53.05 | 52.66 | 53.05 | 1,603,673 | +0.37(+0.71%) |
Jun 01, 2016 | 52.36 | 52.79 | 52.34 | 52.68 | 2,229,756 | +0.38(+0.73%) |
May 31, 2016 | 52.64 | 52.89 | 52.00 | 52.30 | 3,664,009 | -0.33(-0.62%) |
May 27, 2016 | 52.45 | 52.63 | 52.63 | 52.63 | 1,794,873 | +0.19(+0.36%) |
May 26, 2016 | 52.08 | 52.54 | 52.04 | 52.44 | 2,539,393 | +0.40(+0.78%) |
May 25, 2016 | 52.39 | 52.51 | 51.96 | 52.04 | 2,653,495 | -0.34(-0.66%) |
May 24, 2016 | 52.31 | 52.59 | 52.24 | 52.38 | 2,575,235 | +0.47(+0.91%) |
May 23, 2016 | 52.11 | 52.16 | 51.85 | 51.91 | 1,329,299 | -0.21(-0.40%) |
May 20, 2016 | 52.40 | 52.55 | 51.97 | 52.11 | 1,900,414 | -0.03(-0.05%) |
May 19, 2016 | 52.03 | 52.21 | 51.89 | 52.14 | 1,896,856 | -0.03(-0.07%) |
May 18, 2016 | 52.14 | 52.53 | 51.84 | 52.17 | 1,621,979 | +0.06(+0.12%) |
May 17, 2016 | 52.58 | 52.87 | 51.97 | 52.11 | 1,832,129 | -0.62(-1.17%) |
May 16, 2016 | 52.56 | 52.89 | 52.34 | 52.73 | 1,705,465 | -0.01(-0.02%) |
May 13, 2016 | 52.91 | 53.25 | 52.57 | 52.74 | 2,147,231 | -0.27(-0.52%) |
May 12, 2016 | 52.60 | 53.08 | 52.46 | 53.01 | 1,804,966 | +0.40(+0.77%) |
May 11, 2016 | 52.60 | 52.82 | 52.40 | 52.61 | 1,787,132 | -0.03(-0.07%) |
May 10, 2016 | 52.53 | 52.77 | 52.37 | 52.65 | 1,747,394 | +0.13(+0.25%) |
May 09, 2016 | 52.09 | 52.58 | 51.93 | 52.52 | 3,486,793 | +0.44(+0.84%) |
May 06, 2016 | 51.74 | 52.10 | 51.60 | 52.08 | 3,472,457 | +0.33(+0.65%) |
May 05, 2016 | 52.07 | 52.30 | 51.68 | 51.74 | 3,443,520 | -0.09(-0.18%) |
May 04, 2016 | 51.35 | 51.88 | 51.01 | 51.84 | 2,586,613 | +0.49(+0.95%) |
May 03, 2016 | 51.26 | 51.47 | 51.03 | 51.35 | 2,981,808 | -0.12(-0.23%) |
May 02, 2016 | 50.63 | 51.47 | 50.57 | 51.47 | 3,574,651 | +1.02(+2.02%) |
Apr 29, 2016 | 50.11 | 50.58 | 49.78 | 50.45 | 3,136,186 | +0.41(+0.82%) |
Apr 28, 2016 | 48.40 | 50.59 | 48.40 | 50.04 | 5,899,975 | +1.64(+3.39%) |
Apr 27, 2016 | 48.56 | 48.71 | 48.11 | 48.40 | 5,893,529 | -0.11(-0.23%) |
Apr 26, 2016 | 48.44 | 48.87 | 48.38 | 48.51 | 2,138,320 | +0.15(+0.32%) |
Apr 25, 2016 | 48.23 | 48.42 | 48.10 | 48.35 | 2,030,700 | -0.03(-0.07%) |
Apr 22, 2016 | 48.33 | 48.59 | 48.21 | 48.39 | 3,275,563 | +0.03(+0.07%) |
Apr 21, 2016 | 48.57 | 48.82 | 48.35 | 48.35 | 2,237,839 | -0.33(-0.69%) |
Apr 20, 2016 | 49.15 | 49.30 | 48.68 | 48.69 | 4,492,154 | -0.33(-0.68%) |
Apr 19, 2016 | 49.14 | 49.37 | 48.99 | 49.02 | 1,666,923 | -0.03(-0.07%) |
Apr 18, 2016 | 48.83 | 49.14 | 48.76 | 49.06 | 2,166,979 | +0.23(+0.47%) |
Apr 15, 2016 | 48.98 | 49.02 | 48.76 | 48.83 | 2,265,918 | -0.05(-0.11%) |
Apr 14, 2016 | 48.92 | 49.12 | 48.78 | 48.88 | 1,597,629 | -0.04(-0.09%) |
Apr 13, 2016 | 49.21 | 49.32 | 48.45 | 48.92 | 2,747,282 | -0.17(-0.35%) |
Apr 12, 2016 | 49.23 | 49.34 | 48.98 | 49.09 | 1,788,402 | -0.07(-0.14%) |
Apr 11, 2016 | 49.63 | 49.77 | 49.14 | 49.16 | 2,214,352 | -0.33(-0.66%) |
Apr 08, 2016 | 49.63 | 49.84 | 49.41 | 49.49 | 1,989,881 | +0.07(+0.14%) |
Apr 07, 2016 | 49.34 | 49.53 | 49.23 | 49.42 | 3,271,506 | -0.10(-0.21%) |
Apr 06, 2016 | 49.96 | 50.15 | 49.31 | 49.52 | 5,995,536 | -0.46(-0.93%) |
Apr 05, 2016 | 49.98 | 50.13 | 49.88 | 49.98 | 5,606,824 | -0.37(-0.73%) |
Apr 04, 2016 | 50.68 | 50.74 | 50.22 | 50.35 | 2,981,248 | -0.42(-0.83%) |
Apr 01, 2016 | 50.49 | 50.86 | 50.41 | 50.77 | 3,926,267 | +0.15(+0.29%) |
Mar 31, 2016 | 51.07 | 51.33 | 50.58 | 50.63 | 2,366,210 | -0.54(-1.06%) |
Mar 30, 2016 | 51.26 | 51.33 | 50.99 | 51.17 | 1,589,064 | -0.07(-0.13%) |
Mar 29, 2016 | 50.75 | 51.48 | 50.75 | 51.24 | 3,598,809 | +0.28(+0.56%) |
Mar 28, 2016 | 50.72 | 51.05 | 50.71 | 50.95 | 1,963,751 | +0.23(+0.46%) |
Mar 24, 2016 | 50.41 | 50.72 | 50.72 | 50.72 | 2,461,453 | +0.17(+0.34%) |
Mar 23, 2016 | 50.16 | 50.62 | 49.98 | 50.55 | 2,604,257 | +0.39(+0.77%) |
Mar 22, 2016 | 50.21 | 50.42 | 50.01 | 50.17 | 3,023,070 | -0.23(-0.46%) |
Mar 21, 2016 | 50.13 | 50.54 | 50.11 | 50.40 | 2,835,875 | +0.11(+0.22%) |
Mar 18, 2016 | 50.51 | 50.64 | 50.15 | 50.29 | 7,848,133 | -0.15(-0.31%) |
Mar 17, 2016 | 50.54 | 50.60 | 50.24 | 50.44 | 3,301,182 | -0.04(-0.08%) |
Mar 16, 2016 | 50.28 | 50.68 | 49.95 | 50.48 | 2,821,849 | +0.14(+0.27%) |
Mar 15, 2016 | 49.62 | 50.50 | 49.51 | 50.35 | 2,505,168 | +0.39(+0.77%) |
Mar 14, 2016 | 50.11 | 50.23 | 49.74 | 49.96 | 2,613,819 | -0.15(-0.31%) |
Mar 11, 2016 | 49.77 | 50.13 | 49.71 | 50.11 | 2,161,666 | +0.63(+1.27%) |
Mar 10, 2016 | 49.58 | 49.74 | 49.07 | 49.49 | 2,540,921 | +0.01(+0.02%) |
Mar 09, 2016 | 49.29 | 49.74 | 49.29 | 49.48 | 2,034,104 | +0.29(+0.59%) |
Mar 08, 2016 | 48.70 | 49.44 | 48.40 | 49.19 | 3,575,583 | +0.32(+0.65%) |
Mar 07, 2016 | 48.89 | 48.99 | 48.60 | 48.87 | 1,680,927 | -0.17(-0.35%) |
Mar 04, 2016 | 49.13 | 49.33 | 48.84 | 49.04 | 2,481,917 | -0.10(-0.21%) |
Mar 03, 2016 | 48.67 | 49.18 | 48.38 | 49.14 | 2,066,205 | +0.51(+1.06%) |
Mar 02, 2016 | 48.43 | 48.64 | 48.15 | 48.63 | 2,568,940 | +0.03(+0.05%) |
Mar 01, 2016 | 47.87 | 48.71 | 47.76 | 48.60 | 2,767,310 | +1.02(+2.15%) |
Feb 29, 2016 | 47.80 | 47.85 | 47.28 | 47.58 | 3,475,056 | -0.16(-0.34%) |
Feb 26, 2016 | 48.12 | 48.13 | 47.68 | 47.74 | 2,614,889 | -0.11(-0.23%) |
Feb 25, 2016 | 47.92 | 48.13 | 47.68 | 47.85 | 2,885,321 | +0.07(+0.14%) |
Feb 24, 2016 | 47.74 | 47.74 | 46.95 | 47.79 | 3,133,511 | -0.18(-0.37%) |
Feb 23, 2016 | 47.86 | 48.39 | 47.83 | 47.96 | 2,114,001 | +0.10(+0.21%) |
Feb 22, 2016 | 47.50 | 47.92 | 47.50 | 47.86 | 3,052,475 | +0.58(+1.23%) |
Feb 19, 2016 | 47.07 | 47.47 | 46.74 | 47.28 | 3,575,414 | +0.16(+0.34%) |
Feb 18, 2016 | 46.69 | 47.35 | 46.29 | 47.12 | 3,664,671 | +0.35(+0.75%) |
Feb 17, 2016 | 46.75 | 47.07 | 46.50 | 46.77 | 3,257,737 | +0.09(+0.20%) |
Feb 16, 2016 | 46.62 | 46.75 | 46.03 | 46.68 | 3,400,253 | +0.69(+1.50%) |
Feb 12, 2016 | 45.36 | 45.99 | 45.99 | 45.99 | 2,884,217 | +0.87(+1.93%) |
Feb 11, 2016 | 44.79 | 45.27 | 44.50 | 45.12 | 3,968,427 | -0.48(-1.05%) |
Feb 10, 2016 | 45.57 | 46.18 | 45.47 | 45.60 | 1,979,660 | +0.20(+0.45%) |
Feb 09, 2016 | 44.50 | 45.65 | 44.47 | 45.39 | 3,209,034 | +0.49(+1.10%) |
Feb 08, 2016 | 44.50 | 45.05 | 44.03 | 44.90 | 2,249,860 | +0.11(+0.25%) |
Feb 05, 2016 | 45.09 | 45.32 | 44.54 | 44.79 | 2,524,717 | -0.53(-1.17%) |
Feb 04, 2016 | 45.09 | 45.62 | 44.92 | 45.32 | 1,975,171 | +0.09(+0.21%) |
Feb 03, 2016 | 44.70 | 45.38 | 44.12 | 45.22 | 2,612,753 | +0.82(+1.84%) |
Feb 02, 2016 | 44.90 | 45.12 | 44.09 | 44.40 | 2,968,723 | -0.97(-2.14%) |
Feb 01, 2016 | 44.89 | 45.55 | 44.63 | 45.37 | 2,044,887 | +0.26(+0.59%) |
Jan 29, 2016 | 44.57 | 45.21 | 44.45 | 45.11 | 4,045,533 | +0.75(+1.69%) |
Jan 28, 2016 | 44.30 | 44.62 | 43.99 | 44.36 | 1,703,257 | +0.15(+0.35%) |
Jan 27, 2016 | 44.41 | 44.72 | 43.84 | 44.21 | 3,386,805 | -0.34(-0.77%) |
Jan 26, 2016 | 44.46 | 44.79 | 44.28 | 44.55 | 2,336,934 | +0.04(+0.10%) |
Jan 25, 2016 | 45.09 | 45.09 | 44.38 | 44.51 | 2,052,026 | -0.63(-1.40%) |
Jan 22, 2016 | 44.75 | 45.27 | 44.55 | 45.14 | 2,634,700 | +0.85(+1.92%) |
Jan 21, 2016 | 44.22 | 44.80 | 43.99 | 44.28 | 2,833,665 | +0.05(+0.12%) |
Jan 20, 2016 | 44.27 | 44.62 | 42.90 | 44.23 | 4,834,700 | -0.60(-1.33%) |
Jan 19, 2016 | 44.29 | 44.92 | 44.16 | 44.83 | 2,531,504 | +0.94(+2.14%) |
Jan 15, 2016 | 44.23 | 43.89 | 43.89 | 43.89 | 3,998,018 | -1.07(-2.39%) |
Jan 14, 2016 | 44.68 | 45.16 | 44.25 | 44.97 | 3,271,052 | +0.44(+0.99%) |
Jan 13, 2016 | 45.32 | 45.45 | 44.30 | 44.52 | 2,870,037 | -0.80(-1.77%) |
Jan 12, 2016 | 45.13 | 45.43 | 44.86 | 45.32 | 2,699,540 | +0.29(+0.64%) |
Jan 11, 2016 | 44.60 | 45.19 | 44.51 | 45.03 | 2,497,754 | +0.43(+0.97%) |
Jan 08, 2016 | 44.89 | 45.28 | 44.50 | 44.60 | 3,072,294 | -0.27(-0.61%) |
Jan 07, 2016 | 44.80 | 45.20 | 44.66 | 44.87 | 3,884,745 | -0.54(-1.18%) |
Jan 06, 2016 | 44.45 | 45.43 | 44.40 | 45.41 | 3,846,903 | +0.55(+1.23%) |
Jan 05, 2016 | 44.66 | 44.90 | 44.50 | 44.85 | 2,818,684 | +0.17(+0.38%) |
Jan 04, 2016 | 44.81 | 44.82 | 44.30 | 44.68 | 2,426,588 | -0.78(-1.72%) |
Dec 31, 2015 | 45.86 | 45.47 | 45.47 | 45.47 | 1,238,574 | -0.52(-1.13%) |
Dec 30, 2015 | 46.29 | 46.41 | 45.94 | 45.99 | 968,488 | -0.32(-0.68%) |
Dec 29, 2015 | 46.02 | 46.38 | 46.02 | 46.30 | 997,046 | +0.37(+0.82%) |
Dec 28, 2015 | 45.49 | 45.98 | 45.44 | 45.93 | 1,157,399 | +0.41(+0.90%) |
Dec 24, 2015 | 45.55 | 45.52 | 45.52 | 45.52 | 621,517 | -0.20(-0.43%) |
Dec 23, 2015 | 45.50 | 45.78 | 45.50 | 45.72 | 1,443,612 | +0.39(+0.86%) |
Dec 22, 2015 | 45.14 | 45.49 | 44.74 | 45.32 | 1,657,702 | +0.33(+0.74%) |
Dec 21, 2015 | 45.14 | 45.37 | 44.72 | 44.99 | 1,623,994 | +0.07(+0.15%) |
Dec 18, 2015 | 45.15 | 45.23 | 44.63 | 44.92 | 4,777,752 | -0.47(-1.03%) |
Dec 17, 2015 | 45.93 | 46.09 | 45.38 | 45.39 | 3,731,513 | -0.55(-1.21%) |
Dec 16, 2015 | 45.75 | 46.21 | 45.29 | 45.95 | 2,664,318 | +0.50(+1.11%) |
Dec 15, 2015 | 44.50 | 45.51 | 44.39 | 45.44 | 4,031,047 | +1.29(+2.91%) |
Dec 14, 2015 | 43.87 | 44.20 | 43.52 | 44.16 | 3,754,422 | +0.42(+0.95%) |
Dec 11, 2015 | 43.99 | 44.17 | 43.59 | 43.74 | 2,514,795 | -0.58(-1.31%) |
Dec 10, 2015 | 44.28 | 44.64 | 44.08 | 44.32 | 1,702,823 | +0.11(+0.25%) |
Dec 09, 2015 | 44.56 | 44.84 | 44.00 | 44.21 | 2,249,982 | -0.55(-1.22%) |
Dec 08, 2015 | 44.17 | 44.84 | 44.05 | 44.75 | 2,848,530 | +0.37(+0.83%) |
Dec 07, 2015 | 44.69 | 44.87 | 44.13 | 44.39 | 2,840,903 | -0.48(-1.06%) |
Dec 04, 2015 | 44.31 | 44.90 | 44.31 | 44.86 | 5,388,315 | +0.70(+1.58%) |
Dec 03, 2015 | 45.60 | 45.72 | 43.99 | 44.16 | 4,486,949 | -1.42(-3.12%) |
Dec 02, 2015 | 45.62 | 45.87 | 45.62 | 45.59 | 1,989,786 | -0.02(-0.05%) |
Dec 01, 2015 | 45.72 | 46.16 | 45.34 | 45.61 | 2,341,466 | +0.13(+0.28%) |
Nov 30, 2015 | 45.70 | 45.82 | 45.47 | 45.48 | 2,137,525 | -0.13(-0.28%) |
Nov 27, 2015 | 45.67 | 45.88 | 45.42 | 45.61 | 922,904 | -0.09(-0.20%) |
Nov 25, 2015 | 45.69 | 45.70 | 45.70 | 45.70 | 1,227,975 | +0.04(+0.09%) |
Nov 24, 2015 | 45.57 | 45.74 | 45.29 | 45.66 | 1,822,100 | -0.14(-0.30%) |
Nov 23, 2015 | 45.78 | 46.06 | 45.62 | 45.80 | 1,610,407 | +0.02(+0.04%) |
Nov 20, 2015 | 45.56 | 45.82 | 45.49 | 45.78 | 1,446,824 | +0.41(+0.91%) |
Nov 19, 2015 | 45.48 | 45.59 | 45.26 | 45.36 | 1,396,821 | +0.04(+0.09%) |
Nov 18, 2015 | 44.64 | 45.36 | 44.46 | 45.32 | 2,246,245 | +0.76(+1.71%) |
Nov 17, 2015 | 44.51 | 44.70 | 44.36 | 44.56 | 1,764,139 | +0.10(+0.23%) |
Nov 16, 2015 | 44.03 | 44.47 | 44.02 | 44.46 | 3,470,928 | +0.34(+0.77%) |
Nov 13, 2015 | 44.53 | 44.70 | 44.00 | 44.12 | 2,842,505 | -0.52(-1.16%) |
Nov 12, 2015 | 45.22 | 45.31 | 44.64 | 44.64 | 2,225,031 | -0.73(-1.60%) |
Nov 11, 2015 | 45.46 | 45.74 | 45.35 | 45.36 | 1,806,281 | -0.02(-0.04%) |
Nov 10, 2015 | 45.31 | 45.70 | 45.28 | 45.38 | 1,804,110 | -0.03(-0.07%) |
Nov 09, 2015 | 45.91 | 46.02 | 45.25 | 45.41 | 1,839,704 | -0.63(-1.36%) |
Nov 06, 2015 | 46.04 | 46.05 | 45.65 | 46.04 | 1,655,410 | +0.00(+0.00%) |
Nov 05, 2015 | 45.98 | 46.16 | 45.87 | 46.04 | 2,162,680 | +0.25(+0.54%) |
Nov 04, 2015 | 45.75 | 46.76 | 45.62 | 45.80 | 2,770,792 | +0.08(+0.17%) |
Nov 03, 2015 | 45.94 | 46.19 | 45.58 | 45.72 | 2,461,699 | -0.33(-0.72%) |