Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.29 | 61.29 | 60.56 | 60.56 | 3,325,158 | -0.40(-0.66%) |
Nov 29, 2016 | 60.64 | 61.20 | 60.54 | 60.96 | 2,761,299 | +0.14(+0.23%) |
Nov 28, 2016 | 60.62 | 60.94 | 60.42 | 60.82 | 1,746,238 | +0.17(+0.29%) |
Nov 25, 2016 | 60.27 | 60.74 | 60.22 | 60.65 | 866,516 | +0.42(+0.70%) |
Nov 23, 2016 | 60.23 | 60.23 | 60.23 | 0 | -0.03(-0.04%) | |
Nov 22, 2016 | 60.34 | 60.54 | 60.18 | 60.25 | 1,837,187 | +0.03(+0.06%) |
Nov 21, 2016 | 59.75 | 60.26 | 59.59 | 60.22 | 1,888,132 | +0.55(+0.91%) |
Nov 18, 2016 | 59.55 | 59.73 | 59.34 | 59.67 | 2,400,381 | +0.11(+0.19%) |
Nov 17, 2016 | 59.39 | 59.68 | 59.26 | 59.56 | 2,152,250 | +0.05(+0.09%) |
Nov 16, 2016 | 59.46 | 60.15 | 59.15 | 59.51 | 2,961,083 | +0.05(+0.09%) |
Nov 15, 2016 | 58.75 | 59.48 | 58.68 | 59.45 | 3,450,325 | +0.81(+1.37%) |
Nov 14, 2016 | 58.59 | 58.89 | 58.15 | 58.65 | 2,259,536 | +0.10(+0.16%) |
Nov 11, 2016 | 57.51 | 58.78 | 57.51 | 58.55 | 2,800,393 | +0.93(+1.61%) |
Nov 10, 2016 | 57.16 | 57.73 | 56.79 | 57.63 | 3,173,583 | +0.50(+0.88%) |
Nov 09, 2016 | 56.02 | 57.25 | 55.70 | 57.13 | 2,924,599 | +0.57(+1.01%) |
Nov 08, 2016 | 56.02 | 56.80 | 55.88 | 56.55 | 1,967,746 | +0.52(+0.93%) |
Nov 07, 2016 | 55.65 | 56.08 | 55.46 | 56.03 | 2,199,672 | +1.15(+2.10%) |
Nov 04, 2016 | 54.92 | 55.19 | 54.86 | 54.88 | 1,312,419 | -0.03(-0.06%) |
Nov 03, 2016 | 55.12 | 55.12 | 54.73 | 54.92 | 1,235,268 | -0.20(-0.36%) |
Nov 02, 2016 | 55.49 | 55.67 | 54.99 | 55.12 | 2,140,705 | -0.27(-0.48%) |
Nov 01, 2016 | 56.22 | 56.29 | 55.25 | 55.38 | 3,113,156 | -1.48(-2.60%) |
Oct 31, 2016 | 56.23 | 57.05 | 56.22 | 56.87 | 4,075,359 | +1.45(+2.63%) |
Oct 28, 2016 | 55.00 | 55.80 | 55.00 | 55.41 | 2,951,641 | +0.54(+0.98%) |
Oct 27, 2016 | 55.59 | 55.81 | 54.75 | 54.87 | 2,440,623 | -0.53(-0.95%) |
Oct 26, 2016 | 55.46 | 55.64 | 54.53 | 55.40 | 2,628,534 | +1.07(+1.96%) |
Oct 25, 2016 | 54.11 | 54.90 | 53.98 | 54.34 | 2,728,662 | +0.14(+0.26%) |
Oct 24, 2016 | 54.04 | 54.31 | 54.04 | 54.20 | 1,458,939 | +0.32(+0.59%) |
Oct 21, 2016 | 53.71 | 53.91 | 53.34 | 53.88 | 1,337,562 | -0.20(-0.37%) |
Oct 20, 2016 | 54.04 | 54.21 | 53.84 | 54.08 | 1,130,939 | +0.01(+0.02%) |
Oct 19, 2016 | 54.17 | 54.21 | 53.67 | 54.07 | 1,610,421 | -0.10(-0.18%) |
Oct 18, 2016 | 54.60 | 54.69 | 54.09 | 54.16 | 1,086,677 | -0.09(-0.16%) |
Oct 17, 2016 | 53.58 | 54.41 | 53.53 | 54.25 | 2,001,117 | +0.66(+1.23%) |
Oct 14, 2016 | 53.57 | 54.09 | 53.47 | 53.59 | 2,158,213 | +0.16(+0.29%) |
Oct 13, 2016 | 53.78 | 53.89 | 52.90 | 53.44 | 2,964,449 | -0.97(-1.78%) |
Oct 12, 2016 | 54.16 | 54.68 | 54.01 | 54.41 | 2,108,798 | +0.34(+0.62%) |
Oct 11, 2016 | 54.22 | 54.43 | 53.88 | 54.07 | 1,663,759 | -0.30(-0.56%) |
Oct 10, 2016 | 53.99 | 54.44 | 53.99 | 54.37 | 2,721,286 | +0.43(+0.80%) |
Oct 07, 2016 | 54.33 | 54.43 | 53.94 | 53.94 | 2,682,320 | -0.43(-0.80%) |
Oct 06, 2016 | 54.02 | 54.56 | 53.75 | 54.37 | 3,124,589 | +0.32(+0.59%) |
Oct 05, 2016 | 54.41 | 54.53 | 53.92 | 54.05 | 1,923,495 | -0.21(-0.38%) |
Oct 04, 2016 | 54.97 | 55.06 | 54.02 | 54.26 | 2,094,396 | -0.70(-1.28%) |
Oct 03, 2016 | 55.17 | 55.22 | 54.89 | 54.96 | 1,420,928 | -0.26(-0.47%) |
Sep 30, 2016 | 54.99 | 55.46 | 54.91 | 55.22 | 2,851,105 | +0.42(+0.77%) |
Sep 29, 2016 | 55.19 | 55.24 | 54.74 | 54.80 | 1,905,420 | -0.50(-0.91%) |
Sep 28, 2016 | 55.39 | 55.57 | 55.19 | 55.30 | 1,680,289 | -0.03(-0.06%) |
Sep 27, 2016 | 55.18 | 55.45 | 55.18 | 55.33 | 3,064,630 | +0.34(+0.61%) |
Sep 26, 2016 | 54.83 | 55.14 | 54.64 | 54.99 | 1,674,343 | +0.12(+0.22%) |
Sep 23, 2016 | 54.67 | 55.20 | 54.67 | 54.87 | 2,219,796 | -0.56(-1.02%) |
Sep 22, 2016 | 55.60 | 55.64 | 55.16 | 55.44 | 6,042,527 | +0.01(+0.02%) |
Sep 21, 2016 | 54.87 | 55.47 | 54.78 | 55.43 | 2,954,149 | +0.68(+1.23%) |
Sep 20, 2016 | 54.98 | 55.17 | 54.71 | 54.75 | 3,562,614 | +0.20(+0.37%) |
Sep 19, 2016 | 54.27 | 54.71 | 54.19 | 54.55 | 2,888,329 | +0.16(+0.29%) |
Sep 16, 2016 | 54.14 | 54.48 | 54.11 | 54.40 | 3,435,685 | -0.02(-0.03%) |
Sep 15, 2016 | 54.20 | 54.68 | 54.09 | 54.41 | 3,143,171 | +0.16(+0.29%) |
Sep 14, 2016 | 54.37 | 54.51 | 54.05 | 54.26 | 2,268,738 | -0.03(-0.06%) |
Sep 13, 2016 | 54.56 | 54.75 | 54.22 | 54.29 | 4,252,543 | -0.56(-1.03%) |
Sep 12, 2016 | 54.47 | 55.05 | 54.24 | 54.86 | 4,391,416 | +0.51(+0.94%) |
Sep 09, 2016 | 55.32 | 55.32 | 54.34 | 54.35 | 2,928,783 | -1.35(-2.43%) |
Sep 08, 2016 | 55.38 | 55.81 | 55.31 | 55.70 | 2,066,992 | +0.17(+0.31%) |
Sep 07, 2016 | 55.60 | 55.69 | 55.28 | 55.52 | 2,335,965 | -0.11(-0.20%) |
Sep 06, 2016 | 55.52 | 55.80 | 55.25 | 55.64 | 2,898,211 | +0.26(+0.47%) |
Sep 02, 2016 | 55.35 | 55.38 | 55.38 | 55.38 | 1,759,308 | +0.30(+0.55%) |
Sep 01, 2016 | 55.06 | 55.19 | 54.79 | 55.08 | 2,585,855 | +0.05(+0.09%) |
Aug 31, 2016 | 54.97 | 55.11 | 54.74 | 55.02 | 1,766,678 | -0.09(-0.17%) |
Aug 30, 2016 | 55.52 | 55.52 | 54.94 | 55.12 | 1,942,207 | -0.28(-0.50%) |
Aug 29, 2016 | 55.16 | 55.56 | 55.06 | 55.39 | 2,595,433 | +0.34(+0.63%) |
Aug 26, 2016 | 55.93 | 56.21 | 54.88 | 55.05 | 3,032,326 | -1.07(-1.90%) |
Aug 25, 2016 | 56.23 | 56.48 | 56.07 | 56.12 | 1,850,512 | -0.07(-0.12%) |
Aug 24, 2016 | 56.13 | 56.30 | 55.99 | 56.19 | 1,507,982 | +0.01(+0.02%) |
Aug 23, 2016 | 56.38 | 56.48 | 56.05 | 56.18 | 1,604,460 | -0.20(-0.35%) |
Aug 22, 2016 | 55.94 | 56.53 | 55.86 | 56.38 | 2,550,077 | +0.46(+0.83%) |
Aug 19, 2016 | 55.75 | 56.01 | 55.67 | 55.91 | 1,772,615 | +0.04(+0.08%) |
Aug 18, 2016 | 56.16 | 56.22 | 55.67 | 55.87 | 2,453,385 | -0.42(-0.75%) |
Aug 17, 2016 | 56.10 | 56.31 | 55.82 | 56.29 | 2,809,381 | +0.38(+0.68%) |
Aug 16, 2016 | 56.79 | 56.79 | 55.82 | 55.91 | 2,601,307 | -1.08(-1.90%) |
Aug 15, 2016 | 57.36 | 57.56 | 56.99 | 57.00 | 1,571,334 | -0.38(-0.66%) |
Aug 12, 2016 | 57.19 | 57.61 | 57.19 | 57.37 | 1,279,459 | -0.13(-0.22%) |
Aug 11, 2016 | 57.37 | 57.86 | 57.26 | 57.50 | 1,973,559 | +0.23(+0.41%) |
Aug 10, 2016 | 56.74 | 57.30 | 56.57 | 57.27 | 1,959,820 | +0.68(+1.20%) |
Aug 09, 2016 | 56.59 | 56.90 | 56.50 | 56.59 | 2,544,627 | +0.22(+0.38%) |
Aug 08, 2016 | 56.78 | 56.95 | 56.37 | 56.38 | 1,921,017 | -0.40(-0.70%) |
Aug 05, 2016 | 56.84 | 57.05 | 56.67 | 56.77 | 2,268,397 | +0.16(+0.29%) |
Aug 04, 2016 | 56.80 | 57.03 | 56.52 | 56.61 | 1,546,857 | -0.03(-0.06%) |
Aug 03, 2016 | 56.81 | 57.00 | 56.47 | 56.64 | 1,856,669 | -0.25(-0.44%) |
Aug 02, 2016 | 57.06 | 57.20 | 56.61 | 56.89 | 2,475,932 | -0.32(-0.56%) |
Aug 01, 2016 | 57.01 | 57.35 | 56.92 | 57.21 | 2,005,356 | +0.31(+0.54%) |
Jul 29, 2016 | 57.11 | 57.14 | 56.67 | 56.90 | 2,416,174 | -0.21(-0.36%) |
Jul 28, 2016 | 57.16 | 57.53 | 56.95 | 57.11 | 2,478,739 | +0.22(+0.39%) |
Jul 27, 2016 | 58.36 | 58.78 | 56.50 | 56.88 | 4,539,090 | -1.08(-1.86%) |
Jul 26, 2016 | 57.91 | 58.00 | 57.49 | 57.96 | 2,511,114 | +0.11(+0.19%) |
Jul 25, 2016 | 57.72 | 57.95 | 57.58 | 57.85 | 2,645,792 | +0.02(+0.03%) |
Jul 22, 2016 | 57.90 | 58.09 | 57.69 | 57.83 | 2,786,051 | +0.02(+0.03%) |
Jul 21, 2016 | 58.20 | 58.30 | 57.73 | 57.81 | 1,917,537 | -0.51(-0.87%) |
Jul 20, 2016 | 58.14 | 58.37 | 58.10 | 58.32 | 1,297,071 | +0.13(+0.22%) |
Jul 19, 2016 | 57.91 | 58.23 | 57.83 | 58.19 | 1,784,399 | +0.34(+0.58%) |
Jul 18, 2016 | 58.33 | 58.42 | 57.76 | 57.86 | 1,709,491 | -0.19(-0.33%) |
Jul 15, 2016 | 58.57 | 58.60 | 57.82 | 58.05 | 2,677,456 | -0.39(-0.66%) |
Jul 14, 2016 | 58.62 | 58.92 | 58.25 | 58.43 | 2,806,496 | +0.08(+0.13%) |
Jul 13, 2016 | 58.18 | 58.48 | 57.79 | 58.35 | 3,703,665 | +0.29(+0.50%) |
Jul 12, 2016 | 58.51 | 58.67 | 57.91 | 58.06 | 2,907,721 | -0.21(-0.35%) |
Jul 11, 2016 | 58.18 | 58.41 | 58.07 | 58.27 | 1,985,120 | +0.09(+0.15%) |
Jul 08, 2016 | 58.04 | 58.47 | 57.91 | 58.18 | 2,369,591 | +0.28(+0.48%) |
Jul 07, 2016 | 57.92 | 58.20 | 57.55 | 57.91 | 1,870,897 | +0.07(+0.12%) |
Jul 06, 2016 | 57.79 | 57.98 | 57.01 | 57.84 | 3,330,895 | +0.12(+0.21%) |
Jul 05, 2016 | 57.08 | 60.67 | 57.06 | 57.72 | 4,740,580 | +0.52(+0.90%) |
Jul 01, 2016 | 56.93 | 57.20 | 57.20 | 57.20 | 2,885,080 | +0.17(+0.30%) |
Jun 30, 2016 | 55.82 | 57.03 | 55.82 | 57.03 | 2,714,391 | +1.28(+2.30%) |
Jun 29, 2016 | 55.51 | 55.92 | 55.48 | 55.75 | 2,427,985 | +0.50(+0.90%) |
Jun 28, 2016 | 54.86 | 55.30 | 54.53 | 55.25 | 2,453,671 | +0.47(+0.86%) |
Jun 27, 2016 | 54.65 | 54.89 | 54.26 | 54.77 | 3,264,877 | -0.04(-0.08%) |
Jun 24, 2016 | 53.33 | 55.08 | 53.11 | 54.82 | 7,987,858 | +0.22(+0.39%) |
Jun 23, 2016 | 54.57 | 54.66 | 54.41 | 54.60 | 1,235,880 | +0.34(+0.62%) |
Jun 22, 2016 | 54.17 | 54.52 | 54.12 | 54.27 | 1,382,364 | +0.28(+0.53%) |
Jun 21, 2016 | 54.15 | 54.22 | 53.87 | 53.98 | 1,403,844 | +0.14(+0.26%) |
Jun 20, 2016 | 54.13 | 54.15 | 53.81 | 53.85 | 2,095,267 | -0.07(-0.13%) |
Jun 17, 2016 | 54.54 | 54.58 | 53.80 | 53.91 | 2,741,963 | -0.65(-1.20%) |
Jun 16, 2016 | 54.02 | 54.63 | 53.98 | 54.57 | 2,250,265 | +0.52(+0.97%) |
Jun 15, 2016 | 54.33 | 54.39 | 53.97 | 54.04 | 1,529,276 | -0.15(-0.29%) |
Jun 14, 2016 | 53.76 | 54.23 | 53.58 | 54.20 | 1,829,290 | +0.36(+0.67%) |
Jun 13, 2016 | 53.91 | 54.15 | 53.82 | 53.84 | 2,056,634 | -0.05(-0.10%) |
Jun 10, 2016 | 53.89 | 54.15 | 53.70 | 53.89 | 1,423,960 | +0.00(+0.00%) |
Jun 09, 2016 | 53.39 | 53.91 | 53.37 | 53.89 | 2,211,488 | +0.34(+0.64%) |
Jun 08, 2016 | 53.50 | 53.56 | 53.37 | 53.54 | 1,363,972 | +0.13(+0.24%) |
Jun 07, 2016 | 53.05 | 53.49 | 53.05 | 53.42 | 2,506,581 | +0.21(+0.39%) |
Jun 06, 2016 | 52.85 | 53.28 | 52.85 | 53.21 | 1,537,932 | +0.31(+0.59%) |
Jun 03, 2016 | 52.84 | 53.05 | 52.54 | 52.90 | 1,520,041 | +0.05(+0.10%) |
Jun 02, 2016 | 52.49 | 52.85 | 52.45 | 52.85 | 1,609,929 | +0.37(+0.71%) |
Jun 01, 2016 | 52.16 | 52.58 | 52.14 | 52.48 | 2,238,454 | +0.38(+0.73%) |
May 31, 2016 | 52.43 | 52.68 | 51.80 | 52.10 | 3,678,301 | -0.32(-0.62%) |
May 27, 2016 | 52.24 | 52.42 | 52.42 | 52.42 | 1,801,874 | +0.19(+0.36%) |
May 26, 2016 | 51.88 | 52.34 | 51.83 | 52.24 | 2,549,299 | +0.40(+0.78%) |
May 25, 2016 | 52.18 | 52.30 | 51.76 | 51.83 | 2,663,845 | -0.34(-0.66%) |
May 24, 2016 | 52.11 | 52.38 | 52.04 | 52.18 | 2,585,280 | +0.47(+0.91%) |
May 23, 2016 | 51.91 | 51.96 | 51.65 | 51.71 | 1,334,484 | -0.21(-0.40%) |
May 20, 2016 | 52.20 | 52.35 | 51.77 | 51.91 | 1,907,827 | -0.03(-0.05%) |
May 19, 2016 | 51.83 | 52.00 | 51.69 | 51.94 | 1,904,255 | -0.03(-0.07%) |
May 18, 2016 | 51.94 | 52.33 | 51.64 | 51.97 | 1,628,306 | +0.06(+0.12%) |
May 17, 2016 | 52.37 | 52.66 | 51.77 | 51.91 | 1,839,276 | -0.62(-1.17%) |
May 16, 2016 | 52.36 | 52.68 | 52.14 | 52.53 | 1,712,117 | -0.01(-0.02%) |
May 13, 2016 | 52.71 | 53.04 | 52.36 | 52.53 | 2,155,606 | -0.27(-0.52%) |
May 12, 2016 | 52.40 | 52.88 | 52.25 | 52.81 | 1,812,006 | +0.40(+0.77%) |
May 11, 2016 | 52.40 | 52.61 | 52.20 | 52.41 | 1,794,104 | -0.03(-0.07%) |
May 10, 2016 | 52.33 | 52.56 | 52.17 | 52.44 | 1,754,210 | +0.13(+0.25%) |
May 09, 2016 | 51.88 | 52.37 | 51.73 | 52.31 | 3,500,394 | +0.44(+0.84%) |
May 06, 2016 | 51.53 | 51.89 | 51.40 | 51.88 | 3,486,002 | +0.33(+0.65%) |
May 05, 2016 | 51.87 | 52.09 | 51.47 | 51.54 | 3,456,952 | -0.09(-0.18%) |
May 04, 2016 | 51.15 | 51.68 | 50.81 | 51.64 | 2,596,703 | +0.49(+0.95%) |
May 03, 2016 | 51.06 | 51.27 | 50.83 | 51.15 | 2,993,439 | -0.12(-0.23%) |
May 02, 2016 | 50.43 | 51.27 | 50.37 | 51.27 | 3,588,595 | +1.02(+2.02%) |
Apr 29, 2016 | 49.92 | 50.38 | 49.59 | 50.25 | 3,148,419 | +0.41(+0.82%) |
Apr 28, 2016 | 48.21 | 50.39 | 48.21 | 49.84 | 5,922,989 | +1.63(+3.39%) |
Apr 27, 2016 | 48.37 | 48.52 | 47.93 | 48.21 | 5,916,518 | -0.11(-0.23%) |
Apr 26, 2016 | 48.25 | 48.68 | 48.19 | 48.32 | 2,146,661 | +0.15(+0.32%) |
Apr 25, 2016 | 48.04 | 48.23 | 47.91 | 48.17 | 2,038,621 | -0.03(-0.07%) |
Apr 22, 2016 | 48.14 | 48.40 | 48.02 | 48.20 | 3,288,340 | +0.03(+0.07%) |
Apr 21, 2016 | 48.38 | 48.63 | 48.16 | 48.17 | 2,246,568 | -0.33(-0.69%) |
Apr 20, 2016 | 48.96 | 49.11 | 48.49 | 48.50 | 4,509,677 | -0.33(-0.68%) |
Apr 19, 2016 | 48.94 | 49.18 | 48.80 | 48.83 | 1,673,425 | -0.03(-0.07%) |
Apr 18, 2016 | 48.64 | 48.94 | 48.57 | 48.87 | 2,175,431 | +0.23(+0.47%) |
Apr 15, 2016 | 48.79 | 48.83 | 48.57 | 48.64 | 2,274,757 | -0.05(-0.11%) |
Apr 14, 2016 | 48.73 | 48.93 | 48.59 | 48.69 | 1,603,861 | -0.04(-0.09%) |
Apr 13, 2016 | 49.02 | 49.12 | 48.26 | 48.73 | 2,757,999 | -0.17(-0.35%) |
Apr 12, 2016 | 49.04 | 49.15 | 48.79 | 48.90 | 1,795,378 | -0.07(-0.14%) |
Apr 11, 2016 | 49.44 | 49.58 | 48.95 | 48.97 | 2,222,990 | -0.32(-0.66%) |
Apr 08, 2016 | 49.44 | 49.65 | 49.22 | 49.30 | 1,997,643 | +0.07(+0.14%) |
Apr 07, 2016 | 49.15 | 49.34 | 49.04 | 49.23 | 3,284,267 | -0.10(-0.21%) |
Apr 06, 2016 | 49.77 | 49.95 | 49.12 | 49.33 | 6,018,922 | -0.46(-0.93%) |
Apr 05, 2016 | 49.79 | 49.94 | 49.69 | 49.79 | 5,628,694 | -0.37(-0.73%) |
Apr 04, 2016 | 50.48 | 50.54 | 50.02 | 50.16 | 2,992,876 | -0.42(-0.83%) |
Apr 01, 2016 | 50.30 | 50.66 | 50.22 | 50.58 | 3,941,582 | +0.15(+0.29%) |
Mar 31, 2016 | 50.88 | 51.13 | 50.38 | 50.43 | 2,375,440 | -0.54(-1.06%) |
Mar 30, 2016 | 51.06 | 51.13 | 50.79 | 50.97 | 1,595,262 | -0.07(-0.13%) |
Mar 29, 2016 | 50.55 | 51.28 | 50.55 | 51.04 | 3,612,847 | +0.28(+0.56%) |
Mar 28, 2016 | 50.53 | 50.85 | 50.51 | 50.76 | 1,971,411 | +0.23(+0.46%) |
Mar 24, 2016 | 50.22 | 50.53 | 50.53 | 50.53 | 2,471,055 | +0.17(+0.34%) |
Mar 23, 2016 | 49.96 | 50.42 | 49.79 | 50.35 | 2,614,415 | +0.38(+0.77%) |
Mar 22, 2016 | 50.01 | 50.22 | 49.82 | 49.97 | 3,034,862 | -0.23(-0.46%) |
Mar 21, 2016 | 49.94 | 50.35 | 49.91 | 50.20 | 2,846,937 | +0.11(+0.22%) |
Mar 18, 2016 | 50.31 | 50.44 | 49.95 | 50.09 | 7,878,746 | -0.15(-0.31%) |
Mar 17, 2016 | 50.35 | 50.41 | 50.05 | 50.24 | 3,314,059 | -0.04(-0.08%) |
Mar 16, 2016 | 50.08 | 50.48 | 49.76 | 50.29 | 2,832,856 | +0.14(+0.27%) |
Mar 15, 2016 | 49.42 | 50.30 | 49.32 | 50.15 | 2,514,940 | +0.38(+0.77%) |
Mar 14, 2016 | 49.91 | 50.04 | 49.55 | 49.77 | 2,624,015 | -0.15(-0.31%) |
Mar 11, 2016 | 49.58 | 49.93 | 49.52 | 49.92 | 2,170,098 | +0.62(+1.27%) |
Mar 10, 2016 | 49.39 | 49.55 | 48.88 | 49.30 | 2,550,832 | +0.01(+0.02%) |
Mar 09, 2016 | 49.10 | 49.54 | 49.10 | 49.29 | 2,042,038 | +0.29(+0.59%) |
Mar 08, 2016 | 48.51 | 49.24 | 48.21 | 49.00 | 3,589,531 | +0.32(+0.65%) |
Mar 07, 2016 | 48.70 | 48.80 | 48.41 | 48.68 | 1,687,484 | -0.17(-0.35%) |
Mar 04, 2016 | 48.94 | 49.14 | 48.65 | 48.85 | 2,491,598 | -0.10(-0.21%) |
Mar 03, 2016 | 48.48 | 48.99 | 48.19 | 48.95 | 2,074,264 | +0.51(+1.06%) |
Mar 02, 2016 | 48.24 | 48.45 | 47.97 | 48.44 | 2,578,961 | +0.03(+0.05%) |
Mar 01, 2016 | 47.68 | 48.53 | 47.57 | 48.41 | 2,778,105 | +1.02(+2.15%) |
Feb 29, 2016 | 47.62 | 47.67 | 47.10 | 47.40 | 3,488,611 | -0.16(-0.34%) |
Feb 26, 2016 | 47.93 | 47.95 | 47.50 | 47.56 | 2,625,089 | -0.11(-0.23%) |
Feb 25, 2016 | 47.74 | 47.95 | 47.50 | 47.67 | 2,896,576 | +0.07(+0.14%) |
Feb 24, 2016 | 47.56 | 47.56 | 46.77 | 47.60 | 3,145,734 | -0.18(-0.37%) |
Feb 23, 2016 | 47.68 | 48.20 | 47.64 | 47.78 | 2,122,247 | +0.10(+0.21%) |
Feb 22, 2016 | 47.32 | 47.74 | 47.31 | 47.68 | 3,064,381 | +0.58(+1.23%) |
Feb 19, 2016 | 46.89 | 47.29 | 46.56 | 47.10 | 3,589,361 | +0.16(+0.34%) |
Feb 18, 2016 | 46.51 | 47.17 | 46.11 | 46.94 | 3,678,966 | +0.35(+0.75%) |
Feb 17, 2016 | 46.56 | 46.89 | 46.32 | 46.59 | 3,270,445 | +0.09(+0.20%) |
Feb 16, 2016 | 46.44 | 46.56 | 45.85 | 46.50 | 3,413,517 | +0.69(+1.50%) |
Feb 12, 2016 | 45.18 | 45.81 | 45.81 | 45.81 | 2,895,467 | +0.87(+1.93%) |
Feb 11, 2016 | 44.61 | 45.10 | 44.32 | 44.94 | 3,983,907 | -0.48(-1.05%) |
Feb 10, 2016 | 45.39 | 46.00 | 45.29 | 45.42 | 1,987,382 | +0.20(+0.45%) |
Feb 09, 2016 | 44.32 | 45.47 | 44.30 | 45.22 | 3,221,551 | +0.49(+1.10%) |
Feb 08, 2016 | 44.32 | 44.88 | 43.86 | 44.72 | 2,258,636 | +0.11(+0.25%) |
Feb 05, 2016 | 44.92 | 45.14 | 44.37 | 44.61 | 2,534,565 | -0.53(-1.17%) |
Feb 04, 2016 | 44.91 | 45.44 | 44.75 | 45.14 | 1,982,875 | +0.09(+0.21%) |
Feb 03, 2016 | 44.53 | 45.21 | 43.95 | 45.05 | 2,622,944 | +0.81(+1.84%) |
Feb 02, 2016 | 44.72 | 44.94 | 43.92 | 44.23 | 2,980,303 | -0.97(-2.14%) |
Feb 01, 2016 | 44.71 | 45.38 | 44.46 | 45.20 | 2,052,864 | +0.26(+0.59%) |
Jan 29, 2016 | 44.39 | 45.04 | 44.28 | 44.94 | 4,061,313 | +0.75(+1.69%) |
Jan 28, 2016 | 44.13 | 44.45 | 43.82 | 44.19 | 1,709,901 | +0.15(+0.35%) |
Jan 27, 2016 | 44.24 | 44.54 | 43.67 | 44.04 | 3,400,016 | -0.34(-0.76%) |
Jan 26, 2016 | 44.29 | 44.61 | 44.11 | 44.38 | 2,346,049 | +0.04(+0.10%) |
Jan 25, 2016 | 44.91 | 44.91 | 44.21 | 44.33 | 2,060,031 | -0.63(-1.40%) |
Jan 22, 2016 | 44.58 | 45.10 | 44.38 | 44.96 | 2,644,977 | +0.85(+1.92%) |
Jan 21, 2016 | 44.04 | 44.62 | 43.82 | 44.11 | 2,844,719 | +0.05(+0.12%) |
Jan 20, 2016 | 44.10 | 44.44 | 42.74 | 44.06 | 4,853,558 | -0.59(-1.33%) |
Jan 19, 2016 | 44.12 | 44.75 | 43.99 | 44.66 | 2,541,379 | +0.93(+2.14%) |
Jan 15, 2016 | 44.06 | 43.72 | 43.72 | 43.72 | 4,013,613 | -1.07(-2.39%) |
Jan 14, 2016 | 44.50 | 44.99 | 44.08 | 44.79 | 3,283,811 | +0.44(+0.99%) |
Jan 13, 2016 | 45.14 | 45.27 | 44.13 | 44.35 | 2,881,232 | -0.80(-1.77%) |
Jan 12, 2016 | 44.95 | 45.25 | 44.69 | 45.15 | 2,710,070 | +0.29(+0.64%) |
Jan 11, 2016 | 44.43 | 45.01 | 44.34 | 44.86 | 2,507,497 | +0.43(+0.97%) |
Jan 08, 2016 | 44.71 | 45.10 | 44.32 | 44.43 | 3,084,278 | -0.27(-0.61%) |
Jan 07, 2016 | 44.62 | 45.02 | 44.49 | 44.70 | 3,899,898 | -0.53(-1.18%) |
Jan 06, 2016 | 44.27 | 45.25 | 44.23 | 45.23 | 3,861,909 | +0.55(+1.23%) |
Jan 05, 2016 | 44.49 | 44.72 | 44.32 | 44.68 | 2,829,679 | +0.17(+0.38%) |
Jan 04, 2016 | 44.64 | 44.65 | 44.13 | 44.51 | 2,436,054 | -0.78(-1.72%) |
Dec 31, 2015 | 45.68 | 45.29 | 45.29 | 45.29 | 1,243,406 | -0.52(-1.13%) |
Dec 30, 2015 | 46.11 | 46.23 | 45.76 | 45.81 | 972,266 | -0.31(-0.68%) |
Dec 29, 2015 | 45.84 | 46.20 | 45.84 | 46.12 | 1,000,935 | +0.37(+0.82%) |
Dec 28, 2015 | 45.32 | 45.80 | 45.27 | 45.75 | 1,161,914 | +0.41(+0.90%) |
Dec 24, 2015 | 45.38 | 45.34 | 45.34 | 45.34 | 623,941 | -0.20(-0.43%) |
Dec 23, 2015 | 45.33 | 45.61 | 45.33 | 45.54 | 1,449,243 | +0.39(+0.86%) |
Dec 22, 2015 | 44.97 | 45.31 | 44.57 | 45.15 | 1,664,169 | +0.33(+0.74%) |
Dec 21, 2015 | 44.96 | 45.20 | 44.54 | 44.82 | 1,630,328 | +0.07(+0.15%) |
Dec 18, 2015 | 44.98 | 45.05 | 44.46 | 44.75 | 4,796,389 | -0.47(-1.03%) |
Dec 17, 2015 | 45.75 | 45.91 | 45.21 | 45.22 | 3,746,069 | -0.55(-1.21%) |
Dec 16, 2015 | 45.57 | 46.03 | 45.11 | 45.77 | 2,674,711 | +0.50(+1.11%) |
Dec 15, 2015 | 44.32 | 45.33 | 44.21 | 45.27 | 4,046,771 | +1.28(+2.91%) |
Dec 14, 2015 | 43.70 | 44.03 | 43.35 | 43.98 | 3,769,067 | +0.42(+0.95%) |
Dec 11, 2015 | 43.82 | 43.99 | 43.42 | 43.57 | 2,524,604 | -0.58(-1.31%) |
Dec 10, 2015 | 44.10 | 44.47 | 43.91 | 44.15 | 1,709,465 | +0.11(+0.25%) |
Dec 09, 2015 | 44.38 | 44.66 | 43.83 | 44.04 | 2,258,759 | -0.54(-1.22%) |
Dec 08, 2015 | 44.00 | 44.66 | 43.87 | 44.58 | 2,859,641 | +0.36(+0.83%) |
Dec 07, 2015 | 44.52 | 44.70 | 43.96 | 44.21 | 2,851,984 | -0.48(-1.06%) |
Dec 04, 2015 | 44.14 | 44.72 | 44.14 | 44.69 | 5,409,333 | +0.70(+1.58%) |
Dec 03, 2015 | 45.42 | 45.55 | 43.82 | 43.99 | 4,504,451 | -1.42(-3.12%) |
Dec 02, 2015 | 45.44 | 45.69 | 45.44 | 45.41 | 1,997,548 | -0.02(-0.05%) |