Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.33 | 49.25 | 48.15 | 49.15 | 4,194,631 | +0.94(+1.94%) |
Sep 29, 2016 | 48.90 | 49.06 | 48.13 | 48.21 | 3,045,210 | -0.69(-1.41%) |
Sep 28, 2016 | 49.12 | 49.30 | 48.40 | 48.90 | 3,007,077 | -0.11(-0.23%) |
Sep 27, 2016 | 48.38 | 49.03 | 48.09 | 49.02 | 3,389,777 | +0.62(+1.29%) |
Sep 26, 2016 | 48.57 | 48.57 | 48.25 | 48.39 | 3,457,054 | -0.28(-0.58%) |
Sep 23, 2016 | 48.79 | 48.92 | 48.51 | 48.68 | 2,709,472 | -0.11(-0.23%) |
Sep 22, 2016 | 48.38 | 48.97 | 48.34 | 48.79 | 3,358,139 | +0.54(+1.12%) |
Sep 21, 2016 | 47.82 | 48.31 | 47.65 | 48.25 | 2,632,222 | +0.43(+0.91%) |
Sep 20, 2016 | 47.87 | 47.96 | 47.73 | 47.82 | 1,823,075 | +0.26(+0.56%) |
Sep 19, 2016 | 47.87 | 48.04 | 47.51 | 47.55 | 2,570,287 | -0.18(-0.38%) |
Sep 16, 2016 | 48.07 | 48.07 | 47.53 | 47.73 | 9,184,619 | -0.20(-0.41%) |
Sep 15, 2016 | 47.92 | 48.13 | 47.44 | 47.93 | 3,524,865 | +0.16(+0.34%) |
Sep 14, 2016 | 47.65 | 48.04 | 47.58 | 47.77 | 3,750,795 | +0.22(+0.46%) |
Sep 13, 2016 | 47.94 | 48.12 | 47.43 | 47.55 | 4,105,757 | -0.78(-1.62%) |
Sep 12, 2016 | 47.43 | 48.52 | 47.32 | 48.34 | 6,008,410 | +0.72(+1.51%) |
Sep 09, 2016 | 48.41 | 48.41 | 47.61 | 47.62 | 3,357,885 | -0.96(-1.98%) |
Sep 08, 2016 | 49.17 | 49.24 | 48.47 | 48.58 | 5,838,347 | -0.60(-1.21%) |
Sep 07, 2016 | 48.61 | 49.19 | 48.56 | 49.18 | 3,985,990 | +0.71(+1.46%) |
Sep 06, 2016 | 48.58 | 48.86 | 48.35 | 48.47 | 4,187,691 | +0.03(+0.06%) |
Sep 02, 2016 | 48.52 | 48.44 | 48.44 | 48.44 | 2,356,048 | +0.14(+0.29%) |
Sep 01, 2016 | 48.34 | 48.34 | 47.84 | 48.30 | 2,851,858 | +0.01(+0.02%) |
Aug 31, 2016 | 47.95 | 48.37 | 47.70 | 48.29 | 3,647,224 | +0.33(+0.69%) |
Aug 30, 2016 | 47.89 | 48.10 | 47.60 | 47.96 | 3,046,175 | -0.01(-0.02%) |
Aug 29, 2016 | 47.97 | 48.15 | 47.65 | 47.97 | 2,508,592 | +0.00(+0.00%) |
Aug 26, 2016 | 47.87 | 48.35 | 47.69 | 47.97 | 2,864,602 | +0.27(+0.57%) |
Aug 25, 2016 | 47.84 | 48.22 | 47.59 | 47.69 | 3,089,177 | -0.15(-0.32%) |
Aug 24, 2016 | 48.44 | 48.59 | 47.78 | 47.85 | 3,452,637 | -0.59(-1.21%) |
Aug 23, 2016 | 48.56 | 48.80 | 48.41 | 48.43 | 3,723,471 | +0.02(+0.04%) |
Aug 22, 2016 | 49.14 | 49.40 | 48.30 | 48.41 | 5,606,262 | -1.24(-2.49%) |
Aug 19, 2016 | 49.20 | 49.72 | 49.20 | 49.65 | 2,872,178 | +0.24(+0.48%) |
Aug 18, 2016 | 49.52 | 49.75 | 49.23 | 49.41 | 1,949,734 | -0.01(-0.02%) |
Aug 17, 2016 | 49.42 | 49.49 | 48.85 | 49.42 | 3,203,762 | +0.20(+0.40%) |
Aug 16, 2016 | 49.29 | 49.58 | 49.08 | 49.23 | 2,853,816 | -0.27(-0.55%) |
Aug 15, 2016 | 49.29 | 49.59 | 49.21 | 49.50 | 2,413,473 | +0.38(+0.77%) |
Aug 12, 2016 | 49.07 | 49.24 | 48.86 | 49.12 | 2,095,900 | -0.09(-0.17%) |
Aug 11, 2016 | 49.04 | 49.29 | 48.80 | 49.21 | 3,234,753 | +0.25(+0.50%) |
Aug 10, 2016 | 47.98 | 49.14 | 47.83 | 48.96 | 5,382,109 | +0.83(+1.73%) |
Aug 09, 2016 | 48.04 | 48.18 | 47.86 | 48.13 | 3,880,524 | +0.12(+0.26%) |
Aug 08, 2016 | 48.21 | 48.25 | 47.70 | 48.01 | 5,475,700 | -0.27(-0.57%) |
Aug 05, 2016 | 48.90 | 48.90 | 48.21 | 48.28 | 4,467,689 | -0.30(-0.62%) |
Aug 04, 2016 | 48.70 | 49.13 | 48.37 | 48.58 | 4,783,271 | +0.19(+0.39%) |
Aug 03, 2016 | 49.28 | 49.31 | 47.93 | 48.39 | 5,741,099 | +1.41(+3.00%) |
Aug 02, 2016 | 47.46 | 47.49 | 46.58 | 46.99 | 5,819,097 | -0.64(-1.35%) |
Aug 01, 2016 | 47.69 | 47.95 | 47.60 | 47.63 | 3,931,598 | -0.07(-0.14%) |
Jul 29, 2016 | 47.24 | 47.80 | 47.22 | 47.69 | 3,708,909 | +0.39(+0.82%) |
Jul 28, 2016 | 47.11 | 47.41 | 46.84 | 47.31 | 3,018,848 | +0.20(+0.42%) |
Jul 27, 2016 | 47.18 | 47.31 | 46.90 | 47.11 | 4,158,896 | -0.07(-0.14%) |
Jul 26, 2016 | 47.25 | 47.30 | 46.95 | 47.18 | 2,732,822 | -0.07(-0.14%) |
Jul 25, 2016 | 47.43 | 47.48 | 46.99 | 47.24 | 2,173,147 | -0.26(-0.54%) |
Jul 22, 2016 | 47.41 | 47.59 | 47.13 | 47.50 | 1,384,225 | +0.11(+0.24%) |
Jul 21, 2016 | 47.45 | 47.62 | 47.26 | 47.38 | 1,821,897 | -0.10(-0.22%) |
Jul 20, 2016 | 46.80 | 47.57 | 46.74 | 47.49 | 2,678,056 | +0.83(+1.78%) |
Jul 19, 2016 | 46.78 | 47.01 | 46.31 | 46.66 | 2,439,822 | -0.33(-0.70%) |
Jul 18, 2016 | 46.96 | 47.45 | 46.85 | 46.99 | 2,917,585 | +0.04(+0.08%) |
Jul 15, 2016 | 47.33 | 47.51 | 46.80 | 46.95 | 2,210,608 | -0.28(-0.60%) |
Jul 14, 2016 | 46.89 | 47.31 | 46.66 | 47.23 | 2,770,674 | +0.75(+1.61%) |
Jul 13, 2016 | 46.37 | 46.57 | 46.25 | 46.49 | 2,724,171 | +0.30(+0.65%) |
Jul 12, 2016 | 45.86 | 46.23 | 45.57 | 46.18 | 1,930,229 | +0.55(+1.20%) |
Jul 11, 2016 | 45.91 | 46.00 | 45.63 | 45.63 | 2,128,674 | -0.20(-0.43%) |
Jul 08, 2016 | 45.21 | 45.94 | 45.07 | 45.83 | 3,017,910 | +0.77(+1.70%) |
Jul 07, 2016 | 45.46 | 45.52 | 44.85 | 45.07 | 2,474,075 | -0.38(-0.83%) |
Jul 06, 2016 | 44.61 | 45.49 | 44.43 | 45.45 | 3,652,459 | +0.56(+1.24%) |
Jul 05, 2016 | 44.59 | 45.01 | 44.26 | 44.89 | 2,809,888 | +0.05(+0.11%) |
Jul 01, 2016 | 44.89 | 44.84 | 44.84 | 44.84 | 2,125,152 | -0.01(-0.02%) |
Jun 30, 2016 | 44.60 | 44.92 | 44.39 | 44.85 | 3,988,232 | +0.21(+0.47%) |
Jun 29, 2016 | 44.30 | 44.77 | 44.11 | 44.64 | 3,813,539 | +0.77(+1.77%) |
Jun 28, 2016 | 43.38 | 43.87 | 43.16 | 43.87 | 3,839,621 | +1.03(+2.42%) |
Jun 27, 2016 | 43.66 | 43.93 | 42.70 | 42.83 | 5,352,139 | -1.03(-2.34%) |
Jun 24, 2016 | 43.60 | 44.66 | 43.55 | 43.86 | 6,811,671 | -1.31(-2.90%) |
Jun 23, 2016 | 44.89 | 45.17 | 44.74 | 45.17 | 2,429,916 | +0.54(+1.20%) |
Jun 22, 2016 | 44.47 | 45.07 | 44.17 | 44.63 | 2,799,830 | +0.04(+0.08%) |
Jun 21, 2016 | 44.45 | 44.67 | 44.02 | 44.60 | 2,861,770 | +0.36(+0.81%) |
Jun 20, 2016 | 44.33 | 44.61 | 44.16 | 44.24 | 2,697,540 | +0.44(+1.01%) |
Jun 17, 2016 | 44.52 | 44.57 | 43.79 | 43.79 | 4,252,165 | -0.77(-1.74%) |
Jun 16, 2016 | 44.32 | 44.66 | 43.90 | 44.57 | 2,509,870 | +0.04(+0.08%) |
Jun 15, 2016 | 44.50 | 44.99 | 44.50 | 44.53 | 3,730,343 | +0.03(+0.06%) |
Jun 14, 2016 | 43.41 | 44.54 | 43.35 | 44.50 | 4,501,498 | +0.94(+2.17%) |
Jun 13, 2016 | 44.48 | 44.62 | 43.52 | 43.56 | 3,000,808 | -1.13(-2.53%) |
Jun 10, 2016 | 44.64 | 44.89 | 44.28 | 44.69 | 4,643,440 | -0.71(-1.56%) |
Jun 09, 2016 | 45.61 | 45.91 | 45.19 | 45.40 | 2,250,006 | -0.29(-0.64%) |
Jun 08, 2016 | 45.61 | 45.81 | 45.46 | 45.69 | 1,937,657 | +0.09(+0.21%) |
Jun 07, 2016 | 45.34 | 45.76 | 45.19 | 45.60 | 2,580,121 | -0.06(-0.12%) |
Jun 06, 2016 | 45.20 | 45.66 | 45.11 | 45.65 | 2,127,770 | +0.45(+1.00%) |
Jun 03, 2016 | 45.35 | 45.37 | 44.73 | 45.20 | 2,425,130 | -0.19(-0.42%) |
Jun 02, 2016 | 45.16 | 45.44 | 44.95 | 45.39 | 1,856,846 | +0.26(+0.59%) |
Jun 01, 2016 | 44.78 | 45.27 | 44.54 | 45.12 | 2,270,028 | +0.41(+0.91%) |
May 31, 2016 | 44.72 | 44.99 | 44.43 | 44.72 | 2,973,629 | +0.23(+0.51%) |
May 27, 2016 | 44.83 | 44.49 | 44.49 | 44.49 | 2,145,406 | -0.14(-0.32%) |
May 26, 2016 | 44.22 | 44.76 | 44.11 | 44.63 | 3,305,132 | +0.31(+0.70%) |
May 25, 2016 | 44.69 | 44.85 | 44.21 | 44.32 | 4,917,822 | -0.27(-0.61%) |
May 24, 2016 | 44.14 | 44.66 | 44.08 | 44.60 | 3,658,700 | +0.84(+1.92%) |
May 23, 2016 | 44.32 | 44.36 | 43.76 | 43.76 | 2,498,319 | -0.62(-1.40%) |
May 20, 2016 | 44.04 | 44.42 | 43.89 | 44.38 | 5,371,125 | +0.59(+1.36%) |
May 19, 2016 | 44.12 | 44.15 | 43.30 | 43.79 | 2,321,467 | -0.50(-1.13%) |
May 18, 2016 | 43.71 | 44.53 | 43.67 | 44.29 | 3,709,770 | +0.43(+0.99%) |
May 17, 2016 | 44.05 | 44.25 | 43.60 | 43.85 | 2,717,352 | -0.25(-0.58%) |
May 16, 2016 | 43.51 | 44.27 | 43.46 | 44.11 | 3,917,401 | +0.36(+0.82%) |
May 13, 2016 | 43.71 | 43.95 | 43.41 | 43.75 | 3,358,842 | +0.13(+0.30%) |
May 12, 2016 | 43.24 | 43.78 | 42.96 | 43.62 | 6,544,188 | +0.24(+0.54%) |
May 11, 2016 | 43.85 | 44.18 | 43.37 | 43.38 | 5,934,492 | -0.53(-1.20%) |
May 10, 2016 | 43.65 | 43.98 | 43.51 | 43.91 | 13,118,660 | -0.89(-1.98%) |
May 09, 2016 | 44.68 | 45.29 | 44.44 | 44.79 | 6,374,477 | +0.15(+0.34%) |
May 06, 2016 | 44.62 | 45.01 | 44.19 | 44.64 | 3,711,036 | -0.85(-1.87%) |
May 05, 2016 | 44.62 | 45.53 | 44.35 | 45.49 | 3,748,360 | +1.12(+2.53%) |
May 04, 2016 | 45.18 | 45.30 | 43.43 | 44.37 | 5,758,455 | -1.04(-2.28%) |
May 03, 2016 | 45.16 | 45.61 | 44.91 | 45.41 | 4,744,856 | +0.11(+0.25%) |
May 02, 2016 | 44.51 | 45.36 | 44.20 | 45.29 | 3,929,197 | +0.94(+2.13%) |
Apr 29, 2016 | 44.47 | 44.62 | 43.96 | 44.35 | 3,544,722 | -0.15(-0.34%) |
Apr 28, 2016 | 44.54 | 44.93 | 44.29 | 44.50 | 2,002,718 | -0.25(-0.57%) |
Apr 27, 2016 | 44.90 | 45.09 | 44.64 | 44.76 | 2,640,512 | -0.14(-0.31%) |
Apr 26, 2016 | 44.70 | 45.04 | 44.27 | 44.90 | 3,563,266 | +0.27(+0.61%) |
Apr 25, 2016 | 45.59 | 45.61 | 44.52 | 44.62 | 5,556,033 | -1.24(-2.71%) |
Apr 22, 2016 | 45.78 | 46.16 | 45.44 | 45.87 | 2,245,557 | +0.19(+0.41%) |
Apr 21, 2016 | 45.66 | 46.05 | 45.30 | 45.68 | 3,180,070 | -0.03(-0.06%) |
Apr 20, 2016 | 45.79 | 45.94 | 45.16 | 45.71 | 2,865,323 | -0.08(-0.19%) |
Apr 19, 2016 | 45.92 | 46.30 | 45.61 | 45.79 | 2,572,761 | -0.01(-0.02%) |
Apr 18, 2016 | 45.25 | 46.00 | 45.05 | 45.80 | 3,217,280 | +0.43(+0.96%) |
Apr 15, 2016 | 45.03 | 45.40 | 44.86 | 45.37 | 3,382,000 | +0.41(+0.92%) |
Apr 14, 2016 | 44.58 | 45.23 | 44.44 | 44.95 | 3,250,474 | +0.16(+0.36%) |
Apr 13, 2016 | 44.46 | 44.79 | 44.27 | 44.79 | 3,494,737 | +0.46(+1.04%) |
Apr 12, 2016 | 44.17 | 44.43 | 43.95 | 44.33 | 3,854,313 | +0.32(+0.73%) |
Apr 11, 2016 | 44.32 | 44.36 | 43.83 | 44.01 | 4,201,466 | -0.25(-0.58%) |
Apr 08, 2016 | 44.66 | 44.76 | 43.89 | 44.27 | 5,167,029 | -0.24(-0.53%) |
Apr 07, 2016 | 44.29 | 44.55 | 44.16 | 44.50 | 6,219,855 | -0.08(-0.17%) |
Apr 06, 2016 | 43.19 | 44.89 | 43.10 | 44.58 | 6,554,731 | +1.34(+3.10%) |
Apr 05, 2016 | 42.68 | 43.36 | 42.45 | 43.24 | 6,367,027 | +0.17(+0.41%) |
Apr 04, 2016 | 42.44 | 43.33 | 42.38 | 43.06 | 5,738,691 | +0.72(+1.71%) |
Apr 01, 2016 | 41.43 | 42.41 | 41.38 | 42.34 | 4,834,682 | +0.62(+1.49%) |
Mar 31, 2016 | 40.84 | 41.92 | 40.70 | 41.72 | 6,722,794 | +0.29(+0.70%) |
Mar 30, 2016 | 40.69 | 41.77 | 40.68 | 41.43 | 5,644,258 | +0.85(+2.09%) |
Mar 29, 2016 | 39.53 | 40.60 | 39.39 | 40.58 | 2,936,557 | +0.88(+2.23%) |
Mar 28, 2016 | 39.99 | 40.13 | 39.50 | 39.69 | 2,165,923 | -0.28(-0.71%) |
Mar 24, 2016 | 39.78 | 39.98 | 39.98 | 39.98 | 5,096,909 | -0.15(-0.38%) |
Mar 23, 2016 | 40.28 | 40.32 | 39.67 | 40.13 | 5,590,938 | -0.10(-0.26%) |
Mar 22, 2016 | 39.14 | 40.36 | 39.14 | 40.23 | 8,067,933 | +1.06(+2.71%) |
Mar 21, 2016 | 38.50 | 39.55 | 38.47 | 39.17 | 5,803,602 | +0.72(+1.86%) |
Mar 18, 2016 | 37.57 | 38.62 | 37.45 | 38.45 | 6,176,776 | +1.07(+2.87%) |
Mar 17, 2016 | 38.10 | 38.27 | 37.19 | 37.38 | 7,744,356 | -0.70(-1.83%) |
Mar 16, 2016 | 38.45 | 38.45 | 37.74 | 38.08 | 5,469,633 | -0.24(-0.64%) |
Mar 15, 2016 | 38.64 | 38.67 | 37.66 | 38.32 | 7,475,576 | -0.56(-1.43%) |
Mar 14, 2016 | 39.18 | 39.25 | 38.65 | 38.88 | 3,547,485 | -0.53(-1.34%) |
Mar 11, 2016 | 37.83 | 39.44 | 37.66 | 39.40 | 6,259,722 | +1.84(+4.91%) |
Mar 10, 2016 | 37.57 | 38.22 | 37.03 | 37.56 | 8,500,333 | -0.52(-1.36%) |
Mar 09, 2016 | 38.16 | 38.21 | 37.49 | 38.08 | 4,339,395 | +0.22(+0.57%) |
Mar 08, 2016 | 38.43 | 38.72 | 37.79 | 37.86 | 3,470,843 | -0.91(-2.35%) |
Mar 07, 2016 | 38.21 | 38.99 | 38.08 | 38.77 | 3,762,121 | +0.38(+0.98%) |
Mar 04, 2016 | 38.66 | 38.89 | 38.22 | 38.40 | 3,780,694 | -0.26(-0.68%) |
Mar 03, 2016 | 39.26 | 39.38 | 38.30 | 38.66 | 4,753,837 | -0.60(-1.53%) |
Mar 02, 2016 | 39.44 | 39.69 | 39.06 | 39.26 | 2,665,034 | -0.36(-0.90%) |
Mar 01, 2016 | 39.05 | 39.66 | 38.47 | 39.62 | 5,611,352 | +0.98(+2.53%) |
Feb 29, 2016 | 39.62 | 39.69 | 38.63 | 38.64 | 3,772,728 | -1.22(-3.07%) |
Feb 26, 2016 | 40.46 | 40.71 | 39.73 | 39.86 | 2,820,494 | -0.51(-1.26%) |
Feb 25, 2016 | 39.87 | 40.39 | 39.32 | 40.37 | 4,394,807 | +0.50(+1.25%) |
Feb 24, 2016 | 39.47 | 39.92 | 38.82 | 39.87 | 3,280,029 | +0.00(+0.00%) |
Feb 23, 2016 | 40.07 | 40.65 | 39.80 | 39.87 | 2,655,413 | -0.38(-0.94%) |
Feb 22, 2016 | 39.64 | 40.31 | 39.33 | 40.25 | 3,694,296 | +0.88(+2.25%) |
Feb 19, 2016 | 39.59 | 39.74 | 38.96 | 39.37 | 4,085,225 | -0.18(-0.45%) |
Feb 18, 2016 | 39.11 | 39.87 | 39.08 | 39.54 | 5,685,329 | +0.21(+0.53%) |
Feb 17, 2016 | 38.38 | 39.53 | 38.09 | 39.34 | 7,679,395 | +1.29(+3.39%) |
Feb 16, 2016 | 39.21 | 39.40 | 37.39 | 38.05 | 5,965,828 | +0.00(+0.00%) |
Feb 12, 2016 | 37.46 | 38.05 | 38.05 | 38.05 | 7,156,350 | +1.01(+2.72%) |
Feb 11, 2016 | 36.68 | 37.20 | 36.01 | 37.04 | 8,562,452 | +0.03(+0.08%) |
Feb 10, 2016 | 37.80 | 38.09 | 36.94 | 37.01 | 7,044,210 | -0.50(-1.33%) |
Feb 09, 2016 | 37.25 | 38.42 | 37.07 | 37.51 | 6,670,603 | -0.31(-0.82%) |
Feb 08, 2016 | 38.02 | 38.31 | 37.26 | 37.82 | 4,584,413 | -0.68(-1.76%) |
Feb 05, 2016 | 38.89 | 39.06 | 38.22 | 38.50 | 4,312,131 | -0.59(-1.52%) |
Feb 04, 2016 | 38.73 | 39.48 | 38.52 | 39.09 | 4,197,061 | +0.22(+0.56%) |
Feb 03, 2016 | 39.37 | 39.53 | 38.07 | 38.88 | 5,467,241 | -0.39(-0.98%) |
Feb 02, 2016 | 39.93 | 40.02 | 38.93 | 39.26 | 3,656,973 | -1.17(-2.89%) |
Feb 01, 2016 | 40.47 | 40.83 | 40.01 | 40.43 | 4,997,496 | -0.08(-0.21%) |
Jan 29, 2016 | 40.65 | 40.81 | 40.10 | 40.51 | 7,472,939 | +0.20(+0.49%) |
Jan 28, 2016 | 40.84 | 41.01 | 40.19 | 40.32 | 6,014,960 | -0.29(-0.72%) |
Jan 27, 2016 | 41.10 | 41.75 | 40.27 | 40.61 | 3,445,493 | -0.68(-1.64%) |
Jan 26, 2016 | 40.75 | 41.46 | 40.61 | 41.29 | 4,035,404 | +0.63(+1.55%) |
Jan 25, 2016 | 40.70 | 41.19 | 40.52 | 40.65 | 2,512,201 | -0.19(-0.46%) |
Jan 22, 2016 | 41.02 | 41.24 | 40.56 | 40.84 | 3,610,195 | +0.30(+0.74%) |
Jan 21, 2016 | 41.21 | 41.33 | 40.45 | 40.54 | 4,014,100 | -0.67(-1.62%) |
Jan 20, 2016 | 40.06 | 41.67 | 39.91 | 41.21 | 5,539,261 | +0.56(+1.39%) |
Jan 19, 2016 | 41.51 | 42.09 | 40.22 | 40.65 | 4,882,678 | -0.09(-0.22%) |
Jan 15, 2016 | 40.38 | 40.73 | 40.73 | 40.73 | 4,823,224 | -0.70(-1.70%) |
Jan 14, 2016 | 40.70 | 41.69 | 40.06 | 41.44 | 5,106,334 | +0.83(+2.03%) |
Jan 13, 2016 | 42.49 | 42.57 | 40.41 | 40.61 | 4,470,200 | -1.62(-3.82%) |
Jan 12, 2016 | 41.19 | 42.30 | 40.61 | 42.23 | 8,279,804 | +0.37(+0.87%) |
Jan 11, 2016 | 43.29 | 43.51 | 41.15 | 41.86 | 4,586,556 | -1.22(-2.83%) |
Jan 08, 2016 | 44.08 | 44.67 | 42.87 | 43.08 | 5,267,303 | -0.64(-1.46%) |
Jan 07, 2016 | 44.12 | 45.07 | 43.47 | 43.72 | 4,605,270 | -1.37(-3.04%) |
Jan 06, 2016 | 44.39 | 45.40 | 44.37 | 45.09 | 4,973,846 | +0.01(+0.02%) |
Jan 05, 2016 | 44.61 | 45.17 | 44.40 | 45.08 | 3,319,444 | +0.69(+1.57%) |
Jan 04, 2016 | 44.08 | 44.81 | 43.90 | 44.39 | 3,058,177 | -0.61(-1.36%) |
Dec 31, 2015 | 45.01 | 45.00 | 45.00 | 45.00 | 1,883,348 | -0.32(-0.70%) |
Dec 30, 2015 | 45.38 | 45.68 | 45.08 | 45.32 | 1,548,276 | -0.07(-0.14%) |
Dec 29, 2015 | 45.42 | 45.66 | 45.04 | 45.38 | 1,580,208 | +0.40(+0.90%) |
Dec 28, 2015 | 45.04 | 45.26 | 44.69 | 44.98 | 989,061 | -0.22(-0.48%) |
Dec 24, 2015 | 44.94 | 45.20 | 45.20 | 45.20 | 1,027,987 | +0.14(+0.31%) |
Dec 23, 2015 | 44.92 | 45.17 | 44.71 | 45.05 | 2,522,227 | +0.24(+0.54%) |
Dec 22, 2015 | 44.60 | 45.50 | 44.50 | 44.81 | 2,560,807 | +0.36(+0.80%) |
Dec 21, 2015 | 43.97 | 44.48 | 43.72 | 44.45 | 2,627,290 | +0.69(+1.59%) |
Dec 18, 2015 | 43.76 | 44.72 | 43.66 | 43.76 | 5,792,973 | -0.12(-0.28%) |
Dec 17, 2015 | 44.39 | 44.67 | 43.66 | 43.88 | 2,814,012 | -0.34(-0.76%) |
Dec 16, 2015 | 44.53 | 44.65 | 43.35 | 44.22 | 3,664,759 | +0.11(+0.26%) |
Dec 15, 2015 | 44.12 | 44.74 | 44.01 | 44.11 | 4,423,861 | +0.36(+0.82%) |
Dec 14, 2015 | 43.05 | 43.80 | 42.77 | 43.75 | 4,146,686 | +0.71(+1.66%) |
Dec 11, 2015 | 42.62 | 43.20 | 42.59 | 43.04 | 4,508,619 | -0.25(-0.59%) |
Dec 10, 2015 | 42.41 | 43.66 | 42.40 | 43.29 | 2,632,847 | +0.84(+1.97%) |
Dec 09, 2015 | 42.83 | 43.36 | 42.23 | 42.45 | 1,882,852 | -0.69(-1.59%) |
Dec 08, 2015 | 42.68 | 43.38 | 42.63 | 43.14 | 1,422,519 | +0.03(+0.07%) |
Dec 07, 2015 | 43.64 | 43.97 | 42.58 | 43.11 | 2,245,678 | -0.52(-1.18%) |
Dec 04, 2015 | 42.59 | 43.66 | 42.42 | 43.63 | 2,383,144 | +1.18(+2.79%) |
Dec 03, 2015 | 43.65 | 43.70 | 42.20 | 42.44 | 2,625,549 | -1.10(-2.52%) |
Dec 02, 2015 | 44.20 | 44.30 | 43.26 | 43.54 | 2,486,790 | -0.60(-1.36%) |
Dec 01, 2015 | 43.96 | 44.26 | 43.39 | 44.14 | 3,148,952 | +0.29(+0.66%) |
Nov 30, 2015 | 44.21 | 44.37 | 43.63 | 43.85 | 3,707,982 | -0.36(-0.81%) |
Nov 27, 2015 | 44.27 | 44.35 | 44.05 | 44.21 | 1,230,084 | +0.10(+0.23%) |
Nov 25, 2015 | 43.95 | 44.11 | 44.11 | 44.11 | 2,339,462 | +0.04(+0.09%) |
Nov 24, 2015 | 43.72 | 44.12 | 43.48 | 44.07 | 1,824,731 | -0.03(-0.06%) |
Nov 23, 2015 | 44.35 | 44.54 | 43.77 | 44.10 | 3,408,085 | -0.34(-0.76%) |
Nov 20, 2015 | 44.13 | 44.67 | 44.00 | 44.43 | 3,918,375 | +0.39(+0.90%) |
Nov 19, 2015 | 44.18 | 44.33 | 43.73 | 44.04 | 3,118,675 | -0.26(-0.59%) |
Nov 18, 2015 | 43.02 | 44.32 | 42.59 | 44.30 | 3,597,332 | +1.32(+3.08%) |
Nov 17, 2015 | 42.28 | 43.30 | 42.00 | 42.98 | 3,874,967 | +0.44(+1.04%) |
Nov 16, 2015 | 42.26 | 42.65 | 42.00 | 42.54 | 3,750,295 | +0.42(+1.00%) |
Nov 13, 2015 | 41.66 | 42.33 | 41.50 | 42.12 | 3,496,900 | +0.30(+0.72%) |
Nov 12, 2015 | 42.27 | 42.43 | 41.75 | 41.81 | 3,044,254 | -0.52(-1.22%) |
Nov 11, 2015 | 43.12 | 43.12 | 42.31 | 42.33 | 2,256,481 | -0.75(-1.74%) |
Nov 10, 2015 | 43.05 | 43.23 | 42.50 | 43.08 | 3,155,595 | +0.08(+0.17%) |
Nov 09, 2015 | 42.99 | 43.23 | 42.22 | 43.01 | 3,948,740 | -0.16(-0.37%) |
Nov 06, 2015 | 42.63 | 43.46 | 42.10 | 43.17 | 3,723,240 | +0.48(+1.12%) |
Nov 05, 2015 | 43.72 | 43.93 | 42.18 | 42.69 | 5,513,750 | -1.02(-2.34%) |
Nov 04, 2015 | 43.81 | 44.27 | 43.41 | 43.71 | 8,219,389 | -0.08(-0.17%) |
Nov 03, 2015 | 43.64 | 44.04 | 42.63 | 43.79 | 8,527,225 | +2.32(+5.60%) |
Nov 02, 2015 | 40.81 | 41.73 | 40.46 | 41.46 | 4,584,675 | +1.15(+2.86%) |
Oct 30, 2015 | 40.66 | 40.95 | 40.20 | 40.31 | 4,027,098 | -0.51(-1.24%) |
Oct 29, 2015 | 40.59 | 41.16 | 40.53 | 40.82 | 3,221,136 | +0.20(+0.48%) |
Oct 28, 2015 | 40.01 | 41.04 | 39.66 | 40.62 | 3,434,641 | +0.56(+1.40%) |
Oct 27, 2015 | 39.84 | 40.64 | 39.64 | 40.06 | 4,876,215 | +0.37(+0.92%) |
Oct 26, 2015 | 39.78 | 40.26 | 39.36 | 39.69 | 3,125,444 | -0.18(-0.45%) |
Oct 23, 2015 | 38.58 | 40.47 | 38.47 | 39.87 | 7,886,298 | +1.63(+4.26%) |
Oct 22, 2015 | 39.07 | 39.27 | 37.47 | 38.24 | 9,504,302 | -0.81(-2.06%) |
Oct 21, 2015 | 40.66 | 40.83 | 37.05 | 39.05 | 10,434,909 | -1.34(-3.32%) |
Oct 20, 2015 | 40.92 | 41.03 | 40.14 | 40.39 | 3,083,898 | -0.65(-1.58%) |
Oct 19, 2015 | 41.06 | 41.25 | 40.52 | 41.03 | 2,053,696 | -0.14(-0.34%) |
Oct 16, 2015 | 40.50 | 41.37 | 40.48 | 41.17 | 4,396,203 | +0.87(+2.16%) |
Oct 15, 2015 | 39.07 | 40.41 | 38.97 | 40.30 | 2,647,576 | +0.58(+1.46%) |
Oct 14, 2015 | 39.68 | 40.26 | 39.49 | 39.72 | 3,137,709 | +0.06(+0.14%) |
Oct 13, 2015 | 39.87 | 40.41 | 39.54 | 39.66 | 3,505,415 | -0.37(-0.91%) |
Oct 12, 2015 | 40.19 | 40.37 | 39.76 | 40.03 | 3,038,717 | -0.08(-0.21%) |
Oct 09, 2015 | 40.41 | 40.59 | 40.09 | 40.11 | 3,054,654 | -0.39(-0.97%) |
Oct 08, 2015 | 39.89 | 40.68 | 39.35 | 40.51 | 4,731,472 | +0.52(+1.29%) |
Oct 07, 2015 | 38.98 | 40.03 | 38.64 | 39.99 | 4,462,642 | +1.20(+3.09%) |
Oct 06, 2015 | 40.10 | 40.40 | 38.61 | 38.79 | 4,931,589 | -1.37(-3.41%) |
Oct 05, 2015 | 40.44 | 40.67 | 39.69 | 40.16 | 5,833,765 | -0.16(-0.40%) |
Oct 02, 2015 | 38.08 | 40.34 | 37.95 | 40.32 | 4,307,003 | +1.62(+4.19%) |