Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.24 | 52.15 | 51.04 | 52.13 | 3,811,742 | +0.64(+1.23%) |
Jan 30, 2017 | 51.60 | 51.72 | 51.26 | 51.49 | 2,442,245 | -0.36(-0.70%) |
Jan 27, 2017 | 51.32 | 51.92 | 51.20 | 51.85 | 2,452,482 | +0.77(+1.50%) |
Jan 26, 2017 | 50.88 | 51.65 | 50.84 | 51.08 | 2,394,966 | -0.15(-0.30%) |
Jan 25, 2017 | 51.33 | 51.51 | 50.98 | 51.23 | 6,017,361 | +0.21(+0.41%) |
Jan 24, 2017 | 51.00 | 51.22 | 50.72 | 51.02 | 2,625,363 | +0.03(+0.06%) |
Jan 23, 2017 | 50.90 | 51.23 | 50.84 | 51.00 | 3,139,466 | -0.21(-0.41%) |
Jan 20, 2017 | 50.88 | 51.60 | 50.85 | 51.20 | 3,766,477 | +0.45(+0.88%) |
Jan 19, 2017 | 50.57 | 50.87 | 50.40 | 50.76 | 3,059,275 | +0.19(+0.38%) |
Jan 18, 2017 | 50.65 | 51.24 | 50.32 | 50.57 | 3,372,667 | +0.18(+0.35%) |
Jan 17, 2017 | 50.66 | 50.83 | 50.12 | 50.39 | 2,337,531 | -0.49(-0.97%) |
Jan 13, 2017 | 50.89 | 50.89 | 50.89 | 0 | +0.33(+0.66%) | |
Jan 12, 2017 | 50.27 | 50.73 | 50.21 | 50.55 | 1,598,578 | +0.08(+0.15%) |
Jan 11, 2017 | 50.98 | 51.23 | 49.91 | 50.48 | 3,591,255 | -0.59(-1.15%) |
Jan 10, 2017 | 51.16 | 51.41 | 50.84 | 51.07 | 2,204,129 | -0.02(-0.04%) |
Jan 09, 2017 | 51.22 | 51.46 | 50.55 | 51.09 | 2,242,379 | -0.14(-0.28%) |
Jan 06, 2017 | 50.99 | 51.81 | 50.88 | 51.23 | 3,005,347 | +0.16(+0.32%) |
Jan 05, 2017 | 51.27 | 51.29 | 50.75 | 51.07 | 2,607,593 | -0.17(-0.33%) |
Jan 04, 2017 | 50.87 | 51.30 | 50.28 | 51.24 | 3,502,293 | +0.49(+0.97%) |
Jan 03, 2017 | 51.02 | 51.49 | 50.50 | 50.74 | 3,781,162 | +0.06(+0.11%) |
Dec 30, 2016 | 50.69 | 50.69 | 50.69 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.63 | 50.92 | 50.56 | 50.77 | 1,105,735 | +0.17(+0.34%) |
Dec 28, 2016 | 50.91 | 50.99 | 50.52 | 50.60 | 1,311,499 | -0.27(-0.52%) |
Dec 27, 2016 | 50.92 | 51.27 | 50.80 | 50.87 | 1,420,404 | -0.06(-0.11%) |
Dec 23, 2016 | 50.92 | 50.92 | 50.92 | 0 | +0.49(+0.98%) | |
Dec 22, 2016 | 49.87 | 50.54 | 49.87 | 50.43 | 1,600,798 | +0.13(+0.26%) |
Dec 21, 2016 | 50.50 | 50.57 | 49.93 | 50.30 | 2,909,707 | +0.02(+0.04%) |
Dec 20, 2016 | 50.39 | 50.64 | 50.02 | 50.28 | 2,725,489 | +0.67(+1.36%) |
Dec 19, 2016 | 49.67 | 50.24 | 49.52 | 49.61 | 2,257,471 | -0.07(-0.13%) |
Dec 16, 2016 | 49.67 | 49.95 | 49.46 | 49.67 | 4,181,866 | +0.13(+0.27%) |
Dec 15, 2016 | 49.40 | 49.97 | 48.92 | 49.54 | 4,219,465 | +1.40(+2.91%) |
Dec 14, 2016 | 48.32 | 48.74 | 47.88 | 48.14 | 3,052,572 | -0.20(-0.41%) |
Dec 13, 2016 | 48.54 | 48.69 | 48.11 | 48.34 | 5,430,803 | +0.12(+0.26%) |
Dec 12, 2016 | 49.07 | 49.17 | 48.07 | 48.22 | 5,303,457 | -0.92(-1.87%) |
Dec 09, 2016 | 49.11 | 49.69 | 48.86 | 49.13 | 2,813,925 | +0.20(+0.41%) |
Dec 08, 2016 | 48.20 | 48.95 | 47.97 | 48.94 | 3,397,443 | +0.40(+0.82%) |
Dec 07, 2016 | 48.48 | 48.65 | 47.15 | 48.54 | 4,264,267 | +0.98(+2.07%) |
Dec 06, 2016 | 47.04 | 47.56 | 46.92 | 47.55 | 2,717,340 | +0.38(+0.80%) |
Dec 05, 2016 | 46.35 | 47.19 | 46.35 | 47.17 | 2,722,782 | +0.68(+1.47%) |
Dec 02, 2016 | 46.70 | 46.73 | 45.97 | 46.49 | 3,361,969 | -0.06(-0.12%) |
Dec 01, 2016 | 47.73 | 47.87 | 46.04 | 46.55 | 4,490,841 | -1.16(-2.42%) |
Nov 30, 2016 | 47.92 | 48.12 | 47.60 | 47.70 | 3,994,186 | -0.07(-0.14%) |
Nov 29, 2016 | 47.37 | 47.89 | 47.37 | 47.77 | 2,443,925 | +0.28(+0.60%) |
Nov 28, 2016 | 47.34 | 47.71 | 47.15 | 47.49 | 2,843,738 | -0.03(-0.06%) |
Nov 25, 2016 | 47.68 | 47.80 | 47.40 | 47.52 | 849,880 | +0.00(+0.00%) |
Nov 23, 2016 | 47.52 | 47.52 | 47.52 | 0 | +0.52(+1.11%) | |
Nov 22, 2016 | 47.20 | 47.34 | 46.46 | 46.99 | 3,187,764 | -0.35(-0.74%) |
Nov 21, 2016 | 47.30 | 47.48 | 47.11 | 47.34 | 2,883,327 | +0.10(+0.22%) |
Nov 18, 2016 | 46.63 | 47.45 | 46.62 | 47.24 | 5,014,210 | +0.64(+1.38%) |
Nov 17, 2016 | 46.47 | 46.92 | 46.21 | 46.60 | 3,849,510 | +0.35(+0.76%) |
Nov 16, 2016 | 46.64 | 47.00 | 46.18 | 46.25 | 3,106,488 | -0.29(-0.63%) |
Nov 15, 2016 | 46.12 | 46.58 | 45.67 | 46.54 | 6,333,126 | +0.18(+0.39%) |
Nov 14, 2016 | 48.15 | 48.29 | 46.30 | 46.36 | 3,888,311 | -1.56(-3.26%) |
Nov 11, 2016 | 48.14 | 48.25 | 47.47 | 47.92 | 3,724,811 | -0.45(-0.94%) |
Nov 10, 2016 | 48.91 | 49.09 | 47.80 | 48.38 | 5,979,306 | +0.09(+0.18%) |
Nov 09, 2016 | 49.13 | 49.42 | 47.65 | 48.29 | 5,389,053 | +0.63(+1.33%) |
Nov 08, 2016 | 47.08 | 48.25 | 46.73 | 47.66 | 4,068,260 | +0.33(+0.70%) |
Nov 07, 2016 | 47.93 | 48.14 | 47.17 | 47.33 | 9,889,668 | +0.04(+0.08%) |
Nov 04, 2016 | 46.45 | 47.55 | 46.37 | 47.29 | 4,471,620 | +0.94(+2.02%) |
Nov 03, 2016 | 47.51 | 47.55 | 46.12 | 46.35 | 4,805,375 | -1.10(-2.31%) |
Nov 02, 2016 | 48.21 | 48.27 | 46.24 | 47.45 | 8,561,249 | +2.71(+6.05%) |
Nov 01, 2016 | 45.08 | 45.36 | 44.37 | 44.74 | 9,212,012 | -0.43(-0.95%) |
Oct 31, 2016 | 46.01 | 46.10 | 45.13 | 45.17 | 4,905,496 | -0.72(-1.57%) |
Oct 28, 2016 | 45.82 | 46.04 | 45.27 | 45.89 | 3,832,500 | -0.20(-0.43%) |
Oct 27, 2016 | 46.42 | 46.54 | 45.98 | 46.09 | 2,713,618 | +0.00(+0.00%) |
Oct 26, 2016 | 46.83 | 46.91 | 46.05 | 46.09 | 4,158,720 | -1.15(-2.44%) |
Oct 25, 2016 | 47.69 | 47.69 | 46.91 | 47.24 | 3,764,238 | -0.98(-2.04%) |
Oct 24, 2016 | 48.25 | 48.38 | 48.02 | 48.22 | 1,771,436 | +0.09(+0.18%) |
Oct 21, 2016 | 48.18 | 48.36 | 47.91 | 48.14 | 2,150,471 | -0.34(-0.70%) |
Oct 20, 2016 | 48.27 | 48.58 | 48.16 | 48.48 | 1,584,933 | +0.18(+0.37%) |
Oct 19, 2016 | 48.56 | 48.56 | 48.03 | 48.30 | 1,698,634 | +0.05(+0.10%) |
Oct 18, 2016 | 47.79 | 48.32 | 47.73 | 48.25 | 2,150,881 | +0.97(+2.06%) |
Oct 17, 2016 | 47.39 | 47.52 | 47.13 | 47.28 | 2,798,483 | -0.14(-0.30%) |
Oct 14, 2016 | 48.35 | 48.35 | 47.42 | 47.42 | 2,629,988 | -0.79(-1.65%) |
Oct 13, 2016 | 48.32 | 48.38 | 47.86 | 48.21 | 2,975,803 | -0.38(-0.78%) |
Oct 12, 2016 | 48.22 | 48.73 | 48.00 | 48.59 | 4,869,901 | +0.43(+0.90%) |
Oct 11, 2016 | 49.43 | 49.47 | 47.47 | 48.16 | 7,949,261 | -1.63(-3.28%) |
Oct 10, 2016 | 49.14 | 50.22 | 49.14 | 49.79 | 3,300,578 | +0.79(+1.62%) |
Oct 07, 2016 | 49.22 | 49.34 | 48.72 | 49.00 | 3,517,034 | +0.19(+0.39%) |
Oct 06, 2016 | 49.08 | 49.13 | 48.57 | 48.81 | 2,859,745 | -0.50(-1.02%) |
Oct 05, 2016 | 49.43 | 49.54 | 49.09 | 49.31 | 2,759,835 | -0.12(-0.25%) |
Oct 04, 2016 | 49.55 | 49.70 | 48.93 | 49.43 | 3,375,365 | -0.05(-0.10%) |
Oct 03, 2016 | 48.91 | 49.55 | 48.79 | 49.48 | 2,553,077 | +0.33(+0.67%) |
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%) |