Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.30 | 54.93 | 54.05 | 54.80 | 1,241,278 | +0.94(+1.74%) |
Nov 29, 2016 | 53.34 | 54.33 | 53.32 | 53.86 | 997,631 | +0.51(+0.96%) |
Nov 28, 2016 | 54.26 | 55.06 | 53.07 | 53.35 | 1,822,597 | -1.28(-2.34%) |
Nov 25, 2016 | 54.02 | 54.99 | 53.98 | 54.63 | 894,670 | +0.76(+1.42%) |
Nov 23, 2016 | 53.86 | 53.86 | 53.86 | 0 | -0.40(-0.74%) | |
Nov 22, 2016 | 54.56 | 54.77 | 53.91 | 54.26 | 1,312,290 | -0.11(-0.21%) |
Nov 21, 2016 | 54.18 | 54.94 | 54.18 | 54.38 | 941,312 | +0.32(+0.59%) |
Nov 18, 2016 | 53.94 | 54.19 | 53.69 | 54.06 | 1,201,676 | -0.06(-0.12%) |
Nov 17, 2016 | 54.22 | 54.29 | 53.41 | 54.12 | 1,386,042 | -0.04(-0.07%) |
Nov 16, 2016 | 53.84 | 54.61 | 53.28 | 54.16 | 2,042,245 | -0.13(-0.24%) |
Nov 15, 2016 | 53.12 | 54.30 | 52.80 | 54.29 | 1,303,484 | +1.19(+2.24%) |
Nov 14, 2016 | 51.54 | 53.27 | 51.31 | 53.10 | 1,840,684 | +1.81(+3.53%) |
Nov 11, 2016 | 53.39 | 53.58 | 51.02 | 51.29 | 2,304,898 | -2.44(-4.54%) |
Nov 10, 2016 | 54.38 | 55.22 | 53.51 | 53.73 | 1,679,992 | -0.89(-1.64%) |
Nov 09, 2016 | 55.33 | 55.82 | 53.94 | 54.62 | 2,214,638 | -1.25(-2.24%) |
Nov 08, 2016 | 55.13 | 56.26 | 54.80 | 55.88 | 1,323,877 | +0.77(+1.40%) |
Nov 07, 2016 | 55.76 | 56.10 | 54.83 | 55.10 | 1,809,365 | -0.18(-0.33%) |
Nov 04, 2016 | 55.31 | 55.91 | 55.13 | 55.29 | 2,183,337 | -0.01(-0.01%) |
Nov 03, 2016 | 54.46 | 56.06 | 54.10 | 55.29 | 2,420,144 | +0.41(+0.74%) |
Nov 02, 2016 | 51.05 | 55.40 | 49.96 | 54.89 | 5,397,291 | +4.97(+9.96%) |
Nov 01, 2016 | 49.45 | 50.75 | 49.44 | 49.92 | 2,263,663 | +0.45(+0.92%) |
Oct 31, 2016 | 49.36 | 49.60 | 49.00 | 49.46 | 1,324,736 | +0.23(+0.47%) |
Oct 28, 2016 | 48.95 | 49.61 | 48.51 | 49.23 | 1,120,201 | +0.34(+0.70%) |
Oct 27, 2016 | 49.30 | 49.53 | 48.86 | 48.89 | 862,725 | -0.14(-0.29%) |
Oct 26, 2016 | 48.78 | 49.32 | 48.70 | 49.03 | 1,001,736 | +0.02(+0.03%) |
Oct 25, 2016 | 48.90 | 49.78 | 48.76 | 49.02 | 1,208,580 | +0.03(+0.07%) |
Oct 24, 2016 | 48.54 | 49.09 | 48.54 | 48.98 | 1,094,867 | +0.45(+0.92%) |
Oct 21, 2016 | 47.49 | 48.62 | 47.09 | 48.54 | 1,138,086 | +0.78(+1.64%) |
Oct 20, 2016 | 47.86 | 48.36 | 47.48 | 47.76 | 1,327,675 | -0.15(-0.32%) |
Oct 19, 2016 | 47.56 | 47.92 | 47.19 | 47.91 | 904,831 | +0.58(+1.23%) |
Oct 18, 2016 | 47.31 | 47.49 | 47.09 | 47.32 | 1,026,624 | +0.55(+1.18%) |
Oct 17, 2016 | 47.28 | 47.36 | 46.65 | 46.77 | 834,327 | -0.41(-0.88%) |
Oct 14, 2016 | 48.22 | 48.55 | 47.19 | 47.19 | 917,555 | -0.81(-1.68%) |
Oct 13, 2016 | 47.58 | 48.44 | 47.28 | 47.99 | 740,278 | +0.02(+0.03%) |
Oct 12, 2016 | 47.99 | 48.21 | 47.54 | 47.98 | 914,050 | -0.10(-0.20%) |
Oct 11, 2016 | 49.07 | 49.37 | 47.94 | 48.07 | 838,254 | -1.20(-2.44%) |
Oct 10, 2016 | 49.00 | 49.29 | 48.76 | 49.28 | 612,229 | +0.65(+1.35%) |
Oct 07, 2016 | 49.48 | 49.48 | 48.32 | 48.62 | 1,131,510 | -0.73(-1.47%) |
Oct 06, 2016 | 48.44 | 49.59 | 48.44 | 49.35 | 1,609,529 | +0.74(+1.53%) |
Oct 05, 2016 | 47.70 | 48.73 | 47.52 | 48.61 | 2,720,687 | +0.85(+1.79%) |
Oct 04, 2016 | 47.32 | 48.43 | 47.06 | 47.76 | 1,278,995 | +0.38(+0.81%) |
Oct 03, 2016 | 47.03 | 47.41 | 46.77 | 47.37 | 788,794 | +0.13(+0.27%) |
Sep 30, 2016 | 46.46 | 47.45 | 46.42 | 47.24 | 1,619,029 | +0.37(+0.80%) |
Sep 29, 2016 | 47.31 | 47.42 | 46.67 | 46.87 | 1,035,467 | -0.57(-1.21%) |
Sep 28, 2016 | 47.41 | 47.55 | 46.80 | 47.44 | 1,251,422 | +0.14(+0.29%) |
Sep 27, 2016 | 47.26 | 47.55 | 46.90 | 47.31 | 915,054 | -0.13(-0.27%) |
Sep 26, 2016 | 47.83 | 47.83 | 47.37 | 47.44 | 799,112 | -0.51(-1.06%) |
Sep 23, 2016 | 48.55 | 48.78 | 47.64 | 47.95 | 1,295,736 | -1.01(-2.05%) |
Sep 22, 2016 | 48.38 | 49.06 | 48.35 | 48.95 | 1,415,687 | +0.83(+1.72%) |
Sep 21, 2016 | 47.28 | 48.17 | 47.28 | 48.12 | 1,634,162 | +0.84(+1.77%) |
Sep 20, 2016 | 47.52 | 47.80 | 47.00 | 47.28 | 1,575,702 | -0.34(-0.70%) |
Sep 19, 2016 | 48.56 | 48.94 | 47.60 | 47.62 | 1,208,352 | -0.84(-1.73%) |
Sep 16, 2016 | 47.91 | 48.46 | 47.87 | 48.46 | 2,075,099 | +0.29(+0.60%) |
Sep 15, 2016 | 47.99 | 48.39 | 47.67 | 48.17 | 1,499,107 | -0.01(-0.02%) |
Sep 14, 2016 | 48.78 | 49.16 | 48.09 | 48.18 | 1,153,107 | -0.44(-0.90%) |
Sep 13, 2016 | 49.57 | 49.92 | 48.42 | 48.62 | 1,936,358 | -1.20(-2.40%) |
Sep 12, 2016 | 49.10 | 49.98 | 48.59 | 49.81 | 1,361,114 | +0.42(+0.86%) |
Sep 09, 2016 | 50.75 | 50.75 | 49.39 | 49.39 | 1,580,786 | -1.46(-2.87%) |
Sep 08, 2016 | 51.15 | 51.34 | 50.55 | 50.85 | 1,298,573 | -0.32(-0.62%) |
Sep 07, 2016 | 51.08 | 51.23 | 50.70 | 51.17 | 1,183,697 | +0.06(+0.11%) |
Sep 06, 2016 | 50.71 | 51.21 | 50.39 | 51.11 | 909,126 | +0.41(+0.82%) |
Sep 02, 2016 | 50.18 | 50.70 | 50.70 | 50.70 | 786,309 | +0.48(+0.95%) |
Sep 01, 2016 | 50.99 | 51.03 | 49.66 | 50.22 | 1,651,373 | -0.75(-1.47%) |
Aug 31, 2016 | 50.79 | 51.00 | 50.13 | 50.97 | 2,108,597 | +1.10(+2.21%) |
Aug 30, 2016 | 50.09 | 50.47 | 49.72 | 49.87 | 885,067 | -0.22(-0.45%) |
Aug 29, 2016 | 49.88 | 50.37 | 49.86 | 50.09 | 664,574 | +0.26(+0.53%) |
Aug 26, 2016 | 50.35 | 50.35 | 49.46 | 49.83 | 1,242,966 | -0.37(-0.73%) |
Aug 25, 2016 | 50.61 | 50.95 | 50.16 | 50.20 | 1,090,883 | -0.48(-0.94%) |
Aug 24, 2016 | 51.18 | 51.28 | 50.49 | 50.67 | 1,203,695 | -0.46(-0.90%) |
Aug 23, 2016 | 51.18 | 51.51 | 51.03 | 51.14 | 844,369 | +0.10(+0.19%) |
Aug 22, 2016 | 51.31 | 51.31 | 50.78 | 51.04 | 760,920 | +0.02(+0.03%) |
Aug 19, 2016 | 50.80 | 51.03 | 50.49 | 51.03 | 943,356 | +0.02(+0.05%) |
Aug 18, 2016 | 51.77 | 51.78 | 50.85 | 51.00 | 1,285,002 | -0.81(-1.57%) |
Aug 17, 2016 | 51.15 | 51.91 | 50.87 | 51.82 | 1,138,520 | +0.70(+1.37%) |
Aug 16, 2016 | 52.06 | 52.06 | 51.11 | 51.11 | 891,618 | -1.15(-2.20%) |
Aug 15, 2016 | 52.06 | 52.29 | 51.91 | 52.26 | 788,315 | +0.15(+0.29%) |
Aug 12, 2016 | 51.70 | 52.16 | 51.35 | 52.11 | 949,173 | +0.49(+0.95%) |
Aug 11, 2016 | 52.21 | 52.54 | 51.40 | 51.62 | 1,059,703 | -0.52(-0.99%) |
Aug 10, 2016 | 52.63 | 52.83 | 52.06 | 52.14 | 1,353,344 | -0.21(-0.41%) |
Aug 09, 2016 | 52.34 | 52.67 | 52.16 | 52.35 | 874,834 | +0.18(+0.35%) |
Aug 08, 2016 | 52.44 | 53.16 | 52.11 | 52.17 | 1,421,294 | -0.30(-0.57%) |
Aug 05, 2016 | 51.65 | 52.63 | 51.51 | 52.47 | 1,310,225 | +0.84(+1.63%) |
Aug 04, 2016 | 51.18 | 51.66 | 50.70 | 51.63 | 1,563,228 | +0.55(+1.07%) |
Aug 03, 2016 | 50.11 | 51.08 | 49.72 | 51.08 | 1,620,736 | +0.90(+1.78%) |
Aug 02, 2016 | 50.40 | 50.40 | 48.82 | 50.19 | 2,143,546 | +0.24(+0.48%) |
Aug 01, 2016 | 51.88 | 51.88 | 49.70 | 49.95 | 2,288,874 | -2.23(-4.27%) |
Jul 29, 2016 | 51.67 | 52.25 | 51.54 | 52.18 | 1,317,254 | +0.39(+0.75%) |
Jul 28, 2016 | 49.92 | 51.93 | 49.13 | 51.79 | 2,545,433 | +3.26(+6.73%) |
Jul 27, 2016 | 48.53 | 48.79 | 48.24 | 48.52 | 1,289,532 | +0.02(+0.05%) |
Jul 26, 2016 | 48.60 | 48.88 | 48.26 | 48.50 | 937,619 | -0.15(-0.31%) |
Jul 25, 2016 | 49.29 | 49.29 | 48.59 | 48.65 | 1,162,959 | -0.64(-1.30%) |
Jul 22, 2016 | 48.93 | 49.43 | 48.72 | 49.29 | 876,110 | +0.41(+0.84%) |
Jul 21, 2016 | 48.72 | 49.20 | 48.50 | 48.88 | 833,637 | +0.21(+0.42%) |
Jul 20, 2016 | 48.27 | 48.74 | 48.17 | 48.67 | 992,644 | +0.55(+1.14%) |
Jul 19, 2016 | 48.44 | 48.49 | 48.03 | 48.13 | 1,052,623 | -0.33(-0.69%) |
Jul 18, 2016 | 48.38 | 48.88 | 48.09 | 48.46 | 1,225,761 | +0.08(+0.16%) |
Jul 15, 2016 | 48.09 | 48.44 | 47.74 | 48.38 | 1,313,211 | +0.43(+0.89%) |
Jul 14, 2016 | 47.95 | 48.09 | 47.64 | 47.95 | 934,739 | +0.24(+0.50%) |
Jul 13, 2016 | 47.94 | 48.00 | 47.14 | 47.71 | 1,017,661 | -0.20(-0.41%) |
Jul 12, 2016 | 47.53 | 48.09 | 47.52 | 47.91 | 1,217,859 | +0.75(+1.60%) |
Jul 11, 2016 | 47.61 | 47.67 | 47.04 | 47.16 | 1,048,183 | -0.39(-0.82%) |
Jul 08, 2016 | 46.35 | 47.67 | 45.93 | 47.55 | 1,817,564 | +1.62(+3.52%) |
Jul 07, 2016 | 46.49 | 46.85 | 45.84 | 45.93 | 1,047,090 | -0.13(-0.28%) |
Jul 06, 2016 | 45.57 | 46.16 | 45.26 | 46.06 | 1,280,313 | +0.29(+0.62%) |
Jul 05, 2016 | 46.53 | 46.72 | 45.38 | 45.77 | 1,584,679 | -0.63(-1.37%) |
Jul 01, 2016 | 47.06 | 46.41 | 46.41 | 46.41 | 1,824,833 | -0.47(-1.00%) |
Jun 30, 2016 | 46.87 | 47.06 | 46.58 | 46.87 | 1,973,299 | +0.07(+0.15%) |
Jun 29, 2016 | 46.11 | 46.91 | 46.11 | 46.80 | 908,927 | +0.68(+1.48%) |
Jun 28, 2016 | 46.02 | 46.16 | 45.39 | 46.12 | 1,137,843 | +0.82(+1.82%) |
Jun 27, 2016 | 46.14 | 46.20 | 44.92 | 45.30 | 1,849,057 | -1.27(-2.72%) |
Jun 24, 2016 | 47.48 | 48.22 | 46.55 | 46.56 | 2,245,747 | -2.27(-4.64%) |
Jun 23, 2016 | 48.96 | 49.27 | 48.68 | 48.83 | 807,183 | +0.06(+0.13%) |
Jun 22, 2016 | 48.59 | 49.47 | 48.47 | 48.77 | 1,262,060 | -0.02(-0.03%) |
Jun 21, 2016 | 49.12 | 49.12 | 48.40 | 48.78 | 1,205,945 | -0.13(-0.28%) |
Jun 20, 2016 | 48.86 | 49.44 | 48.86 | 48.92 | 1,131,496 | +0.13(+0.26%) |
Jun 17, 2016 | 48.59 | 48.93 | 48.36 | 48.79 | 1,718,693 | +0.15(+0.31%) |
Jun 16, 2016 | 48.82 | 48.97 | 48.11 | 48.64 | 1,236,328 | -0.48(-0.98%) |
Jun 15, 2016 | 49.40 | 49.89 | 49.05 | 49.12 | 1,742,077 | -0.14(-0.29%) |
Jun 14, 2016 | 49.27 | 49.68 | 48.88 | 49.27 | 1,271,945 | -0.21(-0.42%) |
Jun 13, 2016 | 51.83 | 51.83 | 49.35 | 49.47 | 3,178,073 | -2.35(-4.54%) |
Jun 10, 2016 | 52.32 | 52.40 | 51.60 | 51.83 | 1,386,538 | -0.60(-1.15%) |
Jun 09, 2016 | 52.52 | 52.82 | 51.84 | 52.43 | 2,044,983 | -0.27(-0.51%) |
Jun 08, 2016 | 53.19 | 53.63 | 52.67 | 52.70 | 1,705,511 | -0.52(-0.97%) |
Jun 07, 2016 | 53.60 | 53.60 | 53.09 | 53.21 | 1,304,239 | -0.24(-0.44%) |
Jun 06, 2016 | 53.70 | 54.06 | 53.36 | 53.45 | 1,204,901 | -0.25(-0.47%) |
Jun 03, 2016 | 53.68 | 53.85 | 53.40 | 53.70 | 1,427,125 | +0.02(+0.04%) |
Jun 02, 2016 | 53.05 | 54.07 | 52.98 | 53.68 | 1,889,585 | +0.20(+0.37%) |
Jun 01, 2016 | 52.94 | 53.65 | 52.71 | 53.48 | 1,879,940 | +0.33(+0.63%) |
May 31, 2016 | 52.18 | 53.23 | 52.17 | 53.15 | 2,956,483 | +1.01(+1.95%) |
May 27, 2016 | 52.47 | 52.14 | 52.14 | 52.14 | 916,770 | -0.09(-0.17%) |
May 26, 2016 | 52.21 | 52.77 | 51.72 | 52.22 | 1,750,152 | +0.30(+0.58%) |
May 25, 2016 | 51.24 | 52.33 | 51.16 | 51.92 | 2,356,813 | +0.85(+1.66%) |
May 24, 2016 | 50.73 | 51.66 | 50.44 | 51.07 | 1,784,860 | +0.56(+1.11%) |
May 23, 2016 | 49.54 | 51.07 | 49.52 | 50.51 | 2,089,150 | +0.79(+1.59%) |
May 20, 2016 | 48.57 | 49.92 | 48.35 | 49.72 | 1,665,268 | +1.30(+2.68%) |
May 19, 2016 | 48.14 | 48.50 | 47.52 | 48.42 | 1,351,778 | +0.17(+0.36%) |
May 18, 2016 | 47.66 | 48.61 | 47.45 | 48.24 | 1,705,973 | +0.59(+1.23%) |
May 17, 2016 | 47.81 | 48.41 | 47.53 | 47.66 | 1,220,291 | -0.33(-0.69%) |
May 16, 2016 | 47.88 | 48.54 | 47.74 | 47.99 | 1,061,391 | +0.23(+0.48%) |
May 13, 2016 | 48.29 | 48.30 | 47.41 | 47.76 | 974,153 | -0.57(-1.17%) |
May 12, 2016 | 48.52 | 48.85 | 47.94 | 48.33 | 1,050,033 | +0.15(+0.31%) |
May 11, 2016 | 48.16 | 48.64 | 47.96 | 48.18 | 1,052,582 | -0.10(-0.21%) |
May 10, 2016 | 48.03 | 48.28 | 47.58 | 48.28 | 1,099,563 | +0.50(+1.04%) |
May 09, 2016 | 48.08 | 48.66 | 47.39 | 47.79 | 1,134,841 | -0.21(-0.44%) |
May 06, 2016 | 47.68 | 48.07 | 47.35 | 48.00 | 1,416,150 | +0.28(+0.59%) |
May 05, 2016 | 49.07 | 49.07 | 47.64 | 47.72 | 1,823,804 | -1.17(-2.38%) |
May 04, 2016 | 48.52 | 48.97 | 48.23 | 48.88 | 1,560,675 | +0.22(+0.45%) |
May 03, 2016 | 49.00 | 49.13 | 48.24 | 48.66 | 1,431,972 | -0.57(-1.17%) |
May 02, 2016 | 49.24 | 49.52 | 49.08 | 49.24 | 1,476,827 | +0.02(+0.03%) |
Apr 29, 2016 | 49.35 | 49.46 | 48.38 | 49.22 | 2,313,675 | -0.01(-0.02%) |
Apr 28, 2016 | 48.72 | 50.07 | 48.72 | 49.23 | 4,137,332 | +1.61(+3.39%) |
Apr 27, 2016 | 47.24 | 47.72 | 46.89 | 47.61 | 2,127,179 | +0.39(+0.82%) |
Apr 26, 2016 | 46.64 | 47.35 | 46.52 | 47.23 | 1,378,849 | +0.54(+1.16%) |
Apr 25, 2016 | 47.16 | 47.32 | 46.35 | 46.68 | 1,564,336 | -0.48(-1.02%) |
Apr 22, 2016 | 46.46 | 47.17 | 46.31 | 47.16 | 1,816,699 | +0.36(+0.77%) |
Apr 21, 2016 | 46.91 | 47.55 | 46.51 | 46.80 | 1,733,280 | -0.07(-0.15%) |
Apr 20, 2016 | 46.64 | 47.23 | 46.40 | 46.87 | 2,434,370 | +0.26(+0.56%) |
Apr 19, 2016 | 45.48 | 46.86 | 45.47 | 46.61 | 2,089,999 | +1.02(+2.23%) |
Apr 18, 2016 | 45.12 | 45.60 | 45.03 | 45.60 | 1,754,898 | +0.31(+0.68%) |
Apr 15, 2016 | 44.82 | 45.61 | 44.55 | 45.29 | 2,243,756 | +0.76(+1.72%) |
Apr 14, 2016 | 44.38 | 44.63 | 44.12 | 44.53 | 1,505,639 | +0.01(+0.02%) |
Apr 13, 2016 | 44.54 | 44.91 | 44.40 | 44.52 | 1,561,717 | +0.09(+0.21%) |
Apr 12, 2016 | 44.24 | 44.48 | 43.89 | 44.42 | 1,618,253 | +0.21(+0.48%) |
Apr 11, 2016 | 44.19 | 45.05 | 44.16 | 44.21 | 1,293,777 | -0.09(-0.20%) |
Apr 08, 2016 | 44.79 | 45.02 | 44.09 | 44.30 | 1,317,104 | -0.14(-0.32%) |
Apr 07, 2016 | 43.79 | 44.92 | 43.64 | 44.44 | 2,875,202 | +0.64(+1.46%) |
Apr 06, 2016 | 43.84 | 44.32 | 43.09 | 43.80 | 1,684,359 | -0.06(-0.14%) |
Apr 05, 2016 | 43.71 | 44.24 | 43.22 | 43.86 | 3,199,837 | -0.21(-0.48%) |
Apr 04, 2016 | 44.65 | 44.65 | 43.89 | 44.08 | 1,845,366 | -0.73(-1.63%) |
Apr 01, 2016 | 44.35 | 44.86 | 43.45 | 44.81 | 1,380,793 | +0.18(+0.41%) |
Mar 31, 2016 | 44.36 | 45.16 | 44.34 | 44.63 | 1,863,074 | +0.13(+0.30%) |
Mar 30, 2016 | 44.89 | 45.83 | 43.94 | 44.49 | 1,862,931 | -0.34(-0.76%) |
Mar 29, 2016 | 44.11 | 44.87 | 44.04 | 44.83 | 1,684,908 | +0.60(+1.35%) |
Mar 28, 2016 | 44.14 | 44.72 | 43.78 | 44.23 | 1,480,966 | +0.25(+0.57%) |
Mar 24, 2016 | 42.61 | 43.98 | 43.98 | 43.98 | 2,227,768 | +1.27(+2.97%) |
Mar 23, 2016 | 43.31 | 43.39 | 42.65 | 42.71 | 1,639,173 | -0.67(-1.54%) |
Mar 22, 2016 | 43.33 | 43.95 | 42.87 | 43.38 | 1,351,656 | -0.20(-0.45%) |
Mar 21, 2016 | 43.74 | 44.21 | 43.50 | 43.58 | 1,759,440 | -0.39(-0.88%) |
Mar 18, 2016 | 44.15 | 44.81 | 43.54 | 43.97 | 2,103,495 | +0.19(+0.43%) |
Mar 17, 2016 | 43.03 | 44.23 | 43.03 | 43.78 | 1,342,177 | +0.61(+1.40%) |
Mar 16, 2016 | 43.08 | 43.47 | 42.64 | 43.17 | 1,370,606 | +0.05(+0.11%) |
Mar 15, 2016 | 43.31 | 43.73 | 42.57 | 43.12 | 1,049,256 | -0.19(-0.44%) |
Mar 14, 2016 | 44.01 | 44.39 | 42.94 | 43.31 | 1,543,612 | -0.95(-2.15%) |
Mar 11, 2016 | 44.23 | 44.95 | 43.99 | 44.27 | 1,844,718 | +0.39(+0.90%) |
Mar 10, 2016 | 43.82 | 44.12 | 42.85 | 43.87 | 2,219,056 | +0.24(+0.56%) |
Mar 09, 2016 | 43.38 | 44.47 | 43.25 | 43.63 | 2,306,358 | +0.46(+1.06%) |
Mar 08, 2016 | 43.87 | 44.38 | 42.45 | 43.17 | 2,408,150 | -0.89(-2.02%) |
Mar 07, 2016 | 42.97 | 44.36 | 42.93 | 44.06 | 1,670,269 | +0.83(+1.91%) |
Mar 04, 2016 | 42.75 | 44.19 | 42.74 | 43.23 | 2,373,410 | +0.69(+1.63%) |
Mar 03, 2016 | 40.86 | 42.64 | 40.60 | 42.54 | 2,690,181 | +1.98(+4.89%) |
Mar 02, 2016 | 39.44 | 40.64 | 39.01 | 40.56 | 2,573,252 | +1.18(+3.00%) |
Mar 01, 2016 | 39.33 | 39.84 | 39.02 | 39.38 | 1,770,979 | +0.22(+0.56%) |
Feb 29, 2016 | 39.82 | 40.05 | 39.09 | 39.16 | 2,100,253 | -0.59(-1.49%) |
Feb 26, 2016 | 40.36 | 40.61 | 39.71 | 39.75 | 1,647,678 | -0.41(-1.02%) |
Feb 25, 2016 | 39.24 | 40.36 | 38.92 | 40.16 | 3,381,449 | +1.10(+2.82%) |
Feb 24, 2016 | 38.91 | 39.23 | 38.38 | 39.05 | 2,557,555 | -0.09(-0.22%) |
Feb 23, 2016 | 40.40 | 40.53 | 38.66 | 39.14 | 2,320,779 | -1.28(-3.18%) |
Feb 22, 2016 | 38.44 | 40.58 | 38.97 | 40.42 | 3,266,482 | +1.98(+5.16%) |
Feb 19, 2016 | 39.49 | 39.50 | 38.38 | 38.44 | 1,837,087 | -1.39(-3.50%) |
Feb 18, 2016 | 39.61 | 40.15 | 38.96 | 39.83 | 2,620,539 | +0.14(+0.36%) |
Feb 17, 2016 | 41.34 | 41.40 | 39.66 | 39.69 | 2,380,067 | -1.39(-3.37%) |
Feb 16, 2016 | 40.90 | 41.97 | 40.58 | 41.08 | 2,176,147 | +0.55(+1.36%) |
Feb 12, 2016 | 38.14 | 40.53 | 40.53 | 40.53 | 4,764,356 | +3.19(+8.54%) |
Feb 11, 2016 | 43.91 | 44.34 | 36.00 | 37.34 | 7,075,527 | -8.31(-18.21%) |
Feb 10, 2016 | 44.63 | 45.86 | 44.22 | 45.65 | 2,580,216 | +1.31(+2.96%) |
Feb 09, 2016 | 45.30 | 45.55 | 44.01 | 44.34 | 2,779,086 | -1.28(-2.81%) |
Feb 08, 2016 | 46.31 | 46.40 | 45.20 | 45.62 | 1,549,459 | -0.81(-1.75%) |
Feb 05, 2016 | 46.38 | 46.70 | 46.15 | 46.43 | 1,496,151 | -0.05(-0.12%) |
Feb 04, 2016 | 46.41 | 47.34 | 46.30 | 46.48 | 1,936,353 | +0.21(+0.46%) |
Feb 03, 2016 | 46.18 | 46.48 | 45.75 | 46.27 | 1,335,223 | +0.62(+1.37%) |
Feb 02, 2016 | 47.24 | 47.24 | 45.44 | 45.65 | 2,039,394 | -2.20(-4.59%) |
Feb 01, 2016 | 48.35 | 48.49 | 47.56 | 47.84 | 1,150,826 | -0.60(-1.24%) |
Jan 29, 2016 | 46.87 | 48.45 | 46.86 | 48.45 | 1,926,467 | +1.51(+3.21%) |
Jan 28, 2016 | 46.41 | 47.02 | 46.08 | 46.94 | 1,385,119 | +1.15(+2.51%) |
Jan 27, 2016 | 45.95 | 46.20 | 45.24 | 45.79 | 2,292,618 | -0.55(-1.20%) |
Jan 26, 2016 | 46.41 | 46.59 | 45.88 | 46.34 | 1,925,013 | +0.23(+0.49%) |
Jan 25, 2016 | 46.71 | 46.98 | 45.95 | 46.12 | 2,267,307 | -0.70(-1.50%) |
Jan 22, 2016 | 46.91 | 47.55 | 46.53 | 46.82 | 1,205,263 | +0.40(+0.86%) |
Jan 21, 2016 | 46.30 | 46.90 | 45.98 | 46.42 | 1,244,616 | -0.17(-0.37%) |
Jan 20, 2016 | 47.16 | 47.34 | 45.56 | 46.59 | 2,300,413 | -0.95(-1.99%) |
Jan 19, 2016 | 48.65 | 48.82 | 47.51 | 47.54 | 2,300,426 | -0.74(-1.54%) |
Jan 15, 2016 | 49.23 | 48.28 | 48.28 | 48.28 | 1,841,273 | -1.68(-3.36%) |
Jan 14, 2016 | 50.56 | 50.66 | 49.38 | 49.96 | 2,165,157 | -0.72(-1.42%) |
Jan 13, 2016 | 51.26 | 52.41 | 50.54 | 50.68 | 2,290,879 | -0.23(-0.46%) |
Jan 12, 2016 | 52.16 | 52.45 | 50.33 | 50.91 | 1,703,240 | -1.00(-1.93%) |
Jan 11, 2016 | 51.95 | 52.10 | 51.47 | 51.91 | 1,324,370 | +0.26(+0.50%) |
Jan 08, 2016 | 52.01 | 52.36 | 51.52 | 51.66 | 1,266,098 | -0.33(-0.63%) |
Jan 07, 2016 | 51.59 | 52.49 | 51.20 | 51.98 | 1,945,228 | -0.16(-0.31%) |
Jan 06, 2016 | 51.56 | 52.51 | 51.45 | 52.15 | 1,510,333 | +0.13(+0.26%) |
Jan 05, 2016 | 52.03 | 52.36 | 51.56 | 52.02 | 1,635,305 | -0.19(-0.36%) |
Jan 04, 2016 | 52.72 | 52.74 | 51.88 | 52.20 | 1,254,647 | -1.14(-2.14%) |
Dec 31, 2015 | 53.55 | 53.34 | 53.34 | 53.34 | 895,612 | -0.37(-0.68%) |
Dec 30, 2015 | 53.84 | 54.04 | 53.46 | 53.71 | 1,009,969 | -0.13(-0.25%) |
Dec 29, 2015 | 53.30 | 53.92 | 53.30 | 53.84 | 972,925 | +0.70(+1.31%) |
Dec 28, 2015 | 53.30 | 53.44 | 52.92 | 53.15 | 831,852 | -0.30(-0.57%) |
Dec 24, 2015 | 52.73 | 53.45 | 53.45 | 53.45 | 588,030 | +0.52(+0.99%) |
Dec 23, 2015 | 52.42 | 53.07 | 52.32 | 52.93 | 1,270,961 | +0.70(+1.33%) |
Dec 22, 2015 | 51.33 | 52.48 | 51.33 | 52.23 | 1,230,490 | +0.95(+1.86%) |
Dec 21, 2015 | 51.70 | 52.17 | 50.98 | 51.28 | 1,560,147 | -0.36(-0.70%) |
Dec 18, 2015 | 49.94 | 51.90 | 49.68 | 51.64 | 3,683,408 | +1.61(+3.22%) |
Dec 17, 2015 | 49.59 | 50.08 | 49.25 | 50.03 | 2,117,051 | +0.68(+1.38%) |
Dec 16, 2015 | 49.24 | 49.51 | 48.51 | 49.35 | 1,599,176 | +0.46(+0.94%) |
Dec 15, 2015 | 48.46 | 49.23 | 48.44 | 48.89 | 1,661,710 | +0.60(+1.25%) |
Dec 14, 2015 | 49.18 | 49.58 | 48.09 | 48.29 | 1,648,476 | -0.90(-1.83%) |
Dec 11, 2015 | 49.08 | 49.53 | 48.55 | 49.19 | 1,455,175 | -0.44(-0.88%) |
Dec 10, 2015 | 49.81 | 50.13 | 49.29 | 49.63 | 1,430,794 | +0.05(+0.11%) |
Dec 09, 2015 | 49.41 | 50.45 | 49.24 | 49.57 | 1,517,231 | +0.02(+0.05%) |
Dec 08, 2015 | 50.43 | 50.43 | 49.48 | 49.55 | 1,580,423 | -1.24(-2.45%) |
Dec 07, 2015 | 50.78 | 51.32 | 50.44 | 50.79 | 1,726,819 | +0.02(+0.05%) |
Dec 04, 2015 | 50.36 | 51.13 | 50.18 | 50.77 | 1,010,213 | +0.45(+0.90%) |
Dec 03, 2015 | 51.15 | 51.55 | 49.98 | 50.31 | 1,887,504 | -0.80(-1.57%) |
Dec 02, 2015 | 51.48 | 51.61 | 51.05 | 51.12 | 1,129,433 | -0.38(-0.73%) |