Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 51.83 | 51.94 | 51.69 | 51.85 | 3,451,679 | -0.01(-0.02%) |
Oct 28, 2016 | 51.78 | 51.95 | 51.73 | 51.86 | 2,203,979 | -0.01(-0.02%) |
Oct 27, 2016 | 52.08 | 52.08 | 51.80 | 51.87 | 2,115,085 | -0.05(-0.09%) |
Oct 26, 2016 | 51.94 | 52.11 | 51.85 | 51.91 | 3,471,919 | -0.27(-0.52%) |
Oct 25, 2016 | 52.09 | 52.23 | 51.98 | 52.18 | 2,215,742 | -0.05(-0.09%) |
Oct 24, 2016 | 52.35 | 52.40 | 52.12 | 52.23 | 1,417,169 | -0.03(-0.06%) |
Oct 21, 2016 | 51.99 | 52.26 | 51.96 | 52.26 | 2,508,762 | -0.13(-0.24%) |
Oct 20, 2016 | 52.22 | 52.46 | 52.16 | 52.39 | 2,250,619 | +0.07(+0.13%) |
Oct 19, 2016 | 52.22 | 52.42 | 52.22 | 52.32 | 1,449,371 | +0.16(+0.31%) |
Oct 18, 2016 | 52.26 | 52.29 | 52.07 | 52.15 | 2,459,898 | +0.53(+1.03%) |
Oct 17, 2016 | 51.66 | 51.76 | 51.54 | 51.62 | 2,288,640 | -0.13(-0.24%) |
Oct 14, 2016 | 52.03 | 52.12 | 51.75 | 51.75 | 2,022,091 | +0.04(+0.07%) |
Oct 13, 2016 | 51.35 | 51.83 | 51.20 | 51.71 | 9,830,982 | -0.18(-0.35%) |
Oct 12, 2016 | 51.92 | 52.00 | 51.74 | 51.89 | 2,779,231 | -0.07(-0.13%) |
Oct 11, 2016 | 52.52 | 52.52 | 51.86 | 51.96 | 3,508,265 | -0.74(-1.41%) |
Oct 10, 2016 | 52.66 | 52.85 | 52.65 | 52.70 | 1,583,957 | +0.12(+0.22%) |
Oct 07, 2016 | 52.66 | 52.67 | 52.18 | 52.59 | 5,712,152 | -0.32(-0.60%) |
Oct 06, 2016 | 52.91 | 52.93 | 52.74 | 52.91 | 3,764,788 | -0.29(-0.54%) |
Oct 05, 2016 | 53.13 | 53.25 | 53.05 | 53.19 | 2,842,004 | +0.22(+0.42%) |
Oct 04, 2016 | 53.23 | 53.35 | 52.79 | 52.97 | 5,449,701 | -0.06(-0.11%) |
Oct 03, 2016 | 52.96 | 53.10 | 52.89 | 53.03 | 2,154,747 | -0.07(-0.13%) |
Sep 30, 2016 | 52.83 | 53.27 | 52.80 | 53.10 | 2,643,895 | +0.36(+0.68%) |
Sep 29, 2016 | 53.23 | 53.36 | 52.57 | 52.74 | 2,078,397 | -0.67(-1.26%) |
Sep 28, 2016 | 53.19 | 53.43 | 52.86 | 53.42 | 1,746,645 | +0.45(+0.85%) |
Sep 27, 2016 | 52.56 | 53.02 | 52.50 | 52.96 | 1,562,413 | +0.22(+0.42%) |
Sep 26, 2016 | 52.80 | 52.85 | 52.67 | 52.74 | 968,049 | -0.47(-0.89%) |
Sep 23, 2016 | 53.26 | 53.39 | 53.20 | 53.21 | 1,725,876 | -0.46(-0.86%) |
Sep 22, 2016 | 53.90 | 53.98 | 53.61 | 53.68 | 6,028,663 | +0.57(+1.07%) |
Sep 21, 2016 | 52.75 | 53.18 | 52.54 | 53.11 | 1,676,848 | +0.91(+1.75%) |
Sep 20, 2016 | 52.39 | 52.42 | 52.15 | 52.19 | 959,399 | +0.25(+0.48%) |
Sep 19, 2016 | 52.15 | 52.22 | 51.86 | 51.94 | 1,171,648 | +0.29(+0.56%) |
Sep 16, 2016 | 51.75 | 51.76 | 51.53 | 51.65 | 1,457,075 | -0.66(-1.27%) |
Sep 15, 2016 | 51.89 | 52.39 | 51.76 | 52.32 | 1,691,876 | +0.47(+0.91%) |
Sep 14, 2016 | 51.87 | 52.12 | 51.76 | 51.85 | 2,019,235 | -0.06(-0.11%) |
Sep 13, 2016 | 52.29 | 52.38 | 51.71 | 51.90 | 6,647,418 | -1.06(-2.00%) |
Sep 12, 2016 | 52.16 | 52.97 | 52.10 | 52.96 | 6,201,678 | +0.45(+0.86%) |
Sep 09, 2016 | 53.17 | 53.17 | 52.50 | 52.51 | 2,672,886 | -1.06(-1.98%) |
Sep 08, 2016 | 53.69 | 53.82 | 53.51 | 53.57 | 1,547,919 | -0.14(-0.27%) |
Sep 07, 2016 | 53.84 | 53.90 | 53.60 | 53.71 | 1,715,723 | +0.07(+0.13%) |
Sep 06, 2016 | 53.43 | 53.68 | 53.36 | 53.65 | 1,281,212 | +0.44(+0.83%) |
Sep 02, 2016 | 53.14 | 53.20 | 53.20 | 53.20 | 3,462,022 | +0.55(+1.04%) |
Sep 01, 2016 | 52.54 | 52.67 | 52.35 | 52.65 | 1,106,589 | +0.39(+0.76%) |
Aug 31, 2016 | 52.35 | 52.43 | 52.08 | 52.26 | 1,913,011 | -0.12(-0.22%) |
Aug 30, 2016 | 52.51 | 52.58 | 52.28 | 52.38 | 1,316,127 | -0.11(-0.20%) |
Aug 29, 2016 | 52.17 | 52.49 | 52.17 | 52.48 | 588,268 | +0.18(+0.35%) |
Aug 26, 2016 | 52.77 | 53.18 | 52.10 | 52.30 | 1,704,734 | -0.34(-0.64%) |
Aug 25, 2016 | 52.67 | 52.78 | 52.60 | 52.64 | 815,428 | -0.23(-0.44%) |
Aug 24, 2016 | 53.08 | 53.08 | 52.81 | 52.87 | 1,422,349 | -0.12(-0.22%) |
Aug 23, 2016 | 53.12 | 53.20 | 52.96 | 52.98 | 1,811,955 | +0.24(+0.46%) |
Aug 22, 2016 | 52.51 | 52.79 | 52.46 | 52.74 | 1,439,531 | +0.08(+0.15%) |
Aug 19, 2016 | 52.49 | 52.70 | 52.39 | 52.66 | 1,184,935 | -0.40(-0.76%) |
Aug 18, 2016 | 52.82 | 53.08 | 52.78 | 53.07 | 1,324,259 | +0.26(+0.49%) |
Aug 17, 2016 | 52.69 | 52.94 | 52.46 | 52.81 | 948,387 | +0.00(+0.00%) |
Aug 16, 2016 | 52.89 | 52.99 | 52.78 | 52.81 | 1,799,471 | -0.12(-0.22%) |
Aug 15, 2016 | 52.92 | 53.05 | 52.90 | 52.92 | 989,498 | +0.19(+0.37%) |
Aug 12, 2016 | 52.88 | 52.95 | 52.68 | 52.73 | 3,323,085 | -0.13(-0.24%) |
Aug 11, 2016 | 52.73 | 52.97 | 52.68 | 52.86 | 1,200,475 | +0.39(+0.75%) |
Aug 10, 2016 | 52.64 | 52.66 | 52.44 | 52.46 | 1,843,347 | +0.18(+0.35%) |
Aug 09, 2016 | 52.07 | 52.42 | 52.07 | 52.28 | 1,106,126 | +0.41(+0.80%) |
Aug 08, 2016 | 51.85 | 51.89 | 51.79 | 51.87 | 1,466,783 | +0.11(+0.20%) |
Aug 05, 2016 | 51.59 | 51.80 | 51.54 | 51.76 | 1,292,107 | +0.19(+0.37%) |
Aug 04, 2016 | 51.45 | 51.58 | 51.34 | 51.57 | 1,327,195 | +0.30(+0.58%) |
Aug 03, 2016 | 51.09 | 51.28 | 51.03 | 51.27 | 1,604,407 | -0.20(-0.39%) |
Aug 02, 2016 | 51.65 | 51.65 | 51.29 | 51.47 | 1,520,968 | -0.21(-0.41%) |
Aug 01, 2016 | 51.89 | 51.99 | 51.65 | 51.68 | 4,905,262 | -0.38(-0.72%) |
Jul 29, 2016 | 51.86 | 52.13 | 51.75 | 52.06 | 2,352,807 | +0.64(+1.24%) |
Jul 28, 2016 | 51.40 | 51.50 | 51.17 | 51.42 | 1,066,395 | -0.02(-0.04%) |
Jul 27, 2016 | 51.50 | 51.57 | 51.04 | 51.44 | 1,307,387 | +0.25(+0.49%) |
Jul 26, 2016 | 51.21 | 51.35 | 51.01 | 51.19 | 1,537,560 | +0.21(+0.42%) |
Jul 25, 2016 | 51.09 | 51.10 | 50.85 | 50.98 | 1,025,203 | -0.02(-0.04%) |
Jul 22, 2016 | 51.08 | 51.08 | 50.88 | 51.00 | 1,327,457 | +0.05(+0.09%) |
Jul 21, 2016 | 50.94 | 51.15 | 50.84 | 50.95 | 1,549,518 | -0.16(-0.32%) |
Jul 20, 2016 | 51.07 | 51.20 | 50.93 | 51.11 | 1,389,111 | +0.43(+0.85%) |
Jul 19, 2016 | 50.74 | 50.80 | 50.56 | 50.68 | 1,899,105 | -0.39(-0.75%) |
Jul 18, 2016 | 50.99 | 51.22 | 50.88 | 51.07 | 1,201,528 | +0.13(+0.25%) |
Jul 15, 2016 | 51.08 | 51.09 | 50.83 | 50.94 | 2,962,281 | -0.30(-0.58%) |
Jul 14, 2016 | 51.29 | 51.37 | 51.16 | 51.24 | 1,130,792 | +0.42(+0.83%) |
Jul 13, 2016 | 51.03 | 51.09 | 50.75 | 50.82 | 1,891,212 | -0.04(-0.08%) |
Jul 12, 2016 | 50.93 | 51.09 | 50.82 | 50.85 | 2,882,294 | +0.65(+1.30%) |
Jul 11, 2016 | 50.10 | 50.40 | 50.10 | 50.20 | 2,612,351 | +0.73(+1.48%) |
Jul 08, 2016 | 49.29 | 49.53 | 48.74 | 49.47 | 1,990,652 | +0.73(+1.50%) |
Jul 07, 2016 | 49.01 | 49.14 | 48.56 | 48.74 | 2,218,783 | -0.13(-0.28%) |
Jul 06, 2016 | 48.43 | 48.89 | 48.11 | 48.87 | 2,721,787 | -0.05(-0.10%) |
Jul 05, 2016 | 49.37 | 49.40 | 48.81 | 48.92 | 3,024,207 | -1.11(-2.21%) |
Jul 01, 2016 | 50.04 | 50.03 | 50.03 | 50.03 | 2,689,199 | +0.06(+0.12%) |
Jun 30, 2016 | 49.30 | 49.98 | 49.21 | 49.97 | 7,352,952 | +0.73(+1.49%) |
Jun 29, 2016 | 49.09 | 49.40 | 48.99 | 49.24 | 2,732,184 | +0.85(+1.75%) |
Jun 28, 2016 | 48.24 | 48.39 | 47.81 | 48.39 | 3,694,155 | +1.29(+2.74%) |
Jun 27, 2016 | 47.42 | 47.42 | 46.54 | 47.10 | 5,133,118 | -0.98(-2.04%) |
Jun 24, 2016 | 48.28 | 49.32 | 48.08 | 48.08 | 5,562,326 | -4.54(-8.62%) |
Jun 23, 2016 | 52.30 | 52.67 | 51.92 | 52.62 | 2,887,709 | +1.41(+2.75%) |
Jun 22, 2016 | 51.47 | 51.66 | 51.20 | 51.21 | 3,979,354 | -0.06(-0.12%) |
Jun 21, 2016 | 51.30 | 51.64 | 51.07 | 51.27 | 2,297,563 | +0.41(+0.80%) |
Jun 20, 2016 | 51.15 | 51.26 | 50.87 | 50.87 | 2,360,343 | +1.19(+2.40%) |
Jun 17, 2016 | 49.39 | 49.76 | 49.11 | 49.67 | 2,190,295 | +0.49(+1.00%) |
Jun 16, 2016 | 48.41 | 49.19 | 48.05 | 49.18 | 2,489,674 | +0.05(+0.10%) |
Jun 15, 2016 | 49.21 | 49.38 | 49.01 | 49.14 | 2,825,494 | +0.33(+0.68%) |
Jun 14, 2016 | 49.01 | 49.13 | 48.54 | 48.81 | 3,191,613 | -0.75(-1.51%) |
Jun 13, 2016 | 49.64 | 50.02 | 49.43 | 49.55 | 2,319,696 | -0.76(-1.50%) |
Jun 10, 2016 | 50.73 | 50.77 | 50.15 | 50.31 | 2,122,644 | -1.45(-2.79%) |
Jun 09, 2016 | 51.79 | 51.91 | 51.62 | 51.75 | 2,796,658 | -0.65(-1.24%) |
Jun 08, 2016 | 52.46 | 52.53 | 52.35 | 52.41 | 1,394,587 | +0.14(+0.27%) |
Jun 07, 2016 | 52.32 | 52.42 | 52.25 | 52.27 | 1,348,918 | +0.36(+0.69%) |
Jun 06, 2016 | 51.80 | 52.03 | 51.75 | 51.91 | 1,795,489 | +0.27(+0.53%) |
Jun 03, 2016 | 51.42 | 51.63 | 51.22 | 51.63 | 2,442,842 | +0.35(+0.68%) |
Jun 02, 2016 | 51.04 | 51.28 | 50.92 | 51.28 | 2,189,222 | +0.05(+0.09%) |
Jun 01, 2016 | 51.15 | 51.32 | 51.01 | 51.23 | 2,267,690 | -0.07(-0.13%) |
May 31, 2016 | 51.73 | 51.81 | 51.17 | 51.30 | 2,850,008 | -0.18(-0.35%) |
May 27, 2016 | 51.47 | 51.48 | 51.48 | 51.48 | 1,851,811 | -0.09(-0.17%) |
May 26, 2016 | 51.65 | 51.71 | 51.45 | 51.57 | 2,653,732 | +0.10(+0.20%) |
May 25, 2016 | 51.36 | 51.58 | 51.30 | 51.46 | 1,562,551 | +0.47(+0.93%) |
May 24, 2016 | 50.62 | 51.06 | 50.59 | 50.99 | 2,023,272 | +0.71(+1.41%) |
May 23, 2016 | 50.28 | 50.39 | 50.17 | 50.28 | 1,922,615 | -0.10(-0.21%) |
May 20, 2016 | 50.41 | 50.51 | 50.29 | 50.38 | 2,305,558 | +0.37(+0.74%) |
May 19, 2016 | 50.02 | 50.09 | 49.81 | 50.02 | 2,388,567 | -0.28(-0.56%) |
May 18, 2016 | 50.30 | 50.81 | 50.11 | 50.30 | 2,672,271 | +0.01(+0.02%) |
May 17, 2016 | 50.57 | 50.70 | 50.22 | 50.29 | 2,620,397 | -0.32(-0.64%) |
May 16, 2016 | 50.16 | 50.64 | 50.16 | 50.61 | 5,727,621 | +0.60(+1.19%) |
May 13, 2016 | 50.18 | 50.37 | 49.91 | 50.02 | 1,889,168 | -0.55(-1.08%) |
May 12, 2016 | 51.05 | 51.05 | 50.34 | 50.56 | 1,630,242 | -0.02(-0.04%) |
May 11, 2016 | 50.65 | 50.88 | 50.57 | 50.58 | 2,138,914 | -0.43(-0.85%) |
May 10, 2016 | 50.64 | 51.02 | 50.64 | 51.02 | 1,436,832 | +0.71(+1.41%) |
May 09, 2016 | 50.57 | 50.62 | 50.29 | 50.31 | 1,281,574 | -0.11(-0.22%) |
May 06, 2016 | 50.08 | 50.44 | 50.02 | 50.42 | 5,672,035 | +0.13(+0.26%) |
May 05, 2016 | 50.37 | 50.44 | 50.11 | 50.29 | 2,246,821 | -0.04(-0.08%) |
May 04, 2016 | 50.45 | 50.57 | 50.22 | 50.33 | 1,849,852 | -0.59(-1.15%) |
May 03, 2016 | 51.28 | 51.28 | 50.86 | 50.91 | 2,168,643 | -0.83(-1.61%) |
May 02, 2016 | 51.68 | 51.82 | 51.51 | 51.75 | 2,135,661 | +0.51(+1.00%) |
Apr 29, 2016 | 51.51 | 51.56 | 51.06 | 51.23 | 2,957,212 | -0.21(-0.40%) |
Apr 28, 2016 | 51.48 | 51.91 | 51.32 | 51.44 | 3,090,737 | -0.68(-1.31%) |
Apr 27, 2016 | 51.88 | 52.21 | 51.83 | 52.12 | 1,695,243 | +0.08(+0.15%) |
Apr 26, 2016 | 52.10 | 52.14 | 51.89 | 52.05 | 1,685,754 | +0.16(+0.31%) |
Apr 25, 2016 | 51.88 | 51.91 | 51.69 | 51.89 | 1,893,549 | -0.23(-0.44%) |
Apr 22, 2016 | 52.05 | 52.20 | 51.88 | 52.11 | 3,563,052 | +0.02(+0.04%) |
Apr 21, 2016 | 52.32 | 52.36 | 51.97 | 52.09 | 2,019,483 | -0.32(-0.61%) |
Apr 20, 2016 | 52.41 | 52.67 | 52.28 | 52.42 | 1,698,462 | -0.02(-0.04%) |
Apr 19, 2016 | 52.27 | 52.51 | 52.22 | 52.44 | 2,223,162 | +0.91(+1.76%) |
Apr 18, 2016 | 51.07 | 51.59 | 51.03 | 51.53 | 1,665,498 | +0.44(+0.87%) |
Apr 15, 2016 | 51.21 | 51.27 | 51.07 | 51.08 | 2,649,935 | -0.13(-0.26%) |
Apr 14, 2016 | 51.36 | 51.41 | 51.17 | 51.22 | 1,269,349 | +0.08(+0.15%) |
Apr 13, 2016 | 51.05 | 51.23 | 50.92 | 51.14 | 1,483,867 | +0.77(+1.52%) |
Apr 12, 2016 | 50.02 | 50.47 | 49.75 | 50.37 | 2,087,269 | +0.72(+1.45%) |
Apr 11, 2016 | 49.97 | 50.14 | 49.64 | 49.66 | 1,940,102 | +0.03(+0.06%) |
Apr 08, 2016 | 49.67 | 49.76 | 49.48 | 49.63 | 1,812,312 | +0.96(+1.98%) |
Apr 07, 2016 | 49.01 | 49.12 | 48.55 | 48.66 | 1,839,653 | -0.69(-1.40%) |
Apr 06, 2016 | 48.75 | 49.37 | 48.70 | 49.35 | 2,897,275 | +0.76(+1.56%) |
Apr 05, 2016 | 48.64 | 48.76 | 48.53 | 48.60 | 2,038,380 | -1.00(-2.02%) |
Apr 04, 2016 | 49.81 | 49.88 | 49.51 | 49.60 | 1,647,427 | -0.04(-0.08%) |
Apr 01, 2016 | 49.18 | 49.71 | 49.13 | 49.64 | 2,851,115 | -0.60(-1.19%) |
Mar 31, 2016 | 50.44 | 50.53 | 50.19 | 50.23 | 6,624,071 | -0.39(-0.77%) |
Mar 30, 2016 | 50.65 | 50.91 | 50.55 | 50.62 | 1,771,031 | +0.39(+0.77%) |
Mar 29, 2016 | 49.49 | 50.25 | 49.36 | 50.23 | 1,949,074 | +0.53(+1.07%) |
Mar 28, 2016 | 49.72 | 49.93 | 49.58 | 49.70 | 1,893,322 | +0.29(+0.59%) |
Mar 24, 2016 | 49.14 | 49.41 | 49.41 | 49.41 | 1,783,895 | -0.29(-0.59%) |
Mar 23, 2016 | 50.12 | 50.12 | 49.66 | 49.70 | 1,423,551 | -0.51(-1.02%) |
Mar 22, 2016 | 49.97 | 50.32 | 49.86 | 50.21 | 1,451,187 | -0.09(-0.17%) |
Mar 21, 2016 | 50.21 | 50.40 | 50.15 | 50.30 | 1,317,449 | -0.09(-0.19%) |
Mar 18, 2016 | 50.45 | 50.55 | 50.31 | 50.39 | 1,905,574 | -0.10(-0.21%) |
Mar 17, 2016 | 50.11 | 50.58 | 49.96 | 50.50 | 2,962,964 | +0.41(+0.81%) |
Mar 16, 2016 | 49.30 | 50.12 | 49.16 | 50.09 | 1,884,429 | +0.50(+1.01%) |
Mar 15, 2016 | 49.56 | 49.66 | 49.42 | 49.59 | 2,007,408 | -0.48(-0.96%) |
Mar 14, 2016 | 50.04 | 50.21 | 49.96 | 50.07 | 3,472,143 | -0.09(-0.17%) |
Mar 11, 2016 | 49.72 | 50.18 | 49.72 | 50.16 | 1,946,560 | +1.27(+2.59%) |
Mar 10, 2016 | 49.35 | 49.64 | 48.49 | 48.89 | 3,709,613 | -0.07(-0.14%) |
Mar 09, 2016 | 48.98 | 49.07 | 48.81 | 48.96 | 2,248,904 | +0.22(+0.45%) |
Mar 08, 2016 | 49.05 | 49.09 | 48.72 | 48.74 | 2,899,843 | -0.57(-1.15%) |
Mar 07, 2016 | 48.84 | 49.44 | 48.81 | 49.31 | 3,043,690 | -0.06(-0.11%) |
Mar 04, 2016 | 49.30 | 49.60 | 49.22 | 49.36 | 2,369,640 | +0.40(+0.81%) |
Mar 03, 2016 | 48.61 | 48.98 | 48.56 | 48.97 | 1,805,297 | +0.45(+0.94%) |
Mar 02, 2016 | 48.13 | 48.53 | 48.04 | 48.51 | 3,836,539 | +0.30(+0.63%) |
Mar 01, 2016 | 47.68 | 48.23 | 47.53 | 48.21 | 2,768,991 | +1.27(+2.70%) |
Feb 29, 2016 | 47.17 | 47.39 | 46.93 | 46.94 | 4,365,574 | -0.27(-0.58%) |
Feb 26, 2016 | 47.60 | 47.62 | 47.14 | 47.22 | 2,053,535 | -0.18(-0.38%) |
Feb 25, 2016 | 47.04 | 47.40 | 46.84 | 47.40 | 2,868,587 | +0.59(+1.25%) |
Feb 24, 2016 | 46.14 | 46.88 | 45.97 | 46.81 | 3,350,436 | -0.08(-0.16%) |
Feb 23, 2016 | 47.38 | 47.41 | 46.84 | 46.89 | 2,260,180 | -0.78(-1.65%) |
Feb 22, 2016 | 47.43 | 47.71 | 47.43 | 47.67 | 4,198,425 | +0.53(+1.12%) |
Feb 19, 2016 | 46.84 | 47.17 | 46.71 | 47.14 | 1,954,510 | -0.08(-0.16%) |
Feb 18, 2016 | 47.56 | 47.60 | 47.16 | 47.22 | 3,275,710 | -0.15(-0.32%) |
Feb 17, 2016 | 46.97 | 47.43 | 46.94 | 47.37 | 2,299,877 | +0.85(+1.83%) |
Feb 16, 2016 | 46.46 | 46.56 | 46.09 | 46.52 | 5,251,399 | +0.89(+1.95%) |
Feb 12, 2016 | 45.02 | 45.63 | 45.63 | 45.63 | 2,305,322 | +0.66(+1.47%) |
Feb 11, 2016 | 44.96 | 45.17 | 44.55 | 44.97 | 4,320,452 | -0.60(-1.31%) |
Feb 10, 2016 | 45.77 | 46.12 | 45.51 | 45.56 | 5,235,359 | -0.04(-0.08%) |
Feb 09, 2016 | 45.17 | 45.82 | 45.12 | 45.60 | 3,696,177 | -0.55(-1.19%) |
Feb 08, 2016 | 46.27 | 46.27 | 45.70 | 46.15 | 2,706,916 | -0.84(-1.79%) |
Feb 05, 2016 | 47.59 | 47.63 | 46.85 | 46.99 | 3,166,564 | -0.73(-1.53%) |
Feb 04, 2016 | 47.44 | 47.93 | 47.32 | 47.72 | 3,096,897 | +0.01(+0.02%) |
Feb 03, 2016 | 47.58 | 47.73 | 46.74 | 47.71 | 4,455,166 | +0.41(+0.86%) |
Feb 02, 2016 | 47.77 | 47.77 | 47.19 | 47.30 | 2,967,502 | -1.14(-2.36%) |
Feb 01, 2016 | 48.09 | 48.60 | 47.96 | 48.45 | 3,082,486 | -0.03(-0.06%) |
Jan 29, 2016 | 47.81 | 48.51 | 47.77 | 48.47 | 3,744,599 | +0.86(+1.81%) |
Jan 28, 2016 | 47.93 | 47.97 | 47.24 | 47.61 | 2,223,549 | +0.16(+0.34%) |
Jan 27, 2016 | 47.65 | 48.15 | 47.28 | 47.45 | 2,911,921 | -0.31(-0.65%) |
Jan 26, 2016 | 47.22 | 47.78 | 47.11 | 47.77 | 2,942,045 | +0.83(+1.77%) |
Jan 25, 2016 | 47.26 | 47.42 | 46.91 | 46.93 | 6,092,734 | -0.63(-1.33%) |
Jan 22, 2016 | 47.25 | 47.62 | 47.23 | 47.57 | 9,409,728 | +1.38(+2.99%) |
Jan 21, 2016 | 45.62 | 46.48 | 45.33 | 46.19 | 4,807,569 | +0.32(+0.70%) |
Jan 20, 2016 | 46.05 | 46.15 | 45.01 | 45.87 | 4,081,100 | -1.13(-2.41%) |
Jan 19, 2016 | 47.36 | 47.37 | 46.65 | 47.00 | 3,645,472 | +0.41(+0.87%) |
Jan 15, 2016 | 46.87 | 46.59 | 46.59 | 46.59 | 4,639,947 | -1.71(-3.54%) |
Jan 14, 2016 | 47.92 | 48.51 | 47.55 | 48.30 | 4,193,117 | +0.60(+1.25%) |
Jan 13, 2016 | 48.75 | 48.86 | 47.61 | 47.71 | 6,038,013 | -0.79(-1.64%) |
Jan 12, 2016 | 48.63 | 48.70 | 48.08 | 48.50 | 3,037,118 | +0.23(+0.47%) |
Jan 11, 2016 | 48.62 | 48.65 | 47.86 | 48.28 | 4,180,484 | +0.17(+0.35%) |
Jan 08, 2016 | 48.92 | 48.98 | 48.02 | 48.11 | 2,804,954 | -0.62(-1.28%) |
Jan 07, 2016 | 48.73 | 49.19 | 48.63 | 48.73 | 2,813,864 | -0.95(-1.90%) |
Jan 06, 2016 | 49.50 | 49.81 | 49.40 | 49.67 | 2,945,785 | -0.89(-1.76%) |
Jan 05, 2016 | 50.50 | 50.58 | 50.18 | 50.56 | 3,228,246 | -0.09(-0.17%) |
Jan 04, 2016 | 50.54 | 50.70 | 50.02 | 50.65 | 2,606,035 | -0.76(-1.47%) |
Dec 31, 2015 | 51.72 | 51.40 | 51.40 | 51.40 | 4,136,081 | -0.63(-1.22%) |
Dec 30, 2015 | 52.21 | 52.24 | 52.00 | 52.04 | 4,848,333 | -0.35(-0.67%) |
Dec 29, 2015 | 52.26 | 52.48 | 52.19 | 52.39 | 4,298,206 | +0.60(+1.15%) |
Dec 28, 2015 | 51.83 | 51.83 | 51.61 | 51.79 | 3,021,843 | -0.09(-0.18%) |
Dec 24, 2015 | 51.86 | 51.89 | 51.89 | 51.89 | 1,867,044 | -0.12(-0.24%) |
Dec 23, 2015 | 51.68 | 52.01 | 51.57 | 52.01 | 4,988,942 | +0.83(+1.63%) |
Dec 22, 2015 | 50.98 | 51.23 | 50.80 | 51.18 | 3,445,946 | +0.34(+0.67%) |
Dec 21, 2015 | 51.07 | 51.19 | 50.57 | 50.84 | 3,938,527 | +0.28(+0.56%) |
Dec 18, 2015 | 50.84 | 50.90 | 50.53 | 50.55 | 5,044,873 | -0.51(-0.99%) |
Dec 17, 2015 | 51.64 | 51.70 | 51.04 | 51.06 | 4,073,769 | -0.62(-1.20%) |
Dec 16, 2015 | 51.27 | 51.80 | 51.04 | 51.68 | 4,591,537 | +0.98(+1.92%) |
Dec 15, 2015 | 50.78 | 50.96 | 50.60 | 50.70 | 3,949,487 | +0.18(+0.35%) |
Dec 14, 2015 | 50.61 | 50.66 | 49.97 | 50.53 | 3,681,047 | +0.11(+0.22%) |
Dec 11, 2015 | 50.67 | 50.77 | 50.32 | 50.41 | 4,846,661 | -0.86(-1.68%) |
Dec 10, 2015 | 51.46 | 51.59 | 51.28 | 51.28 | 3,133,385 | -0.06(-0.11%) |
Dec 09, 2015 | 51.53 | 51.90 | 51.06 | 51.33 | 2,612,847 | -0.22(-0.42%) |
Dec 08, 2015 | 51.41 | 51.63 | 51.27 | 51.55 | 2,439,479 | -0.77(-1.47%) |
Dec 07, 2015 | 52.39 | 52.40 | 52.09 | 52.32 | 3,186,909 | -0.30(-0.57%) |
Dec 04, 2015 | 52.01 | 52.68 | 51.98 | 52.62 | 1,979,105 | +0.48(+0.92%) |
Dec 03, 2015 | 52.71 | 52.71 | 51.97 | 52.14 | 2,291,611 | -0.27(-0.52%) |
Dec 02, 2015 | 52.73 | 52.84 | 52.32 | 52.41 | 1,808,990 | -0.54(-1.03%) |
Dec 01, 2015 | 52.79 | 52.95 | 52.68 | 52.95 | 2,862,945 | +0.59(+1.13%) |
Nov 30, 2015 | 52.49 | 52.49 | 52.33 | 52.36 | 2,002,642 | -0.04(-0.07%) |
Nov 27, 2015 | 52.44 | 52.46 | 52.34 | 52.40 | 319,453 | +0.04(+0.07%) |
Nov 25, 2015 | 52.34 | 52.36 | 52.36 | 52.36 | 1,406,570 | +0.11(+0.22%) |
Nov 24, 2015 | 51.92 | 52.34 | 51.86 | 52.25 | 1,394,876 | -0.01(-0.02%) |
Nov 23, 2015 | 52.47 | 52.55 | 52.14 | 52.26 | 2,358,255 | -0.32(-0.61%) |
Nov 20, 2015 | 52.89 | 52.94 | 52.56 | 52.58 | 2,868,657 | -0.13(-0.25%) |
Nov 19, 2015 | 52.72 | 52.88 | 52.65 | 52.71 | 1,284,998 | +0.28(+0.54%) |
Nov 18, 2015 | 52.17 | 52.50 | 52.04 | 52.43 | 2,514,111 | +0.46(+0.88%) |
Nov 17, 2015 | 52.07 | 52.23 | 51.88 | 51.97 | 1,564,937 | +0.10(+0.20%) |
Nov 16, 2015 | 51.31 | 51.87 | 51.27 | 51.87 | 1,874,921 | +0.63(+1.23%) |
Nov 13, 2015 | 51.39 | 51.45 | 51.13 | 51.24 | 1,655,777 | -0.37(-0.71%) |
Nov 12, 2015 | 51.75 | 52.00 | 51.59 | 51.60 | 1,738,192 | -0.66(-1.26%) |
Nov 11, 2015 | 52.42 | 52.48 | 52.18 | 52.26 | 955,783 | +0.28(+0.54%) |
Nov 10, 2015 | 51.83 | 52.01 | 51.69 | 51.98 | 5,654,461 | -0.01(-0.02%) |
Nov 09, 2015 | 52.27 | 52.27 | 51.82 | 51.99 | 15,333,895 | -0.55(-1.05%) |
Nov 06, 2015 | 52.47 | 52.61 | 52.23 | 52.54 | 1,127,008 | -0.23(-0.43%) |
Nov 05, 2015 | 52.97 | 53.01 | 52.65 | 52.77 | 1,273,916 | -0.09(-0.18%) |
Nov 04, 2015 | 53.19 | 53.21 | 52.71 | 52.86 | 1,204,528 | -0.35(-0.65%) |
Nov 03, 2015 | 52.85 | 53.31 | 52.80 | 53.21 | 5,997,358 | -0.01(-0.02%) |