Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.13 | 50.24 | 50.04 | 50.12 | 1,580,316 | +0.02(+0.03%) |
Oct 28, 2016 | 50.20 | 50.37 | 49.95 | 50.11 | 5,644,019 | -0.16(-0.33%) |
Oct 27, 2016 | 50.51 | 50.55 | 50.24 | 50.27 | 923,174 | -0.10(-0.21%) |
Oct 26, 2016 | 50.40 | 50.54 | 50.25 | 50.37 | 1,285,634 | -0.23(-0.46%) |
Oct 25, 2016 | 50.61 | 50.70 | 50.49 | 50.61 | 1,216,677 | -0.08(-0.15%) |
Oct 24, 2016 | 50.66 | 50.80 | 50.58 | 50.69 | 762,284 | +0.16(+0.31%) |
Oct 21, 2016 | 50.32 | 50.56 | 50.27 | 50.53 | 773,982 | -0.02(-0.03%) |
Oct 20, 2016 | 50.56 | 50.70 | 50.40 | 50.55 | 1,933,764 | -0.08(-0.15%) |
Oct 19, 2016 | 50.56 | 50.71 | 50.48 | 50.63 | 981,228 | +0.17(+0.34%) |
Oct 18, 2016 | 50.50 | 50.57 | 50.35 | 50.45 | 1,337,921 | +0.44(+0.88%) |
Oct 17, 2016 | 50.09 | 50.19 | 49.97 | 50.01 | 1,397,725 | -0.15(-0.29%) |
Oct 14, 2016 | 50.42 | 50.55 | 50.14 | 50.16 | 999,568 | +0.03(+0.07%) |
Oct 13, 2016 | 49.89 | 50.26 | 49.67 | 50.12 | 1,905,191 | -0.22(-0.43%) |
Oct 12, 2016 | 50.31 | 50.45 | 50.18 | 50.34 | 1,144,239 | +0.00(+0.00%) |
Oct 11, 2016 | 50.82 | 50.83 | 50.16 | 50.34 | 1,805,830 | -0.71(-1.39%) |
Oct 10, 2016 | 51.02 | 51.18 | 51.01 | 51.05 | 736,637 | +0.24(+0.48%) |
Oct 07, 2016 | 50.97 | 51.03 | 50.52 | 50.81 | 1,264,913 | -0.21(-0.41%) |
Oct 06, 2016 | 50.97 | 51.06 | 50.82 | 51.01 | 1,307,639 | -0.08(-0.15%) |
Oct 05, 2016 | 50.97 | 51.18 | 50.97 | 51.09 | 821,641 | +0.30(+0.60%) |
Oct 04, 2016 | 51.16 | 51.20 | 50.65 | 50.79 | 2,159,115 | -0.21(-0.41%) |
Oct 03, 2016 | 50.99 | 51.08 | 50.87 | 51.00 | 2,868,251 | -0.10(-0.20%) |
Sep 30, 2016 | 50.97 | 51.27 | 50.85 | 51.10 | 1,128,833 | +0.35(+0.70%) |
Sep 29, 2016 | 51.15 | 51.32 | 50.60 | 50.75 | 1,539,345 | -0.54(-1.05%) |
Sep 28, 2016 | 51.01 | 51.32 | 50.76 | 51.28 | 1,193,364 | +0.33(+0.64%) |
Sep 27, 2016 | 50.56 | 50.97 | 50.50 | 50.95 | 1,812,342 | +0.29(+0.56%) |
Sep 26, 2016 | 50.76 | 50.85 | 50.63 | 50.67 | 1,527,186 | -0.46(-0.90%) |
Sep 23, 2016 | 51.27 | 51.31 | 51.08 | 51.13 | 1,256,073 | -0.35(-0.69%) |
Sep 22, 2016 | 51.49 | 51.67 | 51.40 | 51.48 | 2,944,151 | +0.37(+0.73%) |
Sep 21, 2016 | 50.58 | 51.15 | 50.48 | 51.11 | 2,972,823 | +0.80(+1.58%) |
Sep 20, 2016 | 50.49 | 50.53 | 50.27 | 50.31 | 4,100,104 | +0.18(+0.36%) |
Sep 19, 2016 | 50.37 | 50.47 | 50.07 | 50.13 | 1,241,989 | +0.13(+0.26%) |
Sep 16, 2016 | 50.10 | 50.11 | 49.84 | 50.00 | 1,258,106 | -0.36(-0.72%) |
Sep 15, 2016 | 49.89 | 50.44 | 49.79 | 50.37 | 1,673,555 | +0.53(+1.06%) |
Sep 14, 2016 | 49.85 | 50.19 | 49.73 | 49.84 | 2,838,599 | -0.04(-0.09%) |
Sep 13, 2016 | 50.34 | 50.34 | 49.68 | 49.88 | 1,785,487 | -0.90(-1.77%) |
Sep 12, 2016 | 49.94 | 50.86 | 49.86 | 50.78 | 2,195,317 | +0.56(+1.12%) |
Sep 09, 2016 | 51.04 | 51.05 | 50.20 | 50.22 | 2,190,576 | -1.19(-2.32%) |
Sep 08, 2016 | 51.44 | 51.57 | 51.33 | 51.41 | 1,559,673 | -0.14(-0.27%) |
Sep 07, 2016 | 51.57 | 51.63 | 51.39 | 51.55 | 2,118,265 | -0.01(-0.02%) |
Sep 06, 2016 | 51.33 | 51.56 | 51.28 | 51.56 | 2,837,060 | +0.35(+0.69%) |
Sep 02, 2016 | 51.07 | 51.20 | 51.20 | 51.20 | 2,518,133 | +0.40(+0.78%) |
Sep 01, 2016 | 50.76 | 50.82 | 50.48 | 50.81 | 6,105,695 | +0.18(+0.36%) |
Aug 31, 2016 | 50.74 | 50.80 | 50.45 | 50.63 | 3,055,403 | -0.20(-0.39%) |
Aug 30, 2016 | 50.99 | 51.02 | 50.71 | 50.82 | 1,741,064 | -0.10(-0.19%) |
Aug 29, 2016 | 50.75 | 50.99 | 50.70 | 50.92 | 1,260,877 | +0.22(+0.44%) |
Aug 26, 2016 | 50.97 | 51.35 | 50.49 | 50.69 | 1,946,248 | -0.21(-0.41%) |
Aug 25, 2016 | 50.92 | 51.09 | 50.83 | 50.90 | 2,190,182 | -0.11(-0.22%) |
Aug 24, 2016 | 51.20 | 51.25 | 50.94 | 51.01 | 1,915,230 | -0.19(-0.37%) |
Aug 23, 2016 | 51.39 | 51.46 | 51.20 | 51.20 | 2,376,296 | +0.10(+0.20%) |
Aug 22, 2016 | 51.01 | 51.17 | 50.93 | 51.10 | 1,447,874 | -0.06(-0.12%) |
Aug 19, 2016 | 51.03 | 51.21 | 50.94 | 51.16 | 888,238 | -0.19(-0.37%) |
Aug 18, 2016 | 51.20 | 51.37 | 51.15 | 51.35 | 1,528,007 | +0.18(+0.35%) |
Aug 17, 2016 | 51.01 | 51.23 | 50.83 | 51.17 | 5,744,550 | +0.05(+0.10%) |
Aug 16, 2016 | 51.22 | 51.27 | 51.12 | 51.12 | 661,636 | -0.22(-0.42%) |
Aug 15, 2016 | 51.23 | 51.42 | 51.23 | 51.33 | 414,004 | +0.22(+0.42%) |
Aug 12, 2016 | 51.14 | 51.22 | 51.01 | 51.12 | 1,004,131 | -0.09(-0.17%) |
Aug 11, 2016 | 51.07 | 51.25 | 51.00 | 51.20 | 761,464 | +0.34(+0.66%) |
Aug 10, 2016 | 51.01 | 51.04 | 50.81 | 50.87 | 1,813,628 | -0.03(-0.05%) |
Aug 09, 2016 | 50.77 | 50.97 | 50.71 | 50.89 | 4,737,645 | +0.29(+0.56%) |
Aug 08, 2016 | 50.58 | 50.69 | 50.56 | 50.61 | 2,332,550 | +0.08(+0.15%) |
Aug 05, 2016 | 50.29 | 50.56 | 50.29 | 50.53 | 943,397 | +0.32(+0.64%) |
Aug 04, 2016 | 50.15 | 50.26 | 50.03 | 50.21 | 1,105,071 | +0.18(+0.36%) |
Aug 03, 2016 | 49.80 | 50.05 | 49.74 | 50.03 | 1,471,859 | +0.05(+0.10%) |
Aug 02, 2016 | 50.26 | 50.26 | 49.77 | 49.98 | 1,067,325 | -0.31(-0.62%) |
Aug 01, 2016 | 50.50 | 50.51 | 50.22 | 50.29 | 2,521,475 | -0.16(-0.33%) |
Jul 29, 2016 | 50.25 | 50.51 | 50.16 | 50.45 | 1,203,836 | +0.29(+0.57%) |
Jul 28, 2016 | 50.15 | 50.23 | 49.95 | 50.17 | 1,585,092 | +0.03(+0.05%) |
Jul 27, 2016 | 50.24 | 50.28 | 49.86 | 50.14 | 2,731,208 | +0.07(+0.14%) |
Jul 26, 2016 | 50.10 | 50.22 | 49.91 | 50.07 | 1,171,596 | +0.09(+0.17%) |
Jul 25, 2016 | 50.12 | 50.16 | 49.86 | 49.99 | 1,436,828 | -0.13(-0.26%) |
Jul 22, 2016 | 50.05 | 50.12 | 49.93 | 50.12 | 1,127,099 | +0.16(+0.31%) |
Jul 21, 2016 | 50.04 | 50.16 | 49.85 | 49.96 | 1,008,834 | -0.15(-0.29%) |
Jul 20, 2016 | 49.99 | 50.18 | 49.92 | 50.11 | 597,705 | +0.29(+0.57%) |
Jul 19, 2016 | 49.84 | 49.88 | 49.71 | 49.82 | 1,565,126 | -0.23(-0.47%) |
Jul 18, 2016 | 49.89 | 50.11 | 49.85 | 50.05 | 2,099,548 | +0.16(+0.31%) |
Jul 15, 2016 | 50.05 | 50.10 | 49.80 | 49.90 | 2,084,884 | -0.10(-0.21%) |
Jul 14, 2016 | 50.06 | 50.17 | 49.99 | 50.00 | 5,895,106 | +0.30(+0.61%) |
Jul 13, 2016 | 49.84 | 49.89 | 49.58 | 49.70 | 1,611,180 | -0.02(-0.03%) |
Jul 12, 2016 | 49.61 | 49.85 | 49.60 | 49.72 | 1,927,537 | +0.48(+0.97%) |
Jul 11, 2016 | 49.17 | 49.35 | 49.12 | 49.24 | 1,936,303 | +0.42(+0.87%) |
Jul 08, 2016 | 48.50 | 48.88 | 48.08 | 48.82 | 1,377,617 | +0.73(+1.53%) |
Jul 07, 2016 | 48.29 | 48.45 | 47.92 | 48.08 | 2,465,426 | -0.03(-0.07%) |
Jul 05, 2016 | 48.32 | 48.37 | 47.97 | 48.12 | 1,571,665 | -0.61(-1.24%) |
Jul 01, 2016 | 48.61 | 48.72 | 48.72 | 48.72 | 1,695,833 | +0.10(+0.21%) |
Jun 30, 2016 | 48.13 | 48.63 | 47.96 | 48.62 | 4,567,897 | +0.65(+1.35%) |
Jun 29, 2016 | 47.62 | 48.04 | 47.59 | 47.97 | 2,003,724 | +0.89(+1.89%) |
Jun 28, 2016 | 46.77 | 47.09 | 46.62 | 47.08 | 2,317,220 | +1.00(+2.18%) |
Jun 27, 2016 | 46.54 | 46.54 | 45.76 | 46.08 | 4,143,029 | -0.87(-1.86%) |
Jun 24, 2016 | 47.03 | 47.90 | 46.89 | 46.95 | 6,222,883 | -2.67(-5.38%) |
Jun 23, 2016 | 49.29 | 49.64 | 49.15 | 49.62 | 1,322,095 | +0.90(+1.85%) |
Jun 22, 2016 | 48.92 | 49.08 | 48.69 | 48.72 | 1,962,692 | -0.05(-0.10%) |
Jun 21, 2016 | 48.71 | 48.97 | 48.59 | 48.77 | 1,461,433 | +0.23(+0.47%) |
Jun 20, 2016 | 48.71 | 48.87 | 48.51 | 48.54 | 1,399,300 | +0.67(+1.41%) |
Jun 17, 2016 | 47.86 | 47.97 | 47.57 | 47.87 | 2,552,916 | +0.13(+0.27%) |
Jun 16, 2016 | 47.23 | 47.80 | 46.95 | 47.74 | 2,022,200 | +0.03(+0.07%) |
Jun 15, 2016 | 47.74 | 47.99 | 47.62 | 47.70 | 3,225,611 | +0.15(+0.31%) |
Jun 14, 2016 | 47.65 | 47.82 | 47.31 | 47.56 | 4,041,956 | -0.32(-0.68%) |
Jun 13, 2016 | 48.01 | 48.34 | 47.85 | 47.88 | 1,364,142 | -0.51(-1.06%) |
Jun 10, 2016 | 48.67 | 48.69 | 48.29 | 48.40 | 1,568,618 | -0.86(-1.75%) |
Jun 09, 2016 | 49.23 | 49.32 | 49.10 | 49.26 | 1,029,032 | -0.36(-0.72%) |
Jun 08, 2016 | 49.53 | 49.67 | 49.48 | 49.62 | 1,076,940 | +0.19(+0.38%) |
Jun 07, 2016 | 49.38 | 49.56 | 49.38 | 49.43 | 1,699,300 | +0.20(+0.40%) |
Jun 06, 2016 | 49.04 | 49.33 | 49.04 | 49.23 | 1,150,963 | +0.30(+0.61%) |
Jun 03, 2016 | 48.82 | 49.00 | 48.60 | 48.93 | 1,066,321 | +0.14(+0.28%) |
Jun 02, 2016 | 48.52 | 48.81 | 48.46 | 48.80 | 1,432,553 | +0.09(+0.18%) |
Jun 01, 2016 | 48.49 | 48.74 | 48.38 | 48.71 | 1,392,235 | +0.07(+0.14%) |
May 31, 2016 | 48.87 | 48.95 | 48.51 | 48.64 | 1,675,558 | -0.12(-0.25%) |
May 27, 2016 | 48.66 | 48.76 | 48.76 | 48.76 | 1,318,027 | +0.05(+0.11%) |
May 26, 2016 | 48.69 | 48.79 | 48.60 | 48.71 | 1,440,509 | +0.09(+0.19%) |
May 25, 2016 | 48.43 | 48.72 | 48.43 | 48.62 | 2,694,247 | +0.40(+0.83%) |
May 24, 2016 | 47.82 | 48.29 | 47.82 | 48.22 | 3,104,413 | +0.63(+1.33%) |
May 23, 2016 | 47.65 | 47.73 | 47.54 | 47.59 | 1,131,825 | -0.11(-0.23%) |
May 20, 2016 | 47.62 | 47.80 | 47.59 | 47.70 | 1,135,697 | +0.32(+0.68%) |
May 19, 2016 | 47.36 | 47.42 | 47.07 | 47.37 | 1,936,001 | -0.22(-0.47%) |
May 18, 2016 | 47.59 | 47.99 | 47.34 | 47.59 | 2,587,384 | -0.06(-0.13%) |
May 17, 2016 | 48.05 | 48.05 | 47.53 | 47.65 | 1,562,498 | -0.37(-0.76%) |
May 16, 2016 | 47.65 | 48.12 | 47.57 | 48.02 | 5,116,706 | +0.57(+1.20%) |
May 13, 2016 | 47.70 | 47.89 | 47.38 | 47.45 | 1,369,499 | -0.54(-1.12%) |
May 12, 2016 | 48.26 | 48.27 | 47.70 | 47.99 | 1,590,992 | -0.01(-0.02%) |
May 11, 2016 | 48.15 | 48.31 | 47.97 | 47.99 | 2,365,792 | -0.35(-0.72%) |
May 10, 2016 | 47.91 | 48.35 | 47.91 | 48.34 | 1,866,610 | +0.68(+1.43%) |
May 09, 2016 | 47.76 | 47.88 | 47.59 | 47.66 | 1,041,805 | -0.11(-0.23%) |
May 06, 2016 | 47.40 | 47.77 | 47.36 | 47.77 | 2,157,570 | +0.14(+0.29%) |
May 05, 2016 | 47.74 | 47.84 | 47.49 | 47.64 | 1,964,516 | +0.01(+0.02%) |
May 04, 2016 | 47.78 | 47.92 | 47.52 | 47.63 | 2,741,883 | -0.45(-0.94%) |
May 03, 2016 | 48.20 | 48.34 | 47.99 | 48.08 | 2,858,476 | -0.70(-1.43%) |
May 02, 2016 | 48.68 | 48.81 | 48.51 | 48.78 | 1,982,797 | +0.30(+0.62%) |
Apr 29, 2016 | 48.59 | 48.65 | 48.18 | 48.48 | 1,984,025 | -0.21(-0.44%) |
Apr 28, 2016 | 48.81 | 49.15 | 48.58 | 48.69 | 1,706,064 | -0.45(-0.92%) |
Apr 27, 2016 | 48.93 | 49.25 | 48.85 | 49.15 | 1,263,854 | +0.08(+0.16%) |
Apr 26, 2016 | 49.04 | 49.14 | 48.91 | 49.07 | 1,508,078 | +0.17(+0.35%) |
Apr 25, 2016 | 48.87 | 48.93 | 48.73 | 48.90 | 958,133 | -0.18(-0.37%) |
Apr 22, 2016 | 48.98 | 49.17 | 48.87 | 49.08 | 974,018 | -0.01(-0.02%) |
Apr 21, 2016 | 49.33 | 49.36 | 48.99 | 49.09 | 1,081,241 | -0.24(-0.48%) |
Apr 20, 2016 | 49.29 | 49.54 | 49.18 | 49.33 | 1,606,207 | -0.04(-0.09%) |
Apr 19, 2016 | 49.16 | 49.42 | 49.13 | 49.37 | 1,542,295 | +0.46(+0.94%) |
Apr 18, 2016 | 48.44 | 48.92 | 48.38 | 48.91 | 1,379,904 | +0.35(+0.72%) |
Apr 15, 2016 | 48.58 | 48.65 | 48.50 | 48.56 | 3,343,619 | -0.08(-0.16%) |
Apr 14, 2016 | 48.64 | 48.74 | 48.53 | 48.64 | 1,692,371 | +0.07(+0.14%) |
Apr 13, 2016 | 48.36 | 48.61 | 48.35 | 48.57 | 1,956,568 | +0.58(+1.21%) |
Apr 12, 2016 | 47.53 | 48.06 | 47.41 | 47.99 | 1,577,258 | +0.60(+1.26%) |
Apr 11, 2016 | 47.69 | 47.84 | 47.38 | 47.39 | 1,549,109 | -0.02(-0.04%) |
Apr 08, 2016 | 47.44 | 47.63 | 47.25 | 47.41 | 3,985,506 | +0.49(+1.06%) |
Apr 07, 2016 | 47.20 | 47.30 | 46.77 | 46.91 | 2,490,642 | -0.61(-1.28%) |
Apr 06, 2016 | 47.02 | 47.56 | 46.95 | 47.52 | 2,933,136 | +0.56(+1.20%) |
Apr 05, 2016 | 47.04 | 47.13 | 46.91 | 46.95 | 1,559,468 | -0.68(-1.43%) |
Apr 04, 2016 | 47.83 | 47.90 | 47.55 | 47.64 | 1,282,626 | -0.17(-0.36%) |
Apr 01, 2016 | 47.24 | 47.83 | 47.16 | 47.81 | 4,465,937 | -0.03(-0.07%) |
Mar 31, 2016 | 48.00 | 48.09 | 47.82 | 47.84 | 4,121,920 | -0.23(-0.48%) |
Mar 30, 2016 | 47.99 | 48.28 | 47.97 | 48.07 | 1,371,568 | +0.30(+0.63%) |
Mar 29, 2016 | 47.07 | 47.79 | 47.00 | 47.77 | 3,468,441 | +0.49(+1.05%) |
Mar 28, 2016 | 47.31 | 47.35 | 47.12 | 47.28 | 1,192,546 | +0.15(+0.31%) |
Mar 24, 2016 | 46.90 | 47.13 | 47.13 | 47.13 | 1,301,856 | -0.10(-0.22%) |
Mar 23, 2016 | 47.55 | 47.58 | 47.21 | 47.24 | 2,517,037 | -0.49(-1.04%) |
Mar 22, 2016 | 47.54 | 47.85 | 47.46 | 47.73 | 1,733,637 | -0.06(-0.12%) |
Mar 21, 2016 | 47.64 | 47.86 | 47.60 | 47.79 | 1,294,173 | +0.00(+0.00%) |
Mar 18, 2016 | 47.76 | 47.88 | 47.67 | 47.79 | 1,328,247 | +0.09(+0.20%) |
Mar 17, 2016 | 47.30 | 47.81 | 47.20 | 47.70 | 2,705,356 | +0.42(+0.88%) |
Mar 16, 2016 | 46.60 | 47.34 | 46.60 | 47.28 | 1,670,655 | +0.44(+0.95%) |
Mar 15, 2016 | 46.81 | 46.85 | 46.65 | 46.83 | 2,597,639 | -0.31(-0.65%) |
Mar 14, 2016 | 47.06 | 47.25 | 47.00 | 47.14 | 1,675,153 | -0.10(-0.22%) |
Mar 11, 2016 | 46.85 | 47.26 | 46.85 | 47.24 | 1,855,896 | +0.93(+2.01%) |
Mar 10, 2016 | 46.54 | 46.79 | 45.86 | 46.31 | 1,728,133 | -0.03(-0.06%) |
Mar 09, 2016 | 46.27 | 46.42 | 46.16 | 46.34 | 1,079,607 | +0.25(+0.54%) |
Mar 08, 2016 | 46.31 | 46.37 | 46.05 | 46.09 | 2,957,473 | -0.50(-1.08%) |
Mar 07, 2016 | 46.27 | 46.73 | 46.20 | 46.60 | 1,354,543 | +0.03(+0.07%) |
Mar 04, 2016 | 46.40 | 46.78 | 46.30 | 46.56 | 1,725,088 | +0.29(+0.63%) |
Mar 03, 2016 | 45.97 | 46.28 | 45.87 | 46.27 | 1,524,007 | +0.34(+0.74%) |
Mar 02, 2016 | 45.63 | 45.96 | 45.50 | 45.93 | 1,634,569 | +0.29(+0.64%) |
Mar 01, 2016 | 44.98 | 45.69 | 44.93 | 45.64 | 2,124,953 | +1.09(+2.45%) |
Feb 29, 2016 | 44.81 | 45.03 | 44.53 | 44.55 | 3,505,004 | -0.24(-0.53%) |
Feb 26, 2016 | 45.14 | 45.18 | 44.72 | 44.79 | 1,872,004 | -0.11(-0.25%) |
Feb 25, 2016 | 44.55 | 44.91 | 44.35 | 44.90 | 1,490,734 | +0.48(+1.08%) |
Feb 24, 2016 | 43.91 | 44.48 | 43.54 | 44.42 | 2,156,535 | +0.07(+0.15%) |
Feb 23, 2016 | 44.78 | 44.82 | 44.34 | 44.35 | 1,821,507 | -0.67(-1.48%) |
Feb 22, 2016 | 44.70 | 45.03 | 44.70 | 45.02 | 2,676,260 | +0.62(+1.40%) |
Feb 19, 2016 | 44.16 | 44.41 | 44.01 | 44.39 | 1,607,697 | -0.08(-0.17%) |
Feb 18, 2016 | 44.80 | 44.80 | 44.41 | 44.47 | 3,388,493 | -0.19(-0.42%) |
Feb 17, 2016 | 44.06 | 44.72 | 44.06 | 44.66 | 1,768,967 | +0.79(+1.81%) |
Feb 16, 2016 | 43.67 | 43.87 | 43.39 | 43.86 | 2,509,158 | +0.86(+2.00%) |
Feb 12, 2016 | 42.61 | 43.00 | 43.00 | 43.00 | 2,632,656 | +0.74(+1.76%) |
Feb 11, 2016 | 42.25 | 42.46 | 41.85 | 42.26 | 4,273,402 | -0.57(-1.33%) |
Feb 10, 2016 | 43.07 | 43.47 | 42.78 | 42.83 | 3,278,768 | -0.01(-0.02%) |
Feb 09, 2016 | 42.46 | 43.12 | 42.22 | 42.84 | 3,398,503 | -0.24(-0.55%) |
Feb 08, 2016 | 43.31 | 43.31 | 42.59 | 43.08 | 3,001,089 | -0.72(-1.64%) |
Feb 05, 2016 | 44.41 | 44.44 | 43.65 | 43.80 | 3,388,860 | -0.74(-1.67%) |
Feb 04, 2016 | 44.33 | 44.82 | 44.22 | 44.54 | 3,088,492 | +0.13(+0.29%) |
Feb 03, 2016 | 44.39 | 44.50 | 43.44 | 44.41 | 4,190,236 | +0.34(+0.77%) |
Feb 02, 2016 | 44.50 | 44.53 | 43.93 | 44.07 | 3,321,452 | -0.96(-2.12%) |
Feb 01, 2016 | 44.75 | 45.20 | 44.59 | 45.03 | 3,945,902 | -0.09(-0.19%) |
Jan 29, 2016 | 44.39 | 45.13 | 44.36 | 45.11 | 6,230,796 | +0.95(+2.14%) |
Jan 28, 2016 | 44.40 | 44.43 | 43.75 | 44.16 | 2,369,357 | +0.24(+0.54%) |
Jan 27, 2016 | 44.17 | 44.65 | 43.71 | 43.92 | 7,164,061 | -0.37(-0.83%) |
Jan 26, 2016 | 43.75 | 44.32 | 43.72 | 44.29 | 5,206,979 | +0.73(+1.67%) |
Jan 25, 2016 | 44.06 | 44.11 | 43.51 | 43.57 | 5,247,502 | -0.66(-1.49%) |
Jan 22, 2016 | 43.98 | 44.29 | 43.91 | 44.22 | 4,479,122 | +1.09(+2.53%) |
Jan 21, 2016 | 42.90 | 43.54 | 42.54 | 43.13 | 4,265,345 | +0.24(+0.56%) |
Jan 20, 2016 | 42.76 | 43.21 | 41.89 | 42.89 | 8,054,278 | -0.70(-1.61%) |
Jan 19, 2016 | 43.90 | 44.01 | 43.20 | 43.59 | 5,479,268 | +0.26(+0.59%) |
Jan 15, 2016 | 43.33 | 43.34 | 43.34 | 43.34 | 4,220,663 | -1.26(-2.83%) |
Jan 14, 2016 | 44.13 | 44.86 | 43.72 | 44.60 | 6,713,435 | +0.64(+1.46%) |
Jan 13, 2016 | 45.09 | 45.22 | 43.85 | 43.96 | 5,117,852 | -0.91(-2.03%) |
Jan 12, 2016 | 44.94 | 45.12 | 44.39 | 44.87 | 2,829,043 | +0.29(+0.65%) |
Jan 11, 2016 | 44.86 | 44.95 | 44.12 | 44.58 | 3,466,569 | +0.05(+0.11%) |
Jan 08, 2016 | 45.32 | 45.43 | 44.47 | 44.53 | 2,856,633 | -0.52(-1.16%) |
Jan 07, 2016 | 45.32 | 45.71 | 44.97 | 45.05 | 3,979,900 | -1.08(-2.33%) |
Jan 06, 2016 | 46.04 | 46.34 | 45.88 | 46.13 | 5,407,810 | -0.70(-1.50%) |
Jan 05, 2016 | 46.80 | 46.91 | 46.57 | 46.83 | 3,800,937 | +0.04(+0.08%) |
Jan 04, 2016 | 46.79 | 46.85 | 46.32 | 46.79 | 6,029,575 | -0.84(-1.77%) |
Dec 31, 2015 | 47.82 | 47.64 | 47.64 | 47.64 | 3,215,738 | -0.48(-0.99%) |
Dec 30, 2015 | 48.34 | 48.36 | 48.07 | 48.11 | 2,882,848 | -0.35(-0.72%) |
Dec 29, 2015 | 48.38 | 48.53 | 48.32 | 48.46 | 4,232,912 | +0.45(+0.93%) |
Dec 28, 2015 | 47.92 | 48.03 | 47.78 | 48.02 | 4,173,226 | -0.15(-0.30%) |
Dec 24, 2015 | 48.20 | 48.16 | 48.16 | 48.16 | 2,183,566 | -0.06(-0.12%) |
Dec 23, 2015 | 47.95 | 48.23 | 47.88 | 48.22 | 2,786,885 | +0.68(+1.44%) |
Dec 22, 2015 | 47.36 | 47.62 | 47.15 | 47.54 | 4,796,309 | +0.37(+0.78%) |
Dec 21, 2015 | 47.18 | 47.33 | 46.86 | 47.17 | 3,343,803 | +0.36(+0.78%) |
Dec 18, 2015 | 47.32 | 47.41 | 46.82 | 46.81 | 3,095,180 | -0.67(-1.42%) |
Dec 17, 2015 | 48.20 | 48.21 | 47.48 | 47.48 | 10,035,790 | -0.67(-1.38%) |
Dec 16, 2015 | 47.69 | 48.24 | 47.50 | 48.15 | 4,594,671 | +0.83(+1.74%) |
Dec 15, 2015 | 47.29 | 47.51 | 47.20 | 47.32 | 4,572,636 | +0.46(+0.99%) |
Dec 14, 2015 | 46.82 | 46.91 | 46.28 | 46.86 | 4,228,634 | +0.17(+0.36%) |
Dec 11, 2015 | 47.04 | 47.15 | 46.63 | 46.69 | 3,807,152 | -0.92(-1.93%) |
Dec 10, 2015 | 47.63 | 47.94 | 47.57 | 47.61 | 4,382,263 | -0.03(-0.07%) |
Dec 09, 2015 | 47.77 | 48.29 | 47.38 | 47.64 | 4,853,347 | -0.25(-0.53%) |
Dec 08, 2015 | 47.78 | 48.08 | 47.63 | 47.89 | 3,442,300 | -0.48(-0.99%) |
Dec 07, 2015 | 48.55 | 48.62 | 48.19 | 48.38 | 2,672,284 | -0.42(-0.86%) |
Dec 04, 2015 | 48.12 | 48.85 | 48.05 | 48.80 | 1,968,796 | +0.69(+1.44%) |
Dec 03, 2015 | 48.78 | 48.81 | 47.94 | 48.11 | 3,794,632 | -0.54(-1.11%) |
Dec 02, 2015 | 48.99 | 49.11 | 48.55 | 48.64 | 2,470,648 | -0.50(-1.01%) |
Dec 01, 2015 | 48.91 | 49.16 | 48.83 | 49.14 | 1,580,302 | +0.48(+0.99%) |
Nov 30, 2015 | 48.86 | 48.88 | 48.60 | 48.66 | 5,638,175 | -0.14(-0.29%) |
Nov 27, 2015 | 48.80 | 48.87 | 48.73 | 48.80 | 531,779 | -0.07(-0.15%) |
Nov 25, 2015 | 48.92 | 48.87 | 48.87 | 48.87 | 2,075,072 | +0.04(+0.09%) |
Nov 24, 2015 | 48.48 | 48.96 | 48.43 | 48.83 | 3,272,513 | +0.04(+0.09%) |
Nov 23, 2015 | 48.88 | 49.06 | 48.70 | 48.79 | 1,731,086 | -0.19(-0.40%) |
Nov 20, 2015 | 49.13 | 49.21 | 48.92 | 48.98 | 4,953,503 | +0.11(+0.22%) |
Nov 19, 2015 | 48.87 | 48.99 | 48.83 | 48.87 | 3,856,984 | +0.13(+0.26%) |
Nov 18, 2015 | 48.38 | 48.82 | 48.29 | 48.75 | 7,972,033 | +0.56(+1.17%) |
Nov 17, 2015 | 48.39 | 48.53 | 48.10 | 48.18 | 1,430,156 | +0.02(+0.03%) |
Nov 16, 2015 | 47.52 | 48.17 | 47.46 | 48.16 | 2,685,877 | +0.64(+1.36%) |
Nov 13, 2015 | 47.79 | 47.88 | 47.49 | 47.52 | 1,272,162 | -0.50(-1.04%) |
Nov 12, 2015 | 48.35 | 48.48 | 48.00 | 48.02 | 1,489,043 | -0.59(-1.21%) |
Nov 11, 2015 | 48.94 | 48.94 | 48.61 | 48.61 | 2,140,503 | -0.08(-0.17%) |
Nov 10, 2015 | 48.53 | 48.70 | 48.39 | 48.70 | 1,084,061 | +0.04(+0.09%) |
Nov 09, 2015 | 48.96 | 48.97 | 48.43 | 48.65 | 3,495,627 | -0.53(-1.08%) |
Nov 06, 2015 | 49.07 | 49.20 | 48.81 | 49.18 | 1,505,281 | -0.16(-0.32%) |
Nov 05, 2015 | 49.51 | 49.56 | 49.17 | 49.34 | 2,411,339 | -0.10(-0.20%) |
Nov 04, 2015 | 49.75 | 49.76 | 49.28 | 49.44 | 1,873,038 | -0.19(-0.37%) |
Nov 03, 2015 | 49.34 | 49.75 | 49.27 | 49.63 | 1,549,701 | +0.15(+0.31%) |