Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.67 | 50.72 | 50.52 | 50.61 | 743,610 | +0.06(+0.12%) |
Oct 28, 2016 | 50.64 | 50.81 | 50.42 | 50.55 | 502,019 | -0.15(-0.30%) |
Oct 27, 2016 | 50.98 | 51.03 | 50.68 | 50.71 | 376,420 | -0.09(-0.18%) |
Oct 26, 2016 | 50.81 | 50.98 | 50.68 | 50.80 | 822,554 | -0.22(-0.43%) |
Oct 25, 2016 | 51.16 | 51.16 | 50.94 | 51.02 | 323,183 | -0.14(-0.27%) |
Oct 24, 2016 | 51.23 | 51.29 | 51.03 | 51.16 | 1,070,480 | +0.17(+0.33%) |
Oct 21, 2016 | 50.83 | 51.04 | 50.72 | 50.99 | 378,011 | -0.11(-0.22%) |
Oct 20, 2016 | 51.09 | 51.21 | 50.90 | 51.10 | 687,748 | -0.03(-0.05%) |
Oct 19, 2016 | 51.04 | 51.19 | 50.94 | 51.12 | 998,296 | +0.22(+0.43%) |
Oct 18, 2016 | 50.99 | 51.01 | 50.80 | 50.90 | 378,762 | +0.44(+0.87%) |
Oct 17, 2016 | 50.59 | 50.63 | 50.40 | 50.46 | 333,594 | -0.15(-0.30%) |
Oct 14, 2016 | 50.93 | 51.00 | 50.60 | 50.61 | 659,181 | +0.03(+0.07%) |
Oct 13, 2016 | 50.40 | 50.75 | 50.13 | 50.58 | 1,526,608 | -0.25(-0.48%) |
Oct 12, 2016 | 50.73 | 50.95 | 50.66 | 50.83 | 698,267 | +0.07(+0.13%) |
Oct 11, 2016 | 51.31 | 51.32 | 50.60 | 50.76 | 771,393 | -0.78(-1.51%) |
Oct 10, 2016 | 51.45 | 51.69 | 51.44 | 51.54 | 780,273 | +0.22(+0.43%) |
Oct 07, 2016 | 51.50 | 51.56 | 51.03 | 51.32 | 426,961 | -0.20(-0.38%) |
Oct 06, 2016 | 51.49 | 51.55 | 51.27 | 51.51 | 613,318 | -0.15(-0.30%) |
Oct 05, 2016 | 51.51 | 51.74 | 51.51 | 51.67 | 1,106,477 | +0.32(+0.63%) |
Oct 04, 2016 | 51.64 | 51.69 | 51.16 | 51.34 | 1,578,672 | -0.20(-0.39%) |
Oct 03, 2016 | 51.50 | 51.59 | 51.37 | 51.55 | 412,853 | -0.08(-0.16%) |
Sep 30, 2016 | 51.36 | 51.78 | 51.33 | 51.63 | 467,733 | +0.36(+0.69%) |
Sep 29, 2016 | 51.76 | 51.83 | 51.11 | 51.27 | 457,581 | -0.53(-1.02%) |
Sep 28, 2016 | 51.49 | 51.82 | 51.25 | 51.80 | 367,049 | +0.34(+0.66%) |
Sep 27, 2016 | 51.10 | 51.49 | 51.03 | 51.46 | 995,100 | +0.32(+0.63%) |
Sep 26, 2016 | 51.34 | 51.36 | 51.12 | 51.14 | 589,144 | -0.47(-0.90%) |
Sep 23, 2016 | 51.79 | 51.81 | 51.58 | 51.61 | 394,564 | -0.38(-0.73%) |
Sep 22, 2016 | 52.00 | 52.21 | 51.89 | 51.99 | 1,096,122 | +0.35(+0.67%) |
Sep 21, 2016 | 51.19 | 51.69 | 51.01 | 51.64 | 738,096 | +0.76(+1.50%) |
Sep 20, 2016 | 51.08 | 51.12 | 50.84 | 50.88 | 532,174 | +0.13(+0.25%) |
Sep 19, 2016 | 50.92 | 51.07 | 50.66 | 50.75 | 361,029 | +0.18(+0.35%) |
Sep 16, 2016 | 50.69 | 50.69 | 50.42 | 50.57 | 422,458 | -0.42(-0.82%) |
Sep 15, 2016 | 50.48 | 51.06 | 50.38 | 50.99 | 446,854 | +0.59(+1.16%) |
Sep 14, 2016 | 50.42 | 50.77 | 50.30 | 50.40 | 751,673 | -0.02(-0.03%) |
Sep 13, 2016 | 50.93 | 50.93 | 50.22 | 50.42 | 892,585 | -0.97(-1.88%) |
Sep 12, 2016 | 50.56 | 51.44 | 50.41 | 51.38 | 1,074,188 | +0.60(+1.18%) |
Sep 09, 2016 | 51.65 | 51.65 | 50.78 | 50.78 | 662,412 | -1.27(-2.43%) |
Sep 08, 2016 | 52.19 | 52.24 | 52.03 | 52.05 | 885,214 | -0.22(-0.42%) |
Sep 07, 2016 | 52.24 | 52.33 | 52.09 | 52.27 | 862,170 | +0.08(+0.15%) |
Sep 06, 2016 | 51.96 | 52.20 | 51.92 | 52.19 | 358,605 | +0.32(+0.62%) |
Sep 02, 2016 | 51.72 | 51.87 | 51.87 | 51.87 | 550,603 | +0.46(+0.90%) |
Sep 01, 2016 | 51.33 | 51.43 | 51.11 | 51.41 | 713,052 | +0.18(+0.35%) |
Aug 31, 2016 | 51.36 | 51.38 | 51.03 | 51.23 | 347,808 | -0.20(-0.39%) |
Aug 30, 2016 | 51.54 | 51.59 | 51.31 | 51.44 | 351,775 | -0.10(-0.20%) |
Aug 29, 2016 | 51.30 | 51.60 | 51.29 | 51.54 | 330,755 | +0.30(+0.58%) |
Aug 26, 2016 | 51.49 | 51.89 | 51.03 | 51.24 | 680,757 | -0.24(-0.48%) |
Aug 25, 2016 | 51.47 | 51.60 | 51.40 | 51.49 | 291,587 | -0.02(-0.03%) |
Aug 24, 2016 | 51.76 | 51.76 | 51.43 | 51.50 | 468,061 | -0.28(-0.54%) |
Aug 23, 2016 | 51.83 | 51.98 | 51.77 | 51.78 | 611,058 | +0.16(+0.31%) |
Aug 22, 2016 | 51.58 | 51.66 | 51.41 | 51.62 | 649,767 | -0.08(-0.15%) |
Aug 19, 2016 | 51.55 | 51.71 | 51.45 | 51.70 | 251,299 | -0.19(-0.36%) |
Aug 18, 2016 | 51.67 | 51.88 | 51.65 | 51.88 | 256,201 | +0.21(+0.41%) |
Aug 17, 2016 | 51.59 | 51.70 | 51.33 | 51.67 | 612,498 | -0.02(-0.03%) |
Aug 16, 2016 | 51.82 | 51.82 | 51.67 | 51.69 | 1,109,654 | -0.20(-0.39%) |
Aug 15, 2016 | 51.81 | 51.98 | 51.80 | 51.89 | 213,134 | +0.24(+0.47%) |
Aug 12, 2016 | 51.71 | 51.76 | 51.54 | 51.65 | 353,153 | -0.11(-0.21%) |
Aug 11, 2016 | 51.54 | 51.80 | 51.52 | 51.76 | 902,446 | +0.38(+0.74%) |
Aug 10, 2016 | 51.49 | 51.57 | 51.33 | 51.38 | 2,924,383 | -0.03(-0.05%) |
Aug 09, 2016 | 51.29 | 51.52 | 51.29 | 51.40 | 1,068,070 | +0.20(+0.40%) |
Aug 08, 2016 | 51.21 | 51.28 | 51.16 | 51.20 | 634,155 | +0.07(+0.13%) |
Aug 05, 2016 | 50.87 | 51.15 | 50.84 | 51.13 | 285,727 | +0.40(+0.78%) |
Aug 04, 2016 | 50.73 | 50.81 | 50.57 | 50.73 | 403,303 | +0.08(+0.17%) |
Aug 03, 2016 | 50.35 | 50.65 | 50.32 | 50.65 | 648,201 | +0.11(+0.22%) |
Aug 02, 2016 | 50.78 | 50.86 | 50.34 | 50.54 | 652,751 | -0.32(-0.63%) |
Aug 01, 2016 | 51.00 | 51.09 | 50.79 | 50.86 | 369,278 | -0.19(-0.38%) |
Jul 29, 2016 | 50.81 | 51.11 | 50.74 | 51.06 | 379,231 | +0.30(+0.58%) |
Jul 28, 2016 | 50.68 | 50.82 | 50.52 | 50.76 | 310,438 | +0.05(+0.10%) |
Jul 27, 2016 | 50.73 | 50.83 | 50.44 | 50.71 | 542,265 | +0.02(+0.03%) |
Jul 26, 2016 | 50.52 | 50.77 | 50.46 | 50.69 | 407,551 | +0.20(+0.40%) |
Jul 25, 2016 | 50.61 | 50.62 | 50.36 | 50.49 | 397,879 | -0.15(-0.30%) |
Jul 22, 2016 | 50.56 | 50.65 | 50.44 | 50.64 | 317,462 | +0.19(+0.38%) |
Jul 21, 2016 | 50.58 | 50.68 | 50.35 | 50.45 | 808,518 | -0.17(-0.33%) |
Jul 20, 2016 | 50.46 | 50.70 | 50.42 | 50.62 | 1,442,844 | +0.28(+0.55%) |
Jul 19, 2016 | 50.42 | 50.42 | 50.24 | 50.34 | 438,614 | -0.27(-0.53%) |
Jul 18, 2016 | 50.41 | 50.64 | 50.36 | 50.61 | 827,658 | +0.12(+0.23%) |
Jul 15, 2016 | 50.63 | 50.64 | 50.38 | 50.49 | 258,675 | -0.11(-0.22%) |
Jul 14, 2016 | 50.51 | 50.70 | 50.50 | 50.60 | 392,420 | +0.38(+0.76%) |
Jul 13, 2016 | 50.33 | 50.37 | 50.08 | 50.22 | 713,715 | -0.03(-0.05%) |
Jul 12, 2016 | 50.19 | 50.37 | 50.10 | 50.24 | 628,752 | +0.46(+0.92%) |
Jul 11, 2016 | 49.65 | 49.91 | 49.65 | 49.79 | 624,451 | +0.45(+0.91%) |
Jul 08, 2016 | 48.96 | 49.38 | 48.56 | 49.34 | 502,078 | +0.78(+1.60%) |
Jul 07, 2016 | 48.77 | 48.95 | 48.41 | 48.56 | 708,859 | -0.14(-0.29%) |
Jul 06, 2016 | 48.32 | 48.72 | 48.06 | 48.71 | 719,184 | +0.13(+0.26%) |
Jul 05, 2016 | 48.89 | 48.89 | 48.43 | 48.58 | 599,986 | -0.66(-1.35%) |
Jul 01, 2016 | 49.06 | 49.24 | 49.24 | 49.24 | 1,005,371 | +0.22(+0.46%) |
Jun 30, 2016 | 48.53 | 49.05 | 48.38 | 49.02 | 1,545,433 | +0.62(+1.27%) |
Jun 29, 2016 | 48.02 | 48.47 | 47.99 | 48.40 | 545,508 | +0.86(+1.81%) |
Jun 28, 2016 | 47.23 | 47.54 | 47.05 | 47.54 | 825,358 | +1.01(+2.18%) |
Jun 27, 2016 | 47.13 | 47.13 | 46.22 | 46.53 | 2,057,897 | -1.02(-2.15%) |
Jun 24, 2016 | 47.67 | 48.48 | 47.49 | 47.55 | 3,747,595 | -2.67(-5.31%) |
Jun 23, 2016 | 49.86 | 50.22 | 49.73 | 50.22 | 836,281 | +0.99(+2.01%) |
Jun 22, 2016 | 49.41 | 49.60 | 49.22 | 49.23 | 1,077,486 | -0.08(-0.17%) |
Jun 21, 2016 | 49.31 | 49.50 | 49.12 | 49.32 | 525,093 | +0.21(+0.43%) |
Jun 20, 2016 | 49.30 | 49.44 | 49.09 | 49.11 | 724,660 | +0.67(+1.38%) |
Jun 17, 2016 | 48.45 | 48.53 | 48.13 | 48.44 | 655,426 | +0.09(+0.19%) |
Jun 16, 2016 | 47.80 | 48.36 | 47.54 | 48.35 | 1,119,176 | +0.03(+0.05%) |
Jun 15, 2016 | 48.25 | 48.62 | 48.24 | 48.32 | 2,904,222 | +0.21(+0.44%) |
Jun 14, 2016 | 48.25 | 48.34 | 47.85 | 48.11 | 768,298 | -0.35(-0.72%) |
Jun 13, 2016 | 48.64 | 48.88 | 48.41 | 48.46 | 808,881 | -0.48(-0.98%) |
Jun 10, 2016 | 49.31 | 49.31 | 48.84 | 48.94 | 403,299 | -0.93(-1.86%) |
Jun 09, 2016 | 49.87 | 49.92 | 49.70 | 49.87 | 542,826 | -0.33(-0.65%) |
Jun 08, 2016 | 50.16 | 50.25 | 50.07 | 50.19 | 358,248 | +0.13(+0.27%) |
Jun 07, 2016 | 49.97 | 50.15 | 49.95 | 50.06 | 303,754 | +0.31(+0.62%) |
Jun 06, 2016 | 49.52 | 49.83 | 49.52 | 49.75 | 611,505 | +0.28(+0.58%) |
Jun 03, 2016 | 49.36 | 49.51 | 49.09 | 49.46 | 496,339 | +0.14(+0.29%) |
Jun 02, 2016 | 49.03 | 49.32 | 48.94 | 49.32 | 346,214 | +0.12(+0.24%) |
Jun 01, 2016 | 48.95 | 49.23 | 48.85 | 49.20 | 253,715 | +0.09(+0.19%) |
May 31, 2016 | 49.26 | 49.35 | 48.96 | 49.11 | 863,100 | -0.03(-0.07%) |
May 27, 2016 | 49.00 | 49.15 | 49.15 | 49.15 | 421,200 | +0.08(+0.15%) |
May 26, 2016 | 49.09 | 49.24 | 49.01 | 49.07 | 337,437 | +0.06(+0.12%) |
May 25, 2016 | 48.80 | 49.09 | 48.80 | 49.01 | 440,887 | +0.37(+0.76%) |
May 24, 2016 | 48.27 | 48.71 | 48.20 | 48.64 | 268,241 | +0.70(+1.45%) |
May 23, 2016 | 48.06 | 48.12 | 47.92 | 47.95 | 444,698 | -0.15(-0.31%) |
May 20, 2016 | 47.91 | 48.18 | 47.91 | 48.10 | 361,942 | +0.40(+0.84%) |
May 19, 2016 | 47.73 | 47.79 | 47.43 | 47.70 | 858,582 | -0.26(-0.54%) |
May 18, 2016 | 47.85 | 48.37 | 47.72 | 47.96 | 355,194 | -0.03(-0.05%) |
May 17, 2016 | 48.34 | 48.38 | 47.86 | 47.98 | 595,468 | -0.40(-0.83%) |
May 16, 2016 | 47.92 | 48.48 | 47.92 | 48.38 | 346,334 | +0.54(+1.12%) |
May 13, 2016 | 48.12 | 48.26 | 47.76 | 47.85 | 305,190 | -0.47(-0.97%) |
May 12, 2016 | 48.69 | 48.72 | 48.10 | 48.32 | 443,305 | -0.08(-0.17%) |
May 11, 2016 | 48.56 | 48.72 | 48.37 | 48.40 | 186,459 | -0.34(-0.70%) |
May 10, 2016 | 48.32 | 48.74 | 48.32 | 48.74 | 267,023 | +0.70(+1.45%) |
May 09, 2016 | 48.23 | 48.27 | 47.96 | 48.05 | 232,528 | -0.18(-0.38%) |
May 06, 2016 | 47.88 | 48.25 | 47.83 | 48.23 | 256,051 | +0.16(+0.33%) |
May 05, 2016 | 48.18 | 48.30 | 47.94 | 48.07 | 838,691 | -0.01(-0.02%) |
May 04, 2016 | 48.21 | 48.32 | 47.97 | 48.08 | 329,619 | -0.42(-0.86%) |
May 03, 2016 | 48.78 | 48.79 | 48.35 | 48.50 | 932,396 | -0.64(-1.30%) |
May 02, 2016 | 48.94 | 49.19 | 48.88 | 49.14 | 359,070 | +0.34(+0.70%) |
Apr 29, 2016 | 48.99 | 49.04 | 48.55 | 48.79 | 453,285 | -0.30(-0.61%) |
Apr 28, 2016 | 49.18 | 49.55 | 48.99 | 49.09 | 296,465 | -0.38(-0.76%) |
Apr 27, 2016 | 49.33 | 49.57 | 49.20 | 49.47 | 252,523 | +0.06(+0.12%) |
Apr 26, 2016 | 49.35 | 49.49 | 49.22 | 49.41 | 515,963 | +0.18(+0.36%) |
Apr 25, 2016 | 49.24 | 49.25 | 49.05 | 49.24 | 384,238 | -0.16(-0.32%) |
Apr 22, 2016 | 49.40 | 49.51 | 49.21 | 49.40 | 439,286 | -0.03(-0.05%) |
Apr 21, 2016 | 49.73 | 49.73 | 49.33 | 49.42 | 433,721 | -0.28(-0.57%) |
Apr 20, 2016 | 49.66 | 49.87 | 49.50 | 49.71 | 1,563,165 | +0.02(+0.03%) |
Apr 19, 2016 | 49.66 | 49.82 | 49.44 | 49.69 | 473,040 | +0.51(+1.04%) |
Apr 18, 2016 | 48.75 | 49.20 | 48.68 | 49.18 | 306,625 | +0.33(+0.67%) |
Apr 15, 2016 | 48.89 | 48.93 | 48.79 | 48.85 | 291,904 | -0.07(-0.14%) |
Apr 14, 2016 | 48.96 | 49.05 | 48.87 | 48.92 | 450,067 | -0.04(-0.09%) |
Apr 13, 2016 | 48.78 | 48.99 | 48.69 | 48.96 | 766,732 | +0.66(+1.37%) |
Apr 12, 2016 | 47.97 | 48.37 | 47.73 | 48.30 | 483,131 | +0.57(+1.19%) |
Apr 11, 2016 | 48.04 | 48.21 | 47.71 | 47.73 | 559,795 | +0.05(+0.11%) |
Apr 08, 2016 | 47.82 | 47.96 | 47.55 | 47.68 | 1,555,303 | +0.44(+0.94%) |
Apr 07, 2016 | 47.69 | 47.77 | 47.08 | 47.24 | 5,480,179 | -0.71(-1.48%) |
Apr 06, 2016 | 47.45 | 47.96 | 47.36 | 47.95 | 537,989 | +0.55(+1.17%) |
Apr 05, 2016 | 47.51 | 47.56 | 47.35 | 47.40 | 392,870 | -0.64(-1.32%) |
Apr 04, 2016 | 48.25 | 48.35 | 47.96 | 48.03 | 335,059 | -0.19(-0.40%) |
Apr 01, 2016 | 47.73 | 48.24 | 47.55 | 48.22 | 1,415,859 | -0.08(-0.17%) |
Mar 31, 2016 | 48.30 | 48.45 | 48.23 | 48.31 | 5,995,179 | -0.03(-0.05%) |
Mar 30, 2016 | 48.38 | 48.54 | 48.21 | 48.33 | 752,647 | +0.29(+0.61%) |
Mar 29, 2016 | 47.37 | 48.04 | 47.24 | 48.04 | 882,275 | +0.52(+1.09%) |
Mar 28, 2016 | 47.67 | 47.67 | 47.36 | 47.52 | 1,142,491 | +0.17(+0.35%) |
Mar 24, 2016 | 47.10 | 47.35 | 47.35 | 47.35 | 371,879 | -0.10(-0.21%) |
Mar 23, 2016 | 47.84 | 47.84 | 47.41 | 47.45 | 887,403 | -0.48(-1.00%) |
Mar 22, 2016 | 47.78 | 48.04 | 47.66 | 47.93 | 3,576,801 | -0.08(-0.17%) |
Mar 21, 2016 | 47.98 | 48.06 | 47.82 | 48.01 | 398,334 | +0.00(+0.00%) |
Mar 18, 2016 | 48.02 | 48.13 | 47.91 | 48.01 | 415,696 | +0.08(+0.17%) |
Mar 17, 2016 | 47.48 | 48.01 | 47.40 | 47.93 | 677,375 | +0.44(+0.92%) |
Mar 16, 2016 | 46.84 | 47.55 | 46.84 | 47.50 | 389,150 | +0.49(+1.05%) |
Mar 15, 2016 | 47.03 | 47.12 | 46.85 | 47.00 | 276,750 | -0.36(-0.76%) |
Mar 14, 2016 | 47.42 | 47.46 | 47.20 | 47.36 | 545,979 | -0.11(-0.23%) |
Mar 11, 2016 | 47.03 | 47.47 | 47.02 | 47.47 | 436,254 | +1.00(+2.15%) |
Mar 10, 2016 | 46.69 | 46.95 | 46.03 | 46.47 | 878,066 | -0.05(-0.11%) |
Mar 09, 2016 | 46.48 | 46.59 | 46.35 | 46.52 | 512,032 | +0.25(+0.54%) |
Mar 08, 2016 | 46.58 | 46.60 | 46.20 | 46.27 | 1,519,761 | -0.61(-1.30%) |
Mar 07, 2016 | 46.54 | 46.99 | 46.50 | 46.88 | 822,097 | +0.00(+0.00%) |
Mar 04, 2016 | 46.69 | 47.06 | 46.58 | 46.88 | 714,129 | +0.32(+0.68%) |
Mar 03, 2016 | 46.25 | 46.56 | 46.13 | 46.56 | 818,112 | +0.38(+0.83%) |
Mar 02, 2016 | 45.86 | 46.18 | 45.72 | 46.18 | 872,189 | +0.30(+0.65%) |
Mar 01, 2016 | 45.21 | 45.88 | 45.12 | 45.88 | 917,681 | +1.13(+2.54%) |
Feb 29, 2016 | 45.04 | 45.23 | 44.73 | 44.74 | 786,463 | -0.29(-0.65%) |
Feb 26, 2016 | 45.26 | 45.42 | 44.95 | 45.03 | 635,964 | -0.06(-0.13%) |
Feb 25, 2016 | 44.75 | 45.09 | 44.57 | 45.09 | 468,615 | +0.48(+1.08%) |
Feb 24, 2016 | 44.09 | 44.69 | 43.78 | 44.61 | 2,662,822 | +0.03(+0.07%) |
Feb 23, 2016 | 45.04 | 45.06 | 44.56 | 44.57 | 1,183,037 | -0.63(-1.40%) |
Feb 22, 2016 | 44.92 | 45.27 | 44.82 | 45.21 | 7,135,850 | +0.68(+1.52%) |
Feb 19, 2016 | 44.27 | 44.56 | 44.16 | 44.53 | 430,528 | -0.06(-0.13%) |
Feb 18, 2016 | 45.00 | 45.02 | 44.52 | 44.59 | 886,259 | -0.19(-0.43%) |
Feb 17, 2016 | 44.26 | 44.84 | 44.21 | 44.78 | 1,308,088 | +0.86(+1.96%) |
Feb 16, 2016 | 43.73 | 44.21 | 43.46 | 43.92 | 768,611 | +0.79(+1.84%) |
Feb 12, 2016 | 42.62 | 43.13 | 43.13 | 43.13 | 386,167 | +0.75(+1.77%) |
Feb 11, 2016 | 42.49 | 42.56 | 41.99 | 42.38 | 3,553,296 | -0.58(-1.34%) |
Feb 10, 2016 | 43.14 | 43.57 | 42.89 | 42.96 | 1,428,595 | +0.03(+0.06%) |
Feb 09, 2016 | 42.70 | 43.25 | 42.59 | 42.93 | 1,459,265 | -0.31(-0.71%) |
Feb 08, 2016 | 43.46 | 43.50 | 42.73 | 43.24 | 2,074,402 | -0.71(-1.61%) |
Feb 05, 2016 | 44.52 | 44.64 | 43.81 | 43.95 | 727,581 | -0.77(-1.72%) |
Feb 04, 2016 | 44.50 | 44.98 | 44.42 | 44.72 | 1,431,460 | +0.09(+0.21%) |
Feb 03, 2016 | 44.59 | 44.72 | 43.67 | 44.62 | 1,909,581 | +0.40(+0.91%) |
Feb 02, 2016 | 44.64 | 45.21 | 44.12 | 44.22 | 1,574,421 | -1.08(-2.38%) |
Feb 01, 2016 | 44.97 | 45.45 | 44.82 | 45.30 | 1,781,653 | +0.06(+0.13%) |
Jan 29, 2016 | 44.47 | 45.24 | 44.47 | 45.24 | 1,760,152 | +1.02(+2.30%) |
Jan 28, 2016 | 44.58 | 44.58 | 43.87 | 44.22 | 892,510 | +0.15(+0.34%) |
Jan 27, 2016 | 44.36 | 44.79 | 43.87 | 44.07 | 809,448 | -0.40(-0.90%) |
Jan 26, 2016 | 43.98 | 44.51 | 43.91 | 44.47 | 1,069,580 | +0.73(+1.68%) |
Jan 25, 2016 | 44.26 | 44.30 | 43.71 | 43.74 | 1,752,420 | -0.69(-1.56%) |
Jan 22, 2016 | 44.17 | 44.47 | 44.08 | 44.43 | 1,524,138 | +1.08(+2.50%) |
Jan 21, 2016 | 43.10 | 43.76 | 42.75 | 43.35 | 1,596,443 | +0.25(+0.58%) |
Jan 20, 2016 | 43.07 | 43.41 | 42.05 | 43.10 | 2,455,453 | -0.70(-1.60%) |
Jan 19, 2016 | 44.34 | 44.40 | 43.42 | 43.80 | 1,850,227 | +0.13(+0.31%) |
Jan 15, 2016 | 43.62 | 43.66 | 43.66 | 43.66 | 2,109,235 | -1.26(-2.80%) |
Jan 14, 2016 | 44.41 | 45.17 | 44.00 | 44.92 | 2,597,040 | +0.72(+1.62%) |
Jan 13, 2016 | 45.42 | 45.48 | 44.08 | 44.21 | 1,125,809 | -1.01(-2.23%) |
Jan 12, 2016 | 45.31 | 45.46 | 44.72 | 45.22 | 2,286,677 | +0.25(+0.56%) |
Jan 11, 2016 | 45.27 | 45.38 | 44.54 | 44.97 | 1,834,686 | +0.02(+0.06%) |
Jan 08, 2016 | 45.83 | 45.83 | 44.86 | 44.94 | 1,968,370 | -0.53(-1.17%) |
Jan 07, 2016 | 45.76 | 46.13 | 45.40 | 45.47 | 1,519,848 | -1.08(-2.33%) |
Jan 06, 2016 | 46.48 | 46.78 | 46.28 | 46.56 | 1,170,733 | -0.70(-1.48%) |
Jan 05, 2016 | 47.28 | 47.33 | 47.00 | 47.26 | 2,859,616 | +0.01(+0.02%) |
Jan 04, 2016 | 47.20 | 47.25 | 46.74 | 47.25 | 1,940,598 | -0.81(-1.68%) |
Dec 31, 2015 | 48.21 | 48.06 | 48.06 | 48.06 | 1,484,365 | -0.42(-0.86%) |
Dec 30, 2015 | 48.71 | 48.71 | 48.44 | 48.48 | 2,261,667 | -0.36(-0.73%) |
Dec 29, 2015 | 48.67 | 48.89 | 48.67 | 48.84 | 1,902,468 | +0.44(+0.91%) |
Dec 28, 2015 | 48.39 | 48.40 | 48.13 | 48.39 | 3,417,304 | -0.11(-0.22%) |
Dec 24, 2015 | 48.49 | 48.50 | 48.50 | 48.50 | 1,385,456 | -0.10(-0.21%) |
Dec 23, 2015 | 48.14 | 48.60 | 48.14 | 48.60 | 1,528,591 | +0.67(+1.39%) |
Dec 22, 2015 | 47.68 | 47.99 | 47.53 | 47.94 | 985,469 | +0.42(+0.88%) |
Dec 21, 2015 | 47.66 | 47.67 | 47.23 | 47.52 | 1,659,444 | +0.37(+0.77%) |
Dec 18, 2015 | 47.63 | 47.73 | 47.17 | 47.15 | 1,599,552 | -0.64(-1.34%) |
Dec 17, 2015 | 48.53 | 48.53 | 47.77 | 47.79 | 4,847,384 | -0.68(-1.40%) |
Dec 16, 2015 | 48.01 | 48.52 | 47.85 | 48.47 | 1,003,559 | +0.75(+1.58%) |
Dec 15, 2015 | 47.63 | 47.90 | 47.57 | 47.72 | 1,457,932 | +0.49(+1.04%) |
Dec 14, 2015 | 47.24 | 47.35 | 46.70 | 47.23 | 931,084 | +0.15(+0.32%) |
Dec 11, 2015 | 47.53 | 47.62 | 47.00 | 47.08 | 961,102 | -0.97(-2.02%) |
Dec 10, 2015 | 48.20 | 48.36 | 48.01 | 48.05 | 635,455 | -0.06(-0.12%) |
Dec 09, 2015 | 48.22 | 48.74 | 47.86 | 48.11 | 2,546,000 | -0.25(-0.51%) |
Dec 08, 2015 | 48.30 | 48.50 | 48.07 | 48.35 | 2,703,501 | -0.50(-1.02%) |
Dec 07, 2015 | 49.15 | 49.22 | 48.67 | 48.85 | 1,138,810 | -0.43(-0.87%) |
Dec 04, 2015 | 48.56 | 49.32 | 48.54 | 49.28 | 539,931 | +0.71(+1.47%) |
Dec 03, 2015 | 49.28 | 49.40 | 48.39 | 48.57 | 946,232 | -0.56(-1.13%) |
Dec 02, 2015 | 49.49 | 49.60 | 49.04 | 49.13 | 1,049,662 | -0.53(-1.07%) |
Dec 01, 2015 | 49.32 | 49.67 | 49.32 | 49.66 | 650,014 | +0.52(+1.06%) |
Nov 30, 2015 | 49.26 | 49.31 | 49.12 | 49.13 | 1,261,823 | -0.12(-0.24%) |
Nov 27, 2015 | 49.25 | 49.33 | 49.14 | 49.25 | 1,088,681 | -0.03(-0.07%) |
Nov 25, 2015 | 49.27 | 49.28 | 49.28 | 49.28 | 277,060 | +0.02(+0.03%) |
Nov 24, 2015 | 48.90 | 49.32 | 48.80 | 49.27 | 694,865 | +0.12(+0.24%) |
Nov 23, 2015 | 49.27 | 49.40 | 49.06 | 49.15 | 328,784 | -0.20(-0.40%) |
Nov 20, 2015 | 49.41 | 49.55 | 49.29 | 49.35 | 607,606 | +0.09(+0.18%) |
Nov 19, 2015 | 49.21 | 49.34 | 49.20 | 49.26 | 446,953 | +0.17(+0.34%) |
Nov 18, 2015 | 48.64 | 49.13 | 48.58 | 49.09 | 717,109 | +0.63(+1.30%) |
Nov 17, 2015 | 48.58 | 48.83 | 48.36 | 48.46 | 787,364 | -0.02(-0.03%) |
Nov 16, 2015 | 47.88 | 48.49 | 47.85 | 48.48 | 700,145 | +0.63(+1.32%) |
Nov 13, 2015 | 48.16 | 48.19 | 47.79 | 47.85 | 832,910 | -0.54(-1.11%) |
Nov 12, 2015 | 48.70 | 48.80 | 48.37 | 48.39 | 330,956 | -0.58(-1.18%) |
Nov 11, 2015 | 49.22 | 49.27 | 48.96 | 48.97 | 344,215 | -0.03(-0.07%) |
Nov 10, 2015 | 48.87 | 49.03 | 48.74 | 49.00 | 546,224 | -0.02(-0.05%) |
Nov 09, 2015 | 49.35 | 49.36 | 48.81 | 49.03 | 508,930 | -0.47(-0.95%) |
Nov 06, 2015 | 49.46 | 49.52 | 49.15 | 49.50 | 386,853 | -0.17(-0.33%) |
Nov 05, 2015 | 49.80 | 49.99 | 49.45 | 49.66 | 790,133 | -0.07(-0.13%) |
Nov 04, 2015 | 50.05 | 50.05 | 49.57 | 49.73 | 1,162,490 | -0.23(-0.46%) |
Nov 03, 2015 | 49.63 | 50.10 | 49.61 | 49.96 | 271,369 | +0.17(+0.33%) |