Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.96 | 45.96 | 44.86 | 44.86 | 4,627,334 | -1.69(-3.62%) |
Nov 29, 2016 | 46.06 | 46.68 | 46.03 | 46.54 | 3,646,817 | +0.28(+0.61%) |
Nov 28, 2016 | 45.58 | 46.45 | 45.54 | 46.26 | 3,557,940 | +0.90(+1.98%) |
Nov 25, 2016 | 44.87 | 45.54 | 44.86 | 45.37 | 1,296,378 | +0.68(+1.53%) |
Nov 23, 2016 | 44.68 | 44.68 | 44.68 | 0 | -0.27(-0.59%) | |
Nov 22, 2016 | 45.06 | 45.12 | 44.73 | 44.95 | 5,385,734 | -0.11(-0.25%) |
Nov 21, 2016 | 44.53 | 45.11 | 44.52 | 45.06 | 3,241,048 | +0.67(+1.51%) |
Nov 18, 2016 | 44.70 | 45.00 | 44.30 | 44.40 | 3,653,884 | -0.32(-0.71%) |
Nov 17, 2016 | 44.67 | 45.06 | 44.67 | 44.71 | 3,037,158 | -0.10(-0.22%) |
Nov 16, 2016 | 45.17 | 45.34 | 44.46 | 44.81 | 3,626,440 | -0.36(-0.79%) |
Nov 15, 2016 | 44.80 | 45.38 | 44.78 | 45.17 | 4,657,206 | +0.56(+1.26%) |
Nov 14, 2016 | 45.27 | 45.34 | 44.18 | 44.61 | 9,312,713 | -0.96(-2.12%) |
Nov 11, 2016 | 45.40 | 46.24 | 45.24 | 45.57 | 4,659,711 | +0.19(+0.42%) |
Nov 10, 2016 | 46.34 | 46.34 | 44.49 | 45.38 | 6,657,321 | -1.15(-2.47%) |
Nov 09, 2016 | 47.11 | 47.11 | 46.35 | 46.53 | 4,160,634 | -1.50(-3.13%) |
Nov 08, 2016 | 47.78 | 48.38 | 47.76 | 48.03 | 3,910,637 | +0.44(+0.93%) |
Nov 07, 2016 | 47.13 | 47.62 | 46.37 | 47.59 | 4,122,518 | +0.63(+1.35%) |
Nov 04, 2016 | 47.60 | 47.97 | 46.93 | 46.96 | 3,942,329 | -0.39(-0.83%) |
Nov 03, 2016 | 47.01 | 47.69 | 46.80 | 47.35 | 3,191,424 | +0.23(+0.50%) |
Nov 02, 2016 | 47.22 | 47.33 | 46.60 | 47.12 | 4,193,785 | -0.58(-1.21%) |
Nov 01, 2016 | 48.58 | 48.84 | 47.50 | 47.70 | 6,027,693 | -1.10(-2.25%) |
Oct 31, 2016 | 47.86 | 49.11 | 47.84 | 48.80 | 5,416,561 | +1.08(+2.26%) |
Oct 28, 2016 | 47.59 | 48.05 | 47.53 | 47.72 | 3,125,096 | +0.17(+0.35%) |
Oct 27, 2016 | 47.65 | 47.77 | 47.23 | 47.56 | 3,062,834 | -0.26(-0.54%) |
Oct 26, 2016 | 47.68 | 48.07 | 47.37 | 47.81 | 2,990,780 | +0.05(+0.11%) |
Oct 25, 2016 | 47.28 | 47.95 | 47.24 | 47.76 | 3,368,506 | +0.32(+0.68%) |
Oct 24, 2016 | 47.23 | 47.51 | 47.02 | 47.44 | 2,228,883 | +0.41(+0.88%) |
Oct 21, 2016 | 47.10 | 47.26 | 46.82 | 47.02 | 2,368,835 | -0.32(-0.68%) |
Oct 20, 2016 | 47.58 | 47.72 | 47.24 | 47.34 | 2,235,904 | -0.21(-0.44%) |
Oct 19, 2016 | 47.70 | 47.74 | 47.31 | 47.56 | 3,124,400 | -0.14(-0.28%) |
Oct 18, 2016 | 47.62 | 47.77 | 47.00 | 47.69 | 3,765,511 | +0.30(+0.64%) |
Oct 17, 2016 | 47.04 | 47.52 | 46.98 | 47.39 | 3,677,844 | +0.50(+1.08%) |
Oct 14, 2016 | 46.85 | 47.29 | 46.64 | 46.89 | 3,308,704 | -0.17(-0.37%) |
Oct 13, 2016 | 46.55 | 47.42 | 46.51 | 47.06 | 4,593,506 | +0.40(+0.85%) |
Oct 12, 2016 | 46.23 | 46.80 | 46.23 | 46.66 | 3,519,144 | +0.50(+1.08%) |
Oct 11, 2016 | 46.65 | 46.87 | 46.12 | 46.16 | 2,866,994 | -0.65(-1.40%) |
Oct 10, 2016 | 46.64 | 46.89 | 46.45 | 46.82 | 2,170,781 | +0.32(+0.68%) |
Oct 07, 2016 | 47.19 | 47.53 | 46.47 | 46.50 | 4,445,060 | -0.35(-0.74%) |
Oct 06, 2016 | 46.71 | 47.04 | 46.45 | 46.85 | 4,246,503 | +0.05(+0.11%) |
Oct 05, 2016 | 46.80 | 47.44 | 46.65 | 46.80 | 5,083,654 | +0.00(+0.00%) |
Oct 04, 2016 | 47.77 | 47.77 | 46.52 | 46.80 | 4,765,576 | -1.00(-2.09%) |
Oct 03, 2016 | 48.20 | 48.21 | 47.45 | 47.80 | 3,734,378 | -0.53(-1.09%) |
Sep 30, 2016 | 48.77 | 48.97 | 47.98 | 48.32 | 5,513,870 | -0.22(-0.45%) |
Sep 29, 2016 | 49.23 | 49.23 | 48.24 | 48.54 | 4,824,108 | -0.65(-1.32%) |
Sep 28, 2016 | 49.41 | 49.50 | 48.75 | 49.19 | 3,343,033 | -0.11(-0.21%) |
Sep 27, 2016 | 50.17 | 50.39 | 49.20 | 49.29 | 2,962,841 | -0.65(-1.30%) |
Sep 26, 2016 | 50.17 | 50.23 | 49.78 | 49.94 | 2,319,687 | -0.23(-0.45%) |
Sep 23, 2016 | 50.03 | 50.33 | 49.74 | 50.17 | 2,698,876 | +0.05(+0.09%) |
Sep 22, 2016 | 50.05 | 50.26 | 49.82 | 50.12 | 3,431,463 | +0.31(+0.62%) |
Sep 21, 2016 | 48.88 | 49.87 | 48.85 | 49.81 | 4,493,092 | +0.89(+1.82%) |
Sep 20, 2016 | 49.09 | 49.44 | 48.93 | 48.93 | 2,967,198 | -0.31(-0.63%) |
Sep 19, 2016 | 48.92 | 49.29 | 48.77 | 49.23 | 2,904,487 | +0.46(+0.94%) |
Sep 16, 2016 | 48.29 | 48.83 | 48.07 | 48.77 | 4,984,878 | +0.38(+0.79%) |
Sep 15, 2016 | 48.12 | 48.52 | 47.95 | 48.39 | 3,271,189 | +0.21(+0.44%) |
Sep 14, 2016 | 48.74 | 48.74 | 47.94 | 48.18 | 3,747,927 | +0.16(+0.33%) |
Sep 13, 2016 | 48.56 | 48.84 | 47.84 | 48.02 | 5,110,134 | -0.68(-1.39%) |
Sep 12, 2016 | 47.92 | 48.84 | 47.92 | 48.70 | 3,740,554 | +0.75(+1.57%) |
Sep 09, 2016 | 49.30 | 49.37 | 47.88 | 47.95 | 4,439,772 | -1.80(-3.62%) |
Sep 08, 2016 | 49.59 | 49.93 | 49.50 | 49.75 | 2,437,032 | +0.04(+0.08%) |
Sep 07, 2016 | 49.65 | 49.85 | 49.41 | 49.71 | 2,647,958 | +0.01(+0.02%) |
Sep 06, 2016 | 49.30 | 49.80 | 49.22 | 49.70 | 3,230,202 | +0.60(+1.23%) |
Sep 02, 2016 | 48.59 | 49.10 | 49.10 | 49.10 | 2,935,895 | +0.62(+1.29%) |
Sep 01, 2016 | 48.47 | 48.69 | 48.33 | 48.47 | 2,698,415 | -0.12(-0.25%) |
Aug 31, 2016 | 48.58 | 48.62 | 48.22 | 48.59 | 4,203,262 | +0.19(+0.39%) |
Aug 30, 2016 | 49.08 | 49.29 | 48.36 | 48.41 | 4,378,439 | -0.65(-1.32%) |
Aug 29, 2016 | 48.82 | 49.20 | 48.78 | 49.05 | 3,015,301 | +0.37(+0.76%) |
Aug 26, 2016 | 49.99 | 50.36 | 48.64 | 48.68 | 4,404,360 | -1.26(-2.53%) |
Aug 25, 2016 | 49.98 | 50.15 | 49.84 | 49.95 | 2,118,304 | +0.02(+0.05%) |
Aug 24, 2016 | 49.76 | 50.02 | 49.49 | 49.93 | 2,104,889 | +0.05(+0.09%) |
Aug 23, 2016 | 50.15 | 50.42 | 49.88 | 49.88 | 2,469,467 | -0.18(-0.36%) |
Aug 22, 2016 | 50.09 | 50.35 | 49.91 | 50.06 | 2,119,520 | +0.11(+0.23%) |
Aug 19, 2016 | 50.51 | 50.69 | 49.78 | 49.95 | 2,732,956 | -0.78(-1.53%) |
Aug 18, 2016 | 49.95 | 50.74 | 49.87 | 50.72 | 4,603,141 | +0.68(+1.35%) |
Aug 17, 2016 | 49.48 | 50.14 | 48.98 | 50.05 | 4,438,099 | +0.62(+1.25%) |
Aug 16, 2016 | 49.94 | 50.00 | 49.43 | 49.43 | 3,163,651 | -0.63(-1.26%) |
Aug 15, 2016 | 50.90 | 51.02 | 50.04 | 50.06 | 2,582,888 | -0.78(-1.52%) |
Aug 12, 2016 | 51.13 | 51.31 | 50.81 | 50.84 | 1,824,727 | -0.13(-0.25%) |
Aug 11, 2016 | 50.87 | 50.97 | 50.58 | 50.96 | 2,834,980 | +0.12(+0.24%) |
Aug 10, 2016 | 50.78 | 50.99 | 50.59 | 50.84 | 1,712,890 | +0.13(+0.25%) |
Aug 09, 2016 | 50.57 | 50.87 | 50.41 | 50.72 | 2,321,574 | +0.18(+0.36%) |
Aug 08, 2016 | 50.75 | 51.06 | 50.43 | 50.54 | 2,493,377 | -0.11(-0.21%) |
Aug 05, 2016 | 51.11 | 51.17 | 50.48 | 50.64 | 5,057,548 | -0.59(-1.15%) |
Aug 04, 2016 | 51.18 | 51.53 | 51.04 | 51.23 | 2,408,443 | +0.14(+0.28%) |
Aug 03, 2016 | 51.38 | 51.52 | 50.84 | 51.09 | 2,625,278 | -0.42(-0.81%) |
Aug 02, 2016 | 51.46 | 51.69 | 51.19 | 51.51 | 2,537,917 | -0.22(-0.43%) |
Aug 01, 2016 | 51.40 | 51.86 | 51.40 | 51.73 | 2,236,872 | +0.01(+0.01%) |
Jul 29, 2016 | 51.38 | 51.92 | 51.37 | 51.72 | 3,336,360 | +0.28(+0.55%) |
Jul 28, 2016 | 51.48 | 51.66 | 51.19 | 51.44 | 3,537,641 | +0.04(+0.09%) |
Jul 27, 2016 | 51.90 | 51.97 | 50.94 | 51.40 | 4,274,730 | -0.66(-1.26%) |
Jul 26, 2016 | 52.42 | 52.45 | 51.75 | 52.05 | 3,182,250 | -0.02(-0.04%) |
Jul 25, 2016 | 52.31 | 52.37 | 51.84 | 52.07 | 2,634,846 | -0.22(-0.41%) |
Jul 22, 2016 | 51.85 | 52.43 | 51.62 | 52.29 | 3,286,367 | +0.47(+0.91%) |
Jul 21, 2016 | 51.63 | 51.84 | 51.28 | 51.82 | 4,285,122 | +0.06(+0.12%) |
Jul 20, 2016 | 52.10 | 52.15 | 51.66 | 51.76 | 1,954,088 | -0.31(-0.60%) |
Jul 19, 2016 | 52.25 | 52.32 | 51.74 | 52.07 | 2,440,596 | -0.13(-0.26%) |
Jul 18, 2016 | 52.04 | 52.33 | 52.01 | 52.21 | 2,118,790 | +0.23(+0.45%) |
Jul 15, 2016 | 51.83 | 52.05 | 51.63 | 51.98 | 3,033,771 | +0.19(+0.37%) |
Jul 14, 2016 | 51.84 | 52.17 | 51.61 | 51.78 | 3,312,904 | -0.47(-0.90%) |
Jul 13, 2016 | 52.19 | 52.35 | 51.97 | 52.25 | 2,689,196 | +0.32(+0.62%) |
Jul 12, 2016 | 52.43 | 52.56 | 51.88 | 51.93 | 3,840,061 | -0.84(-1.58%) |
Jul 11, 2016 | 52.57 | 52.81 | 52.01 | 52.77 | 2,766,893 | -0.01(-0.01%) |
Jul 08, 2016 | 52.26 | 52.85 | 52.45 | 52.78 | 3,604,826 | +0.32(+0.61%) |
Jul 07, 2016 | 52.96 | 52.98 | 52.34 | 52.45 | 4,005,792 | -0.74(-1.39%) |
Jul 06, 2016 | 52.85 | 53.23 | 52.57 | 53.19 | 4,006,461 | +0.34(+0.65%) |
Jul 05, 2016 | 52.46 | 52.93 | 52.36 | 52.85 | 2,592,788 | +0.50(+0.96%) |
Jul 01, 2016 | 52.59 | 52.35 | 52.35 | 52.35 | 2,831,839 | +0.04(+0.07%) |
Jun 30, 2016 | 51.37 | 52.32 | 51.19 | 52.31 | 3,829,717 | +1.02(+1.99%) |
Jun 29, 2016 | 51.42 | 51.56 | 51.01 | 51.29 | 3,379,561 | +0.06(+0.12%) |
Jun 28, 2016 | 50.95 | 51.24 | 50.38 | 51.23 | 3,207,975 | +0.22(+0.42%) |
Jun 27, 2016 | 50.13 | 51.14 | 50.04 | 51.01 | 4,698,371 | +0.81(+1.62%) |
Jun 24, 2016 | 49.20 | 50.71 | 49.14 | 50.20 | 5,405,622 | +0.50(+1.01%) |
Jun 23, 2016 | 49.72 | 49.73 | 49.33 | 49.70 | 2,453,152 | +0.07(+0.14%) |
Jun 22, 2016 | 49.93 | 49.98 | 49.57 | 49.63 | 1,953,822 | -0.20(-0.40%) |
Jun 21, 2016 | 49.95 | 50.12 | 49.56 | 49.84 | 1,853,863 | -0.01(-0.03%) |
Jun 20, 2016 | 50.09 | 50.22 | 49.51 | 49.85 | 2,728,858 | -0.31(-0.62%) |
Jun 17, 2016 | 50.03 | 50.22 | 49.61 | 50.16 | 3,511,340 | +0.25(+0.49%) |
Jun 16, 2016 | 49.54 | 50.04 | 49.45 | 49.92 | 2,971,138 | +0.48(+0.97%) |
Jun 15, 2016 | 49.94 | 50.01 | 49.22 | 49.44 | 2,855,418 | -0.44(-0.88%) |
Jun 14, 2016 | 49.67 | 49.88 | 49.33 | 49.88 | 2,800,729 | +0.21(+0.42%) |
Jun 13, 2016 | 49.95 | 50.16 | 49.62 | 49.67 | 3,754,643 | -0.22(-0.45%) |
Jun 10, 2016 | 49.92 | 50.26 | 49.67 | 49.89 | 2,369,814 | -0.08(-0.16%) |
Jun 09, 2016 | 49.42 | 50.01 | 49.34 | 49.98 | 2,415,807 | +0.57(+1.15%) |
Jun 08, 2016 | 49.07 | 49.41 | 49.02 | 49.41 | 2,084,366 | +0.27(+0.55%) |
Jun 07, 2016 | 49.22 | 49.42 | 49.01 | 49.14 | 2,923,646 | +0.10(+0.21%) |
Jun 06, 2016 | 49.21 | 49.31 | 48.85 | 49.04 | 2,626,712 | -0.08(-0.17%) |
Jun 03, 2016 | 48.66 | 49.42 | 48.66 | 49.12 | 3,091,618 | +0.84(+1.75%) |
Jun 02, 2016 | 48.28 | 48.39 | 47.80 | 48.28 | 2,611,182 | -0.16(-0.32%) |
Jun 01, 2016 | 48.31 | 48.54 | 48.16 | 48.43 | 2,597,357 | +0.12(+0.25%) |
May 31, 2016 | 47.93 | 48.39 | 47.79 | 48.31 | 4,505,035 | +0.31(+0.65%) |
May 27, 2016 | 47.96 | 48.00 | 48.00 | 48.00 | 2,861,315 | -0.02(-0.03%) |
May 26, 2016 | 47.28 | 48.05 | 47.26 | 48.01 | 4,390,977 | +0.67(+1.42%) |
May 25, 2016 | 47.24 | 47.60 | 47.02 | 47.34 | 3,226,129 | -0.15(-0.31%) |
May 24, 2016 | 47.21 | 47.62 | 47.05 | 47.49 | 3,065,849 | +0.51(+1.08%) |
May 23, 2016 | 47.62 | 47.67 | 46.95 | 46.98 | 3,377,861 | -0.63(-1.33%) |
May 20, 2016 | 47.80 | 47.84 | 47.28 | 47.62 | 2,982,753 | -0.04(-0.08%) |
May 19, 2016 | 47.16 | 47.67 | 46.73 | 47.66 | 3,844,876 | +0.41(+0.87%) |
May 18, 2016 | 47.79 | 48.16 | 47.00 | 47.25 | 5,892,251 | -0.90(-1.88%) |
May 17, 2016 | 49.16 | 49.16 | 47.90 | 48.15 | 4,571,186 | -1.06(-2.15%) |
May 16, 2016 | 48.84 | 49.24 | 48.53 | 49.21 | 3,137,271 | +0.24(+0.49%) |
May 13, 2016 | 48.94 | 49.11 | 48.45 | 48.97 | 3,726,538 | -0.04(-0.08%) |
May 12, 2016 | 48.60 | 49.15 | 48.35 | 49.01 | 2,875,299 | +0.34(+0.69%) |
May 11, 2016 | 48.55 | 48.77 | 48.16 | 48.67 | 2,814,624 | +0.12(+0.25%) |
May 10, 2016 | 48.92 | 48.93 | 48.45 | 48.55 | 3,694,448 | -0.18(-0.37%) |
May 09, 2016 | 48.23 | 48.80 | 48.01 | 48.73 | 5,269,544 | +0.54(+1.13%) |
May 06, 2016 | 48.21 | 48.35 | 47.51 | 48.19 | 4,273,279 | -0.02(-0.05%) |
May 05, 2016 | 48.24 | 48.81 | 47.93 | 48.21 | 3,804,952 | -0.18(-0.37%) |
May 04, 2016 | 47.64 | 48.62 | 47.48 | 48.39 | 4,778,600 | +0.66(+1.38%) |
May 03, 2016 | 47.59 | 47.88 | 47.41 | 47.73 | 6,039,072 | +0.10(+0.22%) |
May 02, 2016 | 47.06 | 47.67 | 46.92 | 47.62 | 6,794,712 | +0.64(+1.35%) |
Apr 29, 2016 | 46.42 | 47.08 | 45.94 | 46.99 | 4,044,633 | +0.33(+0.70%) |
Apr 28, 2016 | 45.77 | 46.92 | 45.45 | 46.66 | 6,770,938 | -0.64(-1.36%) |
Apr 27, 2016 | 46.62 | 47.67 | 46.54 | 47.31 | 5,362,014 | +0.76(+1.64%) |
Apr 26, 2016 | 46.56 | 46.80 | 46.42 | 46.54 | 2,672,489 | +0.07(+0.14%) |
Apr 25, 2016 | 46.38 | 46.50 | 46.22 | 46.48 | 3,337,347 | +0.05(+0.11%) |
Apr 22, 2016 | 46.25 | 46.61 | 46.13 | 46.42 | 4,135,307 | +0.36(+0.77%) |
Apr 21, 2016 | 47.06 | 47.06 | 45.88 | 46.07 | 6,119,763 | -1.07(-2.26%) |
Apr 20, 2016 | 48.73 | 48.92 | 47.03 | 47.14 | 6,284,664 | -1.58(-3.25%) |
Apr 19, 2016 | 49.11 | 49.16 | 48.48 | 48.72 | 3,542,435 | -0.30(-0.60%) |
Apr 18, 2016 | 48.87 | 49.07 | 48.46 | 49.01 | 2,374,727 | +0.14(+0.29%) |
Apr 15, 2016 | 48.67 | 48.97 | 48.53 | 48.87 | 2,649,917 | +0.34(+0.70%) |
Apr 14, 2016 | 48.55 | 48.82 | 48.44 | 48.53 | 1,516,648 | -0.15(-0.30%) |
Apr 13, 2016 | 49.13 | 49.13 | 48.40 | 48.68 | 2,626,390 | -0.38(-0.78%) |
Apr 12, 2016 | 48.65 | 49.12 | 48.56 | 49.07 | 2,396,964 | +0.47(+0.96%) |
Apr 11, 2016 | 48.87 | 49.18 | 48.54 | 48.60 | 2,269,688 | -0.24(-0.50%) |
Apr 08, 2016 | 48.74 | 49.10 | 48.64 | 48.84 | 2,889,121 | +0.38(+0.78%) |
Apr 07, 2016 | 48.44 | 48.82 | 48.37 | 48.47 | 2,058,935 | -0.10(-0.20%) |
Apr 06, 2016 | 48.34 | 48.61 | 48.08 | 48.56 | 2,735,613 | +0.17(+0.35%) |
Apr 05, 2016 | 49.24 | 49.30 | 48.36 | 48.39 | 3,487,798 | -0.87(-1.77%) |
Apr 04, 2016 | 49.63 | 49.72 | 48.99 | 49.27 | 2,426,376 | -0.32(-0.64%) |
Apr 01, 2016 | 48.91 | 49.68 | 48.90 | 49.58 | 2,835,022 | +0.45(+0.92%) |
Mar 31, 2016 | 48.84 | 49.20 | 48.67 | 49.13 | 3,952,473 | +0.28(+0.58%) |
Mar 30, 2016 | 48.90 | 49.11 | 48.62 | 48.85 | 3,079,210 | -0.01(-0.02%) |
Mar 29, 2016 | 48.20 | 48.89 | 47.96 | 48.86 | 4,724,412 | +0.76(+1.58%) |
Mar 28, 2016 | 48.39 | 48.66 | 48.01 | 48.10 | 4,436,169 | -0.04(-0.09%) |
Mar 24, 2016 | 48.11 | 48.14 | 48.14 | 48.14 | 5,385,332 | -0.01(-0.03%) |
Mar 23, 2016 | 47.83 | 48.32 | 47.65 | 48.16 | 5,003,809 | +0.23(+0.48%) |
Mar 22, 2016 | 48.10 | 48.35 | 47.78 | 47.93 | 3,746,533 | -0.02(-0.05%) |
Mar 21, 2016 | 47.65 | 48.12 | 47.37 | 47.95 | 3,096,565 | +0.01(+0.02%) |
Mar 18, 2016 | 48.57 | 48.60 | 47.93 | 47.94 | 6,864,320 | -0.47(-0.98%) |
Mar 17, 2016 | 48.24 | 48.56 | 47.99 | 48.42 | 3,208,396 | +0.22(+0.46%) |
Mar 16, 2016 | 47.60 | 48.28 | 47.16 | 48.19 | 3,929,967 | +0.53(+1.12%) |
Mar 15, 2016 | 47.55 | 47.88 | 47.26 | 47.66 | 2,161,152 | +0.14(+0.30%) |
Mar 14, 2016 | 47.28 | 47.64 | 47.15 | 47.52 | 2,081,860 | -0.01(-0.02%) |
Mar 11, 2016 | 47.77 | 47.87 | 47.42 | 47.53 | 2,830,856 | +0.07(+0.16%) |
Mar 10, 2016 | 47.58 | 47.68 | 46.97 | 47.45 | 2,637,363 | -0.13(-0.26%) |
Mar 09, 2016 | 47.12 | 47.82 | 47.02 | 47.58 | 3,140,893 | +0.51(+1.08%) |
Mar 08, 2016 | 46.79 | 47.30 | 46.55 | 47.07 | 3,650,656 | +0.27(+0.59%) |
Mar 07, 2016 | 46.18 | 46.91 | 46.00 | 46.79 | 3,958,173 | +0.60(+1.30%) |
Mar 04, 2016 | 45.48 | 46.40 | 45.15 | 46.20 | 5,213,645 | +0.49(+1.07%) |
Mar 03, 2016 | 45.71 | 45.77 | 44.89 | 45.71 | 5,242,327 | -0.09(-0.19%) |
Mar 02, 2016 | 45.51 | 45.85 | 44.51 | 45.80 | 3,786,371 | +0.12(+0.26%) |
Mar 01, 2016 | 45.93 | 46.08 | 45.32 | 45.68 | 2,783,387 | -0.01(-0.03%) |
Feb 29, 2016 | 45.48 | 46.17 | 45.46 | 45.69 | 4,358,228 | +0.21(+0.46%) |
Feb 26, 2016 | 46.82 | 47.19 | 45.45 | 45.48 | 4,487,913 | -1.79(-3.79%) |
Feb 25, 2016 | 46.74 | 47.28 | 46.63 | 47.28 | 2,382,017 | +0.65(+1.40%) |
Feb 24, 2016 | 46.45 | 46.84 | 46.17 | 46.62 | 2,433,586 | +0.18(+0.40%) |
Feb 23, 2016 | 46.23 | 46.57 | 45.95 | 46.44 | 2,626,864 | -0.07(-0.14%) |
Feb 22, 2016 | 45.88 | 46.53 | 45.77 | 46.51 | 2,991,411 | +0.70(+1.52%) |
Feb 19, 2016 | 46.20 | 46.21 | 45.57 | 45.81 | 3,305,180 | -0.40(-0.86%) |
Feb 18, 2016 | 45.35 | 46.45 | 45.08 | 46.21 | 3,955,192 | +1.00(+2.21%) |
Feb 17, 2016 | 45.23 | 45.34 | 44.64 | 45.21 | 4,595,877 | +0.01(+0.02%) |
Feb 16, 2016 | 45.08 | 45.55 | 44.77 | 45.20 | 5,304,491 | +0.36(+0.81%) |
Feb 12, 2016 | 45.37 | 44.84 | 44.84 | 44.84 | 5,199,374 | -0.53(-1.16%) |
Feb 11, 2016 | 46.27 | 46.62 | 45.34 | 45.37 | 4,444,049 | -1.18(-2.53%) |
Feb 10, 2016 | 45.92 | 46.90 | 45.54 | 46.54 | 5,649,437 | +0.39(+0.85%) |
Feb 09, 2016 | 46.17 | 46.57 | 45.84 | 46.15 | 4,279,184 | -0.09(-0.19%) |
Feb 08, 2016 | 46.05 | 46.65 | 45.42 | 46.24 | 6,142,398 | +0.16(+0.34%) |
Feb 05, 2016 | 45.59 | 46.41 | 45.14 | 46.08 | 5,622,048 | +0.40(+0.88%) |
Feb 04, 2016 | 46.31 | 46.45 | 45.49 | 45.68 | 5,610,603 | -0.75(-1.61%) |
Feb 03, 2016 | 45.75 | 46.66 | 45.60 | 46.43 | 6,742,643 | +0.96(+2.11%) |
Feb 02, 2016 | 45.22 | 45.68 | 45.10 | 45.47 | 6,271,033 | +0.15(+0.34%) |
Feb 01, 2016 | 44.73 | 45.88 | 44.60 | 45.31 | 6,863,556 | +0.60(+1.34%) |
Jan 29, 2016 | 44.00 | 44.79 | 43.97 | 44.71 | 6,445,602 | +1.11(+2.56%) |
Jan 28, 2016 | 41.90 | 43.88 | 41.62 | 43.60 | 6,193,201 | +0.92(+2.17%) |
Jan 27, 2016 | 42.67 | 43.12 | 42.30 | 42.67 | 4,261,860 | -0.01(-0.02%) |
Jan 26, 2016 | 42.53 | 43.25 | 42.44 | 42.68 | 4,331,392 | +0.33(+0.78%) |
Jan 25, 2016 | 42.93 | 42.95 | 42.29 | 42.35 | 4,963,047 | -0.57(-1.33%) |
Jan 22, 2016 | 42.87 | 42.95 | 42.33 | 42.92 | 5,055,681 | +0.65(+1.54%) |
Jan 21, 2016 | 42.08 | 42.82 | 41.87 | 42.27 | 5,440,430 | -0.21(-0.48%) |
Jan 20, 2016 | 43.42 | 43.61 | 41.93 | 42.48 | 6,004,270 | -1.21(-2.77%) |
Jan 19, 2016 | 43.27 | 43.80 | 43.05 | 43.69 | 4,937,167 | +0.65(+1.50%) |
Jan 15, 2016 | 42.80 | 43.04 | 43.04 | 43.04 | 4,877,956 | -0.33(-0.76%) |
Jan 14, 2016 | 42.74 | 43.68 | 42.46 | 43.37 | 5,579,238 | +0.87(+2.05%) |
Jan 13, 2016 | 42.70 | 42.93 | 42.40 | 42.50 | 4,815,496 | -0.16(-0.38%) |
Jan 12, 2016 | 43.19 | 43.25 | 42.14 | 42.66 | 5,798,344 | -0.44(-1.02%) |
Jan 11, 2016 | 42.81 | 43.27 | 42.69 | 43.10 | 3,768,266 | +0.37(+0.88%) |
Jan 08, 2016 | 42.79 | 43.22 | 42.63 | 42.73 | 3,812,006 | -0.07(-0.15%) |
Jan 07, 2016 | 42.88 | 43.25 | 42.66 | 42.79 | 5,246,029 | -0.50(-1.15%) |
Jan 06, 2016 | 42.85 | 43.52 | 42.69 | 43.29 | 4,811,130 | +0.16(+0.37%) |
Jan 05, 2016 | 42.72 | 43.25 | 42.03 | 43.13 | 4,683,255 | +0.35(+0.82%) |
Jan 04, 2016 | 42.40 | 42.80 | 42.19 | 42.78 | 5,574,008 | +0.04(+0.10%) |
Dec 31, 2015 | 43.14 | 42.73 | 42.73 | 42.73 | 3,351,422 | -0.46(-1.07%) |
Dec 30, 2015 | 43.22 | 43.37 | 43.07 | 43.19 | 2,392,841 | +0.01(+0.02%) |
Dec 29, 2015 | 43.12 | 43.32 | 43.02 | 43.19 | 4,308,082 | +0.21(+0.49%) |
Dec 28, 2015 | 42.65 | 43.08 | 42.57 | 42.97 | 3,316,424 | +0.15(+0.34%) |
Dec 24, 2015 | 42.64 | 42.83 | 42.83 | 42.83 | 1,823,251 | +0.11(+0.26%) |
Dec 23, 2015 | 42.05 | 42.84 | 41.93 | 42.72 | 4,337,841 | +0.76(+1.82%) |
Dec 22, 2015 | 41.58 | 42.04 | 41.23 | 41.96 | 3,902,550 | +0.48(+1.17%) |
Dec 21, 2015 | 41.52 | 41.75 | 41.20 | 41.47 | 4,843,989 | +0.20(+0.48%) |
Dec 18, 2015 | 41.96 | 42.01 | 41.09 | 41.27 | 7,458,116 | -0.84(-1.99%) |
Dec 17, 2015 | 41.78 | 42.56 | 41.69 | 42.11 | 5,870,728 | +0.30(+0.72%) |
Dec 16, 2015 | 41.21 | 41.94 | 41.15 | 41.81 | 4,668,902 | +0.71(+1.73%) |
Dec 15, 2015 | 40.41 | 41.35 | 40.22 | 41.10 | 5,937,241 | +1.10(+2.75%) |
Dec 14, 2015 | 40.01 | 40.31 | 39.67 | 40.00 | 5,456,192 | -0.01(-0.04%) |
Dec 11, 2015 | 40.08 | 40.40 | 39.89 | 40.01 | 4,039,707 | -0.23(-0.58%) |
Dec 10, 2015 | 41.27 | 41.31 | 40.20 | 40.25 | 5,078,219 | -1.00(-2.44%) |
Dec 09, 2015 | 40.86 | 41.74 | 40.61 | 41.25 | 3,815,310 | +0.27(+0.66%) |
Dec 08, 2015 | 41.16 | 41.23 | 40.75 | 40.98 | 3,138,030 | -0.27(-0.66%) |
Dec 07, 2015 | 41.24 | 41.29 | 40.89 | 41.25 | 3,665,066 | +0.30(+0.73%) |
Dec 04, 2015 | 40.31 | 40.99 | 40.28 | 40.95 | 3,175,527 | +0.84(+2.08%) |
Dec 03, 2015 | 40.36 | 40.55 | 39.97 | 40.11 | 4,722,643 | -0.46(-1.14%) |
Dec 02, 2015 | 41.40 | 41.51 | 40.53 | 40.58 | 3,510,772 | -1.03(-2.47%) |