Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.89 | 50.97 | 50.65 | 50.65 | 1,869,692 | -0.13(-0.26%) |
Nov 29, 2016 | 50.61 | 50.88 | 50.53 | 50.78 | 2,004,764 | +0.13(+0.26%) |
Nov 28, 2016 | 50.77 | 50.82 | 50.59 | 50.65 | 3,057,057 | -0.19(-0.37%) |
Nov 25, 2016 | 50.75 | 50.84 | 50.71 | 50.84 | 732,724 | +0.19(+0.38%) |
Nov 23, 2016 | 50.65 | 50.65 | 50.65 | 0 | -0.12(-0.24%) | |
Nov 22, 2016 | 50.68 | 50.77 | 50.53 | 50.77 | 2,481,733 | +0.21(+0.41%) |
Nov 21, 2016 | 50.33 | 50.59 | 50.33 | 50.57 | 1,200,502 | +0.39(+0.78%) |
Nov 18, 2016 | 50.26 | 50.33 | 50.11 | 50.18 | 1,698,691 | -0.24(-0.48%) |
Nov 17, 2016 | 50.24 | 50.50 | 50.24 | 50.42 | 2,730,340 | +0.24(+0.48%) |
Nov 16, 2016 | 50.11 | 50.24 | 50.07 | 50.18 | 10,557,800 | -0.21(-0.41%) |
Nov 15, 2016 | 49.83 | 50.39 | 49.83 | 50.39 | 2,470,326 | +0.43(+0.87%) |
Nov 14, 2016 | 50.07 | 50.07 | 49.76 | 49.95 | 1,834,416 | -0.14(-0.28%) |
Nov 11, 2016 | 50.06 | 50.30 | 49.78 | 50.09 | 2,535,805 | -0.28(-0.55%) |
Nov 10, 2016 | 50.51 | 50.71 | 50.13 | 50.37 | 1,918,348 | -0.14(-0.27%) |
Nov 09, 2016 | 49.79 | 50.65 | 49.73 | 50.51 | 2,610,886 | +0.16(+0.31%) |
Nov 08, 2016 | 49.97 | 50.46 | 49.90 | 50.35 | 2,164,987 | +0.28(+0.55%) |
Nov 07, 2016 | 49.71 | 50.10 | 49.71 | 50.07 | 2,199,781 | +1.00(+2.04%) |
Nov 04, 2016 | 49.16 | 49.38 | 49.03 | 49.07 | 2,166,128 | -0.25(-0.51%) |
Nov 03, 2016 | 49.60 | 49.62 | 49.25 | 49.32 | 3,663,176 | -0.14(-0.28%) |
Nov 02, 2016 | 49.74 | 49.83 | 49.36 | 49.46 | 3,334,988 | -0.36(-0.73%) |
Nov 01, 2016 | 50.28 | 50.31 | 49.54 | 49.82 | 4,134,762 | -0.31(-0.62%) |
Oct 31, 2016 | 50.14 | 50.25 | 50.05 | 50.13 | 1,579,977 | +0.02(+0.03%) |
Oct 28, 2016 | 50.21 | 50.38 | 49.96 | 50.12 | 5,642,809 | -0.16(-0.33%) |
Oct 27, 2016 | 50.52 | 50.56 | 50.25 | 50.28 | 922,976 | -0.10(-0.21%) |
Oct 26, 2016 | 50.41 | 50.55 | 50.26 | 50.39 | 1,285,359 | -0.23(-0.46%) |
Oct 25, 2016 | 50.62 | 50.71 | 50.50 | 50.62 | 1,216,416 | -0.08(-0.15%) |
Oct 24, 2016 | 50.67 | 50.81 | 50.59 | 50.70 | 762,121 | +0.16(+0.31%) |
Oct 21, 2016 | 50.33 | 50.57 | 50.28 | 50.54 | 773,816 | -0.02(-0.03%) |
Oct 20, 2016 | 50.57 | 50.71 | 50.41 | 50.56 | 1,933,349 | -0.08(-0.15%) |
Oct 19, 2016 | 50.58 | 50.72 | 50.49 | 50.64 | 981,018 | +0.17(+0.34%) |
Oct 18, 2016 | 50.51 | 50.58 | 50.36 | 50.46 | 1,337,635 | +0.44(+0.88%) |
Oct 17, 2016 | 50.10 | 50.20 | 49.98 | 50.02 | 1,397,425 | -0.15(-0.29%) |
Oct 14, 2016 | 50.43 | 50.56 | 50.15 | 50.17 | 999,353 | +0.03(+0.07%) |
Oct 13, 2016 | 49.90 | 50.27 | 49.68 | 50.13 | 1,904,783 | -0.22(-0.43%) |
Oct 12, 2016 | 50.32 | 50.46 | 50.20 | 50.35 | 1,143,994 | +0.00(+0.00%) |
Oct 11, 2016 | 50.83 | 50.84 | 50.17 | 50.35 | 1,805,442 | -0.71(-1.39%) |
Oct 10, 2016 | 51.03 | 51.19 | 51.03 | 51.06 | 736,479 | +0.24(+0.48%) |
Oct 07, 2016 | 50.98 | 51.04 | 50.53 | 50.82 | 1,264,641 | -0.21(-0.41%) |
Oct 06, 2016 | 50.98 | 51.07 | 50.83 | 51.03 | 1,307,358 | -0.08(-0.15%) |
Oct 05, 2016 | 50.98 | 51.19 | 50.98 | 51.10 | 821,465 | +0.30(+0.60%) |
Oct 04, 2016 | 51.17 | 51.21 | 50.66 | 50.80 | 2,158,652 | -0.21(-0.41%) |
Oct 03, 2016 | 51.00 | 51.09 | 50.88 | 51.01 | 2,867,636 | -0.10(-0.20%) |
Sep 30, 2016 | 50.98 | 51.28 | 50.86 | 51.11 | 1,128,591 | +0.35(+0.70%) |
Sep 29, 2016 | 51.16 | 51.33 | 50.61 | 50.76 | 1,539,015 | -0.54(-1.05%) |
Sep 28, 2016 | 51.02 | 51.33 | 50.77 | 51.29 | 1,193,109 | +0.33(+0.64%) |
Sep 27, 2016 | 50.58 | 50.98 | 50.51 | 50.96 | 1,811,953 | +0.29(+0.56%) |
Sep 26, 2016 | 50.77 | 50.86 | 50.64 | 50.68 | 1,526,858 | -0.46(-0.90%) |
Sep 23, 2016 | 51.28 | 51.32 | 51.09 | 51.14 | 1,255,804 | -0.35(-0.69%) |
Sep 22, 2016 | 51.50 | 51.68 | 51.41 | 51.49 | 2,943,520 | +0.37(+0.73%) |
Sep 21, 2016 | 50.59 | 51.16 | 50.49 | 51.12 | 2,972,186 | +0.80(+1.58%) |
Sep 20, 2016 | 50.50 | 50.54 | 50.28 | 50.32 | 4,099,225 | +0.18(+0.36%) |
Sep 19, 2016 | 50.39 | 50.48 | 50.08 | 50.14 | 1,241,722 | +0.13(+0.26%) |
Sep 16, 2016 | 50.11 | 50.12 | 49.85 | 50.01 | 1,257,837 | -0.36(-0.72%) |
Sep 15, 2016 | 49.90 | 50.45 | 49.80 | 50.38 | 1,673,196 | +0.53(+1.06%) |
Sep 14, 2016 | 49.86 | 50.20 | 49.75 | 49.85 | 2,837,990 | -0.04(-0.09%) |
Sep 13, 2016 | 50.35 | 50.35 | 49.69 | 49.89 | 1,785,104 | -0.90(-1.77%) |
Sep 12, 2016 | 49.95 | 50.87 | 49.88 | 50.79 | 2,194,847 | +0.56(+1.12%) |
Sep 09, 2016 | 51.05 | 51.06 | 50.21 | 50.23 | 2,190,106 | -1.19(-2.32%) |
Sep 08, 2016 | 51.45 | 51.58 | 51.35 | 51.42 | 1,559,338 | -0.14(-0.27%) |
Sep 07, 2016 | 51.58 | 51.64 | 51.41 | 51.56 | 2,117,811 | -0.01(-0.02%) |
Sep 06, 2016 | 51.34 | 51.57 | 51.29 | 51.57 | 2,836,452 | +0.35(+0.69%) |
Sep 02, 2016 | 51.09 | 51.22 | 51.22 | 51.22 | 2,517,593 | +0.40(+0.78%) |
Sep 01, 2016 | 50.77 | 50.83 | 50.49 | 50.82 | 6,104,386 | +0.18(+0.36%) |
Aug 31, 2016 | 50.75 | 50.81 | 50.46 | 50.64 | 3,054,748 | -0.20(-0.39%) |
Aug 30, 2016 | 51.00 | 51.03 | 50.72 | 50.83 | 1,740,691 | -0.10(-0.19%) |
Aug 29, 2016 | 50.77 | 51.00 | 50.71 | 50.93 | 1,260,607 | +0.22(+0.44%) |
Aug 26, 2016 | 50.98 | 51.36 | 50.50 | 50.71 | 1,945,831 | -0.21(-0.41%) |
Aug 25, 2016 | 50.93 | 51.10 | 50.84 | 50.91 | 2,189,713 | -0.11(-0.22%) |
Aug 24, 2016 | 51.21 | 51.26 | 50.95 | 51.03 | 1,914,819 | -0.19(-0.37%) |
Aug 23, 2016 | 51.41 | 51.47 | 51.22 | 51.22 | 2,375,787 | +0.10(+0.20%) |
Aug 22, 2016 | 51.03 | 51.18 | 50.94 | 51.11 | 1,447,563 | -0.06(-0.12%) |
Aug 19, 2016 | 51.04 | 51.22 | 50.95 | 51.17 | 888,048 | -0.19(-0.37%) |
Aug 18, 2016 | 51.22 | 51.38 | 51.16 | 51.36 | 1,527,679 | +0.18(+0.35%) |
Aug 17, 2016 | 51.03 | 51.24 | 50.84 | 51.18 | 5,743,318 | +0.05(+0.10%) |
Aug 16, 2016 | 51.23 | 51.28 | 51.13 | 51.13 | 661,494 | -0.22(-0.42%) |
Aug 15, 2016 | 51.24 | 51.43 | 51.24 | 51.35 | 413,915 | +0.22(+0.42%) |
Aug 12, 2016 | 51.15 | 51.23 | 51.02 | 51.13 | 1,003,916 | -0.09(-0.17%) |
Aug 11, 2016 | 51.09 | 51.26 | 51.01 | 51.22 | 761,301 | +0.34(+0.66%) |
Aug 10, 2016 | 51.03 | 51.06 | 50.82 | 50.88 | 1,813,239 | -0.03(-0.05%) |
Aug 09, 2016 | 50.78 | 50.98 | 50.72 | 50.90 | 4,736,629 | +0.29(+0.56%) |
Aug 08, 2016 | 50.59 | 50.71 | 50.58 | 50.62 | 2,332,050 | +0.08(+0.15%) |
Aug 05, 2016 | 50.30 | 50.57 | 50.30 | 50.54 | 943,195 | +0.32(+0.64%) |
Aug 04, 2016 | 50.16 | 50.27 | 50.04 | 50.22 | 1,104,834 | +0.18(+0.36%) |
Aug 03, 2016 | 49.81 | 50.06 | 49.75 | 50.04 | 1,471,544 | +0.05(+0.10%) |
Aug 02, 2016 | 50.27 | 50.27 | 49.78 | 49.99 | 1,067,096 | -0.31(-0.62%) |
Aug 01, 2016 | 50.51 | 50.52 | 50.23 | 50.30 | 2,520,935 | -0.16(-0.33%) |
Jul 29, 2016 | 50.26 | 50.52 | 50.17 | 50.46 | 1,203,578 | +0.29(+0.57%) |
Jul 28, 2016 | 50.16 | 50.24 | 49.96 | 50.18 | 1,584,753 | +0.03(+0.05%) |
Jul 27, 2016 | 50.26 | 50.29 | 49.87 | 50.15 | 2,730,622 | +0.07(+0.14%) |
Jul 26, 2016 | 50.11 | 50.23 | 49.92 | 50.08 | 1,171,345 | +0.09(+0.17%) |
Jul 25, 2016 | 50.13 | 50.17 | 49.87 | 50.00 | 1,436,519 | -0.13(-0.26%) |
Jul 22, 2016 | 50.07 | 50.13 | 49.94 | 50.13 | 1,126,858 | +0.16(+0.31%) |
Jul 21, 2016 | 50.05 | 50.17 | 49.86 | 49.97 | 1,008,618 | -0.15(-0.29%) |
Jul 20, 2016 | 50.00 | 50.19 | 49.93 | 50.12 | 597,577 | +0.29(+0.57%) |
Jul 19, 2016 | 49.85 | 49.89 | 49.72 | 49.83 | 1,564,790 | -0.23(-0.47%) |
Jul 18, 2016 | 49.90 | 50.12 | 49.86 | 50.07 | 2,099,098 | +0.16(+0.31%) |
Jul 15, 2016 | 50.07 | 50.11 | 49.81 | 49.91 | 2,084,437 | -0.10(-0.21%) |
Jul 14, 2016 | 50.07 | 50.18 | 50.00 | 50.01 | 5,893,842 | +0.30(+0.61%) |
Jul 13, 2016 | 49.85 | 49.90 | 49.59 | 49.71 | 1,610,835 | -0.02(-0.03%) |
Jul 12, 2016 | 49.62 | 49.86 | 49.61 | 49.73 | 1,927,124 | +0.48(+0.97%) |
Jul 11, 2016 | 49.18 | 49.36 | 49.13 | 49.25 | 1,935,888 | +0.42(+0.87%) |
Jul 08, 2016 | 48.51 | 48.89 | 48.09 | 48.83 | 1,377,322 | +0.74(+1.53%) |
Jul 07, 2016 | 48.30 | 48.47 | 47.93 | 48.09 | 2,464,897 | -0.03(-0.07%) |
Jul 05, 2016 | 48.33 | 48.38 | 47.98 | 48.13 | 1,571,328 | -0.61(-1.24%) |
Jul 01, 2016 | 48.62 | 48.73 | 48.73 | 48.73 | 1,695,470 | +0.10(+0.21%) |
Jun 30, 2016 | 48.15 | 48.64 | 47.97 | 48.63 | 4,566,918 | +0.65(+1.35%) |
Jun 29, 2016 | 47.63 | 48.05 | 47.60 | 47.98 | 2,003,294 | +0.89(+1.89%) |
Jun 28, 2016 | 46.78 | 47.10 | 46.63 | 47.09 | 2,316,723 | +1.00(+2.18%) |
Jun 27, 2016 | 46.55 | 46.55 | 45.77 | 46.09 | 4,142,141 | -0.87(-1.86%) |
Jun 24, 2016 | 47.04 | 47.91 | 46.90 | 46.96 | 6,221,549 | -2.67(-5.38%) |
Jun 23, 2016 | 49.30 | 49.65 | 49.16 | 49.63 | 1,321,812 | +0.90(+1.85%) |
Jun 22, 2016 | 48.93 | 49.09 | 48.70 | 48.73 | 1,962,271 | -0.05(-0.10%) |
Jun 21, 2016 | 48.72 | 48.98 | 48.60 | 48.78 | 1,461,119 | +0.23(+0.47%) |
Jun 20, 2016 | 48.72 | 48.88 | 48.52 | 48.55 | 1,398,999 | +0.67(+1.41%) |
Jun 17, 2016 | 47.87 | 47.98 | 47.58 | 47.88 | 2,552,368 | +0.13(+0.27%) |
Jun 16, 2016 | 47.24 | 47.81 | 46.96 | 47.75 | 2,021,766 | +0.03(+0.07%) |
Jun 15, 2016 | 47.75 | 48.00 | 47.63 | 47.72 | 3,224,919 | +0.15(+0.31%) |
Jun 14, 2016 | 47.66 | 47.83 | 47.32 | 47.57 | 4,041,089 | -0.32(-0.68%) |
Jun 13, 2016 | 48.02 | 48.35 | 47.86 | 47.89 | 1,363,850 | -0.51(-1.06%) |
Jun 10, 2016 | 48.68 | 48.71 | 48.30 | 48.41 | 1,568,282 | -0.86(-1.75%) |
Jun 09, 2016 | 49.24 | 49.33 | 49.12 | 49.27 | 1,028,811 | -0.36(-0.72%) |
Jun 08, 2016 | 49.54 | 49.68 | 49.49 | 49.63 | 1,076,709 | +0.19(+0.38%) |
Jun 07, 2016 | 49.39 | 49.57 | 49.39 | 49.44 | 1,698,935 | +0.20(+0.40%) |
Jun 06, 2016 | 49.06 | 49.34 | 49.06 | 49.24 | 1,150,716 | +0.30(+0.61%) |
Jun 03, 2016 | 48.83 | 49.01 | 48.61 | 48.94 | 1,066,092 | +0.14(+0.28%) |
Jun 02, 2016 | 48.53 | 48.82 | 48.47 | 48.81 | 1,432,245 | +0.09(+0.18%) |
Jun 01, 2016 | 48.50 | 48.75 | 48.39 | 48.72 | 1,391,936 | +0.07(+0.14%) |
May 31, 2016 | 48.88 | 48.96 | 48.52 | 48.65 | 1,675,199 | -0.12(-0.25%) |
May 27, 2016 | 48.67 | 48.77 | 48.77 | 48.77 | 1,317,744 | +0.05(+0.11%) |
May 26, 2016 | 48.71 | 48.80 | 48.61 | 48.72 | 1,440,200 | +0.09(+0.19%) |
May 25, 2016 | 48.44 | 48.74 | 48.44 | 48.63 | 2,693,669 | +0.40(+0.83%) |
May 24, 2016 | 47.83 | 48.30 | 47.83 | 48.23 | 3,103,747 | +0.63(+1.33%) |
May 23, 2016 | 47.66 | 47.74 | 47.55 | 47.60 | 1,131,582 | -0.11(-0.23%) |
May 20, 2016 | 47.63 | 47.81 | 47.60 | 47.71 | 1,135,453 | +0.32(+0.68%) |
May 19, 2016 | 47.37 | 47.43 | 47.08 | 47.38 | 1,935,586 | -0.22(-0.47%) |
May 18, 2016 | 47.60 | 48.00 | 47.35 | 47.60 | 2,586,829 | -0.06(-0.13%) |
May 17, 2016 | 48.07 | 48.07 | 47.54 | 47.66 | 1,562,163 | -0.37(-0.76%) |
May 16, 2016 | 47.66 | 48.13 | 47.58 | 48.03 | 5,115,608 | +0.57(+1.21%) |
May 13, 2016 | 47.72 | 47.90 | 47.39 | 47.46 | 1,369,205 | -0.54(-1.12%) |
May 12, 2016 | 48.27 | 48.28 | 47.71 | 48.00 | 1,590,651 | -0.01(-0.02%) |
May 11, 2016 | 48.16 | 48.32 | 47.98 | 48.01 | 2,365,284 | -0.35(-0.72%) |
May 10, 2016 | 47.92 | 48.36 | 47.92 | 48.36 | 1,866,209 | +0.68(+1.43%) |
May 09, 2016 | 47.77 | 47.89 | 47.60 | 47.67 | 1,041,581 | -0.11(-0.23%) |
May 06, 2016 | 47.41 | 47.78 | 47.37 | 47.78 | 2,157,107 | +0.14(+0.29%) |
May 05, 2016 | 47.75 | 47.85 | 47.50 | 47.65 | 1,964,095 | +0.01(+0.02%) |
May 04, 2016 | 47.79 | 47.93 | 47.53 | 47.64 | 2,741,295 | -0.45(-0.94%) |
May 03, 2016 | 48.21 | 48.35 | 48.00 | 48.09 | 2,857,863 | -0.70(-1.43%) |
May 02, 2016 | 48.69 | 48.82 | 48.52 | 48.79 | 1,982,372 | +0.30(+0.62%) |
Apr 29, 2016 | 48.60 | 48.66 | 48.19 | 48.49 | 1,983,600 | -0.21(-0.44%) |
Apr 28, 2016 | 48.82 | 49.16 | 48.59 | 48.71 | 1,705,698 | -0.45(-0.92%) |
Apr 27, 2016 | 48.94 | 49.26 | 48.86 | 49.16 | 1,263,583 | +0.08(+0.16%) |
Apr 26, 2016 | 49.06 | 49.15 | 48.92 | 49.08 | 1,507,754 | +0.17(+0.35%) |
Apr 25, 2016 | 48.88 | 48.94 | 48.74 | 48.91 | 957,928 | -0.18(-0.37%) |
Apr 22, 2016 | 49.00 | 49.18 | 48.88 | 49.09 | 973,809 | -0.01(-0.02%) |
Apr 21, 2016 | 49.34 | 49.38 | 49.00 | 49.10 | 1,081,009 | -0.24(-0.48%) |
Apr 20, 2016 | 49.30 | 49.55 | 49.19 | 49.34 | 1,605,862 | -0.04(-0.09%) |
Apr 19, 2016 | 49.17 | 49.43 | 49.14 | 49.38 | 1,541,964 | +0.46(+0.94%) |
Apr 18, 2016 | 48.45 | 48.93 | 48.39 | 48.92 | 1,379,608 | +0.35(+0.72%) |
Apr 15, 2016 | 48.59 | 48.66 | 48.51 | 48.57 | 3,342,902 | -0.08(-0.16%) |
Apr 14, 2016 | 48.65 | 48.75 | 48.54 | 48.65 | 1,692,008 | +0.07(+0.14%) |
Apr 13, 2016 | 48.37 | 48.62 | 48.36 | 48.58 | 1,956,148 | +0.58(+1.21%) |
Apr 12, 2016 | 47.54 | 48.07 | 47.42 | 48.00 | 1,576,920 | +0.60(+1.26%) |
Apr 11, 2016 | 47.70 | 47.85 | 47.39 | 47.40 | 1,548,777 | -0.02(-0.04%) |
Apr 08, 2016 | 47.45 | 47.64 | 47.26 | 47.42 | 3,984,651 | +0.50(+1.06%) |
Apr 07, 2016 | 47.21 | 47.31 | 46.78 | 46.92 | 2,490,108 | -0.61(-1.28%) |
Apr 06, 2016 | 47.03 | 47.57 | 46.96 | 47.53 | 2,932,507 | +0.56(+1.20%) |
Apr 05, 2016 | 47.05 | 47.14 | 46.92 | 46.96 | 1,559,133 | -0.68(-1.43%) |
Apr 04, 2016 | 47.84 | 47.91 | 47.56 | 47.65 | 1,282,351 | -0.17(-0.36%) |
Apr 01, 2016 | 47.25 | 47.84 | 47.17 | 47.82 | 4,464,979 | -0.03(-0.07%) |
Mar 31, 2016 | 48.01 | 48.10 | 47.83 | 47.85 | 4,121,036 | -0.23(-0.48%) |
Mar 30, 2016 | 48.01 | 48.29 | 47.98 | 48.08 | 1,371,274 | +0.30(+0.63%) |
Mar 29, 2016 | 47.08 | 47.80 | 47.01 | 47.78 | 3,467,697 | +0.50(+1.05%) |
Mar 28, 2016 | 47.32 | 47.36 | 47.13 | 47.29 | 1,192,290 | +0.15(+0.31%) |
Mar 24, 2016 | 46.91 | 47.14 | 47.14 | 47.14 | 1,301,577 | -0.10(-0.22%) |
Mar 23, 2016 | 47.56 | 47.59 | 47.22 | 47.25 | 2,516,497 | -0.50(-1.04%) |
Mar 22, 2016 | 47.55 | 47.86 | 47.47 | 47.74 | 1,733,265 | -0.06(-0.13%) |
Mar 21, 2016 | 47.65 | 47.87 | 47.61 | 47.80 | 1,293,895 | +0.00(+0.00%) |
Mar 18, 2016 | 47.77 | 47.89 | 47.68 | 47.80 | 1,327,962 | +0.09(+0.20%) |
Mar 17, 2016 | 47.31 | 47.82 | 47.21 | 47.71 | 2,704,776 | +0.42(+0.88%) |
Mar 16, 2016 | 46.61 | 47.35 | 46.61 | 47.29 | 1,670,297 | +0.44(+0.95%) |
Mar 15, 2016 | 46.82 | 46.86 | 46.66 | 46.84 | 2,597,082 | -0.31(-0.65%) |
Mar 14, 2016 | 47.07 | 47.26 | 47.01 | 47.15 | 1,674,793 | -0.10(-0.22%) |
Mar 11, 2016 | 46.86 | 47.27 | 46.86 | 47.25 | 1,855,498 | +0.93(+2.01%) |
Mar 10, 2016 | 46.55 | 46.80 | 45.87 | 46.32 | 1,727,762 | -0.03(-0.06%) |
Mar 09, 2016 | 46.28 | 46.43 | 46.17 | 46.35 | 1,079,375 | +0.25(+0.54%) |
Mar 08, 2016 | 46.32 | 46.38 | 46.06 | 46.10 | 2,956,839 | -0.50(-1.08%) |
Mar 07, 2016 | 46.28 | 46.74 | 46.21 | 46.61 | 1,354,253 | +0.03(+0.07%) |
Mar 04, 2016 | 46.41 | 46.79 | 46.31 | 46.57 | 1,724,718 | +0.29(+0.63%) |
Mar 03, 2016 | 45.98 | 46.29 | 45.88 | 46.28 | 1,523,680 | +0.34(+0.74%) |
Mar 02, 2016 | 45.64 | 45.97 | 45.51 | 45.94 | 1,634,218 | +0.29(+0.64%) |
Mar 01, 2016 | 44.99 | 45.70 | 44.94 | 45.65 | 2,124,497 | +1.09(+2.45%) |
Feb 29, 2016 | 44.82 | 45.04 | 44.54 | 44.56 | 3,504,252 | -0.24(-0.53%) |
Feb 26, 2016 | 45.15 | 45.19 | 44.73 | 44.80 | 1,871,602 | -0.11(-0.25%) |
Feb 25, 2016 | 44.56 | 44.92 | 44.36 | 44.91 | 1,490,414 | +0.48(+1.08%) |
Feb 24, 2016 | 43.92 | 44.49 | 43.55 | 44.43 | 2,156,072 | +0.07(+0.15%) |
Feb 23, 2016 | 44.79 | 44.83 | 44.35 | 44.36 | 1,821,116 | -0.67(-1.48%) |
Feb 22, 2016 | 44.71 | 45.04 | 44.71 | 45.03 | 2,675,686 | +0.62(+1.40%) |
Feb 19, 2016 | 44.17 | 44.42 | 44.02 | 44.40 | 1,607,353 | -0.08(-0.17%) |
Feb 18, 2016 | 44.81 | 44.81 | 44.42 | 44.48 | 3,387,766 | -0.19(-0.42%) |
Feb 17, 2016 | 44.07 | 44.73 | 44.07 | 44.67 | 1,768,588 | +0.79(+1.81%) |
Feb 16, 2016 | 43.68 | 43.88 | 43.40 | 43.87 | 2,508,619 | +0.86(+2.00%) |
Feb 12, 2016 | 42.62 | 43.01 | 43.01 | 43.01 | 2,632,091 | +0.74(+1.76%) |
Feb 11, 2016 | 42.26 | 42.47 | 41.86 | 42.27 | 4,272,485 | -0.57(-1.33%) |
Feb 10, 2016 | 43.08 | 43.48 | 42.79 | 42.84 | 3,278,065 | -0.01(-0.02%) |
Feb 09, 2016 | 42.47 | 43.13 | 42.23 | 42.85 | 3,397,773 | -0.24(-0.55%) |
Feb 08, 2016 | 43.32 | 43.32 | 42.60 | 43.09 | 3,000,446 | -0.72(-1.64%) |
Feb 05, 2016 | 44.42 | 44.45 | 43.66 | 43.81 | 3,388,133 | -0.74(-1.67%) |
Feb 04, 2016 | 44.34 | 44.83 | 44.23 | 44.55 | 3,087,829 | +0.13(+0.29%) |
Feb 03, 2016 | 44.40 | 44.51 | 43.45 | 44.42 | 4,189,337 | +0.34(+0.77%) |
Feb 02, 2016 | 44.51 | 44.54 | 43.94 | 44.08 | 3,320,739 | -0.96(-2.12%) |
Feb 01, 2016 | 44.76 | 45.21 | 44.60 | 45.03 | 3,945,056 | -0.09(-0.19%) |
Jan 29, 2016 | 44.40 | 45.14 | 44.37 | 45.12 | 6,229,460 | +0.95(+2.14%) |
Jan 28, 2016 | 44.41 | 44.44 | 43.75 | 44.17 | 2,368,849 | +0.24(+0.54%) |
Jan 27, 2016 | 44.18 | 44.66 | 43.72 | 43.93 | 7,162,524 | -0.37(-0.83%) |
Jan 26, 2016 | 43.76 | 44.33 | 43.73 | 44.30 | 5,205,862 | +0.73(+1.67%) |
Jan 25, 2016 | 44.07 | 44.12 | 43.52 | 43.58 | 5,246,376 | -0.66(-1.49%) |
Jan 22, 2016 | 43.99 | 44.30 | 43.92 | 44.23 | 4,478,161 | +1.09(+2.53%) |
Jan 21, 2016 | 42.91 | 43.55 | 42.55 | 43.14 | 4,264,430 | +0.24(+0.56%) |
Jan 20, 2016 | 42.77 | 43.22 | 41.90 | 42.90 | 8,052,550 | -0.70(-1.61%) |
Jan 19, 2016 | 43.91 | 44.02 | 43.21 | 43.60 | 5,478,092 | +0.26(+0.59%) |
Jan 15, 2016 | 43.34 | 43.34 | 43.34 | 43.34 | 4,219,758 | -1.26(-2.83%) |
Jan 14, 2016 | 44.14 | 44.87 | 43.73 | 44.61 | 6,711,995 | +0.64(+1.46%) |
Jan 13, 2016 | 45.10 | 45.23 | 43.86 | 43.97 | 5,116,754 | -0.91(-2.03%) |
Jan 12, 2016 | 44.95 | 45.13 | 44.39 | 44.88 | 2,828,436 | +0.29(+0.65%) |
Jan 11, 2016 | 44.87 | 44.96 | 44.13 | 44.59 | 3,465,826 | +0.05(+0.11%) |
Jan 08, 2016 | 45.33 | 45.44 | 44.48 | 44.54 | 2,856,020 | -0.52(-1.16%) |
Jan 07, 2016 | 45.33 | 45.72 | 44.98 | 45.06 | 3,979,047 | -1.08(-2.33%) |
Jan 06, 2016 | 46.05 | 46.35 | 45.89 | 46.14 | 5,406,650 | -0.70(-1.50%) |
Jan 05, 2016 | 46.81 | 46.92 | 46.58 | 46.84 | 3,800,121 | +0.04(+0.08%) |
Jan 04, 2016 | 46.80 | 46.86 | 46.33 | 46.80 | 6,028,281 | -0.84(-1.77%) |
Dec 31, 2015 | 47.83 | 47.65 | 47.65 | 47.65 | 3,215,048 | -0.48(-0.99%) |
Dec 30, 2015 | 48.36 | 48.37 | 48.08 | 48.12 | 2,882,229 | -0.35(-0.72%) |
Dec 29, 2015 | 48.39 | 48.54 | 48.33 | 48.47 | 4,232,004 | +0.45(+0.93%) |
Dec 28, 2015 | 47.93 | 48.04 | 47.79 | 48.03 | 4,172,331 | -0.15(-0.30%) |
Dec 24, 2015 | 48.21 | 48.17 | 48.17 | 48.17 | 2,183,098 | -0.06(-0.12%) |
Dec 23, 2015 | 47.96 | 48.24 | 47.89 | 48.23 | 2,786,288 | +0.68(+1.44%) |
Dec 22, 2015 | 47.37 | 47.63 | 47.16 | 47.55 | 4,795,280 | +0.37(+0.78%) |
Dec 21, 2015 | 47.19 | 47.34 | 46.87 | 47.18 | 3,343,086 | +0.36(+0.78%) |
Dec 18, 2015 | 47.33 | 47.42 | 46.83 | 46.82 | 3,094,516 | -0.67(-1.42%) |
Dec 17, 2015 | 48.21 | 48.22 | 47.49 | 47.49 | 10,033,638 | -0.67(-1.38%) |
Dec 16, 2015 | 47.70 | 48.25 | 47.51 | 48.16 | 4,593,686 | +0.83(+1.74%) |
Dec 15, 2015 | 47.30 | 47.52 | 47.21 | 47.33 | 4,571,656 | +0.46(+0.99%) |
Dec 14, 2015 | 46.83 | 46.92 | 46.29 | 46.87 | 4,227,727 | +0.17(+0.36%) |
Dec 11, 2015 | 47.05 | 47.16 | 46.64 | 46.70 | 3,806,336 | -0.92(-1.93%) |
Dec 10, 2015 | 47.64 | 47.95 | 47.58 | 47.62 | 4,381,323 | -0.03(-0.07%) |
Dec 09, 2015 | 47.78 | 48.30 | 47.39 | 47.65 | 4,852,306 | -0.25(-0.53%) |
Dec 08, 2015 | 47.79 | 48.09 | 47.64 | 47.91 | 3,441,561 | -0.48(-0.99%) |
Dec 07, 2015 | 48.56 | 48.63 | 48.20 | 48.39 | 2,671,711 | -0.42(-0.86%) |
Dec 04, 2015 | 48.13 | 48.86 | 48.07 | 48.81 | 1,968,374 | +0.69(+1.44%) |
Dec 03, 2015 | 48.79 | 48.82 | 47.95 | 48.12 | 3,793,818 | -0.54(-1.11%) |
Dec 02, 2015 | 49.00 | 49.12 | 48.56 | 48.66 | 2,470,118 | -0.50(-1.01%) |