Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 55.37 | 55.66 | 54.78 | 54.82 | 38,079,348 | -0.76(-1.36%) |
Nov 29, 2016 | 55.17 | 55.87 | 55.06 | 55.58 | 24,585,546 | +0.44(+0.79%) |
Nov 28, 2016 | 54.89 | 55.51 | 54.77 | 55.14 | 22,686,728 | +0.07(+0.13%) |
Nov 25, 2016 | 54.86 | 55.07 | 54.70 | 55.07 | 9,244,121 | +0.12(+0.22%) |
Nov 23, 2016 | 54.95 | 54.95 | 54.95 | 0 | -0.66(-1.18%) | |
Nov 22, 2016 | 55.48 | 55.73 | 55.32 | 55.60 | 25,509,332 | +0.24(+0.43%) |
Nov 21, 2016 | 55.04 | 55.47 | 54.97 | 55.37 | 21,592,094 | +0.46(+0.84%) |
Nov 18, 2016 | 55.29 | 55.62 | 54.86 | 54.90 | 30,433,686 | -0.26(-0.48%) |
Nov 17, 2016 | 54.96 | 55.45 | 54.55 | 55.17 | 35,316,492 | +0.90(+1.66%) |
Nov 16, 2016 | 53.62 | 54.27 | 53.50 | 54.27 | 30,043,620 | +0.71(+1.32%) |
Nov 15, 2016 | 53.06 | 54.12 | 53.05 | 53.56 | 39,458,868 | +1.04(+1.97%) |
Nov 14, 2016 | 53.33 | 53.39 | 51.76 | 52.52 | 45,650,200 | -0.81(-1.52%) |
Nov 11, 2016 | 52.62 | 53.42 | 52.42 | 53.33 | 42,902,748 | +0.29(+0.55%) |
Nov 10, 2016 | 54.65 | 54.66 | 52.61 | 53.04 | 63,959,380 | -1.33(-2.44%) |
Nov 09, 2016 | 54.22 | 54.49 | 53.50 | 54.37 | 54,903,692 | -0.27(-0.50%) |
Nov 08, 2016 | 54.71 | 54.92 | 54.35 | 54.64 | 25,370,384 | +0.05(+0.08%) |
Nov 07, 2016 | 54.02 | 54.69 | 54.02 | 54.60 | 35,030,112 | +1.55(+2.91%) |
Nov 04, 2016 | 53.00 | 53.57 | 52.88 | 53.05 | 31,757,786 | -0.45(-0.84%) |
Nov 03, 2016 | 53.79 | 53.86 | 53.41 | 53.50 | 23,903,072 | -0.20(-0.37%) |
Nov 02, 2016 | 54.05 | 54.15 | 53.58 | 53.70 | 24,507,044 | -0.33(-0.62%) |
Nov 01, 2016 | 54.19 | 54.24 | 53.54 | 54.04 | 27,149,038 | -0.11(-0.20%) |
Oct 31, 2016 | 54.36 | 54.60 | 54.15 | 54.15 | 29,252,400 | +0.05(+0.08%) |
Oct 28, 2016 | 54.23 | 54.69 | 53.84 | 54.10 | 37,155,696 | -0.21(-0.38%) |
Oct 27, 2016 | 54.77 | 54.97 | 54.30 | 54.31 | 31,512,090 | -0.48(-0.87%) |
Oct 26, 2016 | 54.95 | 55.30 | 54.64 | 54.79 | 33,099,422 | -0.33(-0.59%) |
Oct 25, 2016 | 54.99 | 55.45 | 54.94 | 55.11 | 38,883,716 | -0.01(-0.02%) |
Oct 24, 2016 | 54.16 | 55.12 | 54.15 | 55.12 | 59,830,400 | +1.21(+2.25%) |
Oct 21, 2016 | 54.47 | 54.62 | 53.75 | 53.91 | 88,568,296 | +2.18(+4.21%) |
Oct 20, 2016 | 51.96 | 51.98 | 51.20 | 51.73 | 54,623,608 | -0.25(-0.49%) |
Oct 19, 2016 | 51.93 | 52.27 | 51.86 | 51.99 | 25,281,394 | -0.12(-0.23%) |
Oct 18, 2016 | 51.99 | 52.36 | 51.88 | 52.10 | 21,186,824 | +0.40(+0.77%) |
Oct 17, 2016 | 51.83 | 51.92 | 51.39 | 51.71 | 26,371,376 | -0.18(-0.35%) |
Oct 14, 2016 | 51.61 | 52.18 | 51.61 | 51.89 | 30,325,146 | +0.45(+0.88%) |
Oct 13, 2016 | 51.24 | 51.78 | 50.89 | 51.43 | 28,013,610 | -0.17(-0.33%) |
Oct 12, 2016 | 51.61 | 51.75 | 50.96 | 51.61 | 24,542,802 | -0.07(-0.14%) |
Oct 11, 2016 | 52.31 | 52.40 | 51.41 | 51.68 | 29,323,582 | -0.77(-1.46%) |
Oct 10, 2016 | 52.33 | 52.76 | 52.29 | 52.45 | 20,136,568 | +0.22(+0.42%) |
Oct 07, 2016 | 52.27 | 52.39 | 51.90 | 52.23 | 22,231,678 | +0.05(+0.10%) |
Oct 06, 2016 | 52.18 | 52.28 | 51.76 | 52.18 | 17,935,950 | +0.09(+0.17%) |
Oct 05, 2016 | 51.77 | 52.37 | 51.74 | 52.08 | 18,510,418 | +0.36(+0.70%) |
Oct 04, 2016 | 51.75 | 52.04 | 51.48 | 51.72 | 22,228,156 | -0.16(-0.31%) |
Oct 03, 2016 | 51.87 | 52.00 | 51.56 | 51.89 | 21,196,278 | -0.16(-0.31%) |
Sep 30, 2016 | 52.02 | 52.20 | 51.81 | 52.05 | 33,011,040 | +0.18(+0.35%) |
Sep 29, 2016 | 52.24 | 52.56 | 51.70 | 51.87 | 27,874,896 | -0.57(-1.09%) |
Sep 28, 2016 | 52.30 | 52.46 | 52.11 | 52.44 | 22,642,988 | +0.07(+0.14%) |
Sep 27, 2016 | 51.44 | 52.46 | 51.22 | 52.36 | 30,396,310 | +0.95(+1.85%) |
Sep 26, 2016 | 51.58 | 51.63 | 51.35 | 51.42 | 24,000,976 | -0.48(-0.92%) |
Sep 23, 2016 | 52.29 | 52.33 | 51.85 | 51.90 | 22,083,734 | -0.35(-0.67%) |
Sep 22, 2016 | 52.34 | 52.41 | 52.08 | 52.25 | 21,936,346 | +0.05(+0.10%) |
Sep 21, 2016 | 51.97 | 52.27 | 51.58 | 52.19 | 37,300,436 | +0.86(+1.67%) |
Sep 20, 2016 | 51.82 | 51.82 | 51.28 | 51.33 | 19,230,788 | -0.11(-0.21%) |
Sep 19, 2016 | 51.75 | 52.18 | 51.37 | 51.44 | 23,169,746 | -0.29(-0.56%) |
Sep 16, 2016 | 52.08 | 52.08 | 51.28 | 51.73 | 49,364,660 | +0.05(+0.10%) |
Sep 15, 2016 | 50.74 | 51.82 | 50.58 | 51.68 | 29,946,948 | +0.84(+1.65%) |
Sep 14, 2016 | 50.96 | 51.17 | 50.63 | 50.84 | 26,861,372 | -0.24(-0.48%) |
Sep 13, 2016 | 51.05 | 51.19 | 50.65 | 51.08 | 33,341,746 | -0.47(-0.91%) |
Sep 12, 2016 | 50.60 | 51.69 | 50.25 | 51.55 | 32,428,360 | +0.76(+1.49%) |
Sep 09, 2016 | 51.32 | 51.98 | 50.79 | 50.79 | 38,859,124 | -1.10(-2.12%) |
Sep 08, 2016 | 52.08 | 52.22 | 51.67 | 51.90 | 22,294,828 | -0.21(-0.40%) |
Sep 07, 2016 | 51.93 | 52.27 | 51.87 | 52.10 | 19,358,616 | +0.05(+0.09%) |
Sep 06, 2016 | 52.21 | 52.23 | 51.70 | 52.06 | 18,014,220 | -0.05(-0.10%) |
Sep 02, 2016 | 52.11 | 52.11 | 52.11 | 52.11 | 20,916,392 | +0.07(+0.14%) |
Sep 01, 2016 | 51.52 | 52.25 | 51.52 | 52.04 | 28,855,352 | +0.12(+0.23%) |
Aug 31, 2016 | 52.09 | 52.23 | 51.78 | 51.92 | 23,084,078 | -0.39(-0.74%) |
Aug 30, 2016 | 52.39 | 52.58 | 52.06 | 52.31 | 18,735,860 | -0.19(-0.36%) |
Aug 29, 2016 | 52.57 | 52.95 | 52.50 | 52.50 | 18,164,916 | +0.06(+0.12%) |
Aug 26, 2016 | 52.66 | 53.03 | 52.13 | 52.44 | 23,207,952 | -0.13(-0.24%) |
Aug 25, 2016 | 52.30 | 52.67 | 52.21 | 52.56 | 20,531,364 | +0.20(+0.38%) |
Aug 24, 2016 | 52.23 | 52.45 | 52.15 | 52.36 | 20,087,490 | +0.05(+0.10%) |
Aug 23, 2016 | 52.32 | 52.57 | 52.27 | 52.31 | 20,730,332 | +0.20(+0.38%) |
Aug 22, 2016 | 52.05 | 52.18 | 51.74 | 52.11 | 16,845,016 | +0.05(+0.09%) |
Aug 19, 2016 | 51.90 | 52.17 | 51.69 | 52.07 | 19,113,142 | +0.02(+0.03%) |
Aug 18, 2016 | 51.89 | 52.14 | 51.75 | 52.05 | 15,728,424 | +0.04(+0.07%) |
Aug 17, 2016 | 51.99 | 52.12 | 51.71 | 52.01 | 20,867,062 | +0.11(+0.21%) |
Aug 16, 2016 | 52.06 | 52.07 | 51.75 | 51.90 | 22,712,366 | -0.29(-0.55%) |
Aug 15, 2016 | 52.09 | 52.53 | 52.05 | 52.19 | 21,471,138 | +0.16(+0.31%) |
Aug 12, 2016 | 52.11 | 52.26 | 51.74 | 52.03 | 24,114,228 | -0.32(-0.62%) |
Aug 11, 2016 | 52.11 | 52.49 | 52.11 | 52.35 | 20,223,620 | +0.25(+0.48%) |
Aug 10, 2016 | 52.23 | 52.37 | 51.92 | 52.10 | 17,543,640 | -0.16(-0.31%) |
Aug 09, 2016 | 52.24 | 52.53 | 52.10 | 52.27 | 18,840,828 | +0.13(+0.24%) |
Aug 08, 2016 | 52.13 | 52.16 | 51.89 | 52.14 | 21,684,048 | +0.09(+0.17%) |
Aug 05, 2016 | 51.77 | 52.27 | 51.59 | 52.05 | 32,666,402 | +0.51(+0.99%) |
Aug 04, 2016 | 51.01 | 51.65 | 50.89 | 51.54 | 29,606,278 | +0.38(+0.74%) |
Aug 03, 2016 | 50.90 | 51.29 | 50.73 | 51.16 | 24,582,428 | +0.35(+0.69%) |
Aug 02, 2016 | 51.05 | 51.10 | 50.57 | 50.81 | 39,109,004 | +0.00(+0.00%) |
Aug 01, 2016 | 50.83 | 50.96 | 50.42 | 50.81 | 28,956,258 | -0.09(-0.18%) |
Jul 29, 2016 | 50.52 | 50.97 | 50.43 | 50.90 | 34,028,836 | +0.42(+0.84%) |
Jul 28, 2016 | 50.29 | 50.62 | 50.04 | 50.48 | 41,813,364 | +0.02(+0.04%) |
Jul 27, 2016 | 50.84 | 51.01 | 50.39 | 50.46 | 35,996,916 | -0.51(-1.00%) |
Jul 26, 2016 | 50.76 | 51.45 | 50.75 | 50.97 | 31,262,190 | +0.03(+0.05%) |
Jul 25, 2016 | 50.71 | 50.95 | 50.52 | 50.94 | 28,515,752 | +0.14(+0.28%) |
Jul 22, 2016 | 50.36 | 50.85 | 50.09 | 50.80 | 35,808,800 | +0.69(+1.38%) |
Jul 21, 2016 | 50.27 | 50.50 | 50.07 | 50.11 | 36,496,224 | -0.10(-0.20%) |
Jul 20, 2016 | 50.42 | 51.04 | 49.87 | 50.21 | 100,093,968 | +2.53(+5.31%) |
Jul 19, 2016 | 48.23 | 48.40 | 47.53 | 47.68 | 59,224,408 | -0.78(-1.61%) |
Jul 18, 2016 | 48.22 | 48.80 | 48.09 | 48.46 | 35,001,820 | +0.23(+0.48%) |
Jul 15, 2016 | 48.45 | 48.49 | 47.78 | 48.22 | 35,660,936 | -0.04(-0.07%) |
Jul 14, 2016 | 48.35 | 48.48 | 48.12 | 48.26 | 27,330,636 | +0.21(+0.43%) |
Jul 13, 2016 | 48.10 | 48.37 | 47.76 | 48.05 | 28,228,794 | +0.27(+0.56%) |
Jul 12, 2016 | 47.54 | 47.95 | 47.40 | 47.78 | 30,419,332 | +0.56(+1.18%) |
Jul 11, 2016 | 47.15 | 47.44 | 47.12 | 47.23 | 24,796,440 | +0.26(+0.55%) |
Jul 08, 2016 | 46.45 | 47.02 | 46.14 | 46.97 | 31,614,990 | +0.83(+1.79%) |
Jul 07, 2016 | 46.18 | 46.35 | 45.86 | 46.14 | 21,808,446 | +0.19(+0.41%) |
Jul 05, 2016 | 45.65 | 46.05 | 45.57 | 45.95 | 27,619,358 | +0.01(+0.02%) |
Jul 01, 2016 | 45.92 | 45.94 | 45.94 | 45.94 | 23,830,538 | -0.01(-0.02%) |
Jun 30, 2016 | 45.55 | 46.07 | 45.35 | 45.95 | 31,765,380 | +0.57(+1.25%) |
Jun 29, 2016 | 44.82 | 45.55 | 44.72 | 45.39 | 34,857,848 | +0.99(+2.22%) |
Jun 28, 2016 | 43.93 | 44.43 | 43.71 | 44.40 | 42,470,044 | +0.91(+2.09%) |
Jun 27, 2016 | 44.09 | 44.13 | 43.14 | 43.49 | 56,309,244 | -1.26(-2.81%) |
Jun 24, 2016 | 44.73 | 45.75 | 44.47 | 44.75 | 148,663,008 | -1.87(-4.01%) |
Jun 23, 2016 | 46.05 | 46.75 | 45.94 | 46.62 | 32,317,646 | +0.83(+1.80%) |
Jun 22, 2016 | 45.87 | 46.21 | 45.76 | 45.79 | 32,086,494 | -0.18(-0.39%) |
Jun 21, 2016 | 45.08 | 46.19 | 45.04 | 45.97 | 37,962,380 | +1.01(+2.24%) |
Jun 20, 2016 | 45.48 | 45.65 | 44.93 | 44.96 | 39,651,432 | -0.05(-0.12%) |
Jun 17, 2016 | 45.27 | 45.29 | 44.74 | 45.02 | 50,901,208 | -0.23(-0.52%) |
Jun 16, 2016 | 44.47 | 45.32 | 44.46 | 45.25 | 34,729,980 | +0.63(+1.41%) |
Jun 15, 2016 | 44.70 | 45.01 | 44.62 | 44.62 | 37,590,236 | -0.13(-0.28%) |
Jun 14, 2016 | 44.81 | 44.99 | 44.52 | 44.75 | 47,409,636 | -0.28(-0.62%) |
Jun 13, 2016 | 44.52 | 45.54 | 44.06 | 45.03 | 92,660,264 | -1.20(-2.60%) |
Jun 10, 2016 | 45.84 | 46.74 | 45.84 | 46.23 | 28,766,654 | -0.13(-0.27%) |
Jun 09, 2016 | 46.70 | 46.70 | 46.24 | 46.36 | 22,610,932 | -0.38(-0.81%) |
Jun 08, 2016 | 46.72 | 47.09 | 46.58 | 46.73 | 23,550,354 | -0.05(-0.12%) |
Jun 07, 2016 | 46.91 | 47.35 | 46.79 | 46.79 | 23,236,088 | -0.03(-0.06%) |
Jun 06, 2016 | 46.69 | 47.01 | 46.60 | 46.81 | 20,314,508 | +0.31(+0.66%) |
Jun 03, 2016 | 47.04 | 47.07 | 46.34 | 46.51 | 26,021,896 | -0.62(-1.31%) |
Jun 02, 2016 | 47.27 | 47.36 | 46.55 | 47.13 | 25,434,036 | -0.33(-0.70%) |
Jun 01, 2016 | 47.09 | 47.55 | 47.09 | 47.46 | 28,200,608 | -0.13(-0.28%) |
May 31, 2016 | 46.93 | 47.60 | 46.77 | 47.60 | 41,926,248 | +0.61(+1.30%) |
May 27, 2016 | 46.63 | 46.98 | 46.98 | 46.98 | 19,733,766 | +0.39(+0.83%) |
May 26, 2016 | 46.63 | 46.68 | 46.12 | 46.60 | 27,097,872 | -0.21(-0.44%) |
May 25, 2016 | 46.63 | 47.14 | 46.51 | 46.80 | 26,952,770 | +0.48(+1.03%) |
May 24, 2016 | 45.53 | 46.44 | 45.26 | 46.33 | 38,701,564 | +1.40(+3.12%) |
May 23, 2016 | 45.44 | 45.51 | 44.88 | 44.93 | 29,080,076 | -0.53(-1.17%) |
May 20, 2016 | 45.33 | 46.00 | 45.26 | 45.46 | 26,620,406 | +0.27(+0.60%) |
May 19, 2016 | 45.32 | 45.45 | 44.74 | 45.19 | 26,548,242 | -0.44(-0.96%) |
May 18, 2016 | 45.33 | 45.92 | 45.17 | 45.63 | 27,734,812 | +0.27(+0.59%) |
May 17, 2016 | 46.45 | 46.45 | 45.22 | 45.36 | 30,956,812 | -0.86(-1.87%) |
May 16, 2016 | 45.30 | 46.34 | 45.26 | 46.22 | 22,462,674 | +0.67(+1.47%) |
May 13, 2016 | 45.87 | 46.28 | 45.52 | 45.55 | 25,333,792 | -0.38(-0.83%) |
May 12, 2016 | 45.66 | 46.20 | 45.41 | 45.94 | 27,027,290 | +0.41(+0.90%) |
May 11, 2016 | 45.60 | 46.18 | 45.48 | 45.53 | 26,956,016 | +0.03(+0.06%) |
May 10, 2016 | 44.88 | 45.57 | 44.76 | 45.50 | 25,666,130 | +0.85(+1.90%) |
May 09, 2016 | 45.03 | 45.11 | 44.59 | 44.65 | 20,129,322 | -0.29(-0.63%) |
May 06, 2016 | 44.52 | 44.94 | 44.29 | 44.94 | 27,795,096 | +0.40(+0.90%) |
May 05, 2016 | 44.47 | 44.86 | 44.35 | 44.54 | 28,468,708 | +0.06(+0.14%) |
May 04, 2016 | 44.45 | 44.64 | 44.11 | 44.47 | 27,200,758 | +0.08(+0.18%) |
May 03, 2016 | 44.89 | 44.95 | 44.23 | 44.39 | 29,669,292 | -0.74(-1.64%) |
May 02, 2016 | 44.59 | 45.26 | 44.39 | 45.13 | 37,132,688 | +0.66(+1.48%) |
Apr 29, 2016 | 44.01 | 44.81 | 44.01 | 44.47 | 54,286,164 | -0.03(-0.06%) |
Apr 28, 2016 | 45.14 | 45.28 | 44.20 | 44.50 | 48,361,664 | -0.93(-2.04%) |
Apr 27, 2016 | 45.91 | 45.93 | 45.08 | 45.43 | 48,628,416 | -0.45(-0.97%) |
Apr 26, 2016 | 46.60 | 46.69 | 45.56 | 45.87 | 37,596,164 | -0.60(-1.29%) |
Apr 25, 2016 | 46.18 | 46.49 | 46.04 | 46.47 | 37,255,880 | +0.29(+0.64%) |
Apr 22, 2016 | 46.29 | 46.76 | 45.28 | 46.18 | 142,224,672 | -3.57(-7.17%) |
Apr 21, 2016 | 49.76 | 50.15 | 49.42 | 49.74 | 43,565,944 | +0.17(+0.34%) |
Apr 20, 2016 | 50.20 | 50.39 | 49.48 | 49.57 | 40,583,932 | -0.71(-1.42%) |
Apr 19, 2016 | 50.50 | 50.63 | 49.65 | 50.29 | 33,174,220 | -0.06(-0.12%) |
Apr 18, 2016 | 49.49 | 50.47 | 49.24 | 50.35 | 26,669,300 | +0.72(+1.46%) |
Apr 15, 2016 | 49.32 | 49.87 | 49.15 | 49.63 | 32,287,708 | +0.26(+0.52%) |
Apr 14, 2016 | 49.24 | 49.56 | 49.11 | 49.37 | 23,408,694 | +0.01(+0.02%) |
Apr 13, 2016 | 49.16 | 49.44 | 48.95 | 49.36 | 23,340,422 | +0.62(+1.28%) |
Apr 12, 2016 | 48.49 | 48.85 | 47.95 | 48.74 | 27,970,572 | +0.30(+0.63%) |
Apr 11, 2016 | 48.59 | 49.18 | 48.42 | 48.43 | 24,012,268 | -0.10(-0.20%) |
Apr 08, 2016 | 48.75 | 49.30 | 48.44 | 48.53 | 24,857,088 | -0.04(-0.07%) |
Apr 07, 2016 | 48.93 | 48.97 | 48.36 | 48.57 | 21,556,726 | -0.59(-1.20%) |
Apr 06, 2016 | 48.48 | 49.23 | 48.34 | 49.16 | 23,758,920 | +0.50(+1.03%) |
Apr 05, 2016 | 49.22 | 49.32 | 48.57 | 48.66 | 21,610,834 | -0.78(-1.57%) |
Apr 04, 2016 | 49.43 | 49.64 | 49.05 | 49.43 | 21,225,710 | -0.12(-0.25%) |
Apr 01, 2016 | 49.09 | 49.59 | 48.66 | 49.56 | 27,359,894 | +0.30(+0.62%) |
Mar 31, 2016 | 49.00 | 49.57 | 48.93 | 49.25 | 29,559,190 | +0.16(+0.33%) |
Mar 30, 2016 | 48.99 | 49.62 | 48.96 | 49.09 | 25,800,068 | +0.30(+0.62%) |
Mar 29, 2016 | 47.85 | 48.92 | 47.67 | 48.79 | 26,825,796 | +1.04(+2.19%) |
Mar 28, 2016 | 48.34 | 48.42 | 47.56 | 47.75 | 19,089,554 | -0.60(-1.24%) |
Mar 24, 2016 | 48.01 | 48.34 | 48.34 | 48.34 | 22,370,818 | +0.21(+0.44%) |
Mar 23, 2016 | 48.25 | 48.37 | 47.92 | 48.13 | 22,569,250 | -0.09(-0.18%) |
Mar 22, 2016 | 47.81 | 48.38 | 47.67 | 48.22 | 25,924,052 | +0.19(+0.39%) |
Mar 21, 2016 | 47.49 | 48.09 | 47.21 | 48.03 | 26,826,438 | +0.33(+0.69%) |
Mar 18, 2016 | 48.98 | 49.02 | 47.66 | 47.70 | 75,831,488 | -1.04(-2.14%) |
Mar 17, 2016 | 48.34 | 49.05 | 48.16 | 48.75 | 31,645,168 | +0.28(+0.57%) |
Mar 16, 2016 | 47.67 | 48.69 | 47.62 | 48.47 | 35,537,028 | +0.68(+1.42%) |
Mar 15, 2016 | 47.04 | 47.79 | 47.03 | 47.79 | 23,664,368 | +0.37(+0.79%) |
Mar 14, 2016 | 47.01 | 47.79 | 46.93 | 47.42 | 27,006,024 | +0.09(+0.19%) |
Mar 11, 2016 | 47.26 | 47.33 | 46.71 | 47.33 | 36,192,144 | +0.91(+1.96%) |
Mar 10, 2016 | 47.20 | 47.20 | 45.62 | 46.42 | 43,044,652 | -0.70(-1.50%) |
Mar 09, 2016 | 46.27 | 47.13 | 46.24 | 47.12 | 31,667,738 | +1.06(+2.30%) |
Mar 08, 2016 | 45.30 | 46.49 | 45.12 | 46.06 | 37,935,196 | +0.55(+1.21%) |
Mar 07, 2016 | 45.98 | 46.19 | 45.11 | 45.51 | 43,089,252 | -0.89(-1.92%) |
Mar 04, 2016 | 46.73 | 46.77 | 46.11 | 46.40 | 37,042,652 | -0.29(-0.61%) |
Mar 03, 2016 | 47.24 | 47.24 | 46.18 | 46.69 | 27,388,806 | -0.54(-1.13%) |
Mar 02, 2016 | 46.74 | 47.23 | 46.51 | 47.22 | 32,839,460 | +0.33(+0.70%) |
Mar 01, 2016 | 45.45 | 46.90 | 45.41 | 46.89 | 37,029,008 | +1.52(+3.34%) |
Feb 29, 2016 | 45.79 | 46.06 | 45.18 | 45.37 | 35,471,384 | -0.37(-0.82%) |
Feb 26, 2016 | 46.91 | 46.98 | 45.57 | 45.75 | 40,341,396 | -0.71(-1.54%) |
Feb 25, 2016 | 46.13 | 46.46 | 45.13 | 46.46 | 30,173,040 | +0.66(+1.44%) |
Feb 24, 2016 | 45.20 | 45.93 | 44.77 | 45.80 | 36,938,616 | +0.16(+0.35%) |
Feb 23, 2016 | 46.68 | 46.68 | 45.46 | 45.64 | 32,370,024 | -1.31(-2.79%) |
Feb 22, 2016 | 46.62 | 47.26 | 46.62 | 46.95 | 28,025,114 | +0.74(+1.60%) |
Feb 19, 2016 | 46.35 | 46.62 | 45.95 | 46.21 | 37,631,272 | -0.33(-0.71%) |
Feb 18, 2016 | 46.67 | 47.22 | 46.46 | 46.54 | 30,470,382 | -0.21(-0.44%) |
Feb 17, 2016 | 45.92 | 47.06 | 45.88 | 46.75 | 45,737,372 | +1.19(+2.60%) |
Feb 16, 2016 | 45.39 | 45.56 | 44.71 | 45.56 | 41,811,032 | +0.85(+1.89%) |
Feb 12, 2016 | 44.49 | 44.71 | 44.71 | 44.71 | 38,674,224 | +0.72(+1.63%) |
Feb 11, 2016 | 43.10 | 44.37 | 42.95 | 44.00 | 55,193,840 | -0.02(-0.04%) |
Feb 10, 2016 | 44.17 | 44.62 | 43.85 | 44.01 | 43,168,456 | +0.38(+0.87%) |
Feb 09, 2016 | 43.40 | 44.48 | 43.09 | 43.63 | 52,779,812 | -0.12(-0.26%) |
Feb 08, 2016 | 43.87 | 43.89 | 42.67 | 43.75 | 66,953,776 | -0.66(-1.50%) |
Feb 05, 2016 | 45.99 | 46.04 | 43.88 | 44.41 | 70,032,672 | -1.63(-3.54%) |
Feb 04, 2016 | 46.13 | 46.76 | 45.48 | 46.04 | 53,065,424 | -0.14(-0.31%) |
Feb 03, 2016 | 47.15 | 47.27 | 45.39 | 46.18 | 64,979,564 | -0.74(-1.58%) |
Feb 02, 2016 | 47.96 | 48.04 | 46.62 | 46.93 | 63,564,216 | -1.51(-3.13%) |
Feb 01, 2016 | 48.59 | 48.78 | 48.25 | 48.44 | 49,919,032 | -0.34(-0.69%) |
Jan 29, 2016 | 48.46 | 48.78 | 47.81 | 48.78 | 94,430,656 | +2.69(+5.83%) |
Jan 28, 2016 | 45.92 | 46.23 | 45.40 | 46.09 | 70,304,848 | +0.74(+1.63%) |
Jan 27, 2016 | 46.05 | 46.22 | 45.17 | 45.35 | 41,506,980 | -0.84(-1.82%) |
Jan 26, 2016 | 45.86 | 46.43 | 45.64 | 46.19 | 32,623,260 | +0.34(+0.73%) |
Jan 25, 2016 | 45.99 | 46.62 | 45.73 | 45.86 | 39,169,964 | -0.44(-0.96%) |
Jan 22, 2016 | 45.52 | 46.33 | 45.39 | 46.30 | 42,415,332 | +1.60(+3.59%) |
Jan 21, 2016 | 45.16 | 45.67 | 44.54 | 44.70 | 45,386,088 | -0.27(-0.61%) |
Jan 20, 2016 | 44.25 | 45.49 | 43.47 | 44.97 | 71,456,680 | +0.20(+0.46%) |
Jan 19, 2016 | 45.58 | 45.76 | 44.32 | 44.77 | 49,137,312 | -0.38(-0.84%) |
Jan 15, 2016 | 45.43 | 45.15 | 45.15 | 45.15 | 81,113,976 | -1.88(-3.99%) |
Jan 14, 2016 | 46.04 | 47.30 | 45.66 | 47.03 | 59,149,692 | +1.30(+2.85%) |
Jan 13, 2016 | 47.64 | 47.88 | 45.43 | 45.72 | 75,530,184 | -1.01(-2.16%) |
Jan 12, 2016 | 46.72 | 47.02 | 46.10 | 46.73 | 40,764,200 | +0.42(+0.92%) |
Jan 11, 2016 | 46.49 | 46.79 | 45.56 | 46.31 | 41,710,760 | -0.03(-0.06%) |
Jan 08, 2016 | 46.37 | 47.18 | 46.18 | 46.33 | 55,062,508 | +0.14(+0.31%) |
Jan 07, 2016 | 46.66 | 47.36 | 46.10 | 46.19 | 63,874,444 | -1.66(-3.48%) |
Jan 06, 2016 | 48.10 | 48.17 | 47.49 | 47.86 | 44,625,220 | -0.89(-1.82%) |
Jan 05, 2016 | 48.64 | 49.04 | 48.29 | 48.74 | 38,466,272 | +0.22(+0.46%) |
Jan 04, 2016 | 48.10 | 48.52 | 47.27 | 48.52 | 60,730,400 | -0.60(-1.23%) |
Dec 31, 2015 | 49.62 | 49.12 | 49.12 | 49.12 | 30,871,006 | -0.73(-1.47%) |
Dec 30, 2015 | 50.00 | 50.27 | 49.84 | 49.86 | 24,511,400 | -0.21(-0.42%) |
Dec 29, 2015 | 49.84 | 50.34 | 49.64 | 50.07 | 31,317,398 | +0.53(+1.07%) |
Dec 28, 2015 | 49.01 | 49.54 | 48.68 | 49.54 | 25,360,886 | +0.25(+0.50%) |
Dec 24, 2015 | 49.46 | 49.29 | 49.29 | 49.29 | 10,808,314 | -0.13(-0.27%) |
Dec 23, 2015 | 49.32 | 49.48 | 49.09 | 49.42 | 30,808,660 | +0.42(+0.85%) |
Dec 22, 2015 | 48.69 | 49.12 | 48.26 | 49.01 | 31,985,540 | +0.46(+0.95%) |
Dec 21, 2015 | 48.59 | 49.01 | 48.01 | 48.55 | 42,064,384 | +0.62(+1.29%) |
Dec 18, 2015 | 49.38 | 49.58 | 47.84 | 47.93 | 95,641,904 | -1.39(-2.82%) |
Dec 17, 2015 | 49.90 | 50.28 | 49.17 | 49.32 | 46,599,784 | -0.38(-0.77%) |
Dec 16, 2015 | 49.18 | 49.80 | 48.49 | 49.70 | 42,338,864 | +0.82(+1.68%) |
Dec 15, 2015 | 49.28 | 49.50 | 48.78 | 48.88 | 44,986,448 | +0.05(+0.11%) |
Dec 14, 2015 | 48.11 | 48.88 | 47.53 | 48.82 | 53,081,252 | +0.96(+2.00%) |
Dec 11, 2015 | 48.44 | 48.79 | 47.82 | 47.87 | 44,667,020 | -1.07(-2.19%) |
Dec 10, 2015 | 49.04 | 49.28 | 48.71 | 48.94 | 35,883,960 | +0.26(+0.53%) |
Dec 09, 2015 | 49.03 | 49.47 | 48.26 | 48.68 | 41,071,684 | -0.72(-1.45%) |
Dec 08, 2015 | 49.11 | 49.67 | 48.69 | 49.40 | 36,992,076 | -0.02(-0.04%) |
Dec 07, 2015 | 49.40 | 49.55 | 48.96 | 49.42 | 34,681,040 | -0.09(-0.18%) |
Dec 04, 2015 | 47.92 | 49.79 | 47.90 | 49.50 | 49,652,360 | +1.51(+3.16%) |
Dec 03, 2015 | 49.13 | 49.37 | 47.75 | 47.99 | 43,625,288 | -0.89(-1.83%) |
Dec 02, 2015 | 48.98 | 49.55 | 48.75 | 48.88 | 53,389,060 | -0.01(-0.02%) |