Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 48.69 | 48.69 | 48.69 | 0 | -0.42(-0.85%) | |
Dec 29, 2016 | 49.16 | 49.55 | 48.98 | 49.11 | 1,237,192 | +0.05(+0.10%) |
Dec 28, 2016 | 49.46 | 49.53 | 49.02 | 49.06 | 1,607,924 | -0.25(-0.50%) |
Dec 27, 2016 | 49.45 | 49.73 | 49.28 | 49.31 | 1,181,252 | -0.06(-0.13%) |
Dec 23, 2016 | 49.37 | 49.37 | 49.37 | 0 | +0.18(+0.37%) | |
Dec 22, 2016 | 49.07 | 49.23 | 48.67 | 49.19 | 1,639,651 | +0.09(+0.18%) |
Dec 21, 2016 | 49.36 | 49.48 | 48.20 | 49.10 | 4,190,053 | -0.43(-0.87%) |
Dec 20, 2016 | 49.50 | 49.70 | 49.18 | 49.53 | 3,093,434 | +0.30(+0.62%) |
Dec 19, 2016 | 49.21 | 49.62 | 49.02 | 49.23 | 2,270,194 | +0.25(+0.51%) |
Dec 16, 2016 | 49.40 | 49.56 | 48.80 | 48.98 | 4,339,719 | +0.40(+0.82%) |
Dec 15, 2016 | 48.33 | 48.81 | 48.13 | 48.58 | 2,131,399 | +0.21(+0.43%) |
Dec 14, 2016 | 48.29 | 48.95 | 48.19 | 48.37 | 3,453,594 | +0.18(+0.38%) |
Dec 13, 2016 | 48.10 | 48.52 | 48.01 | 48.19 | 2,116,647 | +0.05(+0.10%) |
Dec 12, 2016 | 47.96 | 48.25 | 47.88 | 48.14 | 1,357,006 | +0.02(+0.05%) |
Dec 09, 2016 | 48.00 | 48.36 | 47.83 | 48.12 | 1,727,077 | -0.09(-0.18%) |
Dec 08, 2016 | 48.22 | 48.35 | 47.86 | 48.20 | 1,713,876 | +0.02(+0.05%) |
Dec 07, 2016 | 46.95 | 48.35 | 46.85 | 48.18 | 2,082,779 | +1.26(+2.68%) |
Dec 06, 2016 | 47.17 | 47.20 | 46.62 | 46.92 | 1,678,710 | -0.13(-0.27%) |
Dec 05, 2016 | 46.91 | 47.10 | 46.64 | 47.05 | 3,390,777 | +0.39(+0.84%) |
Dec 02, 2016 | 46.86 | 47.18 | 46.57 | 46.66 | 2,431,544 | -0.27(-0.58%) |
Dec 01, 2016 | 47.15 | 47.38 | 46.80 | 46.93 | 3,012,264 | -0.22(-0.46%) |
Nov 30, 2016 | 47.60 | 47.73 | 47.15 | 47.15 | 6,320,859 | -0.41(-0.86%) |
Nov 29, 2016 | 46.32 | 47.72 | 46.24 | 47.56 | 5,058,619 | +1.18(+2.53%) |
Nov 28, 2016 | 46.22 | 46.54 | 45.97 | 46.38 | 2,599,880 | +0.01(+0.02%) |
Nov 25, 2016 | 46.42 | 46.68 | 46.28 | 46.37 | 908,313 | -0.06(-0.12%) |
Nov 23, 2016 | 46.43 | 46.43 | 46.43 | 0 | +0.44(+0.96%) | |
Nov 22, 2016 | 45.84 | 46.16 | 45.63 | 45.99 | 3,931,777 | +0.29(+0.63%) |
Nov 21, 2016 | 44.80 | 45.72 | 44.72 | 45.70 | 3,612,647 | +0.97(+2.16%) |
Nov 18, 2016 | 44.67 | 44.92 | 44.61 | 44.73 | 2,726,248 | +0.01(+0.02%) |
Nov 17, 2016 | 44.63 | 44.87 | 44.32 | 44.72 | 4,450,037 | +0.13(+0.29%) |
Nov 16, 2016 | 44.48 | 44.68 | 44.28 | 44.60 | 2,582,857 | +0.06(+0.14%) |
Nov 15, 2016 | 45.15 | 45.38 | 44.37 | 44.53 | 2,991,301 | -0.50(-1.10%) |
Nov 14, 2016 | 45.47 | 45.56 | 44.97 | 45.03 | 5,131,106 | -0.30(-0.67%) |
Nov 11, 2016 | 44.61 | 45.40 | 44.52 | 45.33 | 4,728,949 | +0.54(+1.21%) |
Nov 10, 2016 | 44.18 | 44.98 | 43.77 | 44.79 | 5,062,860 | +0.66(+1.49%) |
Nov 09, 2016 | 42.31 | 44.18 | 42.22 | 44.13 | 6,217,507 | +0.79(+1.83%) |
Nov 08, 2016 | 43.40 | 43.65 | 43.28 | 43.34 | 2,832,971 | -0.22(-0.51%) |
Nov 07, 2016 | 43.58 | 43.86 | 43.29 | 43.56 | 3,205,585 | +0.66(+1.53%) |
Nov 04, 2016 | 42.74 | 43.23 | 42.73 | 42.91 | 2,299,503 | -0.14(-0.33%) |
Nov 03, 2016 | 43.46 | 43.57 | 42.77 | 43.05 | 3,113,094 | -0.41(-0.94%) |
Nov 02, 2016 | 43.49 | 43.83 | 43.40 | 43.46 | 3,701,210 | +0.06(+0.13%) |
Nov 01, 2016 | 44.26 | 44.39 | 43.33 | 43.40 | 3,548,831 | -0.74(-1.68%) |
Oct 31, 2016 | 44.12 | 44.24 | 43.84 | 44.15 | 2,014,383 | +0.12(+0.27%) |
Oct 28, 2016 | 43.92 | 44.32 | 43.79 | 44.03 | 2,657,236 | +0.21(+0.47%) |
Oct 27, 2016 | 44.15 | 44.46 | 43.72 | 43.82 | 2,924,503 | -0.25(-0.58%) |
Oct 26, 2016 | 44.19 | 44.33 | 43.79 | 44.07 | 2,276,940 | -0.21(-0.48%) |
Oct 25, 2016 | 44.59 | 44.81 | 44.26 | 44.29 | 3,008,380 | -0.26(-0.59%) |
Oct 24, 2016 | 44.63 | 44.83 | 44.42 | 44.55 | 2,384,135 | +0.13(+0.30%) |
Oct 21, 2016 | 44.39 | 44.46 | 43.88 | 44.42 | 2,347,214 | -0.19(-0.43%) |
Oct 20, 2016 | 44.64 | 44.86 | 44.32 | 44.61 | 2,356,742 | -0.06(-0.14%) |
Oct 19, 2016 | 44.57 | 44.75 | 44.38 | 44.67 | 1,869,541 | +0.14(+0.32%) |
Oct 18, 2016 | 44.60 | 44.91 | 44.26 | 44.53 | 2,262,599 | +0.32(+0.72%) |
Oct 17, 2016 | 44.50 | 44.58 | 43.96 | 44.21 | 2,707,352 | -0.36(-0.82%) |
Oct 14, 2016 | 44.79 | 45.04 | 44.57 | 44.57 | 1,350,781 | -0.03(-0.07%) |
Oct 13, 2016 | 44.23 | 44.67 | 44.09 | 44.61 | 1,891,745 | +0.06(+0.12%) |
Oct 12, 2016 | 44.46 | 44.71 | 44.33 | 44.55 | 1,252,976 | +0.11(+0.25%) |
Oct 11, 2016 | 44.88 | 44.91 | 44.22 | 44.44 | 2,063,313 | -0.51(-1.13%) |
Oct 10, 2016 | 44.93 | 45.27 | 44.83 | 44.95 | 1,481,508 | +0.12(+0.27%) |
Oct 07, 2016 | 45.15 | 45.19 | 44.54 | 44.83 | 2,173,989 | -0.17(-0.39%) |
Oct 06, 2016 | 44.95 | 45.13 | 44.73 | 45.00 | 1,901,804 | -0.05(-0.11%) |
Oct 05, 2016 | 45.43 | 45.45 | 44.64 | 45.05 | 3,105,754 | -0.21(-0.46%) |
Oct 04, 2016 | 45.58 | 45.81 | 45.03 | 45.26 | 2,258,295 | -0.32(-0.70%) |
Oct 03, 2016 | 45.59 | 45.83 | 45.30 | 45.57 | 2,919,663 | -0.33(-0.71%) |
Sep 30, 2016 | 45.55 | 46.10 | 45.38 | 45.90 | 3,078,427 | +0.56(+1.24%) |
Sep 29, 2016 | 45.61 | 45.85 | 45.32 | 45.34 | 3,136,985 | -0.27(-0.59%) |
Sep 28, 2016 | 46.70 | 46.80 | 45.22 | 45.61 | 8,078,201 | -2.20(-4.60%) |
Sep 27, 2016 | 47.42 | 47.87 | 47.35 | 47.80 | 3,041,086 | +0.47(+0.99%) |
Sep 26, 2016 | 47.30 | 47.56 | 47.26 | 47.33 | 1,935,586 | -0.18(-0.38%) |
Sep 23, 2016 | 47.85 | 48.14 | 47.52 | 47.52 | 1,551,685 | -0.36(-0.76%) |
Sep 22, 2016 | 47.60 | 47.97 | 47.53 | 47.88 | 2,543,892 | +0.55(+1.16%) |
Sep 21, 2016 | 46.99 | 47.43 | 46.81 | 47.33 | 1,968,161 | +0.36(+0.78%) |
Sep 20, 2016 | 46.76 | 47.21 | 46.61 | 46.97 | 2,030,512 | +0.48(+1.04%) |
Sep 19, 2016 | 46.42 | 46.79 | 46.32 | 46.49 | 1,593,401 | +0.30(+0.65%) |
Sep 16, 2016 | 46.82 | 46.87 | 46.01 | 46.18 | 4,865,392 | -0.62(-1.32%) |
Sep 15, 2016 | 46.18 | 46.88 | 45.85 | 46.80 | 2,038,474 | +0.50(+1.08%) |
Sep 14, 2016 | 46.39 | 46.63 | 46.17 | 46.30 | 2,170,960 | -0.10(-0.22%) |
Sep 13, 2016 | 47.26 | 47.31 | 46.18 | 46.41 | 3,926,524 | -1.06(-2.24%) |
Sep 12, 2016 | 46.80 | 47.60 | 46.64 | 47.47 | 3,683,794 | +0.44(+0.94%) |
Sep 09, 2016 | 48.00 | 48.12 | 47.03 | 47.03 | 4,141,209 | -1.41(-2.91%) |
Sep 08, 2016 | 48.58 | 48.75 | 48.25 | 48.44 | 1,722,695 | -0.37(-0.76%) |
Sep 07, 2016 | 48.44 | 48.87 | 48.21 | 48.81 | 1,642,621 | +0.24(+0.49%) |
Sep 06, 2016 | 48.56 | 48.58 | 48.18 | 48.57 | 1,626,283 | +0.10(+0.20%) |
Sep 02, 2016 | 48.67 | 48.48 | 48.48 | 48.48 | 1,351,972 | +0.10(+0.21%) |
Sep 01, 2016 | 48.22 | 48.40 | 47.97 | 48.37 | 1,531,297 | +0.25(+0.53%) |
Aug 31, 2016 | 48.07 | 48.22 | 47.91 | 48.12 | 1,825,839 | -0.07(-0.15%) |
Aug 30, 2016 | 48.14 | 48.21 | 47.98 | 48.19 | 1,061,267 | +0.09(+0.18%) |
Aug 29, 2016 | 48.13 | 48.24 | 48.03 | 48.10 | 980,314 | +0.12(+0.25%) |
Aug 26, 2016 | 48.18 | 48.53 | 47.60 | 47.98 | 2,058,912 | -0.18(-0.38%) |
Aug 25, 2016 | 48.16 | 48.37 | 47.98 | 48.17 | 1,626,898 | +0.03(+0.07%) |
Aug 24, 2016 | 48.12 | 48.20 | 47.99 | 48.14 | 1,246,447 | +0.03(+0.07%) |
Aug 23, 2016 | 48.14 | 48.28 | 47.94 | 48.10 | 1,476,550 | +0.21(+0.45%) |
Aug 22, 2016 | 47.74 | 47.91 | 47.60 | 47.89 | 1,377,742 | +0.18(+0.38%) |
Aug 19, 2016 | 47.38 | 47.72 | 47.15 | 47.71 | 2,489,963 | +0.25(+0.53%) |
Aug 18, 2016 | 47.14 | 47.47 | 47.03 | 47.45 | 1,419,072 | +0.29(+0.61%) |
Aug 17, 2016 | 47.09 | 47.25 | 46.87 | 47.17 | 2,188,549 | +0.14(+0.30%) |
Aug 16, 2016 | 47.40 | 47.56 | 47.03 | 47.03 | 2,105,644 | -0.64(-1.35%) |
Aug 15, 2016 | 47.60 | 47.79 | 47.51 | 47.67 | 1,598,914 | +0.06(+0.12%) |
Aug 12, 2016 | 47.33 | 47.65 | 47.33 | 47.61 | 1,882,771 | +0.10(+0.22%) |
Aug 11, 2016 | 47.18 | 47.53 | 47.12 | 47.51 | 1,777,421 | +0.31(+0.66%) |
Aug 10, 2016 | 47.14 | 47.21 | 46.94 | 47.20 | 1,140,594 | +0.05(+0.10%) |
Aug 09, 2016 | 46.94 | 47.29 | 46.87 | 47.15 | 1,945,874 | +0.29(+0.63%) |
Aug 08, 2016 | 47.06 | 47.08 | 46.76 | 46.86 | 1,751,856 | -0.22(-0.47%) |
Aug 05, 2016 | 46.81 | 47.13 | 46.68 | 47.08 | 1,660,003 | +0.57(+1.23%) |
Aug 04, 2016 | 46.32 | 46.57 | 46.19 | 46.51 | 2,215,532 | +0.10(+0.22%) |
Aug 03, 2016 | 46.61 | 46.91 | 46.21 | 46.41 | 2,594,543 | -0.29(-0.63%) |
Aug 02, 2016 | 46.93 | 47.00 | 46.67 | 46.70 | 3,061,043 | -0.30(-0.64%) |
Aug 01, 2016 | 47.03 | 47.26 | 46.73 | 47.00 | 2,344,111 | -0.02(-0.03%) |
Jul 29, 2016 | 46.92 | 47.04 | 46.49 | 47.02 | 4,380,732 | +0.06(+0.14%) |
Jul 28, 2016 | 47.33 | 47.37 | 46.74 | 46.95 | 2,998,470 | -0.47(-0.99%) |
Jul 27, 2016 | 48.06 | 48.19 | 47.37 | 47.42 | 3,852,090 | -0.76(-1.57%) |
Jul 26, 2016 | 47.81 | 48.22 | 47.74 | 48.18 | 2,712,563 | +0.35(+0.74%) |
Jul 25, 2016 | 47.70 | 47.82 | 47.59 | 47.82 | 1,809,804 | +0.02(+0.03%) |
Jul 22, 2016 | 47.75 | 47.96 | 47.45 | 47.81 | 1,852,129 | +0.31(+0.66%) |
Jul 21, 2016 | 47.52 | 47.85 | 47.30 | 47.49 | 2,290,204 | -0.13(-0.28%) |
Jul 20, 2016 | 47.71 | 47.79 | 47.45 | 47.63 | 3,327,067 | -0.15(-0.31%) |
Jul 19, 2016 | 47.85 | 48.01 | 47.60 | 47.78 | 2,005,467 | -0.05(-0.10%) |
Jul 18, 2016 | 47.85 | 48.11 | 47.73 | 47.82 | 2,158,783 | -0.13(-0.26%) |
Jul 15, 2016 | 48.31 | 48.33 | 47.87 | 47.95 | 2,252,753 | -0.16(-0.33%) |
Jul 14, 2016 | 48.41 | 48.41 | 47.95 | 48.11 | 2,078,345 | +0.01(+0.02%) |
Jul 13, 2016 | 48.14 | 48.26 | 47.95 | 48.10 | 2,545,651 | +0.08(+0.16%) |
Jul 12, 2016 | 48.33 | 48.56 | 47.95 | 48.02 | 3,619,443 | -0.18(-0.38%) |
Jul 11, 2016 | 48.59 | 48.70 | 48.18 | 48.20 | 3,455,107 | -0.07(-0.15%) |
Jul 08, 2016 | 48.07 | 48.40 | 47.69 | 48.27 | 3,418,102 | +0.58(+1.22%) |
Jul 07, 2016 | 47.98 | 48.22 | 47.59 | 47.69 | 4,898,997 | +0.39(+0.83%) |
Jul 05, 2016 | 46.67 | 47.46 | 46.64 | 47.30 | 4,584,733 | +0.51(+1.09%) |
Jul 01, 2016 | 46.52 | 46.78 | 46.78 | 46.78 | 5,613,394 | -0.05(-0.10%) |
Jun 30, 2016 | 44.45 | 46.87 | 44.13 | 46.83 | 9,575,034 | +2.64(+5.99%) |
Jun 29, 2016 | 43.95 | 44.29 | 43.86 | 44.19 | 4,474,107 | +0.48(+1.10%) |
Jun 28, 2016 | 42.90 | 43.75 | 42.76 | 43.71 | 4,702,165 | +0.99(+2.32%) |
Jun 27, 2016 | 42.74 | 42.99 | 42.33 | 42.71 | 4,696,590 | -0.29(-0.68%) |
Jun 24, 2016 | 42.33 | 43.67 | 42.16 | 43.01 | 5,824,589 | -1.30(-2.93%) |
Jun 23, 2016 | 43.80 | 44.31 | 43.76 | 44.30 | 1,839,061 | +0.77(+1.77%) |
Jun 22, 2016 | 43.77 | 43.80 | 43.44 | 43.53 | 1,708,571 | -0.16(-0.36%) |
Jun 21, 2016 | 43.59 | 43.80 | 43.44 | 43.69 | 1,976,257 | +0.20(+0.45%) |
Jun 20, 2016 | 43.39 | 43.79 | 43.37 | 43.49 | 1,967,840 | +0.53(+1.23%) |
Jun 17, 2016 | 43.19 | 43.20 | 42.70 | 42.97 | 2,832,310 | -0.24(-0.56%) |
Jun 16, 2016 | 42.79 | 43.29 | 42.59 | 43.21 | 1,395,739 | +0.30(+0.70%) |
Jun 15, 2016 | 42.98 | 43.28 | 42.77 | 42.91 | 1,774,212 | -0.05(-0.11%) |
Jun 14, 2016 | 42.52 | 42.99 | 42.50 | 42.96 | 2,018,551 | +0.28(+0.65%) |
Jun 13, 2016 | 42.74 | 43.00 | 42.64 | 42.68 | 2,254,999 | -0.26(-0.60%) |
Jun 10, 2016 | 42.78 | 43.21 | 42.66 | 42.94 | 2,026,385 | -0.51(-1.18%) |
Jun 09, 2016 | 43.27 | 43.55 | 43.19 | 43.45 | 1,224,919 | +0.07(+0.16%) |
Jun 08, 2016 | 43.34 | 43.42 | 43.15 | 43.38 | 1,879,684 | +0.01(+0.02%) |
Jun 07, 2016 | 43.26 | 43.63 | 43.23 | 43.38 | 2,723,951 | +0.15(+0.35%) |
Jun 06, 2016 | 43.12 | 43.45 | 43.08 | 43.23 | 2,766,675 | +0.17(+0.38%) |
Jun 03, 2016 | 43.01 | 43.15 | 42.66 | 43.06 | 2,376,128 | -0.18(-0.42%) |
Jun 02, 2016 | 42.83 | 43.25 | 42.64 | 43.24 | 2,864,315 | +0.38(+0.88%) |
Jun 01, 2016 | 42.59 | 42.89 | 42.48 | 42.86 | 2,013,637 | +0.19(+0.44%) |
May 31, 2016 | 42.91 | 42.96 | 42.25 | 42.68 | 3,103,802 | -0.09(-0.20%) |
May 27, 2016 | 42.56 | 42.76 | 42.76 | 42.76 | 2,174,996 | +0.28(+0.67%) |
May 26, 2016 | 42.16 | 42.54 | 42.10 | 42.48 | 2,678,654 | +0.24(+0.56%) |
May 25, 2016 | 41.90 | 42.27 | 41.87 | 42.24 | 2,489,445 | +0.46(+1.11%) |
May 24, 2016 | 40.96 | 41.82 | 40.89 | 41.78 | 2,396,972 | +1.06(+2.61%) |
May 23, 2016 | 41.00 | 41.07 | 40.70 | 40.72 | 1,525,537 | -0.24(-0.58%) |
May 20, 2016 | 40.83 | 41.19 | 40.81 | 40.95 | 1,999,225 | +0.25(+0.62%) |
May 19, 2016 | 40.47 | 40.77 | 40.21 | 40.70 | 1,571,375 | -0.02(-0.04%) |
May 18, 2016 | 40.46 | 40.94 | 40.34 | 40.72 | 1,785,650 | +0.20(+0.51%) |
May 17, 2016 | 40.91 | 41.03 | 40.37 | 40.51 | 1,832,207 | -0.46(-1.13%) |
May 16, 2016 | 40.70 | 41.24 | 40.54 | 40.98 | 2,020,829 | +0.28(+0.68%) |
May 13, 2016 | 41.01 | 41.22 | 40.68 | 40.70 | 1,614,716 | -0.31(-0.77%) |
May 12, 2016 | 41.22 | 41.34 | 40.86 | 41.01 | 2,402,950 | -0.08(-0.19%) |
May 11, 2016 | 41.59 | 41.59 | 41.01 | 41.09 | 2,069,946 | -0.54(-1.29%) |
May 10, 2016 | 41.09 | 41.66 | 40.94 | 41.63 | 2,081,546 | +0.71(+1.73%) |
May 09, 2016 | 40.91 | 41.09 | 40.75 | 40.92 | 1,672,950 | +0.06(+0.15%) |
May 06, 2016 | 40.19 | 40.86 | 40.19 | 40.86 | 2,506,659 | +0.57(+1.41%) |
May 05, 2016 | 40.90 | 40.99 | 40.24 | 40.29 | 3,179,043 | -0.54(-1.31%) |
May 04, 2016 | 40.65 | 40.88 | 40.53 | 40.83 | 1,754,157 | -0.09(-0.21%) |
May 03, 2016 | 40.82 | 41.11 | 40.69 | 40.91 | 1,925,703 | -0.16(-0.38%) |
May 02, 2016 | 40.78 | 41.11 | 40.69 | 41.07 | 1,621,088 | +0.37(+0.92%) |
Apr 29, 2016 | 40.83 | 41.07 | 40.44 | 40.69 | 2,928,680 | -0.55(-1.33%) |
Apr 28, 2016 | 41.10 | 41.61 | 40.83 | 41.24 | 2,553,312 | -0.23(-0.56%) |
Apr 27, 2016 | 41.12 | 41.57 | 40.99 | 41.47 | 2,074,071 | +0.37(+0.89%) |
Apr 26, 2016 | 40.99 | 41.23 | 40.85 | 41.11 | 2,896,831 | +0.06(+0.15%) |
Apr 25, 2016 | 40.81 | 41.04 | 40.63 | 41.04 | 2,902,668 | +0.23(+0.57%) |
Apr 22, 2016 | 40.82 | 41.12 | 40.66 | 40.81 | 2,116,222 | -0.02(-0.04%) |
Apr 21, 2016 | 41.61 | 41.70 | 40.76 | 40.83 | 2,535,354 | -0.86(-2.06%) |
Apr 20, 2016 | 41.99 | 42.02 | 41.61 | 41.68 | 2,365,619 | -0.13(-0.32%) |
Apr 19, 2016 | 41.83 | 41.92 | 41.57 | 41.82 | 2,673,811 | +0.11(+0.26%) |
Apr 18, 2016 | 41.23 | 41.71 | 40.99 | 41.71 | 1,417,080 | +0.43(+1.04%) |
Apr 15, 2016 | 41.22 | 41.36 | 40.98 | 41.28 | 1,747,925 | -0.05(-0.11%) |
Apr 14, 2016 | 41.49 | 41.58 | 41.24 | 41.33 | 1,608,251 | -0.10(-0.25%) |
Apr 13, 2016 | 41.65 | 41.65 | 41.10 | 41.43 | 2,808,424 | -0.02(-0.06%) |
Apr 12, 2016 | 41.19 | 41.47 | 40.97 | 41.45 | 2,551,702 | +0.32(+0.78%) |
Apr 11, 2016 | 41.58 | 41.83 | 41.07 | 41.13 | 2,119,489 | -0.28(-0.68%) |
Apr 08, 2016 | 41.56 | 41.72 | 41.28 | 41.41 | 1,545,685 | +0.13(+0.32%) |
Apr 07, 2016 | 41.54 | 41.74 | 41.12 | 41.28 | 2,656,610 | -0.60(-1.44%) |
Apr 06, 2016 | 41.09 | 41.91 | 41.09 | 41.88 | 2,614,829 | +0.41(+1.00%) |
Apr 05, 2016 | 42.56 | 42.56 | 41.42 | 41.47 | 2,773,841 | -0.27(-0.64%) |
Apr 04, 2016 | 42.49 | 42.51 | 41.62 | 41.73 | 2,431,305 | -0.56(-1.33%) |
Apr 01, 2016 | 41.62 | 42.32 | 41.53 | 42.29 | 2,601,824 | +0.12(+0.30%) |
Mar 31, 2016 | 41.76 | 42.54 | 41.56 | 42.17 | 4,040,156 | +0.56(+1.35%) |
Mar 30, 2016 | 41.85 | 41.89 | 40.85 | 41.61 | 5,391,094 | -0.94(-2.20%) |
Mar 29, 2016 | 42.18 | 42.61 | 42.16 | 42.54 | 2,731,177 | +0.25(+0.59%) |
Mar 28, 2016 | 42.22 | 42.46 | 41.93 | 42.29 | 2,304,800 | +0.14(+0.33%) |
Mar 24, 2016 | 42.00 | 42.15 | 42.15 | 42.15 | 1,812,721 | +0.03(+0.07%) |
Mar 23, 2016 | 42.22 | 42.35 | 42.03 | 42.12 | 1,815,394 | -0.08(-0.19%) |
Mar 22, 2016 | 42.09 | 42.27 | 41.72 | 42.20 | 1,729,557 | -0.16(-0.37%) |
Mar 21, 2016 | 42.11 | 42.40 | 41.83 | 42.36 | 1,294,806 | +0.20(+0.48%) |
Mar 18, 2016 | 42.53 | 42.53 | 41.97 | 42.15 | 3,167,881 | -0.19(-0.44%) |
Mar 17, 2016 | 41.61 | 42.51 | 41.38 | 42.34 | 2,791,775 | +0.73(+1.74%) |
Mar 16, 2016 | 41.21 | 41.67 | 41.19 | 41.61 | 1,408,694 | +0.13(+0.32%) |
Mar 15, 2016 | 41.08 | 41.54 | 40.91 | 41.48 | 1,691,596 | +0.09(+0.23%) |
Mar 14, 2016 | 41.15 | 41.46 | 41.02 | 41.39 | 1,677,062 | +0.05(+0.11%) |
Mar 11, 2016 | 40.97 | 41.43 | 40.60 | 41.34 | 2,296,432 | +0.84(+2.08%) |
Mar 10, 2016 | 40.83 | 41.18 | 40.15 | 40.50 | 1,985,775 | -0.20(-0.48%) |
Mar 09, 2016 | 40.84 | 40.89 | 40.56 | 40.69 | 1,837,123 | +0.06(+0.15%) |
Mar 08, 2016 | 40.52 | 40.97 | 40.48 | 40.63 | 1,833,988 | -0.43(-1.05%) |
Mar 07, 2016 | 40.79 | 41.23 | 40.60 | 41.06 | 2,193,764 | +0.01(+0.02%) |
Mar 04, 2016 | 41.01 | 41.22 | 40.62 | 41.05 | 1,995,203 | +0.10(+0.25%) |
Mar 03, 2016 | 40.72 | 40.97 | 40.46 | 40.95 | 2,648,778 | +0.19(+0.46%) |
Mar 02, 2016 | 40.92 | 40.97 | 40.54 | 40.76 | 2,963,128 | -0.31(-0.76%) |
Mar 01, 2016 | 40.52 | 41.08 | 40.45 | 41.08 | 2,530,570 | +0.95(+2.37%) |
Feb 29, 2016 | 40.32 | 40.66 | 40.11 | 40.12 | 2,714,273 | -0.23(-0.56%) |
Feb 26, 2016 | 40.98 | 40.99 | 40.25 | 40.35 | 2,136,492 | -0.36(-0.88%) |
Feb 25, 2016 | 40.37 | 40.72 | 40.12 | 40.71 | 1,809,744 | +0.40(+0.99%) |
Feb 24, 2016 | 39.82 | 40.34 | 39.55 | 40.31 | 2,050,900 | +0.16(+0.41%) |
Feb 23, 2016 | 40.22 | 40.65 | 40.10 | 40.15 | 2,205,746 | -0.39(-0.96%) |
Feb 22, 2016 | 40.26 | 40.55 | 40.09 | 40.54 | 3,340,609 | +0.52(+1.31%) |
Feb 19, 2016 | 39.56 | 40.05 | 39.39 | 40.01 | 3,052,757 | +0.31(+0.79%) |
Feb 18, 2016 | 39.32 | 39.83 | 39.23 | 39.70 | 3,231,155 | +0.19(+0.47%) |
Feb 17, 2016 | 39.08 | 39.62 | 39.08 | 39.51 | 3,192,551 | +0.48(+1.24%) |
Feb 16, 2016 | 37.97 | 39.09 | 37.97 | 39.03 | 3,646,725 | +0.82(+2.15%) |
Feb 12, 2016 | 37.73 | 38.21 | 38.21 | 38.21 | 4,035,171 | +0.94(+2.51%) |
Feb 11, 2016 | 35.99 | 37.59 | 35.98 | 37.27 | 6,713,814 | +0.60(+1.64%) |
Feb 10, 2016 | 36.88 | 37.31 | 36.56 | 36.67 | 3,395,792 | +0.24(+0.66%) |
Feb 09, 2016 | 36.21 | 36.76 | 36.19 | 36.43 | 4,177,938 | -0.12(-0.32%) |
Feb 08, 2016 | 36.17 | 36.65 | 35.78 | 36.55 | 5,045,074 | -0.18(-0.49%) |
Feb 05, 2016 | 37.45 | 37.61 | 36.48 | 36.73 | 4,738,212 | -0.70(-1.88%) |
Feb 04, 2016 | 37.30 | 37.87 | 36.97 | 37.43 | 3,867,074 | -0.12(-0.33%) |
Feb 03, 2016 | 37.85 | 38.00 | 37.00 | 37.55 | 6,319,950 | -0.20(-0.52%) |
Feb 02, 2016 | 37.31 | 37.76 | 36.93 | 37.75 | 8,921,426 | +0.00(+0.00%) |
Feb 01, 2016 | 37.27 | 37.83 | 37.02 | 37.75 | 4,437,738 | +0.38(+1.02%) |
Jan 29, 2016 | 36.56 | 37.37 | 36.43 | 37.37 | 5,317,673 | +1.12(+3.09%) |
Jan 28, 2016 | 36.84 | 36.84 | 36.07 | 36.25 | 3,633,057 | -0.13(-0.35%) |
Jan 27, 2016 | 36.92 | 37.15 | 36.19 | 36.38 | 3,332,821 | -0.54(-1.47%) |
Jan 26, 2016 | 36.93 | 37.15 | 36.70 | 36.92 | 2,570,580 | +0.23(+0.63%) |
Jan 25, 2016 | 37.17 | 37.26 | 36.60 | 36.69 | 2,706,985 | -0.60(-1.62%) |
Jan 22, 2016 | 37.29 | 37.79 | 37.03 | 37.29 | 5,233,798 | +0.62(+1.69%) |
Jan 21, 2016 | 36.32 | 36.99 | 35.78 | 36.67 | 5,739,440 | +0.57(+1.59%) |
Jan 20, 2016 | 36.27 | 36.55 | 35.41 | 36.10 | 5,449,711 | -0.66(-1.79%) |
Jan 19, 2016 | 36.67 | 36.86 | 36.35 | 36.75 | 5,248,898 | +0.62(+1.71%) |
Jan 15, 2016 | 35.65 | 36.14 | 36.14 | 36.14 | 4,370,339 | -0.48(-1.31%) |
Jan 14, 2016 | 36.10 | 36.89 | 35.97 | 36.62 | 3,730,887 | +0.73(+2.03%) |
Jan 13, 2016 | 36.93 | 36.94 | 35.86 | 35.89 | 5,136,783 | -0.84(-2.28%) |
Jan 12, 2016 | 36.88 | 36.89 | 36.21 | 36.72 | 6,729,337 | +0.03(+0.08%) |
Jan 11, 2016 | 36.89 | 37.08 | 36.31 | 36.69 | 6,823,072 | -0.11(-0.29%) |
Jan 08, 2016 | 37.54 | 37.74 | 36.72 | 36.80 | 7,018,719 | -0.67(-1.80%) |
Jan 07, 2016 | 37.48 | 38.19 | 36.97 | 37.47 | 9,813,213 | -1.82(-4.63%) |
Jan 06, 2016 | 39.38 | 39.60 | 39.22 | 39.29 | 3,262,026 | -0.56(-1.42%) |
Jan 05, 2016 | 40.14 | 40.25 | 39.66 | 39.86 | 3,777,555 | -0.03(-0.08%) |