Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.21 | 46.23 | 45.72 | 46.20 | 12,699,537 | -0.20(-0.44%) |
Feb 27, 2017 | 46.27 | 46.61 | 46.06 | 46.40 | 8,705,084 | +0.03(+0.07%) |
Feb 24, 2017 | 46.21 | 46.38 | 45.79 | 46.37 | 13,135,111 | +0.06(+0.14%) |
Feb 23, 2017 | 46.20 | 46.44 | 46.01 | 46.31 | 12,519,544 | +0.03(+0.07%) |
Feb 22, 2017 | 46.01 | 46.27 | 45.77 | 46.27 | 10,735,714 | +0.28(+0.62%) |
Feb 21, 2017 | 46.06 | 46.35 | 45.85 | 45.99 | 12,175,687 | +0.23(+0.51%) |
Feb 17, 2017 | 45.76 | 45.76 | 45.76 | 0 | -0.34(-0.74%) | |
Feb 16, 2017 | 45.85 | 46.11 | 45.74 | 46.10 | 14,340,923 | +0.32(+0.69%) |
Feb 15, 2017 | 45.08 | 45.79 | 44.97 | 45.78 | 17,457,734 | +0.82(+1.82%) |
Feb 14, 2017 | 44.92 | 44.99 | 44.43 | 44.96 | 16,128,726 | +0.45(+1.00%) |
Feb 13, 2017 | 44.23 | 44.68 | 43.97 | 44.52 | 17,908,528 | +0.75(+1.72%) |
Feb 10, 2017 | 43.03 | 43.99 | 42.89 | 43.76 | 17,327,344 | +0.91(+2.12%) |
Feb 09, 2017 | 42.88 | 43.03 | 42.76 | 42.85 | 9,395,995 | -0.01(-0.02%) |
Feb 08, 2017 | 43.27 | 43.27 | 42.72 | 42.86 | 11,386,660 | -0.31(-0.71%) |
Feb 07, 2017 | 43.13 | 43.18 | 42.76 | 43.17 | 12,799,745 | +0.32(+0.74%) |
Feb 06, 2017 | 43.20 | 43.28 | 42.81 | 42.85 | 10,133,097 | -0.08(-0.19%) |
Feb 03, 2017 | 42.91 | 43.13 | 42.75 | 42.94 | 13,530,564 | +0.26(+0.61%) |
Feb 02, 2017 | 42.91 | 43.03 | 42.44 | 42.68 | 17,867,450 | -0.40(-0.92%) |
Feb 01, 2017 | 43.47 | 43.62 | 42.84 | 43.07 | 19,863,584 | -0.23(-0.52%) |
Jan 31, 2017 | 43.45 | 43.47 | 42.82 | 43.30 | 17,267,702 | -0.15(-0.34%) |
Jan 30, 2017 | 44.08 | 44.09 | 43.40 | 43.45 | 18,325,378 | -0.51(-1.16%) |
Jan 27, 2017 | 44.29 | 44.38 | 43.76 | 43.96 | 28,966,124 | +0.15(+0.35%) |
Jan 26, 2017 | 44.86 | 44.97 | 43.36 | 43.80 | 46,738,624 | -2.31(-5.01%) |
Jan 25, 2017 | 45.46 | 46.18 | 44.98 | 46.11 | 34,355,460 | +1.54(+3.45%) |
Jan 24, 2017 | 44.59 | 45.20 | 44.33 | 44.57 | 51,487,912 | +0.10(+0.22%) |
Jan 23, 2017 | 47.55 | 47.55 | 43.58 | 44.48 | 116,446,640 | -6.48(-12.72%) |
Jan 20, 2017 | 52.83 | 53.28 | 50.75 | 50.96 | 25,835,016 | -1.26(-2.42%) |
Jan 19, 2017 | 52.65 | 53.00 | 52.16 | 52.22 | 11,635,009 | -0.56(-1.06%) |
Jan 18, 2017 | 52.41 | 53.56 | 51.71 | 52.78 | 19,599,040 | +0.76(+1.46%) |
Jan 17, 2017 | 54.06 | 54.27 | 51.18 | 52.02 | 27,667,778 | -2.18(-4.02%) |
Jan 13, 2017 | 54.20 | 54.20 | 54.20 | 0 | +0.62(+1.15%) | |
Jan 12, 2017 | 52.96 | 53.63 | 52.72 | 53.58 | 7,543,632 | +0.02(+0.03%) |
Jan 11, 2017 | 53.28 | 53.58 | 53.02 | 53.57 | 10,303,169 | +0.38(+0.72%) |
Jan 10, 2017 | 53.45 | 53.61 | 53.14 | 53.19 | 7,497,382 | -0.02(-0.03%) |
Jan 09, 2017 | 53.11 | 53.70 | 53.07 | 53.20 | 5,883,321 | +0.10(+0.18%) |
Jan 06, 2017 | 53.07 | 53.38 | 52.56 | 53.11 | 8,328,347 | -0.02(-0.03%) |
Jan 05, 2017 | 52.85 | 53.47 | 52.72 | 53.12 | 7,401,338 | +0.06(+0.12%) |
Jan 04, 2017 | 53.22 | 53.45 | 52.89 | 53.06 | 7,658,406 | +0.06(+0.11%) |
Jan 03, 2017 | 53.37 | 53.60 | 52.35 | 53.00 | 11,724,832 | +0.16(+0.31%) |
Dec 30, 2016 | 52.84 | 52.84 | 52.84 | 0 | -0.68(-1.27%) | |
Dec 29, 2016 | 53.08 | 53.55 | 53.02 | 53.52 | 4,566,558 | +0.23(+0.44%) |
Dec 28, 2016 | 54.01 | 54.35 | 53.24 | 53.28 | 8,078,659 | -1.22(-2.23%) |
Dec 27, 2016 | 54.41 | 54.76 | 54.35 | 54.50 | 3,736,590 | +0.32(+0.58%) |
Dec 23, 2016 | 54.18 | 54.18 | 54.18 | 0 | +0.08(+0.15%) | |
Dec 22, 2016 | 54.82 | 54.91 | 53.86 | 54.10 | 7,280,481 | -0.32(-0.60%) |
Dec 21, 2016 | 54.35 | 54.58 | 54.15 | 54.43 | 6,429,314 | +0.20(+0.37%) |
Dec 20, 2016 | 54.61 | 54.75 | 54.11 | 54.22 | 8,248,837 | -0.09(-0.16%) |
Dec 19, 2016 | 54.13 | 54.65 | 54.01 | 54.31 | 9,729,177 | +0.45(+0.84%) |
Dec 16, 2016 | 55.50 | 55.50 | 53.77 | 53.86 | 22,403,032 | -1.27(-2.31%) |
Dec 15, 2016 | 55.19 | 55.73 | 54.55 | 55.13 | 8,838,109 | +0.38(+0.70%) |
Dec 14, 2016 | 55.63 | 56.06 | 54.58 | 54.75 | 12,286,652 | -1.44(-2.57%) |
Dec 13, 2016 | 55.69 | 56.92 | 55.50 | 56.19 | 10,343,533 | +0.71(+1.27%) |
Dec 12, 2016 | 55.41 | 55.63 | 55.04 | 55.49 | 6,929,123 | -0.04(-0.07%) |
Dec 09, 2016 | 55.60 | 55.83 | 54.95 | 55.53 | 6,850,610 | -0.02(-0.04%) |
Dec 08, 2016 | 55.45 | 56.06 | 55.41 | 55.55 | 6,843,939 | +0.17(+0.31%) |
Dec 07, 2016 | 54.58 | 55.38 | 54.26 | 55.38 | 8,887,707 | +0.72(+1.32%) |
Dec 06, 2016 | 54.01 | 54.69 | 53.89 | 54.66 | 8,253,249 | +0.88(+1.64%) |
Dec 05, 2016 | 53.79 | 54.25 | 53.24 | 53.78 | 10,616,660 | +0.42(+0.79%) |
Dec 02, 2016 | 51.83 | 53.75 | 51.83 | 53.36 | 11,953,270 | +1.36(+2.62%) |
Dec 01, 2016 | 54.88 | 55.04 | 51.69 | 52.00 | 20,438,482 | -3.22(-5.83%) |
Nov 30, 2016 | 54.14 | 55.35 | 53.89 | 55.21 | 15,363,983 | +1.10(+2.04%) |
Nov 29, 2016 | 54.48 | 54.73 | 54.00 | 54.11 | 8,075,982 | -0.27(-0.49%) |
Nov 28, 2016 | 54.64 | 54.86 | 54.14 | 54.38 | 10,139,956 | -0.53(-0.97%) |
Nov 25, 2016 | 54.81 | 55.02 | 54.45 | 54.91 | 5,223,286 | +0.13(+0.23%) |
Nov 23, 2016 | 54.78 | 54.78 | 54.78 | 0 | -0.14(-0.26%) | |
Nov 22, 2016 | 54.33 | 55.16 | 53.91 | 54.93 | 12,191,738 | +0.97(+1.80%) |
Nov 21, 2016 | 53.76 | 54.04 | 53.19 | 53.96 | 9,785,495 | -0.17(-0.31%) |
Nov 18, 2016 | 53.62 | 54.24 | 53.02 | 54.13 | 12,298,325 | +0.51(+0.96%) |
Nov 17, 2016 | 53.43 | 53.69 | 53.22 | 53.61 | 8,682,505 | +0.30(+0.56%) |
Nov 16, 2016 | 53.64 | 53.64 | 52.79 | 53.31 | 11,879,065 | -0.38(-0.70%) |
Nov 15, 2016 | 53.28 | 54.00 | 53.03 | 53.69 | 11,957,500 | +0.68(+1.27%) |
Nov 14, 2016 | 54.21 | 54.21 | 53.02 | 53.02 | 10,244,977 | -0.76(-1.42%) |
Nov 11, 2016 | 52.97 | 53.88 | 52.94 | 53.78 | 12,734,241 | +0.46(+0.86%) |
Nov 10, 2016 | 54.53 | 54.85 | 52.48 | 53.32 | 22,104,204 | -1.26(-2.31%) |
Nov 09, 2016 | 53.58 | 54.75 | 53.27 | 54.58 | 14,431,236 | -0.31(-0.57%) |
Nov 08, 2016 | 54.86 | 55.25 | 54.38 | 54.90 | 8,327,714 | -0.15(-0.28%) |
Nov 07, 2016 | 54.45 | 55.15 | 54.19 | 55.05 | 11,439,887 | +1.39(+2.59%) |
Nov 04, 2016 | 52.86 | 54.21 | 52.86 | 53.66 | 10,675,372 | -0.18(-0.33%) |
Nov 03, 2016 | 54.43 | 55.14 | 53.02 | 53.84 | 19,451,680 | -0.11(-0.21%) |
Nov 02, 2016 | 55.05 | 55.16 | 53.90 | 53.95 | 18,878,340 | -1.01(-1.83%) |
Nov 01, 2016 | 55.48 | 55.77 | 54.31 | 54.95 | 11,080,065 | -0.31(-0.55%) |
Oct 31, 2016 | 55.48 | 55.89 | 55.23 | 55.26 | 12,570,635 | +0.26(+0.47%) |
Oct 28, 2016 | 56.71 | 56.71 | 54.41 | 55.00 | 22,325,914 | -1.36(-2.41%) |
Oct 27, 2016 | 56.93 | 57.59 | 56.29 | 56.36 | 42,209,504 | +1.52(+2.77%) |
Oct 26, 2016 | 54.13 | 55.18 | 54.08 | 54.84 | 11,492,152 | +0.39(+0.72%) |
Oct 25, 2016 | 54.60 | 54.88 | 54.26 | 54.45 | 6,678,066 | -0.28(-0.51%) |
Oct 24, 2016 | 55.00 | 55.04 | 54.26 | 54.73 | 8,294,317 | +0.10(+0.19%) |
Oct 21, 2016 | 53.96 | 55.84 | 53.63 | 54.62 | 24,469,842 | +0.47(+0.88%) |
Oct 20, 2016 | 52.65 | 54.80 | 52.65 | 54.15 | 16,884,880 | +1.25(+2.36%) |
Oct 19, 2016 | 52.98 | 53.12 | 52.51 | 52.90 | 6,733,659 | -0.25(-0.47%) |
Oct 18, 2016 | 53.22 | 53.25 | 52.73 | 53.15 | 7,420,256 | +0.73(+1.40%) |
Oct 17, 2016 | 52.69 | 52.84 | 52.34 | 52.42 | 7,894,628 | -0.41(-0.78%) |
Oct 14, 2016 | 53.02 | 53.55 | 52.63 | 52.83 | 8,385,721 | +0.00(+0.00%) |
Oct 13, 2016 | 52.71 | 53.12 | 51.70 | 52.83 | 8,995,703 | -0.29(-0.54%) |
Oct 12, 2016 | 53.47 | 53.47 | 52.32 | 53.12 | 8,227,305 | -0.02(-0.05%) |
Oct 11, 2016 | 53.88 | 53.95 | 52.63 | 53.14 | 11,080,963 | -0.93(-1.72%) |
Oct 10, 2016 | 54.95 | 55.15 | 53.92 | 54.08 | 8,742,970 | -0.76(-1.38%) |
Oct 07, 2016 | 54.30 | 54.95 | 54.27 | 54.83 | 10,443,870 | +0.52(+0.96%) |
Oct 06, 2016 | 53.72 | 55.74 | 53.26 | 54.31 | 16,113,521 | +0.56(+1.05%) |
Oct 05, 2016 | 53.75 | 54.21 | 53.51 | 53.75 | 7,911,770 | +0.13(+0.24%) |
Oct 04, 2016 | 54.44 | 54.44 | 53.52 | 53.62 | 12,120,631 | -0.35(-0.64%) |
Oct 03, 2016 | 54.74 | 55.71 | 53.77 | 53.96 | 12,461,183 | -1.12(-2.03%) |
Sep 30, 2016 | 55.00 | 56.61 | 54.80 | 55.08 | 42,717,912 | +0.84(+1.56%) |
Sep 29, 2016 | 50.88 | 55.35 | 50.43 | 54.24 | 53,325,684 | +3.22(+6.30%) |
Sep 28, 2016 | 50.84 | 51.21 | 50.66 | 51.02 | 6,515,865 | +0.11(+0.22%) |
Sep 27, 2016 | 50.28 | 50.95 | 50.21 | 50.91 | 6,467,124 | +0.80(+1.60%) |
Sep 26, 2016 | 50.25 | 50.31 | 49.74 | 50.10 | 7,719,227 | -0.35(-0.70%) |
Sep 23, 2016 | 50.66 | 51.12 | 50.39 | 50.46 | 9,693,510 | -0.62(-1.21%) |
Sep 22, 2016 | 51.23 | 51.46 | 50.95 | 51.08 | 9,819,099 | -0.04(-0.08%) |
Sep 21, 2016 | 50.74 | 51.17 | 50.59 | 51.12 | 9,312,802 | +0.70(+1.39%) |
Sep 20, 2016 | 50.88 | 50.90 | 50.28 | 50.42 | 6,804,249 | -0.13(-0.25%) |
Sep 19, 2016 | 50.76 | 50.97 | 50.47 | 50.55 | 8,406,583 | -0.10(-0.21%) |
Sep 16, 2016 | 50.56 | 51.01 | 50.15 | 50.65 | 18,253,150 | +0.36(+0.72%) |
Sep 15, 2016 | 49.82 | 50.39 | 49.49 | 50.29 | 11,050,878 | +0.76(+1.54%) |
Sep 14, 2016 | 49.28 | 49.82 | 49.08 | 49.53 | 7,453,249 | +0.24(+0.49%) |
Sep 13, 2016 | 49.71 | 50.02 | 49.00 | 49.28 | 10,442,657 | -0.77(-1.54%) |
Sep 12, 2016 | 48.43 | 50.07 | 48.19 | 50.06 | 12,633,265 | +1.39(+2.86%) |
Sep 09, 2016 | 49.86 | 50.09 | 48.65 | 48.67 | 13,214,001 | -1.74(-3.46%) |
Sep 08, 2016 | 49.88 | 50.51 | 49.86 | 50.41 | 9,573,394 | +0.21(+0.42%) |
Sep 07, 2016 | 50.81 | 50.86 | 50.11 | 50.20 | 7,811,477 | -0.53(-1.05%) |
Sep 06, 2016 | 50.76 | 50.97 | 50.56 | 50.73 | 6,967,889 | -0.21(-0.41%) |
Sep 02, 2016 | 51.09 | 50.94 | 50.94 | 50.94 | 7,866,884 | -0.10(-0.19%) |
Sep 01, 2016 | 50.55 | 51.06 | 50.27 | 51.04 | 8,588,670 | +0.32(+0.63%) |
Aug 31, 2016 | 50.64 | 50.76 | 50.28 | 50.72 | 8,103,994 | +0.10(+0.21%) |
Aug 30, 2016 | 50.66 | 51.07 | 50.43 | 50.61 | 6,277,208 | -0.03(-0.06%) |
Aug 29, 2016 | 50.19 | 50.73 | 50.15 | 50.64 | 6,659,116 | +0.43(+0.86%) |
Aug 26, 2016 | 50.15 | 50.64 | 49.95 | 50.21 | 9,099,657 | +0.26(+0.53%) |
Aug 25, 2016 | 49.97 | 50.20 | 49.90 | 49.95 | 6,166,327 | +0.02(+0.05%) |
Aug 24, 2016 | 50.17 | 50.42 | 49.81 | 49.92 | 8,656,686 | -0.38(-0.76%) |
Aug 23, 2016 | 50.23 | 50.78 | 50.10 | 50.30 | 7,488,148 | +0.21(+0.41%) |
Aug 22, 2016 | 49.99 | 50.13 | 49.71 | 50.10 | 7,175,227 | +0.06(+0.11%) |
Aug 19, 2016 | 49.92 | 50.11 | 49.44 | 50.04 | 8,895,717 | -0.22(-0.44%) |
Aug 18, 2016 | 49.71 | 50.26 | 49.58 | 50.26 | 9,951,973 | +0.61(+1.22%) |
Aug 17, 2016 | 49.61 | 49.75 | 49.27 | 49.66 | 8,543,717 | +0.17(+0.34%) |
Aug 16, 2016 | 49.50 | 49.83 | 49.24 | 49.49 | 9,595,861 | -0.29(-0.58%) |
Aug 15, 2016 | 49.28 | 49.83 | 49.28 | 49.78 | 8,150,473 | +0.57(+1.17%) |
Aug 12, 2016 | 49.07 | 49.43 | 48.86 | 49.20 | 6,205,127 | -0.02(-0.05%) |
Aug 11, 2016 | 49.35 | 49.56 | 49.17 | 49.23 | 6,255,359 | +0.02(+0.05%) |
Aug 10, 2016 | 49.44 | 49.56 | 48.99 | 49.20 | 4,807,090 | -0.22(-0.45%) |
Aug 09, 2016 | 49.36 | 49.79 | 49.30 | 49.43 | 6,710,268 | +0.33(+0.67%) |
Aug 08, 2016 | 49.48 | 49.59 | 48.93 | 49.10 | 10,548,232 | -0.33(-0.68%) |
Aug 05, 2016 | 49.05 | 49.52 | 48.85 | 49.44 | 10,435,457 | +0.81(+1.67%) |
Aug 04, 2016 | 48.73 | 48.82 | 48.42 | 48.62 | 6,483,435 | -0.02(-0.05%) |
Aug 03, 2016 | 48.31 | 48.73 | 48.24 | 48.65 | 8,086,973 | +0.33(+0.68%) |
Aug 02, 2016 | 49.23 | 49.40 | 47.86 | 48.32 | 18,477,234 | -1.00(-2.02%) |
Aug 01, 2016 | 49.73 | 49.75 | 49.10 | 49.32 | 18,318,434 | -0.58(-1.17%) |
Jul 29, 2016 | 49.91 | 50.09 | 49.63 | 49.90 | 10,398,230 | +0.12(+0.24%) |
Jul 28, 2016 | 49.79 | 50.07 | 49.57 | 49.78 | 10,678,035 | -0.06(-0.13%) |
Jul 27, 2016 | 49.29 | 49.96 | 49.16 | 49.84 | 16,794,582 | +0.92(+1.89%) |
Jul 26, 2016 | 48.64 | 49.04 | 48.45 | 48.92 | 14,133,576 | +0.49(+1.02%) |
Jul 25, 2016 | 48.61 | 48.61 | 47.96 | 48.42 | 11,495,720 | -0.33(-0.69%) |
Jul 22, 2016 | 48.01 | 48.78 | 47.71 | 48.76 | 15,684,036 | +0.97(+2.04%) |
Jul 21, 2016 | 47.68 | 48.22 | 47.15 | 47.79 | 42,530,252 | +3.28(+7.36%) |
Jul 20, 2016 | 44.14 | 44.60 | 43.89 | 44.51 | 21,531,368 | +0.54(+1.23%) |
Jul 19, 2016 | 44.44 | 44.57 | 43.81 | 43.97 | 10,237,360 | -0.17(-0.38%) |
Jul 18, 2016 | 43.97 | 44.37 | 43.84 | 44.13 | 11,562,917 | +0.48(+1.10%) |
Jul 15, 2016 | 43.74 | 43.74 | 43.19 | 43.65 | 12,838,703 | -0.10(-0.24%) |
Jul 14, 2016 | 44.01 | 44.15 | 43.50 | 43.76 | 8,278,664 | +0.04(+0.09%) |
Jul 13, 2016 | 43.78 | 43.85 | 43.56 | 43.72 | 7,118,962 | +0.17(+0.38%) |
Jul 12, 2016 | 43.42 | 43.65 | 43.22 | 43.55 | 9,295,780 | +0.40(+0.93%) |
Jul 11, 2016 | 43.02 | 43.62 | 43.01 | 43.15 | 8,705,793 | -0.06(-0.14%) |
Jul 08, 2016 | 42.65 | 43.32 | 42.20 | 43.21 | 8,595,841 | +1.00(+2.38%) |
Jul 07, 2016 | 41.92 | 42.56 | 41.79 | 42.20 | 7,228,380 | +0.79(+1.91%) |
Jul 05, 2016 | 42.22 | 42.24 | 41.37 | 41.41 | 13,326,226 | -0.85(-2.00%) |
Jul 01, 2016 | 42.25 | 42.26 | 42.26 | 42.26 | 8,007,779 | -0.45(-1.06%) |
Jun 30, 2016 | 42.18 | 42.71 | 41.83 | 42.71 | 11,606,459 | +0.02(+0.04%) |
Jun 29, 2016 | 42.31 | 42.93 | 42.06 | 42.70 | 8,938,237 | +0.83(+1.98%) |
Jun 28, 2016 | 41.22 | 41.90 | 41.09 | 41.87 | 9,369,089 | +1.09(+2.68%) |
Jun 27, 2016 | 41.69 | 41.69 | 40.54 | 40.78 | 14,676,144 | -0.78(-1.88%) |
Jun 24, 2016 | 42.27 | 42.91 | 41.56 | 41.56 | 21,343,836 | -2.73(-6.17%) |
Jun 23, 2016 | 43.73 | 44.31 | 43.51 | 44.29 | 11,221,604 | +1.20(+2.79%) |
Jun 22, 2016 | 42.98 | 43.83 | 42.98 | 43.09 | 10,637,224 | +0.13(+0.30%) |
Jun 21, 2016 | 43.26 | 43.26 | 42.73 | 42.96 | 8,066,333 | -0.01(-0.02%) |
Jun 20, 2016 | 43.19 | 43.58 | 42.95 | 42.97 | 10,887,020 | +0.27(+0.63%) |
Jun 17, 2016 | 42.84 | 42.91 | 42.34 | 42.70 | 18,246,402 | +0.10(+0.24%) |
Jun 16, 2016 | 42.24 | 42.63 | 41.84 | 42.59 | 7,408,931 | +0.11(+0.26%) |
Jun 15, 2016 | 42.30 | 42.71 | 42.00 | 42.48 | 11,077,195 | +0.46(+1.10%) |
Jun 14, 2016 | 41.99 | 42.46 | 41.84 | 42.02 | 11,146,003 | -0.10(-0.25%) |
Jun 13, 2016 | 42.74 | 42.98 | 42.05 | 42.12 | 15,211,434 | -0.80(-1.86%) |
Jun 10, 2016 | 43.42 | 43.65 | 42.58 | 42.92 | 19,805,114 | -0.92(-2.09%) |
Jun 09, 2016 | 43.38 | 43.89 | 43.21 | 43.84 | 10,944,027 | +0.03(+0.07%) |
Jun 08, 2016 | 43.64 | 43.89 | 43.59 | 43.81 | 7,919,753 | +0.08(+0.18%) |
Jun 07, 2016 | 43.81 | 44.00 | 43.59 | 43.73 | 6,772,632 | -0.04(-0.09%) |
Jun 06, 2016 | 43.84 | 44.15 | 43.58 | 43.77 | 9,914,242 | -0.04(-0.09%) |
Jun 03, 2016 | 43.85 | 43.86 | 43.43 | 43.81 | 12,551,732 | +0.05(+0.11%) |
Jun 02, 2016 | 43.58 | 43.79 | 43.28 | 43.76 | 11,332,770 | +0.07(+0.16%) |
Jun 01, 2016 | 43.46 | 43.83 | 43.42 | 43.69 | 15,246,530 | -0.10(-0.24%) |
May 31, 2016 | 44.17 | 44.20 | 43.71 | 43.79 | 18,929,280 | -0.28(-0.63%) |
May 27, 2016 | 44.12 | 44.07 | 44.07 | 44.07 | 7,422,340 | +0.05(+0.11%) |
May 26, 2016 | 44.20 | 44.34 | 43.84 | 44.02 | 8,889,478 | -0.19(-0.43%) |
May 25, 2016 | 43.99 | 44.44 | 43.98 | 44.21 | 11,749,845 | +0.31(+0.70%) |
May 24, 2016 | 42.98 | 43.93 | 42.96 | 43.90 | 16,584,023 | +1.11(+2.60%) |
May 23, 2016 | 42.81 | 43.33 | 42.77 | 42.79 | 12,261,883 | -0.27(-0.62%) |
May 20, 2016 | 41.83 | 43.11 | 41.76 | 43.06 | 17,731,324 | +1.39(+3.34%) |
May 19, 2016 | 41.63 | 41.92 | 41.27 | 41.67 | 10,906,940 | -0.02(-0.06%) |
May 18, 2016 | 41.12 | 42.13 | 41.07 | 41.69 | 13,319,266 | +0.63(+1.54%) |
May 17, 2016 | 40.86 | 41.29 | 40.67 | 41.06 | 11,884,701 | +0.06(+0.15%) |
May 16, 2016 | 40.53 | 41.20 | 40.37 | 41.00 | 8,639,994 | +0.47(+1.15%) |
May 13, 2016 | 40.64 | 41.13 | 40.36 | 40.53 | 8,831,820 | -0.15(-0.37%) |
May 12, 2016 | 41.33 | 41.48 | 40.56 | 40.68 | 12,049,080 | -0.51(-1.23%) |
May 11, 2016 | 40.93 | 41.49 | 40.82 | 41.19 | 10,539,450 | +0.00(+0.00%) |
May 10, 2016 | 40.48 | 41.25 | 40.31 | 41.19 | 10,381,481 | +0.75(+1.86%) |
May 09, 2016 | 40.28 | 40.75 | 40.11 | 40.44 | 9,083,019 | +0.22(+0.55%) |
May 06, 2016 | 40.00 | 40.37 | 39.79 | 40.22 | 11,945,877 | -0.17(-0.41%) |
May 05, 2016 | 40.07 | 40.49 | 39.83 | 40.38 | 12,901,392 | +0.51(+1.27%) |
May 04, 2016 | 39.64 | 40.18 | 39.61 | 39.88 | 15,171,246 | -0.19(-0.47%) |
May 03, 2016 | 40.02 | 40.22 | 39.64 | 40.06 | 9,937,909 | -0.30(-0.74%) |
May 02, 2016 | 40.03 | 40.41 | 39.59 | 40.37 | 9,019,677 | +0.47(+1.17%) |
Apr 29, 2016 | 40.93 | 41.07 | 39.58 | 39.90 | 14,481,974 | -1.27(-3.09%) |
Apr 28, 2016 | 41.45 | 42.08 | 41.10 | 41.17 | 9,870,035 | -0.61(-1.46%) |
Apr 27, 2016 | 41.09 | 41.96 | 41.08 | 41.78 | 10,454,482 | -0.01(-0.02%) |
Apr 26, 2016 | 41.49 | 41.83 | 41.42 | 41.79 | 9,621,916 | +0.38(+0.92%) |
Apr 25, 2016 | 41.54 | 41.64 | 41.09 | 41.41 | 8,788,941 | -0.17(-0.40%) |
Apr 22, 2016 | 40.84 | 41.93 | 40.82 | 41.57 | 17,764,430 | +0.77(+1.88%) |
Apr 21, 2016 | 40.52 | 40.91 | 40.07 | 40.81 | 21,181,182 | -0.33(-0.81%) |
Apr 20, 2016 | 41.01 | 41.49 | 40.92 | 41.14 | 14,163,813 | +0.21(+0.50%) |
Apr 19, 2016 | 40.85 | 41.01 | 40.52 | 40.93 | 11,783,576 | +0.22(+0.54%) |
Apr 18, 2016 | 40.35 | 40.85 | 40.23 | 40.71 | 9,715,187 | +0.39(+0.96%) |
Apr 15, 2016 | 41.01 | 41.06 | 40.30 | 40.33 | 12,843,415 | -0.60(-1.47%) |
Apr 14, 2016 | 40.95 | 40.98 | 40.48 | 40.93 | 10,030,001 | -0.08(-0.19%) |
Apr 13, 2016 | 40.52 | 41.42 | 40.40 | 41.00 | 17,490,178 | +0.87(+2.16%) |
Apr 12, 2016 | 40.32 | 40.36 | 39.65 | 40.14 | 7,745,222 | -0.14(-0.35%) |
Apr 11, 2016 | 40.17 | 40.73 | 40.17 | 40.28 | 10,936,321 | +0.35(+0.87%) |
Apr 08, 2016 | 39.78 | 40.40 | 39.69 | 39.93 | 7,071,479 | +0.42(+1.06%) |
Apr 07, 2016 | 39.80 | 39.84 | 39.31 | 39.51 | 9,537,284 | -0.47(-1.17%) |
Apr 06, 2016 | 39.60 | 40.06 | 39.27 | 39.98 | 9,663,106 | +0.43(+1.10%) |
Apr 05, 2016 | 39.84 | 39.91 | 39.49 | 39.54 | 8,690,276 | -0.46(-1.15%) |
Apr 04, 2016 | 40.13 | 40.37 | 39.89 | 40.00 | 7,964,134 | -0.18(-0.45%) |
Apr 01, 2016 | 40.34 | 40.37 | 39.50 | 40.18 | 11,876,615 | -0.21(-0.51%) |
Mar 31, 2016 | 40.18 | 40.62 | 40.14 | 40.39 | 9,263,264 | +0.12(+0.29%) |
Mar 30, 2016 | 40.41 | 40.79 | 40.06 | 40.27 | 9,044,139 | +0.24(+0.59%) |
Mar 29, 2016 | 39.49 | 40.23 | 39.23 | 40.03 | 13,247,694 | +0.39(+1.00%) |
Mar 28, 2016 | 39.83 | 39.97 | 39.45 | 39.64 | 11,477,237 | -0.53(-1.32%) |
Mar 24, 2016 | 39.99 | 40.17 | 40.17 | 40.17 | 9,531,026 | -0.10(-0.26%) |
Mar 23, 2016 | 41.16 | 41.19 | 40.13 | 40.27 | 11,642,161 | -0.81(-1.98%) |
Mar 22, 2016 | 40.94 | 41.32 | 40.90 | 41.08 | 8,386,171 | -0.15(-0.36%) |
Mar 21, 2016 | 40.75 | 41.34 | 40.68 | 41.23 | 14,936,002 | +0.49(+1.20%) |
Mar 18, 2016 | 40.82 | 40.97 | 40.46 | 40.74 | 36,708,896 | +0.17(+0.41%) |
Mar 17, 2016 | 40.40 | 40.82 | 40.37 | 40.58 | 12,903,040 | +0.06(+0.16%) |
Mar 16, 2016 | 40.78 | 40.78 | 40.21 | 40.52 | 26,655,822 | -0.26(-0.64%) |
Mar 15, 2016 | 40.87 | 40.93 | 40.26 | 40.78 | 16,318,266 | -0.36(-0.88%) |
Mar 14, 2016 | 41.26 | 41.39 | 40.86 | 41.14 | 9,379,016 | -0.10(-0.25%) |
Mar 11, 2016 | 41.53 | 41.58 | 40.98 | 41.24 | 14,440,012 | +0.16(+0.38%) |
Mar 10, 2016 | 41.00 | 41.33 | 40.41 | 41.08 | 12,078,297 | +0.06(+0.13%) |
Mar 09, 2016 | 41.39 | 41.48 | 40.86 | 41.03 | 17,679,302 | -0.40(-0.97%) |
Mar 08, 2016 | 41.77 | 42.02 | 41.05 | 41.43 | 14,794,538 | -0.66(-1.58%) |
Mar 07, 2016 | 41.42 | 42.26 | 41.35 | 42.09 | 12,890,805 | +0.51(+1.22%) |
Mar 04, 2016 | 41.33 | 41.77 | 40.99 | 41.59 | 16,169,715 | +0.22(+0.53%) |
Mar 03, 2016 | 41.42 | 41.71 | 40.96 | 41.37 | 15,656,558 | -0.37(-0.89%) |
Mar 02, 2016 | 41.38 | 41.84 | 41.26 | 41.74 | 19,834,124 | +0.58(+1.42%) |