Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 56.03 | 56.15 | 55.87 | 55.90 | 17,763,672 | +0.12(+0.22%) |
Oct 28, 2016 | 56.11 | 56.13 | 55.25 | 55.78 | 15,818,696 | -0.10(-0.17%) |
Oct 27, 2016 | 56.08 | 56.31 | 55.77 | 55.87 | 17,608,174 | +0.08(+0.14%) |
Oct 26, 2016 | 55.18 | 55.89 | 55.18 | 55.79 | 12,143,920 | +0.27(+0.48%) |
Oct 25, 2016 | 55.59 | 55.63 | 55.19 | 55.53 | 12,322,700 | -0.06(-0.10%) |
Oct 24, 2016 | 55.66 | 55.73 | 55.28 | 55.58 | 12,635,038 | +0.31(+0.55%) |
Oct 21, 2016 | 54.73 | 55.31 | 54.64 | 55.27 | 15,086,618 | +0.19(+0.34%) |
Oct 20, 2016 | 54.94 | 55.43 | 54.83 | 55.09 | 17,498,276 | -0.07(-0.13%) |
Oct 19, 2016 | 54.73 | 55.28 | 54.73 | 55.16 | 15,729,289 | +0.52(+0.96%) |
Oct 18, 2016 | 54.76 | 55.05 | 54.51 | 54.64 | 14,706,608 | +0.43(+0.79%) |
Oct 17, 2016 | 54.41 | 54.71 | 53.86 | 54.21 | 18,540,596 | -0.28(-0.52%) |
Oct 14, 2016 | 55.53 | 55.71 | 54.31 | 54.49 | 29,940,820 | -0.18(-0.32%) |
Oct 13, 2016 | 54.44 | 54.77 | 53.93 | 54.67 | 22,160,808 | -0.31(-0.57%) |
Oct 12, 2016 | 55.09 | 55.36 | 54.92 | 54.98 | 14,744,681 | -0.15(-0.26%) |
Oct 11, 2016 | 55.28 | 55.54 | 54.82 | 55.13 | 19,400,384 | -0.27(-0.48%) |
Oct 10, 2016 | 55.15 | 55.73 | 55.07 | 55.40 | 16,141,808 | +0.43(+0.78%) |
Oct 07, 2016 | 54.71 | 55.02 | 54.40 | 54.97 | 22,919,264 | +0.19(+0.35%) |
Oct 06, 2016 | 54.66 | 54.86 | 54.11 | 54.77 | 21,665,264 | +0.15(+0.27%) |
Oct 05, 2016 | 53.98 | 54.94 | 53.91 | 54.63 | 20,171,670 | +0.88(+1.64%) |
Oct 04, 2016 | 53.43 | 54.22 | 53.35 | 53.75 | 21,345,448 | +0.46(+0.86%) |
Oct 03, 2016 | 53.16 | 53.62 | 53.09 | 53.29 | 18,492,108 | -0.06(-0.12%) |
Sep 30, 2016 | 52.95 | 53.73 | 52.95 | 53.35 | 26,984,912 | +0.75(+1.43%) |
Sep 29, 2016 | 53.44 | 53.85 | 52.36 | 52.60 | 23,299,582 | -0.85(-1.59%) |
Sep 28, 2016 | 53.35 | 53.50 | 52.88 | 53.45 | 13,964,396 | +0.28(+0.53%) |
Sep 27, 2016 | 52.41 | 53.21 | 52.17 | 53.17 | 17,111,240 | +0.46(+0.88%) |
Sep 26, 2016 | 53.36 | 53.52 | 52.51 | 52.70 | 20,478,756 | -1.18(-2.19%) |
Sep 23, 2016 | 53.99 | 54.40 | 53.82 | 53.88 | 17,432,462 | -0.11(-0.21%) |
Sep 22, 2016 | 53.67 | 54.02 | 53.55 | 53.99 | 15,951,466 | +0.44(+0.82%) |
Sep 21, 2016 | 53.55 | 53.79 | 53.13 | 53.55 | 17,618,946 | +0.30(+0.57%) |
Sep 20, 2016 | 53.48 | 53.56 | 53.07 | 53.25 | 12,595,754 | +0.22(+0.41%) |
Sep 19, 2016 | 53.00 | 53.39 | 52.76 | 53.03 | 16,807,816 | +0.30(+0.56%) |
Sep 16, 2016 | 52.95 | 53.09 | 52.43 | 52.74 | 31,403,698 | -0.66(-1.23%) |
Sep 15, 2016 | 53.11 | 53.63 | 52.95 | 53.39 | 15,775,206 | +0.19(+0.36%) |
Sep 14, 2016 | 53.10 | 53.88 | 53.05 | 53.20 | 15,785,410 | -0.10(-0.20%) |
Sep 13, 2016 | 52.97 | 53.57 | 52.74 | 53.31 | 23,558,830 | -0.42(-0.79%) |
Sep 12, 2016 | 52.99 | 53.92 | 52.69 | 53.73 | 20,534,672 | +0.33(+0.62%) |
Sep 09, 2016 | 53.71 | 54.03 | 53.39 | 53.40 | 24,570,912 | -0.48(-0.89%) |
Sep 08, 2016 | 53.86 | 54.23 | 53.68 | 53.88 | 15,292,748 | +0.07(+0.13%) |
Sep 07, 2016 | 53.81 | 54.16 | 53.65 | 53.81 | 12,568,109 | -0.22(-0.42%) |
Sep 06, 2016 | 54.08 | 54.12 | 53.45 | 54.03 | 20,779,720 | -0.04(-0.07%) |
Sep 02, 2016 | 54.00 | 54.07 | 54.07 | 54.07 | 17,124,612 | +0.22(+0.42%) |
Sep 01, 2016 | 54.20 | 54.26 | 53.40 | 53.85 | 15,259,703 | -0.23(-0.43%) |
Aug 31, 2016 | 54.05 | 54.30 | 53.57 | 54.08 | 18,659,070 | +0.00(+0.00%) |
Aug 30, 2016 | 53.64 | 54.16 | 53.64 | 54.08 | 17,212,510 | +0.44(+0.82%) |
Aug 29, 2016 | 53.27 | 53.76 | 53.25 | 53.64 | 18,199,644 | +0.58(+1.10%) |
Aug 26, 2016 | 53.15 | 53.59 | 52.76 | 53.06 | 17,521,374 | +0.12(+0.23%) |
Aug 25, 2016 | 52.81 | 52.99 | 52.71 | 52.94 | 12,454,213 | +0.10(+0.18%) |
Aug 24, 2016 | 52.87 | 53.07 | 52.70 | 52.84 | 12,689,544 | +0.14(+0.27%) |
Aug 23, 2016 | 52.94 | 53.15 | 52.69 | 52.70 | 11,169,841 | -0.02(-0.05%) |
Aug 22, 2016 | 52.68 | 52.78 | 52.41 | 52.72 | 11,302,205 | -0.05(-0.09%) |
Aug 19, 2016 | 52.66 | 52.81 | 52.26 | 52.77 | 11,338,707 | -0.07(-0.14%) |
Aug 18, 2016 | 52.58 | 52.87 | 52.50 | 52.84 | 11,624,199 | +0.05(+0.09%) |
Aug 17, 2016 | 52.72 | 52.87 | 52.51 | 52.79 | 14,812,115 | +0.14(+0.27%) |
Aug 16, 2016 | 52.37 | 52.85 | 52.27 | 52.65 | 12,641,682 | -0.01(-0.02%) |
Aug 15, 2016 | 52.53 | 52.74 | 52.45 | 52.66 | 10,446,922 | +0.32(+0.61%) |
Aug 12, 2016 | 52.06 | 52.36 | 51.97 | 52.34 | 9,592,018 | -0.11(-0.21%) |
Aug 11, 2016 | 52.30 | 52.63 | 52.10 | 52.45 | 11,987,177 | +0.14(+0.28%) |
Aug 10, 2016 | 52.82 | 52.94 | 52.21 | 52.30 | 14,422,738 | -0.47(-0.90%) |
Aug 09, 2016 | 53.03 | 53.11 | 52.63 | 52.78 | 12,600,764 | -0.18(-0.35%) |
Aug 08, 2016 | 52.94 | 53.27 | 52.75 | 52.96 | 14,177,225 | -0.16(-0.30%) |
Aug 05, 2016 | 52.19 | 53.18 | 52.14 | 53.12 | 25,901,190 | +1.39(+2.70%) |
Aug 04, 2016 | 51.67 | 51.93 | 51.49 | 51.73 | 12,322,361 | -0.08(-0.15%) |
Aug 03, 2016 | 51.03 | 51.82 | 51.00 | 51.81 | 16,376,871 | +0.81(+1.59%) |
Aug 02, 2016 | 50.95 | 51.29 | 50.78 | 51.00 | 16,910,968 | -0.12(-0.24%) |
Aug 01, 2016 | 51.40 | 51.53 | 50.97 | 51.12 | 14,256,387 | -0.14(-0.27%) |
Jul 29, 2016 | 51.12 | 51.51 | 51.08 | 51.25 | 16,487,729 | -0.10(-0.20%) |
Jul 28, 2016 | 51.28 | 51.43 | 51.05 | 51.36 | 12,497,613 | -0.18(-0.36%) |
Jul 27, 2016 | 51.34 | 51.83 | 51.33 | 51.54 | 14,735,845 | +0.16(+0.31%) |
Jul 26, 2016 | 51.26 | 51.49 | 51.05 | 51.38 | 10,068,672 | +0.21(+0.41%) |
Jul 25, 2016 | 51.26 | 51.41 | 51.02 | 51.17 | 10,194,680 | -0.14(-0.27%) |
Jul 22, 2016 | 51.20 | 51.35 | 50.96 | 51.31 | 10,228,922 | +0.28(+0.55%) |
Jul 21, 2016 | 51.28 | 51.42 | 50.98 | 51.03 | 12,421,887 | -0.19(-0.38%) |
Jul 20, 2016 | 51.37 | 51.46 | 51.05 | 51.22 | 12,993,876 | +0.06(+0.11%) |
Jul 19, 2016 | 50.97 | 51.36 | 50.85 | 51.17 | 12,152,475 | -0.08(-0.16%) |
Jul 18, 2016 | 51.38 | 51.60 | 51.20 | 51.25 | 13,509,736 | -0.18(-0.34%) |
Jul 15, 2016 | 51.88 | 51.92 | 50.97 | 51.42 | 21,975,160 | +0.05(+0.09%) |
Jul 14, 2016 | 51.87 | 52.06 | 51.32 | 51.37 | 36,173,792 | +0.77(+1.52%) |
Jul 13, 2016 | 50.54 | 50.82 | 50.19 | 50.61 | 23,087,926 | -0.03(-0.06%) |
Jul 12, 2016 | 50.50 | 50.93 | 50.39 | 50.64 | 20,702,960 | +0.75(+1.49%) |
Jul 11, 2016 | 50.01 | 50.44 | 49.79 | 49.89 | 16,413,987 | +0.35(+0.71%) |
Jul 08, 2016 | 49.14 | 49.80 | 48.54 | 49.54 | 21,215,980 | +1.00(+2.06%) |
Jul 07, 2016 | 48.49 | 48.99 | 48.20 | 48.54 | 17,187,412 | +0.31(+0.65%) |
Jul 06, 2016 | 47.28 | 48.31 | 47.08 | 48.23 | 25,496,018 | +0.51(+1.07%) |
Jul 05, 2016 | 48.43 | 48.51 | 47.35 | 47.71 | 29,151,534 | -1.37(-2.79%) |
Jul 01, 2016 | 49.40 | 49.08 | 49.08 | 49.08 | 17,745,036 | -0.32(-0.65%) |
Jun 30, 2016 | 49.00 | 49.44 | 48.51 | 49.40 | 26,845,534 | +0.75(+1.54%) |
Jun 29, 2016 | 47.99 | 48.66 | 47.70 | 48.66 | 27,007,534 | +1.34(+2.82%) |
Jun 28, 2016 | 47.06 | 47.34 | 46.32 | 47.32 | 36,583,844 | +1.52(+3.32%) |
Jun 27, 2016 | 46.68 | 46.71 | 45.36 | 45.80 | 47,699,516 | -1.58(-3.34%) |
Jun 24, 2016 | 48.08 | 49.05 | 47.18 | 47.38 | 55,480,016 | -3.54(-6.95%) |
Jun 23, 2016 | 50.64 | 51.00 | 50.51 | 50.92 | 20,852,218 | +1.07(+2.14%) |
Jun 22, 2016 | 50.05 | 50.65 | 49.83 | 49.86 | 15,902,566 | -0.19(-0.38%) |
Jun 21, 2016 | 49.87 | 50.09 | 49.40 | 50.05 | 14,604,331 | +0.46(+0.93%) |
Jun 20, 2016 | 50.45 | 50.76 | 49.56 | 49.59 | 15,360,575 | +0.07(+0.14%) |
Jun 17, 2016 | 49.53 | 49.86 | 49.24 | 49.52 | 19,812,260 | +0.05(+0.10%) |
Jun 16, 2016 | 48.86 | 49.53 | 48.42 | 49.47 | 21,119,784 | +0.20(+0.40%) |
Jun 15, 2016 | 49.62 | 50.07 | 49.22 | 49.27 | 21,359,440 | -0.09(-0.18%) |
Jun 14, 2016 | 49.83 | 50.46 | 49.04 | 49.36 | 24,538,858 | -0.95(-1.88%) |
Jun 13, 2016 | 50.47 | 51.15 | 50.29 | 50.30 | 18,090,612 | -0.45(-0.89%) |
Jun 10, 2016 | 50.83 | 50.94 | 50.55 | 50.76 | 20,978,068 | -0.72(-1.41%) |
Jun 09, 2016 | 51.51 | 51.60 | 51.10 | 51.48 | 13,606,598 | -0.40(-0.77%) |
Jun 08, 2016 | 51.62 | 52.06 | 51.61 | 51.88 | 11,858,558 | +0.15(+0.29%) |
Jun 07, 2016 | 52.04 | 52.27 | 51.71 | 51.73 | 12,482,545 | -0.17(-0.34%) |
Jun 06, 2016 | 51.39 | 52.28 | 51.36 | 51.90 | 16,584,245 | +0.51(+0.99%) |
Jun 03, 2016 | 51.08 | 51.57 | 50.52 | 51.39 | 25,485,176 | -0.93(-1.78%) |
Jun 02, 2016 | 52.09 | 52.32 | 51.80 | 52.32 | 13,379,866 | +0.10(+0.18%) |
Jun 01, 2016 | 51.49 | 52.41 | 51.09 | 52.23 | 17,647,912 | +0.33(+0.64%) |
May 31, 2016 | 52.26 | 52.33 | 51.65 | 51.89 | 19,042,246 | -0.13(-0.24%) |
May 27, 2016 | 51.84 | 52.02 | 52.02 | 52.02 | 12,723,922 | +0.32(+0.62%) |
May 26, 2016 | 52.13 | 52.14 | 51.61 | 51.70 | 11,856,059 | -0.39(-0.75%) |
May 25, 2016 | 51.63 | 52.63 | 51.61 | 52.09 | 23,817,854 | +0.78(+1.52%) |
May 24, 2016 | 50.83 | 51.49 | 50.73 | 51.31 | 17,406,932 | +0.86(+1.70%) |
May 23, 2016 | 50.45 | 50.78 | 50.21 | 50.45 | 11,757,226 | -0.04(-0.08%) |
May 20, 2016 | 50.77 | 51.03 | 50.38 | 50.49 | 14,920,082 | +0.10(+0.19%) |
May 19, 2016 | 50.51 | 51.06 | 50.01 | 50.40 | 20,219,740 | -0.52(-1.02%) |
May 18, 2016 | 49.05 | 51.02 | 49.05 | 50.91 | 30,253,042 | +1.89(+3.86%) |
May 17, 2016 | 48.84 | 49.42 | 48.62 | 49.02 | 15,321,195 | +0.00(+0.00%) |
May 16, 2016 | 48.66 | 49.28 | 48.50 | 49.02 | 13,774,619 | +0.37(+0.75%) |
May 13, 2016 | 49.05 | 49.61 | 48.51 | 48.66 | 19,020,886 | -0.45(-0.92%) |
May 12, 2016 | 49.51 | 49.74 | 48.79 | 49.11 | 13,925,977 | -0.03(-0.06%) |
May 11, 2016 | 49.27 | 49.77 | 49.14 | 49.14 | 14,155,360 | -0.18(-0.37%) |
May 10, 2016 | 48.93 | 49.50 | 48.86 | 49.32 | 14,962,622 | +0.66(+1.36%) |
May 09, 2016 | 48.79 | 49.20 | 48.54 | 48.66 | 14,083,752 | -0.31(-0.63%) |
May 06, 2016 | 48.26 | 49.04 | 48.17 | 48.97 | 13,908,617 | +0.29(+0.59%) |
May 05, 2016 | 48.97 | 49.29 | 48.55 | 48.69 | 17,651,816 | -0.26(-0.54%) |
May 04, 2016 | 49.09 | 49.50 | 48.71 | 48.95 | 21,418,850 | -0.79(-1.58%) |
May 03, 2016 | 50.01 | 50.02 | 49.13 | 49.74 | 24,047,708 | -0.98(-1.93%) |
May 02, 2016 | 50.64 | 50.88 | 50.20 | 50.72 | 12,887,005 | +0.47(+0.93%) |
Apr 29, 2016 | 50.16 | 50.57 | 49.85 | 50.25 | 20,598,206 | -0.32(-0.63%) |
Apr 28, 2016 | 50.60 | 51.21 | 50.37 | 50.56 | 16,165,783 | -0.41(-0.80%) |
Apr 27, 2016 | 50.77 | 51.39 | 50.56 | 50.97 | 19,223,708 | +0.14(+0.28%) |
Apr 26, 2016 | 50.73 | 50.94 | 50.35 | 50.83 | 15,153,692 | +0.26(+0.52%) |
Apr 25, 2016 | 50.56 | 50.84 | 50.20 | 50.56 | 13,442,240 | -0.29(-0.58%) |
Apr 22, 2016 | 50.60 | 51.18 | 50.60 | 50.86 | 15,652,921 | +0.29(+0.58%) |
Apr 21, 2016 | 51.09 | 51.41 | 50.36 | 50.56 | 19,364,834 | -0.51(-1.00%) |
Apr 20, 2016 | 50.47 | 51.13 | 50.20 | 51.07 | 18,355,024 | +0.73(+1.45%) |
Apr 19, 2016 | 49.73 | 50.47 | 49.73 | 50.34 | 24,219,188 | +0.83(+1.69%) |
Apr 18, 2016 | 49.01 | 49.75 | 48.92 | 49.51 | 17,374,106 | +0.32(+0.65%) |
Apr 15, 2016 | 49.99 | 50.01 | 48.86 | 49.19 | 24,263,886 | -0.57(-1.15%) |
Apr 14, 2016 | 49.05 | 50.01 | 48.98 | 49.76 | 30,500,228 | +0.64(+1.29%) |
Apr 13, 2016 | 48.08 | 49.42 | 48.00 | 49.13 | 47,186,352 | +2.00(+4.23%) |
Apr 12, 2016 | 46.38 | 47.20 | 46.27 | 47.13 | 22,353,084 | +0.86(+1.86%) |
Apr 11, 2016 | 46.04 | 46.81 | 46.04 | 46.27 | 22,172,020 | +0.37(+0.80%) |
Apr 08, 2016 | 45.88 | 46.57 | 45.87 | 45.91 | 17,040,278 | +0.33(+0.73%) |
Apr 07, 2016 | 46.32 | 46.45 | 45.37 | 45.57 | 24,182,722 | -1.18(-2.53%) |
Apr 06, 2016 | 46.26 | 46.81 | 46.07 | 46.76 | 15,300,880 | +0.36(+0.77%) |
Apr 05, 2016 | 46.58 | 46.77 | 46.28 | 46.40 | 16,208,228 | -0.67(-1.42%) |
Apr 04, 2016 | 47.26 | 47.36 | 46.88 | 47.07 | 15,477,284 | -0.18(-0.39%) |
Apr 01, 2016 | 46.58 | 47.40 | 46.22 | 47.25 | 19,535,760 | +0.51(+1.10%) |
Mar 31, 2016 | 46.92 | 47.30 | 46.65 | 46.74 | 18,885,558 | -0.39(-0.82%) |
Mar 30, 2016 | 46.93 | 47.53 | 46.86 | 47.12 | 16,861,600 | +0.54(+1.15%) |
Mar 29, 2016 | 46.82 | 46.82 | 46.19 | 46.59 | 20,187,286 | -0.29(-0.62%) |
Mar 28, 2016 | 46.98 | 47.15 | 46.70 | 46.88 | 14,140,251 | -0.06(-0.13%) |
Mar 24, 2016 | 46.80 | 46.94 | 46.94 | 46.94 | 16,372,630 | -0.36(-0.77%) |
Mar 23, 2016 | 47.62 | 47.75 | 47.24 | 47.30 | 14,772,761 | -0.24(-0.50%) |
Mar 22, 2016 | 47.34 | 47.81 | 47.05 | 47.54 | 15,259,045 | -0.17(-0.36%) |
Mar 21, 2016 | 47.53 | 48.00 | 47.32 | 47.71 | 16,072,582 | -0.02(-0.03%) |
Mar 18, 2016 | 47.39 | 48.12 | 47.08 | 47.73 | 37,468,820 | +1.37(+2.94%) |
Mar 17, 2016 | 46.38 | 46.67 | 45.77 | 46.37 | 24,585,474 | -0.13(-0.29%) |
Mar 16, 2016 | 46.55 | 47.15 | 46.14 | 46.50 | 22,078,102 | -0.22(-0.47%) |
Mar 15, 2016 | 46.20 | 46.73 | 46.11 | 46.72 | 13,824,551 | +0.06(+0.14%) |
Mar 14, 2016 | 46.68 | 46.81 | 46.25 | 46.66 | 17,024,864 | -0.17(-0.37%) |
Mar 11, 2016 | 46.87 | 46.97 | 46.29 | 46.83 | 26,679,070 | +0.58(+1.25%) |
Mar 10, 2016 | 47.03 | 47.09 | 45.62 | 46.25 | 26,784,114 | -0.40(-0.86%) |
Mar 09, 2016 | 46.68 | 46.98 | 46.31 | 46.66 | 16,756,117 | +0.27(+0.58%) |
Mar 08, 2016 | 46.73 | 46.96 | 46.31 | 46.39 | 17,907,908 | -0.92(-1.94%) |
Mar 07, 2016 | 46.99 | 47.39 | 46.82 | 47.30 | 16,256,880 | -0.09(-0.18%) |
Mar 04, 2016 | 47.43 | 47.64 | 46.98 | 47.39 | 23,389,670 | +0.07(+0.15%) |
Mar 03, 2016 | 47.02 | 47.32 | 46.64 | 47.32 | 20,004,044 | +0.16(+0.33%) |
Mar 02, 2016 | 46.72 | 47.27 | 46.53 | 47.16 | 26,537,124 | +0.44(+0.95%) |
Mar 01, 2016 | 44.79 | 46.72 | 44.72 | 46.72 | 30,347,232 | +2.29(+5.15%) |
Feb 29, 2016 | 45.31 | 45.46 | 44.42 | 44.43 | 24,769,926 | -0.98(-2.16%) |
Feb 26, 2016 | 45.49 | 45.86 | 45.11 | 45.41 | 26,542,876 | +0.42(+0.93%) |
Feb 25, 2016 | 44.30 | 45.01 | 44.23 | 44.99 | 18,335,788 | +0.69(+1.55%) |
Feb 24, 2016 | 43.56 | 44.36 | 42.87 | 44.31 | 32,355,506 | +0.02(+0.04%) |
Feb 23, 2016 | 45.69 | 45.73 | 44.16 | 44.29 | 40,190,364 | -1.93(-4.18%) |
Feb 22, 2016 | 46.18 | 46.47 | 46.10 | 46.22 | 18,857,488 | +0.59(+1.30%) |
Feb 19, 2016 | 45.38 | 45.91 | 45.04 | 45.63 | 19,840,708 | +0.01(+0.02%) |
Feb 18, 2016 | 46.44 | 46.45 | 45.18 | 45.62 | 21,588,426 | -0.76(-1.63%) |
Feb 17, 2016 | 46.44 | 46.76 | 46.08 | 46.38 | 27,342,140 | +0.33(+0.72%) |
Feb 16, 2016 | 45.95 | 46.25 | 45.49 | 46.05 | 30,060,800 | +0.68(+1.50%) |
Feb 12, 2016 | 43.92 | 45.37 | 45.37 | 45.37 | 46,897,656 | +3.49(+8.33%) |
Feb 11, 2016 | 42.54 | 42.55 | 41.43 | 41.88 | 56,129,036 | -1.93(-4.41%) |
Feb 10, 2016 | 44.64 | 45.31 | 43.78 | 43.82 | 28,337,446 | -0.54(-1.21%) |
Feb 09, 2016 | 43.63 | 44.74 | 43.51 | 44.35 | 33,321,630 | -0.27(-0.60%) |
Feb 08, 2016 | 44.74 | 44.92 | 43.83 | 44.62 | 35,818,244 | -0.95(-2.10%) |
Feb 05, 2016 | 46.23 | 46.67 | 45.32 | 45.58 | 27,878,100 | -0.51(-1.11%) |
Feb 04, 2016 | 45.03 | 46.18 | 45.03 | 46.09 | 27,434,414 | +0.78(+1.72%) |
Feb 03, 2016 | 45.28 | 45.61 | 43.42 | 45.31 | 39,966,780 | +0.30(+0.67%) |
Feb 02, 2016 | 45.68 | 45.76 | 44.79 | 45.01 | 28,434,852 | -1.44(-3.11%) |
Feb 01, 2016 | 46.69 | 47.08 | 46.12 | 46.45 | 21,296,634 | -0.51(-1.08%) |
Jan 29, 2016 | 45.64 | 46.99 | 45.39 | 46.96 | 34,202,188 | +1.75(+3.88%) |
Jan 28, 2016 | 45.39 | 45.75 | 44.69 | 45.21 | 19,626,056 | +0.19(+0.42%) |
Jan 27, 2016 | 45.05 | 45.99 | 44.64 | 45.02 | 26,029,486 | -0.03(-0.07%) |
Jan 26, 2016 | 44.08 | 45.10 | 44.08 | 45.05 | 22,210,650 | +1.12(+2.55%) |
Jan 25, 2016 | 44.57 | 44.87 | 43.88 | 43.93 | 26,743,146 | -1.02(-2.27%) |
Jan 22, 2016 | 44.54 | 45.11 | 44.43 | 44.94 | 28,804,268 | +1.34(+3.08%) |
Jan 21, 2016 | 43.99 | 44.61 | 43.45 | 43.60 | 39,609,916 | -0.21(-0.47%) |
Jan 20, 2016 | 43.90 | 44.33 | 43.14 | 43.81 | 43,897,584 | -1.18(-2.63%) |
Jan 19, 2016 | 45.56 | 45.75 | 44.60 | 44.99 | 28,894,328 | -0.02(-0.05%) |
Jan 15, 2016 | 44.55 | 45.02 | 45.02 | 45.02 | 48,317,200 | -0.92(-1.99%) |
Jan 14, 2016 | 45.90 | 46.86 | 45.21 | 45.93 | 39,651,892 | +0.68(+1.50%) |
Jan 13, 2016 | 46.93 | 47.10 | 44.91 | 45.25 | 36,494,044 | -1.28(-2.75%) |
Jan 12, 2016 | 46.92 | 47.00 | 45.85 | 46.53 | 29,102,664 | +0.10(+0.22%) |
Jan 11, 2016 | 46.43 | 46.74 | 45.80 | 46.43 | 26,513,204 | -0.07(-0.15%) |
Jan 08, 2016 | 48.24 | 48.35 | 46.44 | 46.50 | 28,349,502 | -1.07(-2.24%) |
Jan 07, 2016 | 48.50 | 48.93 | 47.41 | 47.56 | 35,005,004 | -2.00(-4.04%) |
Jan 06, 2016 | 49.50 | 49.82 | 49.20 | 49.57 | 29,093,796 | -0.73(-1.44%) |
Jan 05, 2016 | 50.27 | 50.61 | 49.75 | 50.30 | 20,948,194 | +0.09(+0.17%) |
Jan 04, 2016 | 50.47 | 50.56 | 49.73 | 50.21 | 32,137,208 | -1.55(-3.00%) |
Dec 31, 2015 | 51.89 | 51.76 | 51.76 | 51.76 | 18,693,234 | -0.44(-0.84%) |
Dec 30, 2015 | 52.56 | 52.56 | 52.09 | 52.20 | 9,171,475 | -0.38(-0.72%) |
Dec 29, 2015 | 52.40 | 52.76 | 52.32 | 52.58 | 12,527,373 | +0.54(+1.04%) |
Dec 28, 2015 | 51.97 | 52.09 | 51.51 | 52.04 | 8,432,379 | -0.17(-0.33%) |
Dec 24, 2015 | 52.23 | 52.21 | 52.21 | 52.21 | 5,699,699 | -0.10(-0.19%) |
Dec 23, 2015 | 51.83 | 52.41 | 51.78 | 52.31 | 15,975,605 | +0.82(+1.60%) |
Dec 22, 2015 | 51.68 | 51.74 | 50.94 | 51.49 | 15,494,284 | +0.11(+0.21%) |
Dec 21, 2015 | 50.97 | 51.39 | 50.82 | 51.38 | 24,061,166 | +0.89(+1.77%) |
Dec 18, 2015 | 51.72 | 51.72 | 50.49 | 50.49 | 30,384,676 | -1.47(-2.84%) |
Dec 17, 2015 | 53.23 | 53.31 | 51.81 | 51.96 | 23,114,460 | -0.98(-1.85%) |
Dec 16, 2015 | 52.45 | 53.10 | 51.67 | 52.94 | 27,697,306 | +1.12(+2.16%) |
Dec 15, 2015 | 51.01 | 52.25 | 51.01 | 51.82 | 23,120,040 | +1.43(+2.85%) |
Dec 14, 2015 | 50.35 | 50.76 | 49.86 | 50.38 | 22,491,894 | +0.16(+0.31%) |
Dec 11, 2015 | 50.80 | 51.08 | 49.79 | 50.23 | 22,819,834 | -1.21(-2.35%) |
Dec 10, 2015 | 51.38 | 52.13 | 51.02 | 51.43 | 16,376,687 | +0.12(+0.23%) |
Dec 09, 2015 | 51.43 | 52.20 | 50.99 | 51.32 | 21,386,040 | -0.39(-0.76%) |
Dec 08, 2015 | 51.94 | 52.49 | 51.50 | 51.71 | 16,689,759 | -0.82(-1.55%) |
Dec 07, 2015 | 53.04 | 53.11 | 52.05 | 52.52 | 14,905,849 | -0.70(-1.31%) |
Dec 04, 2015 | 51.82 | 53.30 | 51.77 | 53.22 | 22,688,130 | +1.64(+3.18%) |
Dec 03, 2015 | 52.39 | 52.55 | 51.41 | 51.58 | 18,655,820 | -0.67(-1.29%) |
Dec 02, 2015 | 53.17 | 53.21 | 52.12 | 52.26 | 17,139,922 | -0.74(-1.41%) |
Dec 01, 2015 | 52.79 | 53.17 | 52.52 | 53.00 | 16,209,471 | +0.73(+1.39%) |
Nov 30, 2015 | 52.74 | 52.93 | 52.27 | 52.27 | 19,301,138 | -0.38(-0.73%) |
Nov 27, 2015 | 52.52 | 52.78 | 52.24 | 52.66 | 5,169,877 | +0.24(+0.46%) |
Nov 25, 2015 | 52.47 | 52.41 | 52.41 | 52.41 | 9,914,074 | +0.06(+0.12%) |
Nov 24, 2015 | 51.87 | 52.63 | 51.77 | 52.35 | 13,891,062 | -0.08(-0.15%) |
Nov 23, 2015 | 52.77 | 52.98 | 52.35 | 52.43 | 14,464,142 | -0.52(-0.98%) |
Nov 20, 2015 | 53.30 | 53.39 | 52.82 | 52.95 | 14,299,145 | -0.09(-0.18%) |
Nov 19, 2015 | 52.98 | 53.17 | 52.56 | 53.04 | 16,377,195 | +0.16(+0.31%) |
Nov 18, 2015 | 52.12 | 52.95 | 52.03 | 52.88 | 16,450,899 | +1.03(+2.00%) |
Nov 17, 2015 | 52.27 | 52.32 | 51.65 | 51.84 | 15,758,165 | -0.30(-0.57%) |
Nov 16, 2015 | 51.32 | 52.19 | 51.09 | 52.14 | 14,074,300 | +0.74(+1.45%) |
Nov 13, 2015 | 51.61 | 51.87 | 51.14 | 51.39 | 15,099,393 | -0.35(-0.67%) |
Nov 12, 2015 | 52.41 | 52.45 | 51.70 | 51.74 | 17,317,094 | -1.06(-2.00%) |
Nov 11, 2015 | 53.39 | 53.44 | 52.72 | 52.80 | 10,859,112 | -0.26(-0.49%) |
Nov 10, 2015 | 52.67 | 53.19 | 52.47 | 53.06 | 16,885,592 | +0.23(+0.43%) |
Nov 09, 2015 | 53.86 | 53.87 | 52.59 | 52.83 | 21,854,284 | -0.84(-1.56%) |
Nov 06, 2015 | 53.60 | 54.11 | 53.39 | 53.67 | 29,674,292 | +1.58(+3.04%) |
Nov 05, 2015 | 51.58 | 52.27 | 51.54 | 52.08 | 16,219,660 | +0.46(+0.90%) |
Nov 04, 2015 | 51.75 | 51.86 | 51.45 | 51.62 | 14,527,073 | +0.05(+0.11%) |
Nov 03, 2015 | 51.18 | 51.82 | 51.09 | 51.57 | 14,694,407 | +0.19(+0.37%) |