Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.72 | 46.72 | 46.72 | 0 | +0.06(+0.13%) | |
Dec 29, 2016 | 46.97 | 47.08 | 46.64 | 46.66 | 1,827,490 | -0.18(-0.38%) |
Dec 28, 2016 | 47.16 | 47.23 | 46.74 | 46.83 | 2,190,395 | -0.40(-0.85%) |
Dec 27, 2016 | 47.56 | 47.93 | 47.24 | 47.24 | 1,438,061 | -0.35(-0.74%) |
Dec 23, 2016 | 47.59 | 47.59 | 47.59 | 0 | +0.56(+1.18%) | |
Dec 22, 2016 | 47.55 | 47.71 | 46.74 | 47.03 | 3,001,133 | -0.61(-1.28%) |
Dec 21, 2016 | 46.91 | 47.79 | 46.73 | 47.64 | 5,087,596 | +0.54(+1.14%) |
Dec 20, 2016 | 46.45 | 47.66 | 46.11 | 47.10 | 7,090,843 | +1.05(+2.28%) |
Dec 19, 2016 | 45.68 | 46.31 | 45.56 | 46.05 | 5,614,460 | -0.16(-0.35%) |
Dec 16, 2016 | 47.07 | 47.14 | 46.13 | 46.22 | 7,046,769 | -1.31(-2.76%) |
Dec 15, 2016 | 47.35 | 48.16 | 46.62 | 47.53 | 7,792,413 | +0.49(+1.05%) |
Dec 14, 2016 | 47.16 | 47.56 | 46.93 | 47.03 | 3,924,680 | +0.23(+0.50%) |
Dec 13, 2016 | 47.01 | 47.27 | 46.71 | 46.80 | 5,969,346 | +0.02(+0.04%) |
Dec 12, 2016 | 47.10 | 47.15 | 46.38 | 46.78 | 4,341,346 | -1.09(-2.27%) |
Dec 09, 2016 | 47.37 | 47.92 | 47.36 | 47.87 | 3,494,635 | +0.38(+0.79%) |
Dec 08, 2016 | 47.57 | 47.89 | 47.36 | 47.49 | 4,573,400 | -0.22(-0.45%) |
Dec 07, 2016 | 46.80 | 47.82 | 46.75 | 47.71 | 4,294,400 | +0.52(+1.10%) |
Dec 06, 2016 | 46.63 | 47.28 | 46.51 | 47.18 | 3,912,236 | +0.85(+1.84%) |
Dec 05, 2016 | 46.05 | 47.01 | 45.94 | 46.33 | 4,235,032 | +1.10(+2.44%) |
Dec 02, 2016 | 44.89 | 45.43 | 44.73 | 45.23 | 6,234,404 | +0.47(+1.04%) |
Dec 01, 2016 | 45.63 | 45.87 | 44.63 | 44.76 | 6,488,049 | -1.37(-2.98%) |
Nov 30, 2016 | 47.01 | 47.04 | 46.03 | 46.13 | 6,182,910 | -1.62(-3.40%) |
Nov 29, 2016 | 46.98 | 47.80 | 46.84 | 47.76 | 4,627,693 | +1.04(+2.23%) |
Nov 28, 2016 | 46.75 | 46.91 | 46.30 | 46.72 | 2,603,345 | -0.44(-0.93%) |
Nov 25, 2016 | 46.89 | 47.19 | 46.57 | 47.16 | 1,670,280 | +0.22(+0.48%) |
Nov 23, 2016 | 46.93 | 46.93 | 46.93 | 0 | +0.48(+1.02%) | |
Nov 22, 2016 | 45.78 | 46.54 | 45.68 | 46.46 | 4,156,735 | +0.77(+1.69%) |
Nov 21, 2016 | 45.86 | 46.02 | 45.56 | 45.69 | 3,753,355 | -0.21(-0.47%) |
Nov 18, 2016 | 45.58 | 46.02 | 45.48 | 45.90 | 2,556,699 | +0.00(+0.00%) |
Nov 17, 2016 | 45.40 | 46.03 | 45.33 | 45.90 | 3,465,577 | +0.50(+1.10%) |
Nov 16, 2016 | 44.99 | 45.43 | 44.60 | 45.40 | 4,130,895 | -0.03(-0.06%) |
Nov 15, 2016 | 45.45 | 45.45 | 44.92 | 45.43 | 2,819,298 | +0.17(+0.37%) |
Nov 14, 2016 | 44.20 | 45.43 | 44.12 | 45.26 | 6,258,502 | +0.86(+1.93%) |
Nov 11, 2016 | 44.31 | 44.71 | 44.12 | 44.40 | 4,176,988 | -0.09(-0.20%) |
Nov 10, 2016 | 43.99 | 44.76 | 43.79 | 44.49 | 5,574,132 | +0.50(+1.13%) |
Nov 09, 2016 | 43.62 | 44.17 | 43.22 | 43.99 | 5,154,855 | -0.41(-0.92%) |
Nov 08, 2016 | 43.50 | 44.54 | 43.43 | 44.40 | 2,826,868 | +0.74(+1.69%) |
Nov 07, 2016 | 43.29 | 43.70 | 43.10 | 43.66 | 2,724,784 | +0.85(+1.98%) |
Nov 04, 2016 | 42.91 | 43.36 | 42.78 | 42.82 | 1,845,600 | -0.25(-0.58%) |
Nov 03, 2016 | 43.39 | 43.56 | 42.90 | 43.07 | 3,138,860 | +0.04(+0.10%) |
Nov 02, 2016 | 43.20 | 43.51 | 42.92 | 43.02 | 2,586,116 | -0.13(-0.31%) |
Nov 01, 2016 | 43.75 | 43.93 | 42.72 | 43.16 | 4,093,205 | -0.61(-1.39%) |
Oct 31, 2016 | 43.36 | 43.90 | 43.07 | 43.76 | 4,904,601 | +0.58(+1.34%) |
Oct 28, 2016 | 42.32 | 43.55 | 41.94 | 43.18 | 6,636,676 | +1.71(+4.13%) |
Oct 27, 2016 | 41.94 | 41.99 | 41.10 | 41.47 | 5,240,202 | -0.55(-1.31%) |
Oct 26, 2016 | 41.49 | 42.04 | 41.47 | 42.02 | 3,613,972 | +0.20(+0.49%) |
Oct 25, 2016 | 41.69 | 41.94 | 41.63 | 41.82 | 3,167,964 | -0.07(-0.17%) |
Oct 24, 2016 | 41.57 | 42.01 | 41.52 | 41.89 | 3,694,882 | +0.26(+0.62%) |
Oct 21, 2016 | 41.73 | 41.78 | 41.38 | 41.63 | 3,198,629 | -0.44(-1.04%) |
Oct 20, 2016 | 41.44 | 42.12 | 41.38 | 42.07 | 4,705,744 | +0.52(+1.24%) |
Oct 19, 2016 | 41.25 | 41.56 | 41.04 | 41.55 | 2,838,492 | +0.09(+0.21%) |
Oct 18, 2016 | 41.57 | 41.88 | 41.45 | 41.46 | 2,903,492 | +0.37(+0.89%) |
Oct 17, 2016 | 41.20 | 41.45 | 40.92 | 41.10 | 3,363,011 | -0.04(-0.09%) |
Oct 14, 2016 | 41.75 | 41.88 | 41.10 | 41.13 | 4,496,412 | -0.57(-1.37%) |
Oct 13, 2016 | 41.35 | 41.81 | 41.20 | 41.70 | 4,150,268 | +0.08(+0.19%) |
Oct 12, 2016 | 41.40 | 41.90 | 41.20 | 41.62 | 5,093,978 | -0.13(-0.32%) |
Oct 11, 2016 | 42.34 | 42.54 | 41.58 | 41.76 | 3,944,660 | -0.59(-1.39%) |
Oct 10, 2016 | 42.37 | 42.69 | 42.32 | 42.34 | 3,593,397 | -0.21(-0.50%) |
Oct 07, 2016 | 43.01 | 43.32 | 42.55 | 42.56 | 5,647,319 | -0.96(-2.21%) |
Oct 06, 2016 | 43.40 | 43.80 | 43.40 | 43.52 | 4,278,242 | +0.05(+0.12%) |
Oct 05, 2016 | 43.56 | 43.72 | 43.33 | 43.47 | 4,564,583 | -0.37(-0.85%) |
Oct 04, 2016 | 43.95 | 44.24 | 43.69 | 43.84 | 4,718,866 | +0.05(+0.12%) |
Oct 03, 2016 | 43.44 | 44.10 | 43.44 | 43.79 | 4,867,769 | +0.28(+0.64%) |
Sep 30, 2016 | 43.27 | 43.88 | 43.19 | 43.51 | 5,024,697 | +0.50(+1.16%) |
Sep 29, 2016 | 43.23 | 43.45 | 42.87 | 43.01 | 5,093,158 | -0.46(-1.07%) |
Sep 28, 2016 | 43.31 | 43.53 | 42.84 | 43.48 | 7,459,465 | +0.38(+0.89%) |
Sep 27, 2016 | 42.14 | 43.27 | 42.11 | 43.09 | 8,800,031 | +1.68(+4.05%) |
Sep 26, 2016 | 42.74 | 43.00 | 40.82 | 41.42 | 11,551,341 | -0.70(-1.67%) |
Sep 23, 2016 | 41.47 | 42.37 | 41.33 | 42.12 | 9,290,045 | +0.37(+0.90%) |
Sep 22, 2016 | 41.17 | 41.77 | 41.17 | 41.75 | 4,903,394 | +0.91(+2.23%) |
Sep 21, 2016 | 41.27 | 41.31 | 40.52 | 40.84 | 5,061,274 | -0.33(-0.80%) |
Sep 20, 2016 | 41.09 | 41.48 | 40.94 | 41.17 | 5,528,838 | +0.26(+0.63%) |
Sep 19, 2016 | 41.34 | 41.56 | 40.68 | 40.91 | 5,283,534 | -0.31(-0.76%) |
Sep 16, 2016 | 41.43 | 41.57 | 40.99 | 41.22 | 8,124,674 | -0.20(-0.47%) |
Sep 15, 2016 | 41.19 | 41.56 | 41.09 | 41.42 | 7,143,691 | +0.21(+0.52%) |
Sep 14, 2016 | 40.70 | 41.35 | 40.37 | 41.20 | 7,037,958 | +0.53(+1.31%) |
Sep 13, 2016 | 40.66 | 40.89 | 40.12 | 40.67 | 10,928,989 | +0.37(+0.91%) |
Sep 12, 2016 | 39.35 | 40.44 | 39.31 | 40.30 | 3,938,210 | +0.76(+1.92%) |
Sep 09, 2016 | 39.88 | 39.97 | 39.51 | 39.55 | 5,194,623 | -0.44(-1.09%) |
Sep 08, 2016 | 40.28 | 40.51 | 39.88 | 39.98 | 6,780,148 | -0.39(-0.97%) |
Sep 07, 2016 | 40.64 | 40.86 | 40.30 | 40.37 | 5,703,112 | -0.51(-1.24%) |
Sep 06, 2016 | 40.89 | 41.22 | 40.73 | 40.88 | 5,948,214 | -0.46(-1.12%) |
Sep 02, 2016 | 41.61 | 41.35 | 41.35 | 41.35 | 13,581,050 | -2.06(-4.74%) |
Sep 01, 2016 | 42.83 | 43.40 | 42.79 | 43.40 | 4,620,914 | +0.80(+1.88%) |
Aug 31, 2016 | 42.09 | 42.71 | 42.06 | 42.60 | 6,573,851 | +0.35(+0.82%) |
Aug 30, 2016 | 42.05 | 42.29 | 41.93 | 42.25 | 3,023,112 | +0.21(+0.49%) |
Aug 29, 2016 | 41.96 | 42.27 | 41.89 | 42.05 | 2,654,822 | +0.07(+0.17%) |
Aug 26, 2016 | 42.16 | 42.48 | 41.80 | 41.98 | 5,696,409 | -0.08(-0.19%) |
Aug 25, 2016 | 41.83 | 42.17 | 41.76 | 42.06 | 3,089,755 | -0.09(-0.21%) |
Aug 24, 2016 | 42.31 | 42.50 | 42.10 | 42.15 | 6,243,538 | -0.13(-0.32%) |
Aug 23, 2016 | 41.76 | 42.45 | 41.72 | 42.28 | 5,805,729 | +0.78(+1.88%) |
Aug 22, 2016 | 41.18 | 41.54 | 40.97 | 41.50 | 3,935,566 | +0.25(+0.60%) |
Aug 19, 2016 | 41.10 | 41.32 | 40.77 | 41.26 | 3,540,574 | -0.12(-0.30%) |
Aug 18, 2016 | 41.46 | 41.49 | 40.99 | 41.38 | 4,192,698 | -0.19(-0.47%) |
Aug 17, 2016 | 41.15 | 41.59 | 40.90 | 41.57 | 3,919,667 | +0.36(+0.88%) |
Aug 16, 2016 | 40.82 | 41.27 | 40.77 | 41.21 | 3,404,811 | +0.38(+0.93%) |
Aug 15, 2016 | 40.61 | 41.02 | 40.52 | 40.83 | 3,895,781 | +0.10(+0.24%) |
Aug 12, 2016 | 40.63 | 40.86 | 40.53 | 40.73 | 3,869,979 | +0.11(+0.26%) |
Aug 11, 2016 | 40.44 | 40.98 | 40.36 | 40.63 | 5,233,934 | +0.42(+1.06%) |
Aug 10, 2016 | 39.99 | 40.21 | 39.82 | 40.20 | 5,473,549 | +0.34(+0.87%) |
Aug 09, 2016 | 40.49 | 41.00 | 39.83 | 39.86 | 8,575,668 | -1.27(-3.08%) |
Aug 08, 2016 | 41.42 | 41.68 | 41.06 | 41.12 | 3,190,739 | -0.50(-1.21%) |
Aug 05, 2016 | 41.00 | 41.69 | 40.97 | 41.63 | 2,900,595 | +0.79(+1.93%) |
Aug 04, 2016 | 40.40 | 41.06 | 40.40 | 40.84 | 3,133,825 | +0.47(+1.16%) |
Aug 03, 2016 | 39.90 | 40.78 | 39.88 | 40.37 | 3,194,593 | +0.33(+0.82%) |
Aug 02, 2016 | 40.86 | 41.27 | 39.88 | 40.04 | 8,186,257 | -1.28(-3.10%) |
Aug 01, 2016 | 41.21 | 41.50 | 41.16 | 41.33 | 4,853,440 | -0.01(-0.02%) |
Jul 29, 2016 | 41.32 | 41.54 | 41.12 | 41.33 | 4,393,465 | +0.19(+0.47%) |
Jul 28, 2016 | 40.89 | 41.27 | 40.69 | 41.14 | 2,925,918 | +0.16(+0.39%) |
Jul 27, 2016 | 40.99 | 41.12 | 40.75 | 40.98 | 3,878,524 | +0.13(+0.32%) |
Jul 26, 2016 | 41.10 | 41.35 | 40.79 | 40.85 | 3,108,276 | -0.12(-0.30%) |
Jul 25, 2016 | 40.62 | 41.14 | 40.61 | 40.97 | 3,351,062 | +0.33(+0.81%) |
Jul 22, 2016 | 40.28 | 40.71 | 40.18 | 40.64 | 4,342,702 | +0.55(+1.37%) |
Jul 21, 2016 | 40.64 | 40.77 | 39.96 | 40.10 | 3,375,247 | -0.62(-1.52%) |
Jul 20, 2016 | 40.68 | 40.85 | 40.36 | 40.72 | 4,774,844 | +0.79(+1.97%) |
Jul 19, 2016 | 40.41 | 40.59 | 39.83 | 39.93 | 4,370,543 | -0.43(-1.07%) |
Jul 18, 2016 | 40.19 | 40.67 | 40.18 | 40.36 | 3,472,323 | +0.27(+0.66%) |
Jul 15, 2016 | 40.50 | 40.52 | 39.59 | 40.10 | 7,012,580 | -0.88(-2.16%) |
Jul 14, 2016 | 41.65 | 41.95 | 40.97 | 40.98 | 4,530,678 | -0.29(-0.71%) |
Jul 13, 2016 | 41.63 | 41.92 | 41.18 | 41.27 | 4,079,295 | -0.05(-0.13%) |
Jul 12, 2016 | 40.81 | 41.65 | 40.79 | 41.33 | 5,552,190 | +0.96(+2.37%) |
Jul 11, 2016 | 39.78 | 40.42 | 39.78 | 40.37 | 6,270,431 | +0.98(+2.49%) |
Jul 08, 2016 | 39.37 | 39.79 | 39.30 | 39.39 | 4,726,497 | +0.62(+1.60%) |
Jul 07, 2016 | 38.61 | 39.25 | 38.53 | 38.77 | 5,598,891 | +0.57(+1.48%) |
Jul 06, 2016 | 38.49 | 38.72 | 38.10 | 38.20 | 7,002,706 | -0.50(-1.30%) |
Jul 05, 2016 | 39.29 | 39.29 | 38.54 | 38.71 | 7,066,384 | -0.98(-2.47%) |
Jul 01, 2016 | 39.57 | 39.69 | 39.69 | 39.69 | 6,388,002 | +0.58(+1.49%) |
Jun 30, 2016 | 39.03 | 39.24 | 38.72 | 39.11 | 7,394,583 | -0.24(-0.61%) |
Jun 29, 2016 | 38.76 | 39.92 | 38.37 | 39.34 | 8,518,881 | +0.65(+1.69%) |
Jun 28, 2016 | 39.95 | 40.84 | 37.99 | 38.69 | 16,255,521 | +0.08(+0.21%) |
Jun 27, 2016 | 38.63 | 39.02 | 38.34 | 38.61 | 12,311,421 | -1.78(-4.40%) |
Jun 24, 2016 | 40.22 | 41.75 | 39.78 | 40.39 | 12,399,436 | -3.28(-7.52%) |
Jun 23, 2016 | 44.24 | 44.24 | 43.57 | 43.67 | 4,759,629 | +0.44(+1.02%) |
Jun 22, 2016 | 43.23 | 43.70 | 43.13 | 43.23 | 3,587,970 | +0.19(+0.43%) |
Jun 21, 2016 | 43.13 | 43.35 | 42.99 | 43.04 | 3,474,068 | +0.13(+0.31%) |
Jun 20, 2016 | 43.81 | 43.93 | 42.79 | 42.91 | 6,276,419 | +0.61(+1.44%) |
Jun 17, 2016 | 42.00 | 42.34 | 41.95 | 42.30 | 6,648,622 | +0.30(+0.72%) |
Jun 16, 2016 | 41.38 | 42.04 | 41.02 | 42.00 | 3,460,076 | +0.19(+0.44%) |
Jun 15, 2016 | 41.75 | 42.29 | 41.65 | 41.81 | 4,740,001 | +0.65(+1.59%) |
Jun 14, 2016 | 40.76 | 41.25 | 40.72 | 41.16 | 4,891,386 | -0.11(-0.26%) |
Jun 13, 2016 | 41.14 | 41.80 | 40.95 | 41.26 | 4,136,978 | -0.45(-1.08%) |
Jun 10, 2016 | 41.70 | 41.88 | 41.51 | 41.72 | 4,284,147 | -0.78(-1.83%) |
Jun 09, 2016 | 42.19 | 42.77 | 42.10 | 42.49 | 3,974,847 | +0.31(+0.73%) |
Jun 08, 2016 | 41.95 | 42.33 | 41.79 | 42.18 | 3,443,321 | +0.16(+0.38%) |
Jun 07, 2016 | 42.03 | 42.41 | 41.96 | 42.02 | 5,713,001 | +0.38(+0.91%) |
Jun 06, 2016 | 41.67 | 41.93 | 41.43 | 41.64 | 4,745,074 | -0.60(-1.42%) |
Jun 03, 2016 | 42.39 | 42.48 | 41.78 | 42.25 | 3,785,750 | -0.51(-1.20%) |
Jun 02, 2016 | 42.36 | 42.77 | 42.20 | 42.76 | 3,885,999 | +0.25(+0.58%) |
Jun 01, 2016 | 41.83 | 42.57 | 41.73 | 42.51 | 5,139,745 | +0.27(+0.65%) |
May 31, 2016 | 43.00 | 43.20 | 42.04 | 42.24 | 6,856,822 | -0.76(-1.77%) |
May 27, 2016 | 42.63 | 43.00 | 43.00 | 43.00 | 6,138,097 | +0.89(+2.12%) |
May 26, 2016 | 43.07 | 43.15 | 41.85 | 42.10 | 12,104,343 | -1.80(-4.11%) |
May 25, 2016 | 44.44 | 44.44 | 43.79 | 43.91 | 5,871,735 | -0.75(-1.68%) |
May 24, 2016 | 44.13 | 44.85 | 44.07 | 44.66 | 2,744,804 | +0.81(+1.84%) |
May 23, 2016 | 44.14 | 44.20 | 43.78 | 43.85 | 2,484,218 | -0.11(-0.24%) |
May 20, 2016 | 43.84 | 44.20 | 43.75 | 43.96 | 3,515,145 | +0.42(+0.97%) |
May 19, 2016 | 43.88 | 44.01 | 43.27 | 43.54 | 3,879,522 | -0.69(-1.55%) |
May 18, 2016 | 43.88 | 44.38 | 43.77 | 44.22 | 4,062,516 | +0.35(+0.80%) |
May 17, 2016 | 44.04 | 44.20 | 43.74 | 43.87 | 2,826,031 | -0.05(-0.12%) |
May 16, 2016 | 43.66 | 44.09 | 43.62 | 43.92 | 5,044,685 | +0.34(+0.79%) |
May 13, 2016 | 44.42 | 44.90 | 43.57 | 43.58 | 5,158,272 | -1.27(-2.84%) |
May 12, 2016 | 44.71 | 45.07 | 44.38 | 44.85 | 4,564,192 | +0.68(+1.53%) |
May 11, 2016 | 44.18 | 44.93 | 44.14 | 44.18 | 4,634,866 | -0.10(-0.22%) |
May 10, 2016 | 43.17 | 44.36 | 42.50 | 44.27 | 6,899,516 | +0.57(+1.31%) |
May 09, 2016 | 43.32 | 43.88 | 43.26 | 43.70 | 3,770,795 | +0.46(+1.06%) |
May 06, 2016 | 42.54 | 43.30 | 42.31 | 43.25 | 4,129,522 | +0.73(+1.72%) |
May 05, 2016 | 43.06 | 43.21 | 42.46 | 42.52 | 3,660,486 | -0.68(-1.57%) |
May 04, 2016 | 43.15 | 43.40 | 43.01 | 43.19 | 3,642,308 | -0.29(-0.67%) |
May 03, 2016 | 43.10 | 43.87 | 42.99 | 43.48 | 4,254,968 | -0.04(-0.08%) |
May 02, 2016 | 43.34 | 43.77 | 43.33 | 43.52 | 4,030,465 | +0.42(+0.98%) |
Apr 29, 2016 | 43.19 | 43.74 | 42.39 | 43.10 | 6,690,660 | +0.30(+0.70%) |
Apr 28, 2016 | 42.87 | 43.47 | 42.71 | 42.80 | 5,093,755 | -0.69(-1.58%) |
Apr 27, 2016 | 43.24 | 43.72 | 43.15 | 43.48 | 3,926,695 | +0.32(+0.73%) |
Apr 26, 2016 | 43.20 | 43.66 | 42.90 | 43.17 | 3,557,412 | -0.10(-0.22%) |
Apr 25, 2016 | 42.83 | 43.67 | 42.75 | 43.26 | 4,104,293 | +0.64(+1.50%) |
Apr 22, 2016 | 43.14 | 43.92 | 42.29 | 42.62 | 5,557,186 | -0.59(-1.36%) |
Apr 21, 2016 | 43.66 | 43.97 | 43.10 | 43.21 | 6,069,334 | -0.76(-1.72%) |
Apr 20, 2016 | 44.47 | 44.59 | 43.85 | 43.97 | 4,258,832 | -0.49(-1.11%) |
Apr 19, 2016 | 44.88 | 45.02 | 44.39 | 44.46 | 3,702,400 | -0.21(-0.47%) |
Apr 18, 2016 | 45.57 | 45.66 | 44.11 | 44.67 | 5,994,265 | -0.16(-0.35%) |
Apr 15, 2016 | 45.28 | 45.46 | 44.74 | 44.83 | 5,392,167 | -0.48(-1.07%) |
Apr 14, 2016 | 45.39 | 45.67 | 44.85 | 45.31 | 3,155,538 | -0.10(-0.21%) |
Apr 13, 2016 | 45.27 | 45.51 | 44.96 | 45.41 | 5,139,146 | +0.40(+0.88%) |
Apr 12, 2016 | 45.06 | 45.15 | 44.65 | 45.01 | 4,027,395 | +0.38(+0.85%) |
Apr 11, 2016 | 45.22 | 45.40 | 44.60 | 44.64 | 4,526,442 | -0.30(-0.66%) |
Apr 08, 2016 | 45.43 | 45.43 | 44.82 | 44.93 | 3,370,716 | -0.04(-0.08%) |
Apr 07, 2016 | 45.55 | 45.55 | 44.78 | 44.97 | 3,386,387 | -0.71(-1.56%) |
Apr 06, 2016 | 45.62 | 45.75 | 45.18 | 45.68 | 4,511,406 | +0.43(+0.95%) |
Apr 05, 2016 | 45.86 | 45.96 | 45.09 | 45.25 | 6,272,673 | -1.34(-2.89%) |
Apr 04, 2016 | 46.39 | 46.75 | 46.15 | 46.59 | 4,082,319 | +0.25(+0.53%) |
Apr 01, 2016 | 45.87 | 46.48 | 45.70 | 46.35 | 6,130,644 | -0.02(-0.04%) |
Mar 31, 2016 | 45.94 | 46.61 | 45.82 | 46.37 | 8,783,214 | +0.35(+0.76%) |
Mar 30, 2016 | 44.62 | 46.03 | 44.62 | 46.01 | 10,834,901 | +2.40(+5.50%) |
Mar 29, 2016 | 43.15 | 43.73 | 43.09 | 43.62 | 4,985,614 | +0.54(+1.26%) |
Mar 28, 2016 | 43.04 | 43.43 | 42.87 | 43.07 | 4,779,726 | +0.09(+0.20%) |
Mar 24, 2016 | 42.36 | 42.98 | 42.98 | 42.98 | 4,940,336 | +0.76(+1.79%) |
Mar 23, 2016 | 42.96 | 43.13 | 42.10 | 42.23 | 6,047,699 | -0.61(-1.42%) |
Mar 22, 2016 | 42.12 | 42.91 | 42.12 | 42.83 | 7,971,093 | -0.91(-2.07%) |
Mar 21, 2016 | 43.61 | 43.77 | 43.33 | 43.74 | 3,339,287 | +0.13(+0.30%) |
Mar 18, 2016 | 43.01 | 43.85 | 42.97 | 43.61 | 7,098,717 | +0.58(+1.35%) |
Mar 17, 2016 | 42.91 | 43.34 | 42.58 | 43.03 | 5,075,771 | +0.12(+0.29%) |
Mar 16, 2016 | 41.95 | 43.09 | 41.77 | 42.90 | 4,365,172 | +0.81(+1.92%) |
Mar 15, 2016 | 41.92 | 42.51 | 41.82 | 42.10 | 2,814,101 | -0.18(-0.44%) |
Mar 14, 2016 | 42.25 | 42.75 | 42.17 | 42.28 | 3,727,623 | +0.18(+0.44%) |
Mar 11, 2016 | 41.18 | 42.10 | 40.99 | 42.10 | 4,157,947 | +1.41(+3.48%) |
Mar 10, 2016 | 40.76 | 41.64 | 40.19 | 40.68 | 5,453,451 | -0.15(-0.37%) |
Mar 09, 2016 | 40.87 | 41.02 | 40.40 | 40.83 | 4,524,084 | +0.10(+0.24%) |
Mar 08, 2016 | 41.19 | 41.41 | 40.70 | 40.73 | 6,303,943 | -0.61(-1.47%) |
Mar 07, 2016 | 41.77 | 42.00 | 41.16 | 41.34 | 5,246,693 | -0.81(-1.92%) |
Mar 04, 2016 | 42.20 | 42.30 | 41.67 | 42.15 | 5,789,995 | -0.07(-0.17%) |
Mar 03, 2016 | 41.64 | 42.23 | 41.15 | 42.22 | 8,237,326 | -0.10(-0.23%) |
Mar 02, 2016 | 42.78 | 42.94 | 42.12 | 42.32 | 4,464,198 | -0.70(-1.63%) |
Mar 01, 2016 | 42.69 | 43.03 | 42.19 | 43.02 | 4,971,858 | +0.88(+2.08%) |
Feb 29, 2016 | 42.46 | 42.90 | 42.12 | 42.14 | 4,683,851 | -0.33(-0.79%) |
Feb 26, 2016 | 42.75 | 42.93 | 41.94 | 42.47 | 5,497,185 | -0.15(-0.35%) |
Feb 25, 2016 | 42.21 | 42.72 | 42.14 | 42.62 | 4,890,939 | +0.42(+1.00%) |
Feb 24, 2016 | 41.28 | 42.24 | 40.94 | 42.20 | 6,011,941 | -0.06(-0.15%) |
Feb 23, 2016 | 41.96 | 42.68 | 41.85 | 42.26 | 6,898,193 | +0.33(+0.78%) |
Feb 22, 2016 | 40.76 | 41.98 | 40.80 | 41.94 | 7,689,100 | +1.18(+2.89%) |
Feb 19, 2016 | 39.86 | 40.90 | 39.40 | 40.76 | 5,612,702 | +0.92(+2.32%) |
Feb 18, 2016 | 40.36 | 40.47 | 39.68 | 39.84 | 4,962,501 | -0.51(-1.26%) |
Feb 17, 2016 | 39.74 | 40.55 | 39.65 | 40.35 | 6,653,511 | +1.05(+2.68%) |
Feb 16, 2016 | 38.94 | 39.79 | 38.46 | 39.29 | 5,895,056 | +0.84(+2.18%) |
Feb 12, 2016 | 37.77 | 38.46 | 38.46 | 38.46 | 5,539,708 | +0.76(+2.01%) |
Feb 11, 2016 | 37.28 | 38.13 | 37.24 | 37.70 | 7,679,981 | -0.19(-0.51%) |
Feb 10, 2016 | 37.91 | 38.90 | 37.80 | 37.89 | 8,393,089 | +0.38(+1.02%) |
Feb 09, 2016 | 35.58 | 38.09 | 35.37 | 37.50 | 11,228,878 | +0.92(+2.50%) |
Feb 08, 2016 | 36.92 | 37.08 | 35.63 | 36.59 | 13,859,611 | -0.98(-2.60%) |
Feb 05, 2016 | 39.14 | 39.30 | 37.43 | 37.56 | 10,419,033 | -2.16(-5.43%) |
Feb 04, 2016 | 39.71 | 39.90 | 39.12 | 39.72 | 8,819,625 | +0.10(+0.26%) |
Feb 03, 2016 | 39.81 | 40.09 | 39.22 | 39.62 | 9,906,541 | +0.27(+0.69%) |
Feb 02, 2016 | 41.24 | 41.29 | 38.85 | 39.35 | 18,472,252 | -3.40(-7.94%) |
Feb 01, 2016 | 41.98 | 42.88 | 41.69 | 42.74 | 8,085,672 | +0.73(+1.75%) |
Jan 29, 2016 | 40.97 | 42.01 | 40.94 | 42.01 | 9,857,670 | +1.11(+2.71%) |
Jan 28, 2016 | 42.28 | 42.32 | 39.98 | 40.90 | 14,527,724 | -1.04(-2.48%) |
Jan 27, 2016 | 44.05 | 44.14 | 41.68 | 41.94 | 8,491,521 | -1.54(-3.55%) |
Jan 26, 2016 | 42.96 | 43.70 | 42.64 | 43.48 | 6,357,412 | +0.89(+2.09%) |
Jan 25, 2016 | 43.25 | 43.46 | 42.49 | 42.59 | 5,656,320 | -0.67(-1.55%) |
Jan 22, 2016 | 43.80 | 43.98 | 43.11 | 43.26 | 5,628,364 | +0.00(+0.00%) |
Jan 21, 2016 | 42.31 | 43.52 | 42.14 | 43.26 | 9,509,297 | +1.10(+2.61%) |
Jan 20, 2016 | 42.77 | 42.79 | 40.90 | 42.16 | 11,557,534 | -0.66(-1.55%) |
Jan 19, 2016 | 44.36 | 44.74 | 42.41 | 42.83 | 12,274,960 | -0.66(-1.53%) |
Jan 15, 2016 | 43.43 | 43.49 | 43.49 | 43.49 | 10,439,973 | -1.84(-4.06%) |
Jan 14, 2016 | 45.08 | 45.54 | 43.81 | 45.33 | 10,111,893 | -0.38(-0.84%) |
Jan 13, 2016 | 47.46 | 47.72 | 45.41 | 45.72 | 8,853,905 | -2.01(-4.21%) |
Jan 12, 2016 | 47.51 | 47.92 | 47.09 | 47.72 | 6,910,526 | +0.65(+1.37%) |
Jan 11, 2016 | 46.26 | 47.57 | 46.26 | 47.08 | 8,046,312 | +1.65(+3.63%) |
Jan 08, 2016 | 46.83 | 46.85 | 45.31 | 45.43 | 5,651,686 | -0.30(-0.65%) |
Jan 07, 2016 | 45.95 | 46.70 | 45.60 | 45.73 | 5,622,878 | -0.99(-2.11%) |
Jan 06, 2016 | 46.18 | 47.22 | 46.14 | 46.71 | 5,834,221 | -0.14(-0.30%) |
Jan 05, 2016 | 47.15 | 47.29 | 46.80 | 46.85 | 5,207,882 | -0.45(-0.96%) |