Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.68 | 41.92 | 41.48 | 41.68 | 4,160,484 | +0.49(+1.19%) |
Sep 29, 2016 | 41.44 | 41.77 | 41.16 | 41.19 | 3,663,388 | -0.21(-0.50%) |
Sep 28, 2016 | 42.06 | 42.09 | 41.05 | 41.40 | 7,079,237 | -0.68(-1.61%) |
Sep 27, 2016 | 41.69 | 42.10 | 41.33 | 42.08 | 3,066,494 | +0.57(+1.36%) |
Sep 26, 2016 | 42.29 | 42.29 | 41.45 | 41.51 | 3,532,432 | -0.84(-1.98%) |
Sep 23, 2016 | 42.26 | 42.47 | 42.21 | 42.35 | 3,982,149 | +0.05(+0.12%) |
Sep 22, 2016 | 42.31 | 42.61 | 42.12 | 42.30 | 2,595,434 | +0.12(+0.28%) |
Sep 21, 2016 | 42.21 | 42.25 | 41.71 | 42.18 | 3,798,513 | +0.43(+1.03%) |
Sep 20, 2016 | 42.38 | 42.45 | 41.65 | 41.75 | 3,893,381 | -0.33(-0.78%) |
Sep 19, 2016 | 42.10 | 42.38 | 41.81 | 42.08 | 3,875,276 | +0.31(+0.75%) |
Sep 16, 2016 | 41.54 | 41.84 | 41.17 | 41.77 | 11,212,626 | -0.03(-0.07%) |
Sep 15, 2016 | 41.09 | 42.15 | 41.06 | 41.80 | 11,742,029 | -1.37(-3.17%) |
Sep 14, 2016 | 43.63 | 43.66 | 42.95 | 43.16 | 4,017,512 | -0.33(-0.75%) |
Sep 13, 2016 | 44.66 | 44.66 | 43.32 | 43.49 | 3,641,355 | -0.86(-1.95%) |
Sep 12, 2016 | 45.14 | 45.14 | 43.36 | 44.35 | 3,182,733 | +0.90(+2.07%) |
Sep 09, 2016 | 44.35 | 44.38 | 43.45 | 43.45 | 3,020,334 | -1.05(-2.36%) |
Sep 08, 2016 | 44.95 | 45.08 | 44.35 | 44.50 | 3,208,150 | -0.58(-1.29%) |
Sep 07, 2016 | 44.25 | 45.08 | 44.07 | 45.08 | 4,953,790 | +0.90(+2.04%) |
Sep 06, 2016 | 43.55 | 44.51 | 43.55 | 44.18 | 4,331,406 | -0.18(-0.42%) |
Sep 02, 2016 | 45.03 | 44.37 | 44.37 | 44.37 | 4,174,115 | -1.13(-2.49%) |
Sep 01, 2016 | 45.34 | 45.51 | 44.98 | 45.50 | 4,262,327 | -0.36(-0.79%) |
Aug 31, 2016 | 46.05 | 46.25 | 45.34 | 45.86 | 2,964,727 | -0.35(-0.75%) |
Aug 30, 2016 | 46.94 | 46.99 | 46.01 | 46.21 | 3,055,174 | -1.12(-2.37%) |
Aug 29, 2016 | 47.24 | 47.74 | 47.16 | 47.33 | 1,769,072 | +0.04(+0.08%) |
Aug 26, 2016 | 47.47 | 47.97 | 47.09 | 47.30 | 1,243,387 | -0.17(-0.36%) |
Aug 25, 2016 | 47.46 | 47.97 | 47.24 | 47.47 | 1,811,826 | -0.25(-0.53%) |
Aug 24, 2016 | 48.06 | 48.15 | 47.62 | 47.72 | 2,717,557 | -0.41(-0.86%) |
Aug 23, 2016 | 47.75 | 48.19 | 47.56 | 48.13 | 2,733,839 | +0.48(+1.01%) |
Aug 22, 2016 | 47.86 | 48.13 | 47.60 | 47.65 | 3,094,338 | -0.27(-0.57%) |
Aug 19, 2016 | 47.27 | 48.02 | 47.27 | 47.92 | 2,664,867 | +0.48(+1.01%) |
Aug 18, 2016 | 47.11 | 47.45 | 47.02 | 47.44 | 2,673,812 | +0.31(+0.66%) |
Aug 17, 2016 | 47.13 | 47.27 | 46.96 | 47.13 | 1,822,752 | -0.11(-0.23%) |
Aug 16, 2016 | 47.28 | 47.59 | 47.11 | 47.24 | 1,787,486 | -0.04(-0.09%) |
Aug 15, 2016 | 47.24 | 47.66 | 47.20 | 47.29 | 2,031,811 | +0.09(+0.19%) |
Aug 12, 2016 | 47.01 | 47.35 | 46.90 | 47.20 | 1,974,545 | -0.05(-0.11%) |
Aug 11, 2016 | 46.39 | 47.30 | 46.10 | 47.25 | 3,329,959 | +1.63(+3.58%) |
Aug 10, 2016 | 45.80 | 46.38 | 45.54 | 45.62 | 1,828,643 | +0.30(+0.67%) |
Aug 09, 2016 | 45.90 | 46.05 | 45.21 | 45.31 | 2,522,013 | -0.82(-1.78%) |
Aug 08, 2016 | 46.11 | 46.52 | 45.89 | 46.13 | 3,449,800 | +0.19(+0.42%) |
Aug 05, 2016 | 45.36 | 46.03 | 45.36 | 45.94 | 2,867,318 | +0.95(+2.10%) |
Aug 04, 2016 | 44.89 | 45.33 | 44.78 | 45.00 | 3,171,852 | +0.16(+0.36%) |
Aug 03, 2016 | 43.77 | 44.89 | 43.39 | 44.83 | 4,470,243 | +0.49(+1.10%) |
Aug 02, 2016 | 45.93 | 45.93 | 44.27 | 44.35 | 4,986,750 | -1.75(-3.80%) |
Aug 01, 2016 | 45.87 | 46.27 | 45.40 | 46.10 | 3,340,336 | -0.04(-0.10%) |
Jul 29, 2016 | 45.45 | 46.22 | 45.26 | 46.14 | 3,763,640 | +0.59(+1.30%) |
Jul 28, 2016 | 45.58 | 45.63 | 45.16 | 45.55 | 2,080,138 | -0.07(-0.15%) |
Jul 27, 2016 | 45.94 | 45.97 | 45.25 | 45.62 | 3,226,278 | -0.21(-0.47%) |
Jul 26, 2016 | 46.09 | 46.50 | 45.71 | 45.83 | 2,469,751 | -0.38(-0.82%) |
Jul 25, 2016 | 45.98 | 46.32 | 45.72 | 46.21 | 3,657,134 | +0.11(+0.24%) |
Jul 22, 2016 | 46.78 | 47.23 | 45.21 | 46.10 | 6,613,343 | -0.59(-1.27%) |
Jul 21, 2016 | 47.54 | 47.75 | 46.47 | 46.69 | 4,465,554 | -0.78(-1.64%) |
Jul 20, 2016 | 47.30 | 47.65 | 47.23 | 47.47 | 2,609,048 | +0.31(+0.66%) |
Jul 19, 2016 | 47.01 | 47.21 | 46.76 | 47.15 | 3,674,306 | -0.16(-0.33%) |
Jul 18, 2016 | 47.30 | 47.72 | 47.15 | 47.31 | 2,355,707 | -0.01(-0.03%) |
Jul 15, 2016 | 47.82 | 47.86 | 47.17 | 47.32 | 3,239,810 | -0.51(-1.07%) |
Jul 14, 2016 | 48.09 | 48.23 | 47.74 | 47.83 | 1,622,148 | +0.00(+0.00%) |
Jul 13, 2016 | 48.00 | 48.00 | 47.44 | 47.83 | 1,758,736 | +0.07(+0.15%) |
Jul 12, 2016 | 47.42 | 47.88 | 47.42 | 47.76 | 2,708,430 | +0.38(+0.80%) |
Jul 11, 2016 | 47.35 | 47.81 | 47.25 | 47.38 | 3,304,041 | +0.04(+0.09%) |
Jul 08, 2016 | 46.73 | 47.59 | 46.37 | 47.34 | 2,370,317 | +0.97(+2.09%) |
Jul 07, 2016 | 46.00 | 46.50 | 45.94 | 46.37 | 2,290,152 | +0.40(+0.87%) |
Jul 06, 2016 | 45.60 | 46.28 | 44.77 | 45.97 | 3,025,938 | +1.06(+2.37%) |
Jul 05, 2016 | 45.81 | 45.94 | 44.64 | 44.91 | 3,836,672 | -1.14(-2.47%) |
Jul 01, 2016 | 45.61 | 46.05 | 46.05 | 46.05 | 2,996,471 | +0.60(+1.32%) |
Jun 30, 2016 | 45.00 | 45.45 | 44.51 | 45.45 | 2,939,126 | +0.64(+1.42%) |
Jun 29, 2016 | 44.29 | 44.89 | 43.90 | 44.81 | 3,096,144 | +1.14(+2.61%) |
Jun 28, 2016 | 43.48 | 43.71 | 42.95 | 43.67 | 4,246,878 | +0.59(+1.37%) |
Jun 27, 2016 | 44.72 | 44.75 | 42.71 | 43.08 | 5,273,689 | -2.23(-4.93%) |
Jun 24, 2016 | 46.48 | 46.77 | 45.24 | 45.31 | 4,523,168 | -2.75(-5.72%) |
Jun 23, 2016 | 48.14 | 48.25 | 47.76 | 48.06 | 1,235,534 | +0.40(+0.84%) |
Jun 22, 2016 | 47.85 | 48.12 | 47.63 | 47.66 | 1,769,879 | -0.24(-0.49%) |
Jun 21, 2016 | 47.89 | 48.14 | 47.59 | 47.90 | 2,126,531 | +0.21(+0.45%) |
Jun 20, 2016 | 47.45 | 48.12 | 47.40 | 47.69 | 2,916,188 | +0.76(+1.62%) |
Jun 17, 2016 | 45.97 | 47.04 | 45.82 | 46.93 | 8,384,776 | +0.88(+1.91%) |
Jun 16, 2016 | 45.77 | 46.11 | 45.59 | 46.05 | 2,848,191 | -0.04(-0.10%) |
Jun 15, 2016 | 45.93 | 46.53 | 45.77 | 46.09 | 4,363,155 | +0.38(+0.82%) |
Jun 14, 2016 | 46.02 | 46.40 | 45.45 | 45.71 | 4,998,488 | -0.52(-1.12%) |
Jun 13, 2016 | 46.17 | 46.62 | 45.89 | 46.23 | 6,107,987 | -0.07(-0.16%) |
Jun 10, 2016 | 46.19 | 46.45 | 46.02 | 46.30 | 3,275,002 | -0.38(-0.81%) |
Jun 09, 2016 | 46.47 | 46.73 | 46.30 | 46.68 | 2,404,358 | +0.01(+0.02%) |
Jun 08, 2016 | 46.36 | 46.82 | 46.16 | 46.67 | 2,365,224 | +0.50(+1.07%) |
Jun 07, 2016 | 45.44 | 46.31 | 45.38 | 46.18 | 2,805,081 | +0.43(+0.93%) |
Jun 06, 2016 | 45.79 | 45.87 | 45.45 | 45.75 | 2,821,021 | -0.04(-0.08%) |
Jun 03, 2016 | 46.10 | 46.10 | 45.63 | 45.79 | 2,229,235 | -0.31(-0.67%) |
Jun 02, 2016 | 45.64 | 46.21 | 45.55 | 46.10 | 3,185,249 | +0.40(+0.88%) |
Jun 01, 2016 | 45.55 | 45.88 | 45.43 | 45.69 | 2,362,864 | -0.10(-0.21%) |
May 31, 2016 | 45.85 | 46.00 | 45.41 | 45.79 | 4,291,515 | -0.06(-0.13%) |
May 27, 2016 | 45.70 | 45.85 | 45.85 | 45.85 | 1,250,490 | +0.24(+0.53%) |
May 26, 2016 | 45.81 | 45.86 | 45.50 | 45.61 | 1,726,808 | -0.06(-0.13%) |
May 25, 2016 | 45.41 | 45.86 | 45.15 | 45.66 | 2,768,922 | +0.05(+0.11%) |
May 24, 2016 | 45.25 | 45.72 | 45.16 | 45.61 | 2,045,143 | +0.54(+1.19%) |
May 23, 2016 | 45.21 | 45.55 | 45.01 | 45.08 | 2,668,223 | -0.07(-0.15%) |
May 20, 2016 | 44.39 | 45.20 | 44.20 | 45.14 | 2,982,102 | +0.85(+1.92%) |
May 19, 2016 | 44.31 | 44.91 | 43.82 | 44.29 | 3,072,366 | +0.08(+0.18%) |
May 18, 2016 | 44.22 | 44.47 | 43.78 | 44.21 | 2,791,795 | -0.18(-0.40%) |
May 17, 2016 | 44.56 | 44.89 | 44.18 | 44.39 | 2,505,538 | -0.22(-0.49%) |
May 16, 2016 | 44.22 | 44.82 | 43.92 | 44.61 | 2,393,293 | +0.57(+1.30%) |
May 13, 2016 | 44.55 | 44.79 | 43.71 | 44.03 | 3,558,386 | -0.67(-1.50%) |
May 12, 2016 | 44.89 | 44.96 | 44.09 | 44.70 | 6,091,451 | +0.12(+0.28%) |
May 11, 2016 | 46.77 | 46.91 | 44.58 | 44.58 | 8,406,295 | -3.14(-6.58%) |
May 10, 2016 | 47.53 | 48.13 | 47.47 | 47.71 | 3,046,906 | +0.26(+0.54%) |
May 09, 2016 | 46.89 | 47.57 | 46.76 | 47.46 | 2,319,444 | +0.48(+1.03%) |
May 06, 2016 | 46.86 | 47.02 | 46.41 | 46.97 | 2,588,300 | +0.07(+0.14%) |
May 05, 2016 | 47.13 | 47.23 | 46.74 | 46.91 | 4,649,836 | -0.42(-0.88%) |
May 04, 2016 | 47.52 | 47.65 | 46.90 | 47.33 | 5,794,225 | -0.37(-0.77%) |
May 03, 2016 | 47.58 | 48.72 | 47.45 | 47.69 | 10,175,320 | +0.19(+0.40%) |
May 02, 2016 | 45.91 | 47.52 | 45.55 | 47.50 | 4,688,861 | +1.18(+2.54%) |
Apr 29, 2016 | 46.94 | 46.98 | 45.22 | 46.33 | 5,250,972 | +0.29(+0.62%) |
Apr 28, 2016 | 46.86 | 46.91 | 45.91 | 46.04 | 3,787,530 | -0.95(-2.02%) |
Apr 27, 2016 | 47.13 | 47.16 | 46.70 | 46.99 | 3,192,492 | -0.09(-0.19%) |
Apr 26, 2016 | 46.47 | 47.21 | 46.47 | 47.08 | 1,923,527 | +0.51(+1.09%) |
Apr 25, 2016 | 46.47 | 46.72 | 46.11 | 46.57 | 2,017,703 | -0.51(-1.08%) |
Apr 22, 2016 | 47.22 | 47.54 | 46.78 | 47.08 | 2,111,072 | +0.08(+0.17%) |
Apr 21, 2016 | 48.07 | 48.13 | 46.89 | 46.99 | 2,621,346 | -0.49(-1.04%) |
Apr 20, 2016 | 47.40 | 48.00 | 47.30 | 47.49 | 2,042,637 | +0.17(+0.36%) |
Apr 19, 2016 | 47.63 | 47.85 | 47.05 | 47.32 | 2,157,155 | -0.11(-0.23%) |
Apr 18, 2016 | 47.05 | 47.47 | 46.89 | 47.43 | 1,385,100 | +0.34(+0.72%) |
Apr 15, 2016 | 46.80 | 47.16 | 46.58 | 47.09 | 1,910,648 | +0.31(+0.66%) |
Apr 14, 2016 | 47.02 | 47.18 | 46.59 | 46.78 | 1,271,552 | -0.10(-0.22%) |
Apr 13, 2016 | 46.26 | 46.90 | 46.04 | 46.88 | 1,671,788 | +0.91(+1.98%) |
Apr 12, 2016 | 45.53 | 46.08 | 45.04 | 45.97 | 1,688,074 | +0.47(+1.03%) |
Apr 11, 2016 | 46.10 | 46.31 | 45.50 | 45.50 | 1,681,929 | -0.51(-1.10%) |
Apr 08, 2016 | 47.26 | 47.28 | 45.76 | 46.01 | 2,420,456 | -1.02(-2.17%) |
Apr 07, 2016 | 46.60 | 47.08 | 46.57 | 47.03 | 2,323,337 | -0.11(-0.23%) |
Apr 06, 2016 | 46.61 | 47.19 | 46.29 | 47.14 | 1,733,311 | +0.56(+1.20%) |
Apr 05, 2016 | 46.97 | 47.16 | 46.42 | 46.58 | 1,979,895 | -0.50(-1.06%) |
Apr 04, 2016 | 47.99 | 48.06 | 46.99 | 47.08 | 2,097,148 | -0.85(-1.78%) |
Apr 01, 2016 | 47.46 | 48.05 | 47.13 | 47.94 | 1,636,512 | +0.35(+0.74%) |
Mar 31, 2016 | 47.97 | 48.36 | 47.44 | 47.58 | 2,378,420 | -0.35(-0.74%) |
Mar 30, 2016 | 47.96 | 48.16 | 47.66 | 47.94 | 1,866,172 | +0.23(+0.48%) |
Mar 29, 2016 | 47.38 | 47.78 | 47.23 | 47.71 | 1,933,920 | +0.40(+0.85%) |
Mar 28, 2016 | 47.16 | 47.48 | 46.99 | 47.30 | 2,102,101 | +0.23(+0.48%) |
Mar 24, 2016 | 47.34 | 47.08 | 47.08 | 47.08 | 2,790,058 | -0.26(-0.54%) |
Mar 23, 2016 | 47.76 | 47.78 | 47.16 | 47.33 | 3,844,027 | -0.67(-1.39%) |
Mar 22, 2016 | 48.38 | 48.59 | 47.62 | 48.00 | 3,115,051 | -0.86(-1.76%) |
Mar 21, 2016 | 48.85 | 49.13 | 48.71 | 48.86 | 1,907,654 | +0.00(+0.00%) |
Mar 18, 2016 | 48.85 | 49.16 | 48.67 | 48.86 | 4,573,413 | +0.07(+0.15%) |
Mar 17, 2016 | 47.90 | 48.86 | 47.66 | 48.79 | 3,174,009 | +0.73(+1.51%) |
Mar 16, 2016 | 48.24 | 48.35 | 47.71 | 48.06 | 2,782,302 | -0.22(-0.46%) |
Mar 15, 2016 | 48.15 | 48.49 | 47.83 | 48.28 | 2,453,798 | -0.05(-0.11%) |
Mar 14, 2016 | 48.51 | 48.75 | 48.31 | 48.33 | 2,566,935 | -0.42(-0.86%) |
Mar 11, 2016 | 48.39 | 49.02 | 48.29 | 48.75 | 2,346,779 | +0.81(+1.69%) |
Mar 10, 2016 | 47.89 | 48.15 | 47.18 | 47.94 | 2,463,601 | +0.30(+0.63%) |
Mar 09, 2016 | 48.10 | 48.10 | 47.27 | 47.64 | 3,137,848 | -0.10(-0.22%) |
Mar 08, 2016 | 47.92 | 48.29 | 47.63 | 47.74 | 4,189,619 | -0.65(-1.35%) |
Mar 07, 2016 | 47.78 | 48.64 | 47.58 | 48.40 | 4,068,378 | +0.35(+0.72%) |
Mar 04, 2016 | 48.40 | 48.77 | 47.68 | 48.05 | 5,533,155 | -0.41(-0.85%) |
Mar 03, 2016 | 48.49 | 48.83 | 48.05 | 48.46 | 3,247,436 | +0.04(+0.08%) |
Mar 02, 2016 | 48.59 | 49.03 | 47.99 | 48.43 | 4,187,551 | -0.34(-0.70%) |
Mar 01, 2016 | 47.84 | 48.86 | 47.71 | 48.77 | 3,828,828 | +1.20(+2.52%) |
Feb 29, 2016 | 47.32 | 48.11 | 47.32 | 47.57 | 4,067,302 | +0.15(+0.32%) |
Feb 26, 2016 | 47.28 | 47.86 | 47.15 | 47.42 | 3,566,486 | +0.16(+0.34%) |
Feb 25, 2016 | 46.34 | 47.30 | 46.14 | 47.26 | 4,311,217 | +1.06(+2.29%) |
Feb 24, 2016 | 44.42 | 46.40 | 44.40 | 46.20 | 4,879,663 | +1.31(+2.91%) |
Feb 23, 2016 | 44.83 | 45.26 | 44.29 | 44.89 | 4,037,037 | -0.04(-0.08%) |
Feb 22, 2016 | 43.11 | 45.25 | 42.96 | 44.93 | 6,636,749 | +2.15(+5.02%) |
Feb 19, 2016 | 42.37 | 43.47 | 40.26 | 42.78 | 12,646,686 | -1.97(-4.41%) |
Feb 18, 2016 | 44.43 | 45.17 | 44.23 | 44.75 | 4,240,984 | +0.03(+0.07%) |
Feb 17, 2016 | 43.62 | 44.75 | 43.57 | 44.72 | 3,851,635 | +1.18(+2.70%) |
Feb 16, 2016 | 42.96 | 43.95 | 42.42 | 43.55 | 3,484,886 | +0.59(+1.38%) |
Feb 12, 2016 | 42.05 | 42.96 | 42.96 | 42.96 | 3,293,492 | +1.45(+3.49%) |
Feb 11, 2016 | 40.99 | 41.76 | 40.95 | 41.51 | 3,640,881 | -0.11(-0.26%) |
Feb 10, 2016 | 41.71 | 42.34 | 41.40 | 41.62 | 5,016,351 | +0.22(+0.53%) |
Feb 09, 2016 | 41.06 | 41.75 | 41.06 | 41.40 | 3,609,790 | -0.25(-0.60%) |
Feb 08, 2016 | 42.44 | 42.46 | 40.97 | 41.65 | 4,956,618 | -1.48(-3.44%) |
Feb 05, 2016 | 44.37 | 44.42 | 42.88 | 43.13 | 6,527,841 | -1.74(-3.88%) |
Feb 04, 2016 | 44.86 | 45.39 | 43.56 | 44.87 | 5,578,734 | -1.39(-3.00%) |
Feb 03, 2016 | 46.08 | 46.33 | 44.91 | 46.26 | 3,191,513 | +0.70(+1.54%) |
Feb 02, 2016 | 46.83 | 47.15 | 45.23 | 45.56 | 5,093,019 | -0.70(-1.52%) |
Feb 01, 2016 | 45.18 | 46.45 | 45.14 | 46.26 | 4,614,377 | +0.52(+1.13%) |
Jan 29, 2016 | 44.18 | 45.85 | 44.08 | 45.74 | 8,326,723 | +1.85(+4.21%) |
Jan 28, 2016 | 43.55 | 43.96 | 43.28 | 43.89 | 3,884,052 | +0.96(+2.25%) |
Jan 27, 2016 | 42.78 | 43.60 | 42.48 | 42.93 | 3,131,630 | +0.00(+0.00%) |
Jan 26, 2016 | 42.53 | 43.27 | 42.53 | 42.93 | 3,414,709 | +0.66(+1.56%) |
Jan 25, 2016 | 42.38 | 42.60 | 42.03 | 42.27 | 4,044,798 | -0.18(-0.41%) |
Jan 22, 2016 | 42.20 | 42.52 | 41.66 | 42.44 | 3,834,542 | +0.80(+1.91%) |
Jan 21, 2016 | 40.50 | 42.06 | 40.25 | 41.65 | 6,627,433 | +1.46(+3.64%) |
Jan 20, 2016 | 38.72 | 40.22 | 38.15 | 40.19 | 6,240,959 | +0.73(+1.85%) |
Jan 19, 2016 | 40.46 | 40.78 | 38.97 | 39.46 | 5,711,501 | -0.72(-1.78%) |
Jan 15, 2016 | 39.63 | 40.17 | 40.17 | 40.17 | 4,283,702 | -0.42(-1.03%) |
Jan 14, 2016 | 41.32 | 41.44 | 39.97 | 40.59 | 6,801,169 | -0.79(-1.91%) |
Jan 13, 2016 | 42.49 | 42.72 | 41.27 | 41.38 | 4,569,595 | -0.80(-1.89%) |
Jan 12, 2016 | 42.01 | 42.78 | 41.63 | 42.17 | 5,237,711 | +0.93(+2.25%) |
Jan 11, 2016 | 41.78 | 42.28 | 40.80 | 41.25 | 7,071,999 | -1.29(-3.04%) |
Jan 08, 2016 | 43.65 | 43.89 | 42.43 | 42.54 | 3,745,297 | -0.90(-2.07%) |
Jan 07, 2016 | 43.37 | 44.72 | 43.23 | 43.44 | 4,320,784 | -0.54(-1.23%) |
Jan 06, 2016 | 44.09 | 44.66 | 43.74 | 43.98 | 3,613,489 | -0.75(-1.68%) |
Jan 05, 2016 | 44.61 | 44.91 | 44.32 | 44.73 | 3,658,762 | +0.26(+0.58%) |
Jan 04, 2016 | 44.34 | 44.66 | 44.03 | 44.47 | 4,951,173 | -1.01(-2.22%) |
Dec 31, 2015 | 45.72 | 45.48 | 45.48 | 45.48 | 2,167,102 | -0.30(-0.65%) |
Dec 30, 2015 | 46.05 | 46.17 | 45.73 | 45.78 | 1,871,360 | -0.34(-0.74%) |
Dec 29, 2015 | 45.76 | 46.15 | 45.61 | 46.13 | 2,556,741 | +0.66(+1.46%) |
Dec 28, 2015 | 45.32 | 45.56 | 45.14 | 45.46 | 1,711,007 | -0.04(-0.10%) |
Dec 24, 2015 | 45.57 | 45.51 | 45.51 | 45.51 | 1,616,772 | -0.15(-0.32%) |
Dec 23, 2015 | 45.33 | 45.67 | 45.12 | 45.65 | 3,026,760 | +0.46(+1.02%) |
Dec 22, 2015 | 45.81 | 45.83 | 45.08 | 45.19 | 4,862,900 | -0.37(-0.80%) |
Dec 21, 2015 | 45.62 | 45.75 | 45.26 | 45.56 | 3,040,153 | +0.25(+0.55%) |
Dec 18, 2015 | 45.43 | 45.83 | 45.29 | 45.31 | 6,869,590 | -0.33(-0.72%) |
Dec 17, 2015 | 46.57 | 46.57 | 45.47 | 45.64 | 4,159,990 | -0.83(-1.78%) |
Dec 16, 2015 | 45.97 | 46.49 | 45.73 | 46.46 | 3,874,956 | +0.64(+1.39%) |
Dec 15, 2015 | 46.13 | 46.18 | 45.47 | 45.83 | 4,035,714 | +0.21(+0.46%) |
Dec 14, 2015 | 45.18 | 45.79 | 45.13 | 45.61 | 3,165,364 | +0.45(+1.00%) |
Dec 11, 2015 | 45.28 | 45.42 | 44.85 | 45.16 | 4,951,285 | -0.83(-1.81%) |
Dec 10, 2015 | 45.74 | 46.45 | 45.62 | 45.99 | 2,904,754 | +0.15(+0.32%) |
Dec 09, 2015 | 46.73 | 47.03 | 45.35 | 45.85 | 5,750,558 | -1.25(-2.65%) |
Dec 08, 2015 | 46.62 | 47.36 | 46.42 | 47.10 | 2,120,145 | -0.08(-0.17%) |
Dec 07, 2015 | 46.74 | 47.23 | 46.40 | 47.18 | 3,905,454 | +0.12(+0.26%) |
Dec 04, 2015 | 46.83 | 47.81 | 46.31 | 47.05 | 3,593,088 | +0.69(+1.50%) |
Dec 03, 2015 | 47.15 | 47.36 | 46.08 | 46.36 | 5,102,185 | -1.20(-2.52%) |
Dec 02, 2015 | 47.59 | 48.16 | 47.34 | 47.56 | 2,158,833 | -0.09(-0.20%) |
Dec 01, 2015 | 47.06 | 47.70 | 46.82 | 47.65 | 2,308,158 | +0.65(+1.39%) |
Nov 30, 2015 | 47.06 | 47.18 | 46.35 | 47.00 | 3,614,502 | -0.46(-0.96%) |
Nov 27, 2015 | 48.24 | 48.45 | 46.99 | 47.46 | 1,271,297 | -0.78(-1.61%) |
Nov 25, 2015 | 48.18 | 48.23 | 48.23 | 48.23 | 1,979,579 | +0.04(+0.08%) |
Nov 24, 2015 | 47.43 | 48.57 | 47.23 | 48.20 | 3,873,060 | +0.77(+1.62%) |
Nov 23, 2015 | 47.04 | 47.83 | 46.92 | 47.43 | 3,263,245 | +0.41(+0.87%) |
Nov 20, 2015 | 46.57 | 47.33 | 46.53 | 47.02 | 3,423,774 | +0.90(+1.95%) |
Nov 19, 2015 | 46.08 | 46.64 | 45.85 | 46.12 | 2,641,046 | +0.18(+0.40%) |
Nov 18, 2015 | 45.05 | 46.01 | 44.83 | 45.94 | 2,678,242 | +0.94(+2.08%) |
Nov 17, 2015 | 44.93 | 45.55 | 44.43 | 45.00 | 4,430,307 | -0.59(-1.29%) |
Nov 16, 2015 | 44.91 | 45.63 | 44.59 | 45.59 | 3,044,149 | +0.52(+1.14%) |
Nov 13, 2015 | 46.40 | 46.56 | 45.05 | 45.07 | 4,165,764 | -1.86(-3.96%) |
Nov 12, 2015 | 46.40 | 47.07 | 45.89 | 46.93 | 5,686,801 | -0.78(-1.64%) |
Nov 11, 2015 | 49.16 | 49.16 | 47.68 | 47.72 | 3,654,623 | -1.61(-3.25%) |
Nov 10, 2015 | 48.83 | 49.35 | 48.49 | 49.32 | 1,727,143 | +0.36(+0.73%) |
Nov 09, 2015 | 49.97 | 50.07 | 48.71 | 48.97 | 2,773,984 | -1.16(-2.30%) |
Nov 06, 2015 | 50.20 | 50.51 | 49.58 | 50.12 | 2,563,018 | -0.15(-0.30%) |
Nov 05, 2015 | 49.56 | 51.10 | 49.17 | 50.28 | 3,415,621 | +0.93(+1.88%) |
Nov 04, 2015 | 49.80 | 49.86 | 49.05 | 49.35 | 2,205,612 | -0.18(-0.37%) |
Nov 03, 2015 | 49.23 | 49.98 | 49.14 | 49.53 | 3,529,566 | +0.27(+0.55%) |
Nov 02, 2015 | 49.14 | 49.35 | 48.26 | 49.26 | 2,709,483 | +0.21(+0.43%) |
Oct 30, 2015 | 49.40 | 49.76 | 48.92 | 49.05 | 4,237,863 | -0.43(-0.87%) |
Oct 29, 2015 | 49.16 | 49.53 | 48.87 | 49.48 | 3,377,534 | +0.22(+0.44%) |
Oct 28, 2015 | 48.13 | 49.34 | 47.83 | 49.26 | 4,956,496 | +1.10(+2.28%) |
Oct 27, 2015 | 47.71 | 48.18 | 47.22 | 48.16 | 5,467,515 | +0.28(+0.59%) |
Oct 26, 2015 | 46.77 | 49.14 | 45.76 | 47.88 | 10,484,565 | +1.57(+3.39%) |
Oct 23, 2015 | 49.69 | 50.16 | 44.72 | 46.31 | 21,155,772 | -6.87(-12.92%) |
Oct 22, 2015 | 53.00 | 53.46 | 53.00 | 53.18 | 3,120,305 | +0.41(+0.78%) |
Oct 21, 2015 | 53.46 | 53.62 | 52.72 | 52.77 | 2,932,890 | -0.44(-0.83%) |
Oct 20, 2015 | 52.47 | 53.41 | 52.35 | 53.21 | 2,924,207 | +0.49(+0.94%) |
Oct 19, 2015 | 52.94 | 52.94 | 52.16 | 52.72 | 2,614,546 | -0.26(-0.49%) |
Oct 16, 2015 | 52.41 | 53.01 | 52.03 | 52.98 | 2,676,622 | +1.01(+1.94%) |
Oct 15, 2015 | 51.50 | 52.05 | 50.97 | 51.97 | 2,323,073 | +0.89(+1.75%) |
Oct 14, 2015 | 51.78 | 51.78 | 50.64 | 51.07 | 2,124,888 | -0.03(-0.06%) |
Oct 13, 2015 | 51.64 | 51.94 | 51.05 | 51.10 | 1,803,056 | -0.88(-1.69%) |
Oct 12, 2015 | 51.92 | 52.21 | 51.63 | 51.98 | 908,764 | +0.15(+0.28%) |
Oct 09, 2015 | 51.74 | 52.03 | 51.61 | 51.84 | 1,331,790 | +0.02(+0.04%) |
Oct 08, 2015 | 50.65 | 51.87 | 50.38 | 51.82 | 2,221,845 | +1.21(+2.38%) |
Oct 07, 2015 | 50.83 | 51.00 | 50.12 | 50.61 | 2,567,133 | -0.06(-0.11%) |
Oct 06, 2015 | 51.86 | 52.05 | 50.44 | 50.67 | 2,213,165 | -1.42(-2.72%) |
Oct 05, 2015 | 51.49 | 52.15 | 51.18 | 52.08 | 2,295,643 | +1.08(+2.11%) |
Oct 02, 2015 | 49.37 | 51.01 | 49.21 | 51.01 | 2,744,280 | +1.06(+2.12%) |