Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.61 | 41.85 | 41.41 | 41.61 | 4,168,051 | +0.49(+1.19%) |
Sep 29, 2016 | 41.36 | 41.70 | 41.08 | 41.12 | 3,670,051 | -0.21(-0.50%) |
Sep 28, 2016 | 41.99 | 42.02 | 40.97 | 41.33 | 7,092,112 | -0.68(-1.61%) |
Sep 27, 2016 | 41.62 | 42.02 | 41.25 | 42.00 | 3,072,071 | +0.56(+1.36%) |
Sep 26, 2016 | 42.22 | 42.22 | 41.37 | 41.44 | 3,538,856 | -0.84(-1.98%) |
Sep 23, 2016 | 42.19 | 42.39 | 42.14 | 42.28 | 3,989,391 | +0.05(+0.12%) |
Sep 22, 2016 | 42.23 | 42.53 | 42.05 | 42.23 | 2,600,154 | +0.12(+0.28%) |
Sep 21, 2016 | 42.14 | 42.17 | 41.64 | 42.11 | 3,805,421 | +0.43(+1.03%) |
Sep 20, 2016 | 42.30 | 42.37 | 41.58 | 41.68 | 3,900,462 | -0.33(-0.78%) |
Sep 19, 2016 | 42.02 | 42.31 | 41.74 | 42.00 | 3,882,324 | +0.31(+0.75%) |
Sep 16, 2016 | 41.47 | 41.76 | 41.10 | 41.69 | 11,233,018 | -0.03(-0.07%) |
Sep 15, 2016 | 41.02 | 42.08 | 40.99 | 41.72 | 11,763,384 | -1.37(-3.17%) |
Sep 14, 2016 | 43.55 | 43.58 | 42.87 | 43.09 | 4,024,819 | -0.33(-0.75%) |
Sep 13, 2016 | 44.58 | 44.58 | 43.24 | 43.41 | 3,647,978 | -0.86(-1.94%) |
Sep 12, 2016 | 45.05 | 45.05 | 43.28 | 44.27 | 3,188,521 | +0.90(+2.07%) |
Sep 09, 2016 | 44.27 | 44.30 | 43.37 | 43.38 | 3,025,827 | -1.05(-2.36%) |
Sep 08, 2016 | 44.87 | 45.00 | 44.27 | 44.42 | 3,213,985 | -0.58(-1.29%) |
Sep 07, 2016 | 44.17 | 45.00 | 43.99 | 45.00 | 4,962,799 | +0.90(+2.04%) |
Sep 06, 2016 | 43.47 | 44.43 | 43.47 | 44.10 | 4,339,284 | -0.18(-0.42%) |
Sep 02, 2016 | 44.94 | 44.29 | 44.29 | 44.29 | 4,181,707 | -1.13(-2.49%) |
Sep 01, 2016 | 45.25 | 45.43 | 44.90 | 45.42 | 4,270,080 | -0.36(-0.79%) |
Aug 31, 2016 | 45.97 | 46.17 | 45.25 | 45.78 | 2,970,119 | -0.35(-0.75%) |
Aug 30, 2016 | 46.86 | 46.91 | 45.93 | 46.12 | 3,060,731 | -1.12(-2.37%) |
Aug 29, 2016 | 47.15 | 47.65 | 47.08 | 47.25 | 1,772,289 | +0.04(+0.08%) |
Aug 26, 2016 | 47.38 | 47.88 | 47.00 | 47.21 | 1,245,648 | -0.17(-0.36%) |
Aug 25, 2016 | 47.37 | 47.88 | 47.16 | 47.38 | 1,815,122 | -0.25(-0.53%) |
Aug 24, 2016 | 47.97 | 48.07 | 47.53 | 47.63 | 2,722,500 | -0.41(-0.86%) |
Aug 23, 2016 | 47.66 | 48.10 | 47.47 | 48.04 | 2,738,811 | +0.48(+1.01%) |
Aug 22, 2016 | 47.77 | 48.04 | 47.51 | 47.56 | 3,099,966 | -0.27(-0.57%) |
Aug 19, 2016 | 47.19 | 47.93 | 47.18 | 47.84 | 2,669,714 | +0.48(+1.01%) |
Aug 18, 2016 | 47.02 | 47.36 | 46.93 | 47.36 | 2,678,675 | +0.31(+0.66%) |
Aug 17, 2016 | 47.04 | 47.18 | 46.87 | 47.05 | 1,826,067 | -0.11(-0.23%) |
Aug 16, 2016 | 47.19 | 47.50 | 47.02 | 47.16 | 1,790,737 | -0.04(-0.09%) |
Aug 15, 2016 | 47.16 | 47.57 | 47.11 | 47.20 | 2,035,506 | +0.09(+0.19%) |
Aug 12, 2016 | 46.92 | 47.27 | 46.81 | 47.11 | 1,978,136 | -0.05(-0.11%) |
Aug 11, 2016 | 46.30 | 47.22 | 46.01 | 47.17 | 3,336,015 | +1.63(+3.58%) |
Aug 10, 2016 | 45.72 | 46.29 | 45.46 | 45.53 | 1,831,968 | +0.30(+0.67%) |
Aug 09, 2016 | 45.81 | 45.96 | 45.13 | 45.23 | 2,526,600 | -0.82(-1.78%) |
Aug 08, 2016 | 46.02 | 46.43 | 45.81 | 46.05 | 3,456,075 | +0.19(+0.42%) |
Aug 05, 2016 | 45.28 | 45.95 | 45.28 | 45.86 | 2,872,533 | +0.94(+2.10%) |
Aug 04, 2016 | 44.81 | 45.25 | 44.70 | 44.91 | 3,177,621 | +0.16(+0.36%) |
Aug 03, 2016 | 43.69 | 44.81 | 43.31 | 44.75 | 4,478,373 | +0.49(+1.10%) |
Aug 02, 2016 | 45.84 | 45.84 | 44.19 | 44.27 | 4,995,820 | -1.75(-3.80%) |
Aug 01, 2016 | 45.79 | 46.18 | 45.31 | 46.01 | 3,346,412 | -0.04(-0.10%) |
Jul 29, 2016 | 45.37 | 46.13 | 45.18 | 46.06 | 3,770,485 | +0.59(+1.30%) |
Jul 28, 2016 | 45.50 | 45.55 | 45.08 | 45.47 | 2,083,921 | -0.07(-0.15%) |
Jul 27, 2016 | 45.86 | 45.89 | 45.17 | 45.53 | 3,232,146 | -0.21(-0.47%) |
Jul 26, 2016 | 46.01 | 46.41 | 45.62 | 45.75 | 2,474,243 | -0.38(-0.82%) |
Jul 25, 2016 | 45.90 | 46.24 | 45.64 | 46.12 | 3,663,786 | +0.11(+0.24%) |
Jul 22, 2016 | 46.69 | 47.14 | 45.13 | 46.01 | 6,625,371 | -0.59(-1.27%) |
Jul 21, 2016 | 47.45 | 47.66 | 46.39 | 46.60 | 4,473,675 | -0.77(-1.63%) |
Jul 20, 2016 | 47.22 | 47.56 | 47.14 | 47.38 | 2,613,794 | +0.31(+0.66%) |
Jul 19, 2016 | 46.92 | 47.13 | 46.67 | 47.07 | 3,680,989 | -0.16(-0.33%) |
Jul 18, 2016 | 47.21 | 47.64 | 47.06 | 47.22 | 2,359,992 | -0.01(-0.03%) |
Jul 15, 2016 | 47.73 | 47.78 | 47.08 | 47.24 | 3,245,703 | -0.51(-1.07%) |
Jul 14, 2016 | 48.00 | 48.14 | 47.65 | 47.75 | 1,625,098 | +0.00(+0.00%) |
Jul 13, 2016 | 47.91 | 47.91 | 47.36 | 47.75 | 1,761,935 | +0.07(+0.15%) |
Jul 12, 2016 | 47.33 | 47.79 | 47.33 | 47.67 | 2,713,356 | +0.38(+0.80%) |
Jul 11, 2016 | 47.26 | 47.73 | 47.17 | 47.30 | 3,310,050 | +0.04(+0.09%) |
Jul 08, 2016 | 46.64 | 47.51 | 46.29 | 47.25 | 2,374,628 | +0.97(+2.09%) |
Jul 07, 2016 | 45.92 | 46.42 | 45.85 | 46.29 | 2,294,317 | +0.40(+0.87%) |
Jul 06, 2016 | 45.51 | 46.20 | 44.69 | 45.89 | 3,031,441 | +1.06(+2.37%) |
Jul 05, 2016 | 45.73 | 45.85 | 44.56 | 44.83 | 3,843,650 | -1.14(-2.47%) |
Jul 01, 2016 | 45.53 | 45.96 | 45.96 | 45.96 | 3,001,921 | +0.60(+1.32%) |
Jun 30, 2016 | 44.91 | 45.36 | 44.43 | 45.36 | 2,944,471 | +0.63(+1.42%) |
Jun 29, 2016 | 44.21 | 44.81 | 43.82 | 44.73 | 3,101,776 | +1.14(+2.61%) |
Jun 28, 2016 | 43.40 | 43.63 | 42.87 | 43.59 | 4,254,602 | +0.59(+1.37%) |
Jun 27, 2016 | 44.63 | 44.67 | 42.63 | 43.00 | 5,283,281 | -2.23(-4.93%) |
Jun 24, 2016 | 46.40 | 46.69 | 45.16 | 45.23 | 4,531,395 | -2.74(-5.72%) |
Jun 23, 2016 | 48.05 | 48.16 | 47.67 | 47.98 | 1,237,781 | +0.40(+0.84%) |
Jun 22, 2016 | 47.76 | 48.03 | 47.54 | 47.58 | 1,773,098 | -0.24(-0.49%) |
Jun 21, 2016 | 47.80 | 48.05 | 47.50 | 47.81 | 2,130,399 | +0.21(+0.45%) |
Jun 20, 2016 | 47.36 | 48.03 | 47.31 | 47.60 | 2,921,492 | +0.76(+1.62%) |
Jun 17, 2016 | 45.89 | 46.95 | 45.74 | 46.84 | 8,400,026 | +0.88(+1.91%) |
Jun 16, 2016 | 45.68 | 46.02 | 45.51 | 45.96 | 2,853,371 | -0.04(-0.10%) |
Jun 15, 2016 | 45.84 | 46.45 | 45.69 | 46.01 | 4,371,091 | +0.38(+0.82%) |
Jun 14, 2016 | 45.93 | 46.32 | 45.37 | 45.63 | 5,007,579 | -0.52(-1.12%) |
Jun 13, 2016 | 46.09 | 46.54 | 45.81 | 46.15 | 6,119,096 | -0.07(-0.16%) |
Jun 10, 2016 | 46.11 | 46.37 | 45.93 | 46.22 | 3,280,958 | -0.38(-0.81%) |
Jun 09, 2016 | 46.39 | 46.64 | 46.22 | 46.60 | 2,408,731 | +0.01(+0.02%) |
Jun 08, 2016 | 46.27 | 46.74 | 46.08 | 46.59 | 2,369,526 | +0.49(+1.07%) |
Jun 07, 2016 | 45.36 | 46.23 | 45.30 | 46.10 | 2,810,183 | +0.43(+0.93%) |
Jun 06, 2016 | 45.71 | 45.79 | 45.37 | 45.67 | 2,826,152 | -0.04(-0.08%) |
Jun 03, 2016 | 46.01 | 46.01 | 45.55 | 45.71 | 2,233,289 | -0.31(-0.67%) |
Jun 02, 2016 | 45.56 | 46.12 | 45.47 | 46.01 | 3,191,042 | +0.40(+0.88%) |
Jun 01, 2016 | 45.46 | 45.79 | 45.35 | 45.61 | 2,367,161 | -0.10(-0.21%) |
May 31, 2016 | 45.77 | 45.91 | 45.33 | 45.71 | 4,299,320 | -0.06(-0.13%) |
May 27, 2016 | 45.62 | 45.77 | 45.77 | 45.77 | 1,252,765 | +0.24(+0.53%) |
May 26, 2016 | 45.73 | 45.78 | 45.42 | 45.52 | 1,729,948 | -0.06(-0.13%) |
May 25, 2016 | 45.33 | 45.78 | 45.07 | 45.58 | 2,773,958 | +0.05(+0.11%) |
May 24, 2016 | 45.17 | 45.63 | 45.08 | 45.53 | 2,048,862 | +0.54(+1.19%) |
May 23, 2016 | 45.13 | 45.46 | 44.93 | 45.00 | 2,673,076 | -0.07(-0.15%) |
May 20, 2016 | 44.31 | 45.12 | 44.12 | 45.06 | 2,987,525 | +0.85(+1.92%) |
May 19, 2016 | 44.23 | 44.83 | 43.74 | 44.21 | 3,077,954 | +0.08(+0.18%) |
May 18, 2016 | 44.14 | 44.39 | 43.70 | 44.13 | 2,796,873 | -0.18(-0.40%) |
May 17, 2016 | 44.47 | 44.81 | 44.10 | 44.31 | 2,510,095 | -0.22(-0.49%) |
May 16, 2016 | 44.14 | 44.74 | 43.84 | 44.53 | 2,397,646 | +0.57(+1.30%) |
May 13, 2016 | 44.47 | 44.71 | 43.63 | 43.95 | 3,564,858 | -0.67(-1.50%) |
May 12, 2016 | 44.81 | 44.88 | 44.01 | 44.62 | 6,102,530 | +0.12(+0.28%) |
May 11, 2016 | 46.68 | 46.82 | 44.50 | 44.50 | 8,421,584 | -3.13(-6.58%) |
May 10, 2016 | 47.44 | 48.05 | 47.39 | 47.63 | 3,052,447 | +0.26(+0.54%) |
May 09, 2016 | 46.81 | 47.48 | 46.67 | 47.37 | 2,323,662 | +0.48(+1.03%) |
May 06, 2016 | 46.78 | 46.93 | 46.33 | 46.89 | 2,593,008 | +0.07(+0.14%) |
May 05, 2016 | 47.05 | 47.14 | 46.65 | 46.82 | 4,658,292 | -0.42(-0.88%) |
May 04, 2016 | 47.43 | 47.56 | 46.81 | 47.24 | 5,804,763 | -0.37(-0.77%) |
May 03, 2016 | 47.50 | 48.63 | 47.36 | 47.61 | 10,193,826 | +0.19(+0.40%) |
May 02, 2016 | 45.83 | 47.44 | 45.47 | 47.42 | 4,697,389 | +1.17(+2.54%) |
Apr 29, 2016 | 46.86 | 46.89 | 45.13 | 46.24 | 5,260,522 | +0.29(+0.62%) |
Apr 28, 2016 | 46.77 | 46.83 | 45.83 | 45.96 | 3,794,419 | -0.95(-2.02%) |
Apr 27, 2016 | 47.04 | 47.08 | 46.62 | 46.90 | 3,198,299 | -0.09(-0.19%) |
Apr 26, 2016 | 46.39 | 47.12 | 46.39 | 46.99 | 1,927,026 | +0.51(+1.09%) |
Apr 25, 2016 | 46.39 | 46.64 | 46.03 | 46.48 | 2,021,373 | -0.51(-1.08%) |
Apr 22, 2016 | 47.13 | 47.45 | 46.70 | 46.99 | 2,114,912 | +0.08(+0.17%) |
Apr 21, 2016 | 47.98 | 48.04 | 46.80 | 46.91 | 2,626,113 | -0.49(-1.04%) |
Apr 20, 2016 | 47.31 | 47.91 | 47.21 | 47.40 | 2,046,352 | +0.17(+0.36%) |
Apr 19, 2016 | 47.55 | 47.76 | 46.96 | 47.23 | 2,161,078 | -0.11(-0.23%) |
Apr 18, 2016 | 46.97 | 47.39 | 46.81 | 47.34 | 1,387,620 | +0.34(+0.72%) |
Apr 15, 2016 | 46.71 | 47.07 | 46.50 | 47.00 | 1,914,123 | +0.31(+0.66%) |
Apr 14, 2016 | 46.93 | 47.09 | 46.51 | 46.70 | 1,273,864 | -0.10(-0.22%) |
Apr 13, 2016 | 46.18 | 46.81 | 45.96 | 46.80 | 1,674,828 | +0.91(+1.98%) |
Apr 12, 2016 | 45.44 | 46.00 | 44.96 | 45.89 | 1,691,144 | +0.47(+1.03%) |
Apr 11, 2016 | 46.01 | 46.23 | 45.41 | 45.42 | 1,684,988 | -0.51(-1.10%) |
Apr 08, 2016 | 47.17 | 47.20 | 45.68 | 45.93 | 2,424,858 | -1.02(-2.17%) |
Apr 07, 2016 | 46.51 | 46.99 | 46.48 | 46.95 | 2,327,563 | -0.11(-0.23%) |
Apr 06, 2016 | 46.53 | 47.11 | 46.21 | 47.06 | 1,736,463 | +0.56(+1.20%) |
Apr 05, 2016 | 46.89 | 47.08 | 46.34 | 46.50 | 1,983,496 | -0.50(-1.06%) |
Apr 04, 2016 | 47.90 | 47.97 | 46.91 | 47.00 | 2,100,962 | -0.85(-1.78%) |
Apr 01, 2016 | 47.38 | 47.96 | 47.04 | 47.85 | 1,639,488 | +0.35(+0.74%) |
Mar 31, 2016 | 47.88 | 48.27 | 47.36 | 47.50 | 2,382,746 | -0.35(-0.74%) |
Mar 30, 2016 | 47.88 | 48.08 | 47.58 | 47.85 | 1,869,566 | +0.23(+0.48%) |
Mar 29, 2016 | 47.29 | 47.69 | 47.14 | 47.62 | 1,937,437 | +0.40(+0.85%) |
Mar 28, 2016 | 47.08 | 47.39 | 46.90 | 47.22 | 2,105,924 | +0.23(+0.48%) |
Mar 24, 2016 | 47.25 | 46.99 | 46.99 | 46.99 | 2,795,133 | -0.26(-0.54%) |
Mar 23, 2016 | 47.67 | 47.69 | 47.07 | 47.25 | 3,851,018 | -0.67(-1.39%) |
Mar 22, 2016 | 48.29 | 48.50 | 47.53 | 47.91 | 3,120,717 | -0.86(-1.76%) |
Mar 21, 2016 | 48.76 | 49.04 | 48.63 | 48.77 | 1,911,124 | +0.00(+0.00%) |
Mar 18, 2016 | 48.76 | 49.07 | 48.58 | 48.77 | 4,581,730 | +0.07(+0.15%) |
Mar 17, 2016 | 47.81 | 48.77 | 47.57 | 48.70 | 3,179,781 | +0.73(+1.51%) |
Mar 16, 2016 | 48.15 | 48.27 | 47.63 | 47.97 | 2,787,362 | -0.22(-0.46%) |
Mar 15, 2016 | 48.06 | 48.40 | 47.74 | 48.19 | 2,458,261 | -0.05(-0.11%) |
Mar 14, 2016 | 48.42 | 48.66 | 48.22 | 48.24 | 2,571,604 | -0.42(-0.86%) |
Mar 11, 2016 | 48.30 | 48.93 | 48.20 | 48.66 | 2,351,048 | +0.81(+1.69%) |
Mar 10, 2016 | 47.80 | 48.06 | 47.09 | 47.86 | 2,468,082 | +0.30(+0.63%) |
Mar 09, 2016 | 48.02 | 48.02 | 47.19 | 47.55 | 3,143,555 | -0.10(-0.22%) |
Mar 08, 2016 | 47.83 | 48.20 | 47.55 | 47.66 | 4,197,239 | -0.65(-1.35%) |
Mar 07, 2016 | 47.69 | 48.55 | 47.49 | 48.31 | 4,075,777 | +0.34(+0.72%) |
Mar 04, 2016 | 48.31 | 48.68 | 47.59 | 47.97 | 5,543,218 | -0.41(-0.85%) |
Mar 03, 2016 | 48.40 | 48.74 | 47.96 | 48.38 | 3,253,342 | +0.04(+0.08%) |
Mar 02, 2016 | 48.50 | 48.94 | 47.90 | 48.34 | 4,195,167 | -0.34(-0.70%) |
Mar 01, 2016 | 47.76 | 48.77 | 47.62 | 48.68 | 3,835,791 | +1.20(+2.52%) |
Feb 29, 2016 | 47.24 | 48.02 | 47.23 | 47.49 | 4,074,699 | +0.15(+0.32%) |
Feb 26, 2016 | 47.19 | 47.77 | 47.06 | 47.33 | 3,572,972 | +0.16(+0.34%) |
Feb 25, 2016 | 46.25 | 47.22 | 46.06 | 47.17 | 4,319,058 | +1.06(+2.29%) |
Feb 24, 2016 | 44.34 | 46.31 | 44.32 | 46.12 | 4,888,538 | +1.31(+2.91%) |
Feb 23, 2016 | 44.74 | 45.18 | 44.21 | 44.81 | 4,044,379 | -0.04(-0.08%) |
Feb 22, 2016 | 43.03 | 45.17 | 42.88 | 44.85 | 6,648,819 | +2.14(+5.02%) |
Feb 19, 2016 | 42.29 | 43.39 | 40.19 | 42.70 | 12,669,686 | -1.97(-4.41%) |
Feb 18, 2016 | 44.35 | 45.08 | 44.15 | 44.67 | 4,248,697 | +0.03(+0.07%) |
Feb 17, 2016 | 43.54 | 44.66 | 43.49 | 44.64 | 3,858,640 | +1.17(+2.70%) |
Feb 16, 2016 | 42.88 | 43.87 | 42.34 | 43.47 | 3,491,224 | +0.59(+1.38%) |
Feb 12, 2016 | 41.97 | 42.88 | 42.88 | 42.88 | 3,299,481 | +1.44(+3.49%) |
Feb 11, 2016 | 40.92 | 41.68 | 40.87 | 41.43 | 3,647,502 | -0.11(-0.26%) |
Feb 10, 2016 | 41.63 | 42.26 | 41.32 | 41.54 | 5,025,473 | +0.22(+0.53%) |
Feb 09, 2016 | 40.98 | 41.67 | 40.98 | 41.32 | 3,616,354 | -0.25(-0.60%) |
Feb 08, 2016 | 42.36 | 42.38 | 40.89 | 41.57 | 4,965,632 | -1.48(-3.44%) |
Feb 05, 2016 | 44.29 | 44.34 | 42.80 | 43.05 | 6,539,713 | -1.74(-3.88%) |
Feb 04, 2016 | 44.78 | 45.31 | 43.48 | 44.79 | 5,588,879 | -1.39(-3.00%) |
Feb 03, 2016 | 45.99 | 46.25 | 44.83 | 46.17 | 3,197,317 | +0.70(+1.54%) |
Feb 02, 2016 | 46.75 | 47.06 | 45.15 | 45.47 | 5,102,281 | -0.70(-1.52%) |
Feb 01, 2016 | 45.09 | 46.36 | 45.06 | 46.17 | 4,622,769 | +0.52(+1.13%) |
Jan 29, 2016 | 44.10 | 45.77 | 44.00 | 45.66 | 8,341,867 | +1.85(+4.21%) |
Jan 28, 2016 | 43.47 | 43.88 | 43.20 | 43.81 | 3,891,116 | +0.96(+2.25%) |
Jan 27, 2016 | 42.70 | 43.52 | 42.40 | 42.85 | 3,137,325 | +0.00(+0.00%) |
Jan 26, 2016 | 42.45 | 43.19 | 42.45 | 42.85 | 3,420,919 | +0.66(+1.56%) |
Jan 25, 2016 | 42.30 | 42.53 | 41.96 | 42.19 | 4,052,154 | -0.18(-0.41%) |
Jan 22, 2016 | 42.12 | 42.44 | 41.59 | 42.37 | 3,841,516 | +0.80(+1.91%) |
Jan 21, 2016 | 40.43 | 41.98 | 40.18 | 41.57 | 6,639,485 | +1.46(+3.64%) |
Jan 20, 2016 | 38.65 | 40.14 | 38.08 | 40.11 | 6,252,309 | +0.73(+1.85%) |
Jan 19, 2016 | 40.38 | 40.70 | 38.90 | 39.38 | 5,721,888 | -0.71(-1.78%) |
Jan 15, 2016 | 39.56 | 40.10 | 40.10 | 40.10 | 4,291,492 | -0.42(-1.03%) |
Jan 14, 2016 | 41.24 | 41.37 | 39.90 | 40.51 | 6,813,538 | -0.79(-1.91%) |
Jan 13, 2016 | 42.42 | 42.64 | 41.19 | 41.30 | 4,577,906 | -0.79(-1.89%) |
Jan 12, 2016 | 41.93 | 42.70 | 41.56 | 42.10 | 5,247,237 | +0.93(+2.25%) |
Jan 11, 2016 | 41.70 | 42.21 | 40.73 | 41.17 | 7,084,861 | -1.29(-3.04%) |
Jan 08, 2016 | 43.57 | 43.81 | 42.35 | 42.46 | 3,752,108 | -0.90(-2.07%) |
Jan 07, 2016 | 43.29 | 44.63 | 43.15 | 43.36 | 4,328,642 | -0.54(-1.23%) |
Jan 06, 2016 | 44.01 | 44.58 | 43.66 | 43.90 | 3,620,061 | -0.75(-1.68%) |
Jan 05, 2016 | 44.53 | 44.83 | 44.24 | 44.65 | 3,665,416 | +0.26(+0.58%) |
Jan 04, 2016 | 44.26 | 44.58 | 43.95 | 44.39 | 4,960,178 | -1.01(-2.22%) |
Dec 31, 2015 | 45.63 | 45.40 | 45.40 | 45.40 | 2,171,043 | -0.30(-0.65%) |
Dec 30, 2015 | 45.96 | 46.09 | 45.65 | 45.70 | 1,874,763 | -0.34(-0.74%) |
Dec 29, 2015 | 45.68 | 46.06 | 45.52 | 46.04 | 2,561,391 | +0.66(+1.46%) |
Dec 28, 2015 | 45.24 | 45.47 | 45.06 | 45.38 | 1,714,119 | -0.04(-0.10%) |
Dec 24, 2015 | 45.49 | 45.42 | 45.42 | 45.42 | 1,619,713 | -0.15(-0.32%) |
Dec 23, 2015 | 45.25 | 45.58 | 45.04 | 45.57 | 3,032,265 | +0.46(+1.02%) |
Dec 22, 2015 | 45.73 | 45.74 | 45.00 | 45.11 | 4,871,744 | -0.36(-0.80%) |
Dec 21, 2015 | 45.54 | 45.66 | 45.17 | 45.47 | 3,045,681 | +0.25(+0.55%) |
Dec 18, 2015 | 45.35 | 45.75 | 45.20 | 45.23 | 6,882,083 | -0.33(-0.72%) |
Dec 17, 2015 | 46.49 | 46.49 | 45.39 | 45.55 | 4,167,556 | -0.82(-1.78%) |
Dec 16, 2015 | 45.88 | 46.41 | 45.65 | 46.38 | 3,882,004 | +0.63(+1.39%) |
Dec 15, 2015 | 46.05 | 46.10 | 45.39 | 45.74 | 4,043,053 | +0.21(+0.46%) |
Dec 14, 2015 | 45.09 | 45.71 | 45.05 | 45.53 | 3,171,120 | +0.45(+1.00%) |
Dec 11, 2015 | 45.20 | 45.33 | 44.77 | 45.08 | 4,960,290 | -0.83(-1.81%) |
Dec 10, 2015 | 45.66 | 46.36 | 45.54 | 45.91 | 2,910,037 | +0.15(+0.32%) |
Dec 09, 2015 | 46.64 | 46.95 | 45.27 | 45.77 | 5,761,016 | -1.25(-2.65%) |
Dec 08, 2015 | 46.54 | 47.28 | 46.33 | 47.01 | 2,124,001 | -0.08(-0.17%) |
Dec 07, 2015 | 46.66 | 47.14 | 46.31 | 47.09 | 3,912,556 | +0.12(+0.26%) |
Dec 04, 2015 | 46.74 | 47.72 | 46.22 | 46.97 | 3,599,623 | +0.69(+1.50%) |
Dec 03, 2015 | 47.07 | 47.28 | 46.00 | 46.28 | 5,111,464 | -1.20(-2.52%) |
Dec 02, 2015 | 47.50 | 48.07 | 47.25 | 47.47 | 2,162,759 | -0.09(-0.20%) |
Dec 01, 2015 | 46.97 | 47.61 | 46.73 | 47.57 | 2,312,355 | +0.65(+1.39%) |
Nov 30, 2015 | 46.97 | 47.10 | 46.27 | 46.91 | 3,621,075 | -0.46(-0.96%) |
Nov 27, 2015 | 48.15 | 48.36 | 46.91 | 47.37 | 1,273,609 | -0.78(-1.61%) |
Nov 25, 2015 | 48.10 | 48.15 | 48.15 | 48.15 | 1,983,179 | +0.04(+0.08%) |
Nov 24, 2015 | 47.34 | 48.48 | 47.15 | 48.11 | 3,880,104 | +0.77(+1.62%) |
Nov 23, 2015 | 46.96 | 47.74 | 46.83 | 47.34 | 3,269,180 | +0.41(+0.87%) |
Nov 20, 2015 | 46.49 | 47.24 | 46.44 | 46.94 | 3,430,001 | +0.90(+1.95%) |
Nov 19, 2015 | 46.00 | 46.55 | 45.77 | 46.04 | 2,645,849 | +0.18(+0.40%) |
Nov 18, 2015 | 44.97 | 45.93 | 44.75 | 45.86 | 2,683,113 | +0.94(+2.08%) |
Nov 17, 2015 | 44.85 | 45.46 | 44.35 | 44.92 | 4,438,363 | -0.59(-1.29%) |
Nov 16, 2015 | 44.83 | 45.55 | 44.51 | 45.51 | 3,049,685 | +0.51(+1.14%) |
Nov 13, 2015 | 46.31 | 46.47 | 44.97 | 44.99 | 4,173,340 | -1.86(-3.96%) |
Nov 12, 2015 | 46.32 | 46.99 | 45.80 | 46.85 | 5,697,143 | -0.78(-1.64%) |
Nov 11, 2015 | 49.07 | 49.07 | 47.60 | 47.63 | 3,661,269 | -1.60(-3.25%) |
Nov 10, 2015 | 48.74 | 49.26 | 48.40 | 49.23 | 1,730,284 | +0.36(+0.73%) |
Nov 09, 2015 | 49.88 | 49.98 | 48.62 | 48.88 | 2,779,028 | -1.15(-2.30%) |
Nov 06, 2015 | 50.11 | 50.42 | 49.49 | 50.03 | 2,567,679 | -0.15(-0.30%) |
Nov 05, 2015 | 49.47 | 51.01 | 49.08 | 50.18 | 3,421,832 | +0.93(+1.88%) |
Nov 04, 2015 | 49.71 | 49.77 | 48.96 | 49.26 | 2,209,623 | -0.18(-0.37%) |
Nov 03, 2015 | 49.14 | 49.89 | 49.05 | 49.44 | 3,535,985 | +0.27(+0.55%) |
Nov 02, 2015 | 49.05 | 49.26 | 48.17 | 49.17 | 2,714,411 | +0.21(+0.43%) |
Oct 30, 2015 | 49.31 | 49.67 | 48.84 | 48.96 | 4,245,570 | -0.43(-0.87%) |
Oct 29, 2015 | 49.07 | 49.44 | 48.78 | 49.39 | 3,383,676 | +0.22(+0.44%) |
Oct 28, 2015 | 48.04 | 49.25 | 47.74 | 49.17 | 4,965,510 | +1.09(+2.28%) |
Oct 27, 2015 | 47.62 | 48.10 | 47.13 | 48.07 | 5,477,458 | +0.28(+0.59%) |
Oct 26, 2015 | 46.68 | 49.05 | 45.68 | 47.79 | 10,503,632 | +1.57(+3.39%) |
Oct 23, 2015 | 49.60 | 50.07 | 44.64 | 46.23 | 21,194,244 | -6.86(-12.92%) |
Oct 22, 2015 | 52.90 | 53.36 | 52.90 | 53.08 | 3,125,980 | +0.41(+0.78%) |
Oct 21, 2015 | 53.37 | 53.52 | 52.63 | 52.67 | 2,938,223 | -0.44(-0.83%) |
Oct 20, 2015 | 52.37 | 53.31 | 52.25 | 53.11 | 2,929,525 | +0.49(+0.94%) |
Oct 19, 2015 | 52.85 | 52.85 | 52.07 | 52.62 | 2,619,301 | -0.26(-0.49%) |
Oct 16, 2015 | 52.32 | 52.91 | 51.94 | 52.88 | 2,681,490 | +1.01(+1.94%) |
Oct 15, 2015 | 51.41 | 51.95 | 50.88 | 51.87 | 2,327,298 | +0.89(+1.75%) |
Oct 14, 2015 | 51.69 | 51.69 | 50.55 | 50.98 | 2,128,752 | -0.03(-0.06%) |
Oct 13, 2015 | 51.55 | 51.84 | 50.95 | 51.01 | 1,806,335 | -0.88(-1.69%) |
Oct 12, 2015 | 51.83 | 52.11 | 51.54 | 51.89 | 910,417 | +0.14(+0.28%) |
Oct 09, 2015 | 51.64 | 51.93 | 51.52 | 51.74 | 1,334,212 | +0.02(+0.04%) |
Oct 08, 2015 | 50.55 | 51.77 | 50.29 | 51.72 | 2,225,885 | +1.20(+2.38%) |
Oct 07, 2015 | 50.74 | 50.91 | 50.02 | 50.52 | 2,571,801 | -0.06(-0.11%) |
Oct 06, 2015 | 51.76 | 51.96 | 50.35 | 50.58 | 2,217,190 | -1.41(-2.72%) |
Oct 05, 2015 | 51.40 | 52.05 | 51.08 | 51.99 | 2,299,817 | +1.07(+2.11%) |
Oct 02, 2015 | 49.28 | 50.92 | 49.12 | 50.92 | 2,749,271 | +1.06(+2.12%) |