Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 59.49 | 59.49 | 59.49 | 0 | -0.96(-1.59%) | |
Dec 29, 2016 | 60.19 | 60.65 | 60.16 | 60.45 | 4,038,828 | +0.08(+0.14%) |
Dec 28, 2016 | 61.11 | 61.18 | 60.31 | 60.37 | 3,291,682 | -0.67(-1.10%) |
Dec 27, 2016 | 60.67 | 61.26 | 60.59 | 61.03 | 2,498,973 | +0.40(+0.66%) |
Dec 23, 2016 | 60.63 | 60.63 | 60.63 | 0 | +0.15(+0.24%) | |
Dec 22, 2016 | 60.53 | 60.58 | 60.12 | 60.49 | 4,257,565 | +0.02(+0.04%) |
Dec 21, 2016 | 60.50 | 60.91 | 60.44 | 60.46 | 5,240,637 | +0.11(+0.18%) |
Dec 20, 2016 | 60.27 | 60.48 | 60.00 | 60.36 | 3,902,655 | +0.38(+0.64%) |
Dec 19, 2016 | 59.60 | 60.39 | 59.48 | 59.97 | 4,683,400 | +0.55(+0.93%) |
Dec 16, 2016 | 59.80 | 60.12 | 59.25 | 59.42 | 7,947,287 | -0.46(-0.76%) |
Dec 15, 2016 | 59.29 | 59.99 | 59.06 | 59.88 | 6,230,898 | +0.77(+1.31%) |
Dec 14, 2016 | 59.96 | 59.99 | 59.02 | 59.10 | 7,941,664 | -0.57(-0.96%) |
Dec 13, 2016 | 58.65 | 60.00 | 58.51 | 59.67 | 8,403,318 | +1.20(+2.05%) |
Dec 12, 2016 | 58.61 | 58.64 | 58.04 | 58.47 | 4,090,252 | -0.21(-0.36%) |
Dec 09, 2016 | 58.98 | 59.22 | 58.34 | 58.69 | 7,484,296 | -0.11(-0.19%) |
Dec 08, 2016 | 58.96 | 59.17 | 58.60 | 58.80 | 6,714,360 | -0.06(-0.10%) |
Dec 07, 2016 | 58.29 | 59.05 | 57.98 | 58.86 | 7,416,467 | +0.68(+1.16%) |
Dec 06, 2016 | 57.97 | 58.20 | 57.56 | 58.18 | 8,588,012 | +0.70(+1.22%) |
Dec 05, 2016 | 58.16 | 58.31 | 57.37 | 57.48 | 7,837,929 | -0.17(-0.30%) |
Dec 02, 2016 | 57.06 | 58.01 | 57.00 | 57.65 | 7,294,355 | +0.25(+0.44%) |
Dec 01, 2016 | 60.23 | 60.25 | 57.03 | 57.40 | 11,814,356 | -2.87(-4.76%) |
Nov 30, 2016 | 60.87 | 60.89 | 60.27 | 60.27 | 8,301,972 | -0.38(-0.63%) |
Nov 29, 2016 | 60.86 | 61.34 | 60.51 | 60.65 | 7,785,819 | -0.11(-0.17%) |
Nov 28, 2016 | 60.56 | 61.05 | 60.36 | 60.76 | 5,528,336 | +0.08(+0.13%) |
Nov 25, 2016 | 60.22 | 60.82 | 60.10 | 60.68 | 2,427,365 | +0.30(+0.50%) |
Nov 23, 2016 | 60.37 | 60.37 | 60.37 | 0 | -0.28(-0.46%) | |
Nov 22, 2016 | 60.40 | 60.85 | 60.35 | 60.65 | 8,370,909 | +0.59(+0.98%) |
Nov 21, 2016 | 59.31 | 60.10 | 59.27 | 60.06 | 6,681,810 | +0.88(+1.49%) |
Nov 18, 2016 | 58.56 | 59.63 | 58.49 | 59.18 | 6,727,345 | +0.42(+0.72%) |
Nov 17, 2016 | 58.02 | 58.92 | 57.58 | 58.76 | 4,629,310 | +0.72(+1.24%) |
Nov 16, 2016 | 57.89 | 58.12 | 57.52 | 58.04 | 5,946,588 | +0.14(+0.24%) |
Nov 15, 2016 | 57.23 | 58.17 | 57.11 | 57.90 | 5,801,249 | +0.82(+1.44%) |
Nov 14, 2016 | 57.18 | 57.35 | 56.77 | 57.08 | 7,953,959 | +0.14(+0.24%) |
Nov 11, 2016 | 56.27 | 57.11 | 56.25 | 56.94 | 6,102,597 | +0.58(+1.03%) |
Nov 10, 2016 | 57.06 | 57.65 | 56.35 | 56.36 | 8,820,567 | -0.53(-0.93%) |
Nov 09, 2016 | 55.27 | 57.02 | 55.11 | 56.89 | 6,989,916 | -0.03(-0.06%) |
Nov 08, 2016 | 56.26 | 57.04 | 56.21 | 56.93 | 6,635,411 | +0.67(+1.19%) |
Nov 07, 2016 | 56.11 | 56.64 | 55.67 | 56.26 | 7,054,762 | +1.15(+2.09%) |
Nov 04, 2016 | 54.52 | 55.43 | 54.45 | 55.11 | 7,429,189 | -0.24(-0.44%) |
Nov 03, 2016 | 56.00 | 56.02 | 55.05 | 55.35 | 8,247,711 | -0.36(-0.64%) |
Nov 02, 2016 | 56.30 | 56.61 | 55.61 | 55.71 | 8,052,027 | -0.49(-0.86%) |
Nov 01, 2016 | 57.56 | 57.56 | 55.78 | 56.20 | 9,113,377 | -1.14(-1.99%) |
Oct 31, 2016 | 57.71 | 57.82 | 57.30 | 57.34 | 6,686,646 | +0.04(+0.07%) |
Oct 28, 2016 | 57.43 | 58.02 | 57.07 | 57.30 | 7,858,963 | +0.06(+0.10%) |
Oct 27, 2016 | 57.78 | 58.41 | 56.98 | 57.24 | 11,895,753 | -0.79(-1.37%) |
Oct 26, 2016 | 57.46 | 58.22 | 57.27 | 58.03 | 10,069,931 | +0.41(+0.72%) |
Oct 25, 2016 | 57.92 | 58.12 | 57.52 | 57.62 | 5,701,627 | -0.39(-0.67%) |
Oct 24, 2016 | 56.86 | 58.06 | 56.84 | 58.01 | 7,275,431 | +1.38(+2.44%) |
Oct 21, 2016 | 56.17 | 56.68 | 55.68 | 56.63 | 8,683,620 | +0.18(+0.32%) |
Oct 20, 2016 | 56.18 | 56.69 | 55.65 | 56.45 | 4,757,816 | +0.21(+0.37%) |
Oct 19, 2016 | 55.75 | 56.33 | 55.52 | 56.24 | 6,829,364 | +0.19(+0.35%) |
Oct 18, 2016 | 56.54 | 56.59 | 55.98 | 56.04 | 4,436,909 | +0.67(+1.21%) |
Oct 17, 2016 | 55.44 | 55.83 | 55.33 | 55.37 | 3,238,481 | -0.06(-0.10%) |
Oct 14, 2016 | 55.25 | 56.02 | 55.20 | 55.43 | 5,349,487 | +0.58(+1.06%) |
Oct 13, 2016 | 54.96 | 55.00 | 54.27 | 54.85 | 4,816,182 | -0.56(-1.01%) |
Oct 12, 2016 | 55.70 | 55.70 | 55.02 | 55.40 | 4,403,808 | -0.24(-0.44%) |
Oct 11, 2016 | 56.59 | 56.63 | 55.08 | 55.65 | 6,430,836 | -0.95(-1.67%) |
Oct 10, 2016 | 57.52 | 57.73 | 56.57 | 56.59 | 6,046,356 | -0.76(-1.33%) |
Oct 07, 2016 | 57.46 | 57.51 | 57.01 | 57.35 | 4,539,677 | -0.07(-0.13%) |
Oct 06, 2016 | 57.01 | 57.46 | 56.68 | 57.43 | 5,017,763 | +0.29(+0.51%) |
Oct 05, 2016 | 56.53 | 57.33 | 55.86 | 57.14 | 5,918,285 | +0.82(+1.45%) |
Oct 04, 2016 | 56.37 | 56.58 | 55.92 | 56.32 | 5,053,253 | -0.06(-0.10%) |
Oct 03, 2016 | 56.71 | 56.86 | 56.22 | 56.37 | 4,445,565 | -0.42(-0.74%) |
Sep 30, 2016 | 56.61 | 57.12 | 56.52 | 56.80 | 6,251,417 | +0.28(+0.49%) |
Sep 29, 2016 | 56.35 | 56.88 | 56.02 | 56.52 | 5,352,535 | +0.08(+0.14%) |
Sep 28, 2016 | 56.16 | 56.47 | 56.02 | 56.44 | 3,995,600 | +0.23(+0.42%) |
Sep 27, 2016 | 55.35 | 56.22 | 55.10 | 56.20 | 5,609,436 | +0.83(+1.51%) |
Sep 26, 2016 | 55.48 | 55.65 | 55.14 | 55.37 | 4,294,690 | -0.45(-0.81%) |
Sep 23, 2016 | 56.65 | 56.65 | 55.82 | 55.82 | 3,815,801 | -0.63(-1.12%) |
Sep 22, 2016 | 56.66 | 56.76 | 56.22 | 56.46 | 4,406,741 | +0.16(+0.29%) |
Sep 21, 2016 | 56.17 | 56.42 | 55.70 | 56.29 | 5,192,385 | +0.31(+0.55%) |
Sep 20, 2016 | 56.46 | 56.57 | 55.85 | 55.99 | 3,739,955 | -0.29(-0.52%) |
Sep 19, 2016 | 56.51 | 56.88 | 56.08 | 56.28 | 5,066,899 | +0.15(+0.26%) |
Sep 16, 2016 | 56.63 | 56.63 | 55.42 | 56.13 | 8,039,442 | +0.11(+0.20%) |
Sep 15, 2016 | 54.87 | 56.13 | 54.71 | 56.02 | 7,755,888 | +1.16(+2.11%) |
Sep 14, 2016 | 54.59 | 55.09 | 54.40 | 54.86 | 4,990,598 | +0.28(+0.50%) |
Sep 13, 2016 | 55.04 | 55.48 | 54.44 | 54.59 | 6,762,308 | -0.40(-0.72%) |
Sep 12, 2016 | 53.66 | 55.05 | 53.66 | 54.98 | 7,473,379 | +1.03(+1.90%) |
Sep 09, 2016 | 55.19 | 55.37 | 53.95 | 53.95 | 8,644,245 | -1.88(-3.36%) |
Sep 08, 2016 | 56.03 | 56.17 | 55.60 | 55.83 | 5,129,684 | -0.40(-0.72%) |
Sep 07, 2016 | 56.45 | 56.50 | 56.05 | 56.24 | 5,207,186 | -0.24(-0.43%) |
Sep 06, 2016 | 56.59 | 56.67 | 56.05 | 56.48 | 4,782,341 | +0.09(+0.16%) |
Sep 02, 2016 | 56.67 | 56.39 | 56.39 | 56.39 | 5,664,515 | -0.02(-0.03%) |
Sep 01, 2016 | 55.66 | 56.48 | 55.27 | 56.41 | 5,604,940 | +0.13(+0.23%) |
Aug 31, 2016 | 56.13 | 56.33 | 56.03 | 56.28 | 4,782,280 | +0.19(+0.33%) |
Aug 30, 2016 | 56.65 | 56.81 | 55.91 | 56.09 | 5,415,593 | -0.54(-0.96%) |
Aug 29, 2016 | 56.57 | 56.95 | 56.53 | 56.63 | 4,533,818 | +0.19(+0.33%) |
Aug 26, 2016 | 56.64 | 56.93 | 56.16 | 56.45 | 5,141,492 | -0.06(-0.10%) |
Aug 25, 2016 | 56.57 | 56.70 | 56.41 | 56.50 | 3,762,427 | -0.06(-0.11%) |
Aug 24, 2016 | 56.74 | 56.83 | 56.42 | 56.57 | 4,633,118 | -0.06(-0.11%) |
Aug 23, 2016 | 56.99 | 57.09 | 56.59 | 56.63 | 5,905,474 | -0.02(-0.03%) |
Aug 22, 2016 | 56.93 | 57.14 | 56.52 | 56.65 | 5,389,224 | -0.22(-0.38%) |
Aug 19, 2016 | 56.75 | 57.09 | 56.60 | 56.87 | 4,302,522 | +0.11(+0.20%) |
Aug 18, 2016 | 56.63 | 56.79 | 56.49 | 56.76 | 4,716,127 | +0.25(+0.44%) |
Aug 17, 2016 | 56.59 | 56.67 | 56.27 | 56.50 | 7,308,501 | +0.00(+0.00%) |
Aug 16, 2016 | 56.72 | 56.92 | 56.50 | 56.50 | 4,550,459 | -0.41(-0.73%) |
Aug 15, 2016 | 56.80 | 57.22 | 56.59 | 56.92 | 5,126,510 | +0.40(+0.70%) |
Aug 12, 2016 | 56.65 | 56.83 | 56.47 | 56.52 | 4,256,824 | -0.13(-0.23%) |
Aug 11, 2016 | 56.65 | 56.81 | 56.46 | 56.65 | 3,711,374 | +0.09(+0.16%) |
Aug 10, 2016 | 56.84 | 56.90 | 56.50 | 56.56 | 6,193,787 | -0.29(-0.51%) |
Aug 09, 2016 | 56.99 | 57.34 | 56.79 | 56.85 | 4,243,806 | +0.09(+0.16%) |
Aug 08, 2016 | 56.67 | 56.91 | 56.64 | 56.76 | 6,012,649 | -0.01(-0.01%) |
Aug 05, 2016 | 56.65 | 56.82 | 56.42 | 56.77 | 5,619,053 | +0.44(+0.78%) |
Aug 04, 2016 | 56.25 | 56.42 | 55.76 | 56.33 | 5,414,769 | +0.59(+1.06%) |
Aug 03, 2016 | 55.71 | 55.91 | 55.44 | 55.74 | 5,229,024 | +0.02(+0.04%) |
Aug 02, 2016 | 56.40 | 56.54 | 55.39 | 55.72 | 7,897,418 | -0.83(-1.47%) |
Aug 01, 2016 | 56.51 | 56.86 | 56.26 | 56.55 | 7,392,903 | +0.11(+0.19%) |
Jul 29, 2016 | 56.91 | 57.03 | 56.35 | 56.45 | 9,839,628 | -0.39(-0.68%) |
Jul 28, 2016 | 57.16 | 57.31 | 56.51 | 56.84 | 11,297,794 | -0.53(-0.93%) |
Jul 27, 2016 | 57.14 | 57.61 | 56.48 | 57.37 | 17,358,908 | -0.12(-0.21%) |
Jul 26, 2016 | 56.87 | 58.42 | 56.29 | 57.49 | 27,370,936 | +4.19(+7.85%) |
Jul 25, 2016 | 52.73 | 53.30 | 52.58 | 53.30 | 12,338,040 | +0.59(+1.11%) |
Jul 22, 2016 | 52.43 | 52.86 | 52.11 | 52.72 | 6,902,013 | +0.47(+0.89%) |
Jul 21, 2016 | 52.64 | 52.73 | 52.16 | 52.25 | 6,697,967 | -0.43(-0.83%) |
Jul 20, 2016 | 52.58 | 52.87 | 52.32 | 52.69 | 5,893,513 | +0.41(+0.79%) |
Jul 19, 2016 | 52.23 | 52.53 | 52.13 | 52.27 | 3,808,759 | -0.20(-0.38%) |
Jul 18, 2016 | 52.20 | 52.74 | 52.20 | 52.48 | 4,288,961 | +0.27(+0.52%) |
Jul 15, 2016 | 52.53 | 52.53 | 51.95 | 52.20 | 7,394,458 | +0.03(+0.06%) |
Jul 14, 2016 | 52.32 | 52.50 | 52.11 | 52.17 | 4,969,415 | +0.22(+0.42%) |
Jul 13, 2016 | 51.95 | 52.16 | 51.80 | 51.95 | 5,054,194 | +0.13(+0.25%) |
Jul 12, 2016 | 51.33 | 51.85 | 51.30 | 51.82 | 6,714,710 | +0.79(+1.55%) |
Jul 11, 2016 | 51.12 | 51.42 | 50.92 | 51.03 | 5,632,359 | +0.10(+0.21%) |
Jul 08, 2016 | 50.14 | 50.94 | 49.72 | 50.93 | 6,640,377 | +1.21(+2.43%) |
Jul 07, 2016 | 49.16 | 49.86 | 49.14 | 49.72 | 8,542,983 | +0.42(+0.85%) |
Jul 05, 2016 | 49.58 | 49.78 | 49.09 | 49.30 | 6,880,610 | -0.69(-1.38%) |
Jul 01, 2016 | 50.17 | 50.00 | 50.00 | 50.00 | 6,130,053 | -0.43(-0.86%) |
Jun 30, 2016 | 49.51 | 50.43 | 49.23 | 50.43 | 8,238,840 | +1.13(+2.29%) |
Jun 29, 2016 | 48.86 | 49.35 | 48.62 | 49.30 | 8,311,444 | +0.79(+1.63%) |
Jun 28, 2016 | 47.82 | 48.54 | 47.57 | 48.52 | 6,414,276 | +0.97(+2.03%) |
Jun 27, 2016 | 48.19 | 48.30 | 47.18 | 47.55 | 9,303,146 | -1.18(-2.43%) |
Jun 24, 2016 | 48.71 | 49.83 | 48.59 | 48.73 | 10,566,452 | -2.22(-4.36%) |
Jun 23, 2016 | 50.43 | 50.96 | 50.21 | 50.95 | 4,519,602 | +1.00(+2.00%) |
Jun 22, 2016 | 50.17 | 50.33 | 49.85 | 49.96 | 5,109,118 | +0.02(+0.03%) |
Jun 21, 2016 | 50.03 | 50.19 | 49.74 | 49.94 | 4,301,059 | +0.02(+0.05%) |
Jun 20, 2016 | 50.25 | 50.38 | 49.88 | 49.92 | 4,998,461 | +0.31(+0.63%) |
Jun 17, 2016 | 49.97 | 49.97 | 49.02 | 49.60 | 7,579,555 | -0.35(-0.71%) |
Jun 16, 2016 | 49.42 | 50.01 | 49.18 | 49.96 | 4,512,725 | +0.30(+0.60%) |
Jun 15, 2016 | 50.13 | 50.13 | 49.44 | 49.66 | 6,141,304 | -0.17(-0.34%) |
Jun 14, 2016 | 49.53 | 49.99 | 49.27 | 49.83 | 6,423,043 | +0.30(+0.60%) |
Jun 13, 2016 | 49.75 | 50.16 | 49.43 | 49.53 | 8,320,001 | -0.31(-0.61%) |
Jun 10, 2016 | 49.43 | 50.05 | 49.36 | 49.84 | 9,298,173 | -0.19(-0.37%) |
Jun 09, 2016 | 50.14 | 50.14 | 49.51 | 50.02 | 6,566,280 | +0.05(+0.10%) |
Jun 08, 2016 | 49.59 | 50.14 | 49.58 | 49.97 | 5,900,431 | +0.42(+0.84%) |
Jun 07, 2016 | 49.51 | 49.72 | 49.43 | 49.55 | 6,237,772 | +0.22(+0.44%) |
Jun 06, 2016 | 48.85 | 49.48 | 48.74 | 49.34 | 10,260,241 | +0.61(+1.26%) |
Jun 03, 2016 | 49.24 | 49.24 | 48.41 | 48.72 | 3,415,660 | -0.19(-0.38%) |
Jun 02, 2016 | 48.97 | 49.04 | 48.64 | 48.91 | 4,451,496 | -0.25(-0.51%) |
Jun 01, 2016 | 48.71 | 49.29 | 48.47 | 49.16 | 4,982,931 | +0.38(+0.78%) |
May 31, 2016 | 49.12 | 49.27 | 48.53 | 48.78 | 7,697,670 | -0.34(-0.69%) |
May 27, 2016 | 48.96 | 49.12 | 49.12 | 49.12 | 4,729,501 | +0.20(+0.41%) |
May 26, 2016 | 48.58 | 48.96 | 48.42 | 48.92 | 4,182,809 | +0.27(+0.55%) |
May 25, 2016 | 48.42 | 48.71 | 48.27 | 48.65 | 7,192,678 | +0.28(+0.58%) |
May 24, 2016 | 47.49 | 48.44 | 47.48 | 48.37 | 5,645,753 | +1.09(+2.32%) |
May 23, 2016 | 47.34 | 47.72 | 47.17 | 47.28 | 4,585,144 | +0.16(+0.34%) |
May 20, 2016 | 46.28 | 47.36 | 46.26 | 47.11 | 7,872,314 | +1.05(+2.27%) |
May 19, 2016 | 46.32 | 46.59 | 45.71 | 46.07 | 5,374,793 | -0.63(-1.34%) |
May 18, 2016 | 46.07 | 47.09 | 46.03 | 46.70 | 5,810,076 | +0.47(+1.01%) |
May 17, 2016 | 46.48 | 46.78 | 46.02 | 46.23 | 5,855,995 | -0.48(-1.02%) |
May 16, 2016 | 46.25 | 47.10 | 46.10 | 46.70 | 5,298,754 | +0.72(+1.58%) |
May 13, 2016 | 45.95 | 46.37 | 45.87 | 45.98 | 5,047,095 | -0.03(-0.07%) |
May 12, 2016 | 46.52 | 46.69 | 45.55 | 46.01 | 6,439,037 | -0.38(-0.82%) |
May 11, 2016 | 46.38 | 46.83 | 46.25 | 46.39 | 5,583,020 | +0.00(+0.00%) |
May 10, 2016 | 45.98 | 46.41 | 45.71 | 46.39 | 5,646,882 | +0.58(+1.26%) |
May 09, 2016 | 46.02 | 46.31 | 45.79 | 45.81 | 4,687,743 | -0.23(-0.51%) |
May 06, 2016 | 45.27 | 46.12 | 45.23 | 46.04 | 10,005,969 | +0.45(+0.99%) |
May 05, 2016 | 45.50 | 45.96 | 45.35 | 45.59 | 5,066,016 | +0.17(+0.37%) |
May 04, 2016 | 45.84 | 46.04 | 45.34 | 45.42 | 6,313,194 | -0.62(-1.35%) |
May 03, 2016 | 46.06 | 46.36 | 45.89 | 46.04 | 7,076,598 | -0.52(-1.12%) |
May 02, 2016 | 46.12 | 46.66 | 45.84 | 46.57 | 8,030,380 | +0.65(+1.42%) |
Apr 29, 2016 | 46.45 | 46.85 | 45.75 | 45.92 | 13,385,238 | -1.33(-2.81%) |
Apr 28, 2016 | 48.30 | 48.78 | 47.08 | 47.24 | 11,699,532 | -0.68(-1.43%) |
Apr 27, 2016 | 47.22 | 47.99 | 47.00 | 47.93 | 8,906,305 | +0.42(+0.88%) |
Apr 26, 2016 | 47.31 | 47.94 | 47.25 | 47.51 | 4,911,359 | +0.30(+0.64%) |
Apr 25, 2016 | 46.96 | 47.30 | 46.89 | 47.21 | 5,838,782 | +0.27(+0.58%) |
Apr 22, 2016 | 47.04 | 47.67 | 46.74 | 46.94 | 6,700,961 | -0.14(-0.31%) |
Apr 21, 2016 | 47.10 | 47.30 | 46.83 | 47.08 | 4,221,239 | -0.15(-0.32%) |
Apr 20, 2016 | 46.86 | 47.57 | 46.48 | 47.23 | 5,842,790 | +0.50(+1.08%) |
Apr 19, 2016 | 47.09 | 47.44 | 46.21 | 46.73 | 7,809,769 | -0.42(-0.90%) |
Apr 18, 2016 | 46.90 | 47.25 | 46.89 | 47.15 | 5,539,300 | +0.02(+0.03%) |
Apr 15, 2016 | 47.57 | 47.57 | 47.00 | 47.14 | 5,863,899 | -0.23(-0.49%) |
Apr 14, 2016 | 47.01 | 47.41 | 46.50 | 47.37 | 6,151,147 | +0.04(+0.08%) |
Apr 13, 2016 | 46.97 | 47.40 | 46.73 | 47.33 | 6,317,877 | +0.58(+1.25%) |
Apr 12, 2016 | 46.25 | 46.93 | 45.94 | 46.74 | 5,596,752 | +0.50(+1.07%) |
Apr 11, 2016 | 46.31 | 46.90 | 46.22 | 46.25 | 4,580,283 | -0.06(-0.12%) |
Apr 08, 2016 | 46.05 | 46.46 | 46.05 | 46.30 | 4,014,514 | +0.59(+1.29%) |
Apr 07, 2016 | 46.26 | 46.46 | 45.58 | 45.71 | 5,286,600 | -0.97(-2.07%) |
Apr 06, 2016 | 46.06 | 46.69 | 45.79 | 46.68 | 4,606,130 | +0.52(+1.13%) |
Apr 05, 2016 | 46.03 | 46.62 | 45.90 | 46.16 | 5,570,785 | -0.01(-0.02%) |
Apr 04, 2016 | 46.22 | 46.39 | 46.04 | 46.17 | 4,280,292 | -0.18(-0.38%) |
Apr 01, 2016 | 45.98 | 46.39 | 45.70 | 46.34 | 5,679,220 | +0.42(+0.91%) |
Mar 31, 2016 | 46.49 | 46.56 | 45.89 | 45.93 | 6,764,206 | -0.76(-1.63%) |
Mar 30, 2016 | 46.18 | 47.02 | 46.06 | 46.69 | 6,284,460 | +0.77(+1.67%) |
Mar 29, 2016 | 45.16 | 46.00 | 44.86 | 45.92 | 5,018,108 | +0.71(+1.57%) |
Mar 28, 2016 | 45.63 | 45.71 | 45.06 | 45.21 | 2,800,954 | -0.14(-0.32%) |
Mar 24, 2016 | 45.18 | 45.35 | 45.35 | 45.35 | 2,849,985 | +0.08(+0.18%) |
Mar 23, 2016 | 45.57 | 45.58 | 45.23 | 45.27 | 4,026,817 | -0.24(-0.53%) |
Mar 22, 2016 | 45.38 | 45.75 | 45.21 | 45.51 | 4,394,405 | -0.10(-0.21%) |
Mar 21, 2016 | 45.51 | 45.64 | 45.10 | 45.61 | 3,857,504 | -0.06(-0.12%) |
Mar 18, 2016 | 45.42 | 45.79 | 45.21 | 45.66 | 9,907,776 | +0.39(+0.87%) |
Mar 17, 2016 | 44.74 | 45.44 | 44.73 | 45.27 | 5,664,090 | +0.37(+0.82%) |
Mar 16, 2016 | 44.55 | 45.02 | 44.27 | 44.90 | 4,312,671 | +0.33(+0.74%) |
Mar 15, 2016 | 44.33 | 44.58 | 44.05 | 44.58 | 4,260,104 | +0.10(+0.22%) |
Mar 14, 2016 | 44.63 | 44.79 | 44.20 | 44.48 | 4,347,235 | -0.36(-0.80%) |
Mar 11, 2016 | 44.74 | 44.96 | 44.59 | 44.84 | 6,290,547 | +0.46(+1.03%) |
Mar 10, 2016 | 44.35 | 44.50 | 43.68 | 44.38 | 6,049,055 | +0.59(+1.35%) |
Mar 09, 2016 | 43.75 | 44.10 | 43.62 | 43.79 | 4,552,859 | +0.18(+0.40%) |
Mar 08, 2016 | 43.98 | 44.11 | 43.53 | 43.62 | 5,601,650 | -0.77(-1.73%) |
Mar 07, 2016 | 43.62 | 44.42 | 43.58 | 44.38 | 4,696,492 | +0.48(+1.09%) |
Mar 04, 2016 | 43.99 | 44.21 | 43.51 | 43.90 | 5,311,046 | +0.02(+0.04%) |
Mar 03, 2016 | 43.66 | 43.94 | 43.25 | 43.89 | 5,058,202 | +0.36(+0.83%) |
Mar 02, 2016 | 43.46 | 43.70 | 43.18 | 43.53 | 5,205,367 | +0.16(+0.37%) |
Mar 01, 2016 | 42.77 | 43.37 | 42.39 | 43.37 | 6,199,562 | +0.96(+2.26%) |
Feb 29, 2016 | 42.71 | 43.05 | 42.37 | 42.41 | 5,563,014 | -0.22(-0.53%) |
Feb 26, 2016 | 42.78 | 42.79 | 42.48 | 42.63 | 4,417,136 | +0.15(+0.36%) |
Feb 25, 2016 | 42.24 | 42.48 | 41.48 | 42.48 | 4,897,758 | +0.52(+1.24%) |
Feb 24, 2016 | 41.46 | 42.06 | 41.04 | 41.96 | 6,677,961 | +0.18(+0.42%) |
Feb 23, 2016 | 42.42 | 42.68 | 41.69 | 41.78 | 4,861,467 | -0.85(-1.99%) |
Feb 22, 2016 | 42.62 | 42.86 | 42.43 | 42.63 | 5,439,574 | +0.43(+1.02%) |
Feb 19, 2016 | 42.26 | 42.34 | 41.92 | 42.20 | 7,877,159 | -0.24(-0.57%) |
Feb 18, 2016 | 42.90 | 43.05 | 42.39 | 42.44 | 7,506,206 | -0.50(-1.17%) |
Feb 17, 2016 | 42.36 | 42.97 | 42.21 | 42.94 | 7,807,217 | +0.92(+2.19%) |
Feb 16, 2016 | 40.91 | 42.21 | 40.91 | 42.02 | 8,210,652 | +1.12(+2.74%) |
Feb 12, 2016 | 40.84 | 40.91 | 40.91 | 40.91 | 10,077,467 | +0.61(+1.51%) |
Feb 11, 2016 | 39.87 | 40.61 | 39.79 | 40.30 | 7,653,089 | -0.30(-0.73%) |
Feb 10, 2016 | 41.06 | 41.35 | 40.47 | 40.59 | 9,163,581 | +0.06(+0.14%) |
Feb 09, 2016 | 40.42 | 41.30 | 40.07 | 40.54 | 9,153,625 | -0.18(-0.43%) |
Feb 08, 2016 | 39.40 | 40.98 | 39.27 | 40.71 | 19,710,210 | +0.82(+2.05%) |
Feb 05, 2016 | 40.95 | 41.12 | 39.60 | 39.90 | 9,913,935 | -1.10(-2.69%) |
Feb 04, 2016 | 40.36 | 41.29 | 40.02 | 41.00 | 12,246,845 | +0.81(+2.01%) |
Feb 03, 2016 | 40.11 | 40.56 | 39.27 | 40.19 | 14,139,467 | -0.31(-0.77%) |
Feb 02, 2016 | 41.69 | 41.99 | 40.51 | 40.51 | 11,827,433 | -1.75(-4.15%) |
Feb 01, 2016 | 41.83 | 42.61 | 41.83 | 42.26 | 7,922,178 | -0.08(-0.19%) |
Jan 29, 2016 | 41.05 | 42.34 | 40.78 | 42.34 | 13,088,560 | +1.44(+3.52%) |
Jan 28, 2016 | 40.54 | 41.59 | 40.31 | 40.90 | 12,543,922 | +0.67(+1.67%) |
Jan 27, 2016 | 40.02 | 40.94 | 39.67 | 40.23 | 12,325,752 | -0.02(-0.06%) |
Jan 26, 2016 | 39.99 | 40.53 | 39.72 | 40.25 | 9,712,229 | +0.49(+1.24%) |
Jan 25, 2016 | 39.97 | 40.49 | 39.69 | 39.76 | 9,638,042 | -0.17(-0.44%) |
Jan 22, 2016 | 40.36 | 40.67 | 39.80 | 39.93 | 7,980,642 | +0.37(+0.94%) |
Jan 21, 2016 | 39.42 | 40.37 | 38.91 | 39.56 | 12,715,788 | +0.65(+1.67%) |
Jan 20, 2016 | 38.03 | 39.12 | 37.63 | 38.91 | 16,917,972 | +0.63(+1.64%) |
Jan 19, 2016 | 38.60 | 38.84 | 37.95 | 38.28 | 11,393,588 | +0.15(+0.40%) |
Jan 15, 2016 | 38.02 | 38.13 | 38.13 | 38.13 | 19,992,814 | -1.59(-4.00%) |
Jan 14, 2016 | 39.68 | 40.23 | 39.32 | 39.72 | 13,151,240 | +0.17(+0.42%) |
Jan 13, 2016 | 40.90 | 41.13 | 39.53 | 39.55 | 8,669,288 | -1.36(-3.32%) |
Jan 12, 2016 | 41.07 | 41.15 | 40.35 | 40.91 | 6,393,793 | +0.25(+0.63%) |
Jan 11, 2016 | 40.35 | 40.88 | 40.07 | 40.65 | 8,818,345 | +0.67(+1.69%) |
Jan 08, 2016 | 40.90 | 41.27 | 39.88 | 39.98 | 12,117,917 | -1.06(-2.59%) |
Jan 07, 2016 | 41.59 | 42.03 | 40.78 | 41.04 | 13,259,703 | -1.37(-3.22%) |
Jan 06, 2016 | 42.04 | 42.78 | 41.85 | 42.41 | 10,733,289 | -0.28(-0.65%) |
Jan 05, 2016 | 43.08 | 43.24 | 42.51 | 42.69 | 7,724,171 | -0.45(-1.05%) |