Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 56.63 | 56.63 | 56.63 | 0 | -0.69(-1.21%) | |
Dec 29, 2016 | 57.29 | 57.60 | 57.17 | 57.33 | 11,245,632 | -0.08(-0.14%) |
Dec 28, 2016 | 57.78 | 57.78 | 57.26 | 57.41 | 16,077,839 | -0.26(-0.46%) |
Dec 27, 2016 | 57.61 | 58.39 | 57.61 | 57.67 | 12,893,541 | +0.04(+0.06%) |
Dec 23, 2016 | 57.63 | 57.63 | 57.63 | 0 | -0.28(-0.49%) | |
Dec 22, 2016 | 58.18 | 58.42 | 57.79 | 57.92 | 24,332,546 | +0.01(+0.02%) |
Dec 21, 2016 | 57.81 | 58.05 | 57.53 | 57.91 | 18,754,874 | +0.00(+0.00%) |
Dec 20, 2016 | 58.04 | 58.15 | 57.44 | 57.91 | 28,557,414 | -0.07(-0.13%) |
Dec 19, 2016 | 57.02 | 58.12 | 56.89 | 57.98 | 37,673,752 | +1.20(+2.12%) |
Dec 16, 2016 | 57.37 | 57.37 | 56.61 | 56.78 | 46,581,776 | -0.26(-0.45%) |
Dec 15, 2016 | 57.14 | 57.56 | 56.78 | 57.03 | 30,359,528 | -0.09(-0.16%) |
Dec 14, 2016 | 57.42 | 57.83 | 56.99 | 57.12 | 33,296,746 | -0.27(-0.48%) |
Dec 13, 2016 | 56.96 | 57.80 | 56.72 | 57.40 | 38,486,048 | +0.74(+1.30%) |
Dec 12, 2016 | 56.34 | 56.78 | 56.25 | 56.66 | 22,161,270 | +0.18(+0.32%) |
Dec 09, 2016 | 55.76 | 56.50 | 55.71 | 56.48 | 30,009,166 | +0.87(+1.57%) |
Dec 08, 2016 | 55.87 | 56.12 | 55.45 | 55.60 | 23,272,304 | -0.33(-0.59%) |
Dec 07, 2016 | 54.69 | 55.94 | 54.50 | 55.93 | 33,804,312 | +1.29(+2.37%) |
Dec 06, 2016 | 55.07 | 55.10 | 54.50 | 54.64 | 21,908,562 | -0.25(-0.45%) |
Dec 05, 2016 | 54.41 | 55.22 | 54.28 | 54.88 | 25,842,678 | +0.88(+1.64%) |
Dec 02, 2016 | 53.84 | 54.20 | 53.59 | 54.00 | 27,997,142 | +0.05(+0.08%) |
Dec 01, 2016 | 54.78 | 54.82 | 53.71 | 53.95 | 37,894,696 | -0.97(-1.76%) |
Nov 30, 2016 | 55.47 | 55.76 | 54.88 | 54.92 | 38,010,788 | -0.76(-1.36%) |
Nov 29, 2016 | 55.27 | 55.97 | 55.16 | 55.68 | 24,541,282 | +0.44(+0.79%) |
Nov 28, 2016 | 54.99 | 55.61 | 54.87 | 55.24 | 22,645,882 | +0.07(+0.13%) |
Nov 25, 2016 | 54.96 | 55.16 | 54.80 | 55.16 | 9,227,477 | +0.12(+0.22%) |
Nov 23, 2016 | 55.05 | 55.05 | 55.05 | 0 | -0.66(-1.18%) | |
Nov 22, 2016 | 55.58 | 55.83 | 55.42 | 55.70 | 25,463,404 | +0.24(+0.43%) |
Nov 21, 2016 | 55.14 | 55.57 | 55.06 | 55.47 | 21,553,220 | +0.46(+0.85%) |
Nov 18, 2016 | 55.39 | 55.72 | 54.96 | 55.00 | 30,378,892 | -0.26(-0.48%) |
Nov 17, 2016 | 55.06 | 55.55 | 54.65 | 55.27 | 35,252,908 | +0.90(+1.66%) |
Nov 16, 2016 | 53.72 | 54.37 | 53.60 | 54.36 | 29,989,530 | +0.71(+1.32%) |
Nov 15, 2016 | 53.16 | 54.22 | 53.15 | 53.65 | 39,387,828 | +1.04(+1.97%) |
Nov 14, 2016 | 53.43 | 53.48 | 51.85 | 52.61 | 45,568,008 | -0.81(-1.52%) |
Nov 11, 2016 | 52.71 | 53.51 | 52.51 | 53.43 | 42,825,504 | +0.29(+0.54%) |
Nov 10, 2016 | 54.75 | 54.76 | 52.70 | 53.14 | 63,844,224 | -1.33(-2.44%) |
Nov 09, 2016 | 54.32 | 54.59 | 53.60 | 54.47 | 54,804,836 | -0.27(-0.50%) |
Nov 08, 2016 | 54.81 | 55.02 | 54.45 | 54.74 | 25,324,704 | +0.05(+0.08%) |
Nov 07, 2016 | 54.12 | 54.79 | 54.12 | 54.70 | 34,967,040 | +1.55(+2.91%) |
Nov 04, 2016 | 53.09 | 53.66 | 52.98 | 53.15 | 31,700,606 | -0.45(-0.84%) |
Nov 03, 2016 | 53.89 | 53.95 | 53.51 | 53.60 | 23,860,034 | -0.20(-0.37%) |
Nov 02, 2016 | 54.15 | 54.25 | 53.68 | 53.80 | 24,462,920 | -0.33(-0.62%) |
Nov 01, 2016 | 54.29 | 54.33 | 53.64 | 54.13 | 27,100,156 | -0.11(-0.20%) |
Oct 31, 2016 | 54.46 | 54.70 | 54.24 | 54.24 | 29,199,732 | +0.05(+0.08%) |
Oct 28, 2016 | 54.32 | 54.79 | 53.93 | 54.20 | 37,088,800 | -0.21(-0.38%) |
Oct 27, 2016 | 54.87 | 55.07 | 54.40 | 54.41 | 31,455,354 | -0.48(-0.87%) |
Oct 26, 2016 | 55.05 | 55.40 | 54.74 | 54.89 | 33,039,828 | -0.33(-0.59%) |
Oct 25, 2016 | 55.08 | 55.55 | 55.04 | 55.21 | 38,813,708 | -0.01(-0.02%) |
Oct 24, 2016 | 54.26 | 55.22 | 54.25 | 55.22 | 59,722,676 | +1.21(+2.25%) |
Oct 21, 2016 | 54.57 | 54.72 | 53.85 | 54.01 | 88,408,824 | +2.18(+4.21%) |
Oct 20, 2016 | 52.05 | 52.07 | 51.29 | 51.83 | 54,525,260 | -0.25(-0.49%) |
Oct 19, 2016 | 52.02 | 52.36 | 51.96 | 52.08 | 25,235,876 | -0.12(-0.23%) |
Oct 18, 2016 | 52.08 | 52.45 | 51.97 | 52.20 | 21,148,678 | +0.40(+0.77%) |
Oct 17, 2016 | 51.93 | 52.02 | 51.48 | 51.80 | 26,323,894 | -0.18(-0.35%) |
Oct 14, 2016 | 51.71 | 52.27 | 51.71 | 51.98 | 30,270,546 | +0.45(+0.88%) |
Oct 13, 2016 | 51.33 | 51.87 | 50.98 | 51.53 | 27,963,172 | -0.17(-0.33%) |
Oct 12, 2016 | 51.70 | 51.84 | 51.06 | 51.70 | 24,498,614 | -0.07(-0.14%) |
Oct 11, 2016 | 52.41 | 52.50 | 51.50 | 51.77 | 29,270,786 | -0.77(-1.46%) |
Oct 10, 2016 | 52.42 | 52.86 | 52.39 | 52.54 | 20,100,312 | +0.22(+0.42%) |
Oct 07, 2016 | 52.37 | 52.49 | 51.99 | 52.32 | 22,191,650 | +0.05(+0.10%) |
Oct 06, 2016 | 52.27 | 52.38 | 51.85 | 52.27 | 17,903,656 | +0.09(+0.17%) |
Oct 05, 2016 | 51.86 | 52.47 | 51.83 | 52.18 | 18,477,090 | +0.36(+0.70%) |
Oct 04, 2016 | 51.84 | 52.14 | 51.57 | 51.82 | 22,188,134 | -0.16(-0.31%) |
Oct 03, 2016 | 51.97 | 52.10 | 51.65 | 51.98 | 21,158,116 | -0.16(-0.31%) |
Sep 30, 2016 | 52.12 | 52.30 | 51.91 | 52.14 | 32,951,604 | +0.18(+0.35%) |
Sep 29, 2016 | 52.33 | 52.66 | 51.79 | 51.96 | 27,824,708 | -0.57(-1.09%) |
Sep 28, 2016 | 52.40 | 52.56 | 52.21 | 52.53 | 22,602,220 | +0.07(+0.14%) |
Sep 27, 2016 | 51.54 | 52.56 | 51.31 | 52.46 | 30,341,582 | +0.95(+1.85%) |
Sep 26, 2016 | 51.67 | 51.73 | 51.45 | 51.51 | 23,957,762 | -0.48(-0.92%) |
Sep 23, 2016 | 52.39 | 52.42 | 51.94 | 51.99 | 22,043,974 | -0.35(-0.67%) |
Sep 22, 2016 | 52.43 | 52.50 | 52.17 | 52.34 | 21,896,850 | +0.05(+0.10%) |
Sep 21, 2016 | 52.06 | 52.37 | 51.67 | 52.29 | 37,233,276 | +0.86(+1.67%) |
Sep 20, 2016 | 51.92 | 51.92 | 51.37 | 51.43 | 19,196,164 | -0.11(-0.21%) |
Sep 19, 2016 | 51.84 | 52.28 | 51.46 | 51.54 | 23,128,030 | -0.29(-0.56%) |
Sep 16, 2016 | 52.17 | 52.17 | 51.37 | 51.83 | 49,275,780 | +0.05(+0.10%) |
Sep 15, 2016 | 50.83 | 51.92 | 50.68 | 51.77 | 29,893,028 | +0.84(+1.65%) |
Sep 14, 2016 | 51.05 | 51.26 | 50.72 | 50.93 | 26,813,010 | -0.24(-0.48%) |
Sep 13, 2016 | 51.15 | 51.28 | 50.74 | 51.17 | 33,281,714 | -0.47(-0.91%) |
Sep 12, 2016 | 50.69 | 51.78 | 50.34 | 51.64 | 32,369,974 | +0.76(+1.49%) |
Sep 09, 2016 | 51.41 | 52.07 | 50.88 | 50.88 | 38,789,156 | -1.10(-2.12%) |
Sep 08, 2016 | 52.17 | 52.31 | 51.76 | 51.99 | 22,254,686 | -0.21(-0.40%) |
Sep 07, 2016 | 52.02 | 52.36 | 51.97 | 52.20 | 19,323,760 | +0.05(+0.09%) |
Sep 06, 2016 | 52.31 | 52.32 | 51.79 | 52.15 | 17,981,786 | -0.05(-0.10%) |
Sep 02, 2016 | 52.21 | 52.21 | 52.21 | 52.21 | 20,878,732 | +0.07(+0.14%) |
Sep 01, 2016 | 51.61 | 52.34 | 51.61 | 52.13 | 28,803,398 | +0.12(+0.23%) |
Aug 31, 2016 | 52.19 | 52.32 | 51.87 | 52.02 | 23,042,516 | -0.39(-0.74%) |
Aug 30, 2016 | 52.49 | 52.68 | 52.15 | 52.41 | 18,702,126 | -0.19(-0.36%) |
Aug 29, 2016 | 52.67 | 53.05 | 52.60 | 52.60 | 18,132,210 | +0.06(+0.12%) |
Aug 26, 2016 | 52.76 | 53.13 | 52.22 | 52.53 | 23,166,166 | -0.13(-0.24%) |
Aug 25, 2016 | 52.40 | 52.77 | 52.31 | 52.66 | 20,494,396 | +0.20(+0.38%) |
Aug 24, 2016 | 52.32 | 52.54 | 52.25 | 52.46 | 20,051,322 | +0.05(+0.10%) |
Aug 23, 2016 | 52.41 | 52.67 | 52.37 | 52.41 | 20,693,008 | +0.20(+0.38%) |
Aug 22, 2016 | 52.14 | 52.28 | 51.83 | 52.21 | 16,814,686 | +0.05(+0.09%) |
Aug 19, 2016 | 51.99 | 52.26 | 51.78 | 52.16 | 19,078,728 | +0.02(+0.03%) |
Aug 18, 2016 | 51.98 | 52.23 | 51.84 | 52.14 | 15,700,105 | +0.04(+0.07%) |
Aug 17, 2016 | 52.09 | 52.21 | 51.81 | 52.11 | 20,829,490 | +0.11(+0.21%) |
Aug 16, 2016 | 52.15 | 52.16 | 51.84 | 52.00 | 22,671,472 | -0.29(-0.55%) |
Aug 15, 2016 | 52.19 | 52.63 | 52.14 | 52.29 | 21,432,480 | +0.16(+0.31%) |
Aug 12, 2016 | 52.21 | 52.35 | 51.84 | 52.13 | 24,070,812 | -0.32(-0.62%) |
Aug 11, 2016 | 52.21 | 52.58 | 52.21 | 52.45 | 20,187,208 | +0.25(+0.48%) |
Aug 10, 2016 | 52.32 | 52.47 | 52.02 | 52.20 | 17,512,054 | -0.16(-0.31%) |
Aug 09, 2016 | 52.33 | 52.63 | 52.20 | 52.36 | 18,806,906 | +0.13(+0.24%) |
Aug 08, 2016 | 52.23 | 52.26 | 51.98 | 52.23 | 21,645,008 | +0.09(+0.17%) |
Aug 05, 2016 | 51.86 | 52.37 | 51.68 | 52.14 | 32,607,588 | +0.51(+0.99%) |
Aug 04, 2016 | 51.10 | 51.75 | 50.98 | 51.63 | 29,552,974 | +0.38(+0.74%) |
Aug 03, 2016 | 50.99 | 51.38 | 50.82 | 51.25 | 24,538,170 | +0.35(+0.69%) |
Aug 02, 2016 | 51.14 | 51.19 | 50.66 | 50.90 | 39,038,592 | +0.00(+0.00%) |
Aug 01, 2016 | 50.92 | 51.05 | 50.51 | 50.90 | 28,904,124 | -0.09(-0.18%) |
Jul 29, 2016 | 50.61 | 51.06 | 50.52 | 50.99 | 33,967,568 | +0.42(+0.84%) |
Jul 28, 2016 | 50.38 | 50.71 | 50.13 | 50.57 | 41,738,080 | +0.02(+0.04%) |
Jul 27, 2016 | 50.93 | 51.10 | 50.48 | 50.55 | 35,932,104 | -0.51(-1.00%) |
Jul 26, 2016 | 50.85 | 51.54 | 50.84 | 51.06 | 31,205,906 | +0.03(+0.05%) |
Jul 25, 2016 | 50.80 | 51.05 | 50.61 | 51.04 | 28,464,412 | +0.14(+0.28%) |
Jul 22, 2016 | 50.45 | 50.94 | 50.18 | 50.89 | 35,744,328 | +0.69(+1.38%) |
Jul 21, 2016 | 50.36 | 50.59 | 50.16 | 50.20 | 36,430,516 | -0.10(-0.20%) |
Jul 20, 2016 | 50.52 | 51.14 | 49.96 | 50.30 | 99,913,760 | +2.54(+5.31%) |
Jul 19, 2016 | 48.32 | 48.49 | 47.62 | 47.76 | 59,117,780 | -0.78(-1.61%) |
Jul 18, 2016 | 48.31 | 48.89 | 48.18 | 48.54 | 34,938,800 | +0.23(+0.48%) |
Jul 15, 2016 | 48.54 | 48.58 | 47.87 | 48.31 | 35,596,732 | -0.04(-0.07%) |
Jul 14, 2016 | 48.44 | 48.57 | 48.20 | 48.35 | 27,281,428 | +0.21(+0.43%) |
Jul 13, 2016 | 48.18 | 48.45 | 47.84 | 48.14 | 28,177,970 | +0.27(+0.56%) |
Jul 12, 2016 | 47.63 | 48.04 | 47.49 | 47.87 | 30,364,564 | +0.56(+1.18%) |
Jul 11, 2016 | 47.23 | 47.53 | 47.20 | 47.31 | 24,751,796 | +0.26(+0.55%) |
Jul 08, 2016 | 46.54 | 47.11 | 46.22 | 47.05 | 31,558,068 | +0.83(+1.79%) |
Jul 07, 2016 | 46.26 | 46.43 | 45.94 | 46.22 | 21,769,180 | +0.19(+0.41%) |
Jul 05, 2016 | 45.73 | 46.13 | 45.65 | 46.03 | 27,569,632 | +0.01(+0.02%) |
Jul 01, 2016 | 46.00 | 46.03 | 46.03 | 46.03 | 23,787,632 | -0.01(-0.02%) |
Jun 30, 2016 | 45.63 | 46.15 | 45.43 | 46.03 | 31,708,188 | +0.57(+1.25%) |
Jun 29, 2016 | 44.90 | 45.63 | 44.80 | 45.47 | 34,795,088 | +0.99(+2.22%) |
Jun 28, 2016 | 44.01 | 44.51 | 43.79 | 44.48 | 42,393,580 | +0.91(+2.09%) |
Jun 27, 2016 | 44.17 | 44.21 | 43.21 | 43.57 | 56,207,864 | -1.26(-2.81%) |
Jun 24, 2016 | 44.81 | 45.83 | 44.55 | 44.83 | 148,395,360 | -1.87(-4.01%) |
Jun 23, 2016 | 46.13 | 46.84 | 46.03 | 46.70 | 32,259,460 | +0.83(+1.80%) |
Jun 22, 2016 | 45.95 | 46.30 | 45.84 | 45.87 | 32,028,724 | -0.18(-0.39%) |
Jun 21, 2016 | 45.16 | 46.27 | 45.13 | 46.05 | 37,894,032 | +1.01(+2.24%) |
Jun 20, 2016 | 45.56 | 45.73 | 45.01 | 45.05 | 39,580,040 | -0.05(-0.12%) |
Jun 17, 2016 | 45.35 | 45.37 | 44.82 | 45.10 | 50,809,564 | -0.23(-0.52%) |
Jun 16, 2016 | 44.55 | 45.41 | 44.54 | 45.33 | 34,667,452 | +0.63(+1.41%) |
Jun 15, 2016 | 44.78 | 45.09 | 44.70 | 44.70 | 37,522,556 | -0.13(-0.28%) |
Jun 14, 2016 | 44.89 | 45.07 | 44.60 | 44.83 | 47,324,276 | -0.28(-0.62%) |
Jun 13, 2016 | 44.60 | 45.63 | 44.14 | 45.11 | 92,493,432 | -1.21(-2.60%) |
Jun 10, 2016 | 45.93 | 46.83 | 45.92 | 46.31 | 28,714,862 | -0.13(-0.27%) |
Jun 09, 2016 | 46.78 | 46.78 | 46.32 | 46.44 | 22,570,222 | -0.38(-0.81%) |
Jun 08, 2016 | 46.80 | 47.18 | 46.66 | 46.82 | 23,507,954 | -0.05(-0.11%) |
Jun 07, 2016 | 47.00 | 47.44 | 46.87 | 46.87 | 23,194,254 | -0.03(-0.06%) |
Jun 06, 2016 | 46.77 | 47.10 | 46.68 | 46.90 | 20,277,934 | +0.31(+0.66%) |
Jun 03, 2016 | 47.12 | 47.16 | 46.42 | 46.59 | 25,975,044 | -0.62(-1.31%) |
Jun 02, 2016 | 47.36 | 47.45 | 46.63 | 47.21 | 25,388,244 | -0.33(-0.70%) |
Jun 01, 2016 | 47.18 | 47.64 | 47.18 | 47.55 | 28,149,834 | -0.13(-0.28%) |
May 31, 2016 | 47.02 | 47.68 | 46.85 | 47.68 | 41,850,760 | +0.61(+1.30%) |
May 27, 2016 | 46.71 | 47.07 | 47.07 | 47.07 | 19,698,238 | +0.39(+0.83%) |
May 26, 2016 | 46.72 | 46.76 | 46.21 | 46.68 | 27,049,082 | -0.21(-0.44%) |
May 25, 2016 | 46.71 | 47.22 | 46.59 | 46.89 | 26,904,244 | +0.48(+1.03%) |
May 24, 2016 | 45.61 | 46.52 | 45.34 | 46.41 | 38,631,884 | +1.40(+3.12%) |
May 23, 2016 | 45.52 | 45.59 | 44.96 | 45.01 | 29,027,718 | -0.53(-1.17%) |
May 20, 2016 | 45.41 | 46.08 | 45.34 | 45.54 | 26,572,476 | +0.27(+0.60%) |
May 19, 2016 | 45.41 | 45.53 | 44.82 | 45.27 | 26,500,444 | -0.44(-0.96%) |
May 18, 2016 | 45.41 | 46.01 | 45.25 | 45.71 | 27,684,876 | +0.27(+0.59%) |
May 17, 2016 | 46.53 | 46.54 | 45.31 | 45.44 | 30,901,076 | -0.86(-1.87%) |
May 16, 2016 | 45.38 | 46.42 | 45.34 | 46.30 | 22,422,230 | +0.67(+1.47%) |
May 13, 2016 | 45.96 | 46.36 | 45.60 | 45.63 | 25,288,180 | -0.38(-0.83%) |
May 12, 2016 | 45.74 | 46.29 | 45.49 | 46.02 | 26,978,626 | +0.41(+0.90%) |
May 11, 2016 | 45.68 | 46.26 | 45.56 | 45.61 | 26,907,482 | +0.03(+0.06%) |
May 10, 2016 | 44.96 | 45.65 | 44.84 | 45.58 | 25,619,918 | +0.85(+1.90%) |
May 09, 2016 | 45.11 | 45.19 | 44.67 | 44.73 | 20,093,080 | -0.29(-0.64%) |
May 06, 2016 | 44.60 | 45.02 | 44.37 | 45.02 | 27,745,052 | +0.40(+0.90%) |
May 05, 2016 | 44.55 | 44.94 | 44.43 | 44.62 | 28,417,450 | +0.06(+0.14%) |
May 04, 2016 | 44.53 | 44.72 | 44.19 | 44.55 | 27,151,784 | +0.08(+0.18%) |
May 03, 2016 | 44.97 | 45.04 | 44.31 | 44.47 | 29,615,874 | -0.74(-1.64%) |
May 02, 2016 | 44.67 | 45.34 | 44.47 | 45.21 | 37,065,828 | +0.66(+1.48%) |
Apr 29, 2016 | 44.09 | 44.89 | 44.09 | 44.55 | 54,188,420 | -0.03(-0.06%) |
Apr 28, 2016 | 45.22 | 45.36 | 44.28 | 44.58 | 48,274,592 | -0.93(-2.04%) |
Apr 27, 2016 | 45.99 | 46.01 | 45.16 | 45.51 | 48,540,860 | -0.45(-0.97%) |
Apr 26, 2016 | 46.69 | 46.77 | 45.64 | 45.96 | 37,528,472 | -0.60(-1.29%) |
Apr 25, 2016 | 46.26 | 46.57 | 46.13 | 46.55 | 37,188,800 | +0.29(+0.64%) |
Apr 22, 2016 | 46.38 | 46.84 | 45.36 | 46.26 | 141,968,592 | -3.57(-7.17%) |
Apr 21, 2016 | 49.85 | 50.24 | 49.51 | 49.83 | 43,487,504 | +0.17(+0.34%) |
Apr 20, 2016 | 50.29 | 50.48 | 49.57 | 49.66 | 40,510,860 | -0.71(-1.42%) |
Apr 19, 2016 | 50.59 | 50.72 | 49.74 | 50.38 | 33,114,490 | -0.06(-0.12%) |
Apr 18, 2016 | 49.57 | 50.56 | 49.32 | 50.44 | 26,621,282 | +0.72(+1.46%) |
Apr 15, 2016 | 49.40 | 49.96 | 49.23 | 49.72 | 32,229,574 | +0.26(+0.52%) |
Apr 14, 2016 | 49.33 | 49.65 | 49.20 | 49.46 | 23,366,546 | +0.01(+0.02%) |
Apr 13, 2016 | 49.24 | 49.53 | 49.04 | 49.45 | 23,298,398 | +0.63(+1.28%) |
Apr 12, 2016 | 48.57 | 48.94 | 48.04 | 48.82 | 27,920,212 | +0.30(+0.63%) |
Apr 11, 2016 | 48.68 | 49.27 | 48.51 | 48.52 | 23,969,034 | -0.10(-0.20%) |
Apr 08, 2016 | 48.84 | 49.39 | 48.53 | 48.62 | 24,812,334 | -0.04(-0.07%) |
Apr 07, 2016 | 49.02 | 49.06 | 48.45 | 48.65 | 21,517,914 | -0.59(-1.20%) |
Apr 06, 2016 | 48.56 | 49.32 | 48.43 | 49.24 | 23,716,142 | +0.50(+1.03%) |
Apr 05, 2016 | 49.31 | 49.40 | 48.65 | 48.74 | 21,571,922 | -0.78(-1.57%) |
Apr 04, 2016 | 49.52 | 49.73 | 49.14 | 49.52 | 21,187,492 | -0.13(-0.25%) |
Apr 01, 2016 | 49.18 | 49.68 | 48.75 | 49.65 | 27,310,632 | +0.30(+0.62%) |
Mar 31, 2016 | 49.09 | 49.66 | 49.02 | 49.34 | 29,505,970 | +0.16(+0.33%) |
Mar 30, 2016 | 49.07 | 49.71 | 49.05 | 49.18 | 25,753,614 | +0.30(+0.62%) |
Mar 29, 2016 | 47.94 | 49.01 | 47.75 | 48.88 | 26,777,498 | +1.05(+2.19%) |
Mar 28, 2016 | 48.43 | 48.50 | 47.64 | 47.83 | 19,055,182 | -0.60(-1.24%) |
Mar 24, 2016 | 48.10 | 48.43 | 48.43 | 48.43 | 22,330,538 | +0.21(+0.44%) |
Mar 23, 2016 | 48.34 | 48.46 | 48.01 | 48.22 | 22,528,614 | -0.09(-0.19%) |
Mar 22, 2016 | 47.89 | 48.47 | 47.76 | 48.31 | 25,877,376 | +0.19(+0.39%) |
Mar 21, 2016 | 47.57 | 48.18 | 47.30 | 48.12 | 26,778,138 | +0.33(+0.69%) |
Mar 18, 2016 | 49.07 | 49.11 | 47.75 | 47.79 | 75,694,952 | -1.05(-2.14%) |
Mar 17, 2016 | 48.43 | 49.14 | 48.24 | 48.83 | 31,588,192 | +0.28(+0.57%) |
Mar 16, 2016 | 47.75 | 48.78 | 47.71 | 48.56 | 35,473,044 | +0.68(+1.42%) |
Mar 15, 2016 | 47.13 | 47.88 | 47.12 | 47.88 | 23,621,762 | +0.38(+0.79%) |
Mar 14, 2016 | 47.09 | 47.88 | 47.02 | 47.50 | 26,957,400 | +0.09(+0.19%) |
Mar 11, 2016 | 47.35 | 47.41 | 46.80 | 47.41 | 36,126,980 | +0.91(+1.96%) |
Mar 10, 2016 | 47.29 | 47.29 | 45.71 | 46.50 | 42,967,148 | -0.71(-1.50%) |
Mar 09, 2016 | 46.36 | 47.22 | 46.33 | 47.21 | 31,610,722 | +1.06(+2.30%) |
Mar 08, 2016 | 45.38 | 46.57 | 45.20 | 46.14 | 37,866,896 | +0.55(+1.21%) |
Mar 07, 2016 | 46.06 | 46.28 | 45.19 | 45.59 | 43,011,672 | -0.89(-1.92%) |
Mar 04, 2016 | 46.81 | 46.86 | 46.20 | 46.48 | 36,975,960 | -0.29(-0.61%) |
Mar 03, 2016 | 47.32 | 47.32 | 46.26 | 46.77 | 27,339,492 | -0.54(-1.13%) |
Mar 02, 2016 | 46.82 | 47.31 | 46.59 | 47.31 | 32,780,334 | +0.33(+0.70%) |
Mar 01, 2016 | 45.54 | 46.98 | 45.49 | 46.97 | 36,962,340 | +1.52(+3.34%) |
Feb 29, 2016 | 45.88 | 46.14 | 45.26 | 45.46 | 35,407,516 | -0.38(-0.82%) |
Feb 26, 2016 | 46.99 | 47.06 | 45.65 | 45.83 | 40,268,760 | -0.71(-1.54%) |
Feb 25, 2016 | 46.22 | 46.55 | 45.21 | 46.55 | 30,118,714 | +0.66(+1.44%) |
Feb 24, 2016 | 45.29 | 46.01 | 44.85 | 45.88 | 36,872,108 | +0.16(+0.35%) |
Feb 23, 2016 | 46.76 | 46.76 | 45.55 | 45.72 | 32,311,742 | -1.31(-2.79%) |
Feb 22, 2016 | 46.71 | 47.35 | 46.71 | 47.04 | 27,974,656 | +0.74(+1.60%) |
Feb 19, 2016 | 46.43 | 46.71 | 46.04 | 46.30 | 37,563,516 | -0.33(-0.71%) |
Feb 18, 2016 | 46.75 | 47.31 | 46.55 | 46.63 | 30,415,520 | -0.21(-0.44%) |
Feb 17, 2016 | 46.00 | 47.14 | 45.97 | 46.83 | 45,655,020 | +1.19(+2.60%) |
Feb 16, 2016 | 45.47 | 45.64 | 44.79 | 45.64 | 41,735,752 | +0.85(+1.89%) |
Feb 12, 2016 | 44.57 | 44.79 | 44.79 | 44.79 | 38,604,596 | +0.72(+1.63%) |
Feb 11, 2016 | 43.18 | 44.45 | 43.03 | 44.08 | 55,094,468 | -0.02(-0.04%) |
Feb 10, 2016 | 44.25 | 44.70 | 43.93 | 44.09 | 43,090,732 | +0.38(+0.87%) |
Feb 09, 2016 | 43.48 | 44.56 | 43.17 | 43.71 | 52,684,788 | -0.12(-0.26%) |
Feb 08, 2016 | 43.95 | 43.97 | 42.75 | 43.83 | 66,833,228 | -0.67(-1.50%) |
Feb 05, 2016 | 46.07 | 46.13 | 43.96 | 44.49 | 69,906,576 | -1.63(-3.54%) |
Feb 04, 2016 | 46.21 | 46.84 | 45.57 | 46.13 | 52,969,884 | -0.14(-0.31%) |
Feb 03, 2016 | 47.23 | 47.36 | 45.47 | 46.27 | 64,862,572 | -0.75(-1.58%) |
Feb 02, 2016 | 48.05 | 48.13 | 46.70 | 47.01 | 63,449,772 | -1.52(-3.13%) |
Feb 01, 2016 | 48.68 | 48.87 | 48.34 | 48.53 | 49,829,156 | -0.34(-0.69%) |
Jan 29, 2016 | 48.55 | 48.87 | 47.90 | 48.87 | 94,260,640 | +2.69(+5.83%) |
Jan 28, 2016 | 46.00 | 46.31 | 45.48 | 46.17 | 70,178,264 | +0.74(+1.63%) |
Jan 27, 2016 | 46.13 | 46.30 | 45.26 | 45.43 | 41,432,248 | -0.84(-1.82%) |
Jan 26, 2016 | 45.94 | 46.52 | 45.73 | 46.28 | 32,564,522 | +0.34(+0.73%) |
Jan 25, 2016 | 46.07 | 46.70 | 45.81 | 45.94 | 39,099,440 | -0.44(-0.96%) |
Jan 22, 2016 | 45.60 | 46.42 | 45.47 | 46.38 | 42,338,968 | +1.61(+3.59%) |
Jan 21, 2016 | 45.24 | 45.75 | 44.62 | 44.78 | 45,304,372 | -0.28(-0.61%) |
Jan 20, 2016 | 44.33 | 45.58 | 43.55 | 45.05 | 71,328,032 | +0.20(+0.45%) |
Jan 19, 2016 | 45.66 | 45.84 | 44.40 | 44.85 | 49,048,840 | -0.38(-0.84%) |
Jan 15, 2016 | 45.51 | 45.23 | 45.23 | 45.23 | 80,967,928 | -1.88(-3.99%) |
Jan 14, 2016 | 46.13 | 47.38 | 45.74 | 47.11 | 59,043,196 | +1.30(+2.85%) |
Jan 13, 2016 | 47.72 | 47.96 | 45.51 | 45.81 | 75,394,200 | -1.01(-2.16%) |
Jan 12, 2016 | 46.80 | 47.10 | 46.18 | 46.82 | 40,690,804 | +0.43(+0.92%) |
Jan 11, 2016 | 46.58 | 46.88 | 45.65 | 46.39 | 41,635,660 | -0.03(-0.06%) |
Jan 08, 2016 | 46.45 | 47.26 | 46.26 | 46.42 | 54,963,368 | +0.14(+0.31%) |
Jan 07, 2016 | 46.75 | 47.44 | 46.19 | 46.28 | 63,759,440 | -1.67(-3.48%) |
Jan 06, 2016 | 48.18 | 48.25 | 47.58 | 47.94 | 44,544,876 | -0.89(-1.82%) |
Jan 05, 2016 | 48.72 | 49.13 | 48.38 | 48.83 | 38,397,016 | +0.22(+0.46%) |