Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.60 | 43.63 | 42.49 | 43.10 | 13,723,336 | -0.39(-0.90%) |
Jan 30, 2017 | 44.66 | 44.66 | 43.37 | 43.49 | 13,952,798 | -1.85(-4.08%) |
Jan 27, 2017 | 46.53 | 46.64 | 45.22 | 45.34 | 7,510,717 | -1.09(-2.36%) |
Jan 26, 2017 | 46.24 | 47.02 | 46.13 | 46.44 | 9,760,918 | +0.65(+1.41%) |
Jan 25, 2017 | 45.61 | 46.01 | 45.44 | 45.79 | 8,874,701 | +0.68(+1.52%) |
Jan 24, 2017 | 44.62 | 45.40 | 44.54 | 45.10 | 7,013,175 | +0.61(+1.37%) |
Jan 23, 2017 | 45.87 | 46.01 | 44.49 | 44.49 | 9,588,244 | -1.58(-3.43%) |
Jan 20, 2017 | 45.40 | 46.11 | 45.35 | 46.07 | 8,464,815 | +0.73(+1.61%) |
Jan 19, 2017 | 45.87 | 46.07 | 45.27 | 45.34 | 7,685,746 | -0.55(-1.19%) |
Jan 18, 2017 | 45.74 | 46.34 | 45.42 | 45.89 | 7,756,124 | -0.03(-0.06%) |
Jan 17, 2017 | 46.52 | 46.73 | 45.79 | 45.92 | 8,195,264 | -0.82(-1.76%) |
Jan 13, 2017 | 46.74 | 46.74 | 46.74 | 0 | +0.31(+0.67%) | |
Jan 12, 2017 | 46.80 | 47.44 | 45.31 | 46.43 | 15,657,260 | -0.50(-1.07%) |
Jan 11, 2017 | 46.95 | 47.20 | 46.21 | 46.93 | 10,941,991 | +0.47(+1.00%) |
Jan 10, 2017 | 45.55 | 46.85 | 45.49 | 46.46 | 9,248,923 | +1.13(+2.50%) |
Jan 09, 2017 | 45.12 | 45.77 | 45.09 | 45.33 | 5,844,216 | +0.01(+0.02%) |
Jan 06, 2017 | 45.42 | 45.89 | 44.90 | 45.32 | 7,588,255 | -0.05(-0.10%) |
Jan 05, 2017 | 45.99 | 46.24 | 45.16 | 45.37 | 6,363,147 | -0.88(-1.91%) |
Jan 04, 2017 | 45.70 | 46.46 | 45.61 | 46.25 | 8,657,523 | +1.11(+2.47%) |
Jan 03, 2017 | 45.04 | 45.74 | 44.86 | 45.14 | 5,943,695 | +0.26(+0.59%) |
Dec 30, 2016 | 44.88 | 44.88 | 44.88 | 0 | -0.11(-0.24%) | |
Dec 29, 2016 | 45.19 | 45.48 | 44.89 | 44.99 | 3,670,146 | -0.18(-0.40%) |
Dec 28, 2016 | 45.93 | 46.03 | 45.11 | 45.17 | 4,954,775 | -0.78(-1.69%) |
Dec 27, 2016 | 45.57 | 46.17 | 45.55 | 45.94 | 3,689,126 | +0.43(+0.94%) |
Dec 23, 2016 | 45.51 | 45.51 | 45.51 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 46.32 | 46.39 | 45.30 | 45.43 | 5,927,185 | -1.02(-2.20%) |
Dec 21, 2016 | 46.23 | 46.66 | 46.03 | 46.45 | 4,469,696 | +0.15(+0.32%) |
Dec 20, 2016 | 46.01 | 46.66 | 46.00 | 46.31 | 6,768,948 | +0.31(+0.67%) |
Dec 19, 2016 | 45.82 | 46.29 | 45.79 | 46.00 | 5,478,855 | +0.24(+0.52%) |
Dec 16, 2016 | 46.55 | 46.98 | 45.70 | 45.76 | 11,004,784 | -0.31(-0.67%) |
Dec 15, 2016 | 46.05 | 47.20 | 46.01 | 46.07 | 11,288,781 | +0.62(+1.37%) |
Dec 14, 2016 | 45.49 | 46.14 | 45.23 | 45.45 | 10,471,991 | +0.15(+0.32%) |
Dec 13, 2016 | 45.63 | 46.25 | 45.27 | 45.30 | 9,647,273 | -0.28(-0.62%) |
Dec 12, 2016 | 46.55 | 46.84 | 45.55 | 45.59 | 9,478,418 | -1.65(-3.50%) |
Dec 09, 2016 | 47.44 | 48.13 | 46.76 | 47.24 | 9,346,503 | +0.39(+0.84%) |
Dec 08, 2016 | 46.62 | 47.37 | 46.11 | 46.85 | 10,400,588 | +0.23(+0.49%) |
Dec 07, 2016 | 45.10 | 46.83 | 44.87 | 46.62 | 11,693,236 | +1.52(+3.38%) |
Dec 06, 2016 | 43.98 | 45.15 | 43.89 | 45.09 | 10,021,210 | +1.47(+3.37%) |
Dec 05, 2016 | 44.26 | 44.53 | 43.41 | 43.63 | 10,127,590 | -0.45(-1.01%) |
Dec 02, 2016 | 44.08 | 44.65 | 43.69 | 44.07 | 9,723,140 | +0.49(+1.13%) |
Dec 01, 2016 | 43.75 | 44.65 | 43.43 | 43.58 | 10,744,765 | -0.37(-0.85%) |
Nov 30, 2016 | 43.38 | 44.47 | 42.74 | 43.95 | 10,133,874 | -0.37(-0.84%) |
Nov 29, 2016 | 44.27 | 44.75 | 44.00 | 44.33 | 7,734,422 | +0.09(+0.21%) |
Nov 28, 2016 | 44.78 | 45.02 | 44.23 | 44.24 | 10,110,622 | -0.68(-1.52%) |
Nov 25, 2016 | 44.86 | 45.08 | 44.60 | 44.92 | 2,456,924 | +0.03(+0.06%) |
Nov 23, 2016 | 44.89 | 44.89 | 44.89 | 0 | +0.28(+0.63%) | |
Nov 22, 2016 | 44.56 | 44.98 | 44.47 | 44.61 | 9,801,282 | +0.26(+0.60%) |
Nov 21, 2016 | 44.68 | 44.86 | 44.26 | 44.35 | 9,498,097 | -0.26(-0.59%) |
Nov 18, 2016 | 44.52 | 44.68 | 44.02 | 44.61 | 9,044,150 | +0.36(+0.80%) |
Nov 17, 2016 | 43.25 | 44.27 | 43.07 | 44.26 | 9,388,999 | +1.03(+2.38%) |
Nov 16, 2016 | 43.42 | 43.55 | 43.02 | 43.22 | 7,548,459 | -0.25(-0.57%) |
Nov 15, 2016 | 44.72 | 44.92 | 42.88 | 43.47 | 15,511,407 | +0.16(+0.38%) |
Nov 14, 2016 | 42.53 | 43.32 | 42.52 | 43.31 | 13,076,400 | +0.99(+2.35%) |
Nov 11, 2016 | 41.74 | 42.83 | 41.29 | 42.31 | 11,260,527 | +0.39(+0.94%) |
Nov 10, 2016 | 41.44 | 42.08 | 41.03 | 41.92 | 22,755,710 | +0.64(+1.55%) |
Nov 09, 2016 | 39.87 | 41.50 | 39.75 | 41.28 | 14,567,438 | +0.66(+1.62%) |
Nov 08, 2016 | 39.80 | 40.72 | 39.35 | 40.62 | 10,666,698 | +0.48(+1.19%) |
Nov 07, 2016 | 39.41 | 40.51 | 39.08 | 40.15 | 12,701,854 | +1.21(+3.10%) |
Nov 04, 2016 | 37.96 | 39.27 | 37.91 | 38.94 | 11,907,245 | +0.87(+2.29%) |
Nov 03, 2016 | 38.19 | 38.66 | 37.93 | 38.07 | 8,966,654 | -0.01(-0.02%) |
Nov 02, 2016 | 37.99 | 38.48 | 37.89 | 38.08 | 11,409,818 | +0.05(+0.12%) |
Nov 01, 2016 | 37.99 | 38.58 | 37.73 | 38.03 | 11,991,168 | +0.10(+0.26%) |
Oct 31, 2016 | 37.89 | 37.98 | 37.35 | 37.93 | 9,576,940 | +0.39(+1.04%) |
Oct 28, 2016 | 37.59 | 38.03 | 37.23 | 37.54 | 9,332,277 | -0.12(-0.31%) |
Oct 27, 2016 | 37.80 | 38.37 | 37.16 | 37.66 | 10,512,816 | +0.06(+0.17%) |
Oct 26, 2016 | 36.46 | 38.51 | 36.37 | 37.60 | 15,610,441 | +0.17(+0.46%) |
Oct 25, 2016 | 37.41 | 38.04 | 37.19 | 37.42 | 9,576,061 | -0.15(-0.39%) |
Oct 24, 2016 | 37.59 | 37.91 | 37.37 | 37.57 | 9,595,635 | +0.18(+0.49%) |
Oct 21, 2016 | 37.30 | 37.51 | 36.92 | 37.39 | 9,966,853 | -0.26(-0.70%) |
Oct 20, 2016 | 37.07 | 37.72 | 37.03 | 37.65 | 16,092,380 | +0.51(+1.37%) |
Oct 19, 2016 | 35.92 | 37.16 | 35.60 | 37.14 | 15,211,650 | +1.31(+3.65%) |
Oct 18, 2016 | 35.77 | 36.57 | 35.46 | 35.83 | 14,793,084 | +0.10(+0.28%) |
Oct 17, 2016 | 36.09 | 36.77 | 35.65 | 35.73 | 11,601,254 | -0.63(-1.72%) |
Oct 14, 2016 | 36.73 | 37.01 | 36.16 | 36.36 | 13,361,201 | +0.03(+0.07%) |
Oct 13, 2016 | 34.99 | 37.12 | 34.43 | 36.33 | 26,730,026 | +0.67(+1.88%) |
Oct 12, 2016 | 35.43 | 35.87 | 35.02 | 35.66 | 12,247,419 | +0.30(+0.85%) |
Oct 11, 2016 | 36.55 | 36.56 | 35.23 | 35.36 | 13,390,915 | -0.75(-2.09%) |
Oct 10, 2016 | 35.61 | 36.28 | 35.59 | 36.12 | 8,803,054 | +0.74(+2.11%) |
Oct 07, 2016 | 36.21 | 36.26 | 35.23 | 35.37 | 11,790,561 | -0.90(-2.48%) |
Oct 06, 2016 | 36.56 | 36.67 | 36.10 | 36.27 | 10,113,705 | -0.35(-0.94%) |
Oct 05, 2016 | 36.47 | 36.76 | 36.37 | 36.61 | 8,158,411 | +0.15(+0.42%) |
Oct 04, 2016 | 37.46 | 37.58 | 36.41 | 36.46 | 13,742,044 | +0.15(+0.43%) |
Oct 03, 2016 | 35.64 | 36.36 | 35.61 | 36.31 | 12,806,233 | +0.56(+1.58%) |
Sep 30, 2016 | 35.55 | 35.96 | 35.35 | 35.74 | 9,732,673 | +0.30(+0.85%) |
Sep 29, 2016 | 35.47 | 36.03 | 35.43 | 35.44 | 7,904,067 | -0.18(-0.51%) |
Sep 28, 2016 | 35.69 | 36.53 | 35.52 | 35.62 | 11,619,767 | +0.02(+0.05%) |
Sep 27, 2016 | 34.51 | 35.64 | 34.49 | 35.61 | 10,473,194 | +1.06(+3.08%) |
Sep 26, 2016 | 34.98 | 35.19 | 34.43 | 34.54 | 8,649,018 | -0.67(-1.91%) |
Sep 23, 2016 | 34.67 | 35.35 | 34.67 | 35.22 | 7,533,515 | +0.25(+0.73%) |
Sep 22, 2016 | 34.65 | 35.38 | 34.64 | 34.96 | 12,020,632 | +0.41(+1.18%) |
Sep 21, 2016 | 34.32 | 34.78 | 34.04 | 34.55 | 9,392,417 | +0.38(+1.12%) |
Sep 20, 2016 | 34.14 | 34.61 | 33.97 | 34.17 | 8,315,637 | +0.05(+0.16%) |
Sep 19, 2016 | 33.52 | 34.27 | 33.46 | 34.12 | 9,655,519 | +0.73(+2.18%) |
Sep 16, 2016 | 33.62 | 33.74 | 33.23 | 33.39 | 12,396,718 | -0.47(-1.39%) |
Sep 15, 2016 | 33.68 | 34.16 | 33.44 | 33.86 | 10,105,321 | +0.15(+0.46%) |
Sep 14, 2016 | 33.99 | 34.41 | 33.54 | 33.71 | 10,426,560 | -0.37(-1.09%) |
Sep 13, 2016 | 34.69 | 34.97 | 33.95 | 34.08 | 11,236,449 | -0.83(-2.37%) |
Sep 12, 2016 | 33.82 | 35.04 | 33.49 | 34.91 | 9,439,358 | +0.63(+1.83%) |
Sep 09, 2016 | 35.50 | 35.77 | 34.28 | 34.28 | 12,880,379 | -1.40(-3.92%) |
Sep 08, 2016 | 35.29 | 35.69 | 35.05 | 35.68 | 11,608,878 | +0.35(+1.00%) |
Sep 07, 2016 | 34.01 | 35.58 | 33.97 | 35.33 | 18,347,162 | +1.89(+5.65%) |
Sep 06, 2016 | 33.81 | 33.86 | 33.28 | 33.44 | 8,854,928 | -0.32(-0.94%) |
Sep 02, 2016 | 33.30 | 33.75 | 33.75 | 33.75 | 11,234,310 | +0.32(+0.95%) |
Sep 01, 2016 | 33.60 | 33.74 | 32.98 | 33.44 | 7,848,643 | +0.06(+0.19%) |
Aug 31, 2016 | 33.89 | 33.89 | 32.71 | 33.37 | 15,238,082 | -0.37(-1.10%) |
Aug 30, 2016 | 33.19 | 34.14 | 33.04 | 33.75 | 10,956,467 | +0.55(+1.67%) |
Aug 29, 2016 | 32.94 | 33.24 | 32.93 | 33.19 | 6,248,813 | +0.42(+1.27%) |
Aug 26, 2016 | 33.15 | 33.27 | 32.60 | 32.77 | 8,679,671 | -0.35(-1.04%) |
Aug 25, 2016 | 33.27 | 33.43 | 33.09 | 33.12 | 7,201,840 | -0.27(-0.82%) |
Aug 24, 2016 | 33.26 | 33.65 | 33.12 | 33.39 | 8,311,828 | +0.07(+0.22%) |
Aug 23, 2016 | 33.40 | 33.72 | 33.25 | 33.32 | 8,356,091 | +0.07(+0.22%) |
Aug 22, 2016 | 33.17 | 33.36 | 32.76 | 33.25 | 12,318,149 | -0.15(-0.44%) |
Aug 19, 2016 | 33.43 | 33.58 | 33.03 | 33.39 | 8,346,595 | -0.27(-0.81%) |
Aug 18, 2016 | 33.94 | 33.99 | 33.46 | 33.66 | 13,325,869 | -0.40(-1.17%) |
Aug 17, 2016 | 33.63 | 34.08 | 33.35 | 34.06 | 11,483,222 | +0.52(+1.54%) |
Aug 16, 2016 | 33.43 | 33.88 | 33.41 | 33.55 | 10,189,913 | +0.02(+0.05%) |
Aug 15, 2016 | 33.01 | 33.65 | 32.55 | 33.53 | 11,875,965 | +0.52(+1.57%) |
Aug 12, 2016 | 33.31 | 33.36 | 32.93 | 33.01 | 8,479,864 | -0.32(-0.95%) |
Aug 11, 2016 | 33.22 | 33.65 | 32.95 | 33.33 | 8,300,731 | +0.20(+0.60%) |
Aug 10, 2016 | 33.60 | 33.70 | 32.91 | 33.13 | 10,575,098 | -0.42(-1.26%) |
Aug 09, 2016 | 34.09 | 34.37 | 33.54 | 33.55 | 9,289,771 | -0.26(-0.77%) |
Aug 08, 2016 | 33.83 | 34.54 | 33.74 | 33.81 | 11,103,611 | -0.21(-0.61%) |
Aug 05, 2016 | 33.40 | 34.08 | 33.40 | 34.02 | 8,965,892 | +1.02(+3.09%) |
Aug 04, 2016 | 32.98 | 33.13 | 32.53 | 33.00 | 9,771,793 | +0.05(+0.16%) |
Aug 03, 2016 | 32.86 | 33.30 | 32.67 | 32.95 | 12,170,986 | +0.08(+0.25%) |
Aug 02, 2016 | 35.06 | 35.09 | 32.77 | 32.87 | 22,134,904 | -2.79(-7.83%) |
Aug 01, 2016 | 35.15 | 35.68 | 35.02 | 35.66 | 9,926,788 | +0.66(+1.88%) |
Jul 29, 2016 | 35.56 | 36.03 | 34.99 | 35.00 | 11,590,875 | -0.55(-1.55%) |
Jul 28, 2016 | 34.77 | 35.71 | 34.55 | 35.55 | 8,142,810 | +0.74(+2.13%) |
Jul 27, 2016 | 35.11 | 35.15 | 34.77 | 34.81 | 9,599,632 | -0.44(-1.26%) |
Jul 26, 2016 | 35.20 | 35.52 | 34.87 | 35.25 | 10,007,122 | +0.06(+0.18%) |
Jul 25, 2016 | 35.38 | 35.46 | 34.82 | 35.19 | 7,928,485 | +0.00(+0.00%) |
Jul 22, 2016 | 35.29 | 35.39 | 34.71 | 35.19 | 10,606,609 | +0.40(+1.14%) |
Jul 21, 2016 | 35.32 | 35.46 | 34.56 | 34.79 | 19,291,712 | -1.53(-4.20%) |
Jul 20, 2016 | 36.75 | 37.23 | 36.07 | 36.32 | 10,565,233 | -0.29(-0.79%) |
Jul 19, 2016 | 36.02 | 36.65 | 35.67 | 36.60 | 10,294,112 | +0.39(+1.07%) |
Jul 18, 2016 | 36.28 | 36.60 | 36.18 | 36.22 | 9,172,783 | +0.11(+0.30%) |
Jul 15, 2016 | 36.54 | 36.61 | 35.86 | 36.11 | 16,821,798 | -0.90(-2.44%) |
Jul 14, 2016 | 36.42 | 37.34 | 36.27 | 37.01 | 20,530,134 | +1.28(+3.59%) |
Jul 13, 2016 | 36.58 | 36.67 | 35.60 | 35.73 | 15,341,546 | -0.59(-1.62%) |
Jul 12, 2016 | 35.40 | 36.50 | 35.34 | 36.32 | 21,622,642 | +1.89(+5.48%) |
Jul 11, 2016 | 34.02 | 34.72 | 33.96 | 34.43 | 13,280,231 | +0.68(+2.01%) |
Jul 08, 2016 | 33.33 | 34.09 | 32.85 | 33.75 | 13,974,564 | +0.90(+2.75%) |
Jul 07, 2016 | 32.10 | 32.95 | 32.06 | 32.85 | 9,716,564 | +0.71(+2.22%) |
Jul 06, 2016 | 31.57 | 32.16 | 30.78 | 32.13 | 16,098,730 | -0.04(-0.11%) |
Jul 05, 2016 | 32.51 | 32.73 | 31.42 | 32.17 | 15,764,081 | -1.04(-3.13%) |
Jul 01, 2016 | 32.88 | 33.21 | 33.21 | 33.21 | 10,417,433 | +0.31(+0.93%) |
Jun 30, 2016 | 32.75 | 32.90 | 32.27 | 32.90 | 13,744,957 | +0.17(+0.52%) |
Jun 29, 2016 | 31.97 | 32.85 | 31.54 | 32.73 | 16,673,921 | +1.42(+4.53%) |
Jun 28, 2016 | 30.95 | 31.31 | 30.35 | 31.31 | 21,784,756 | +1.18(+3.93%) |
Jun 27, 2016 | 31.47 | 31.56 | 29.44 | 30.13 | 31,663,028 | -1.64(-5.17%) |
Jun 24, 2016 | 32.59 | 33.49 | 31.76 | 31.77 | 28,888,896 | -2.83(-8.17%) |
Jun 23, 2016 | 35.22 | 35.29 | 34.08 | 34.60 | 12,128,640 | -0.22(-0.62%) |
Jun 22, 2016 | 34.83 | 35.37 | 34.77 | 34.82 | 7,783,828 | -0.11(-0.31%) |
Jun 21, 2016 | 34.92 | 35.22 | 34.36 | 34.92 | 13,284,617 | +0.52(+1.52%) |
Jun 20, 2016 | 34.71 | 34.98 | 34.32 | 34.40 | 10,984,532 | +0.07(+0.21%) |
Jun 17, 2016 | 34.27 | 34.54 | 34.03 | 34.33 | 12,354,488 | -0.01(-0.03%) |
Jun 16, 2016 | 34.65 | 34.83 | 34.17 | 34.34 | 14,490,116 | -0.79(-2.24%) |
Jun 15, 2016 | 35.56 | 35.93 | 35.07 | 35.12 | 12,225,598 | -0.20(-0.56%) |
Jun 14, 2016 | 36.50 | 36.62 | 34.90 | 35.32 | 16,680,039 | -1.32(-3.60%) |
Jun 13, 2016 | 37.56 | 37.66 | 36.60 | 36.64 | 11,013,138 | -1.33(-3.50%) |
Jun 10, 2016 | 37.99 | 38.19 | 37.40 | 37.97 | 7,515,922 | -0.33(-0.85%) |
Jun 09, 2016 | 37.71 | 38.46 | 37.50 | 38.29 | 8,434,910 | +0.50(+1.31%) |
Jun 08, 2016 | 38.11 | 38.34 | 37.11 | 37.80 | 15,349,002 | -0.23(-0.59%) |
Jun 07, 2016 | 37.34 | 38.66 | 37.03 | 38.02 | 12,673,212 | +0.74(+1.99%) |
Jun 06, 2016 | 37.52 | 37.57 | 37.03 | 37.28 | 12,775,228 | -0.26(-0.70%) |
Jun 03, 2016 | 38.13 | 38.29 | 37.25 | 37.54 | 17,669,428 | -0.79(-2.07%) |
Jun 02, 2016 | 38.63 | 39.25 | 38.29 | 38.34 | 11,187,090 | -0.96(-2.44%) |
Jun 01, 2016 | 39.25 | 39.48 | 38.90 | 39.30 | 7,803,747 | +0.05(+0.11%) |
May 31, 2016 | 39.06 | 39.30 | 38.52 | 39.25 | 10,314,148 | +0.31(+0.79%) |
May 27, 2016 | 38.68 | 38.94 | 38.94 | 38.94 | 6,100,272 | +0.33(+0.84%) |
May 26, 2016 | 39.26 | 39.38 | 38.29 | 38.62 | 9,424,472 | -0.67(-1.70%) |
May 25, 2016 | 39.45 | 39.84 | 39.18 | 39.29 | 8,416,004 | -0.12(-0.30%) |
May 24, 2016 | 38.93 | 39.53 | 38.88 | 39.40 | 10,363,777 | +0.61(+1.58%) |
May 23, 2016 | 38.84 | 39.38 | 38.76 | 38.79 | 5,786,598 | -0.14(-0.35%) |
May 20, 2016 | 39.21 | 39.58 | 38.81 | 38.93 | 6,604,260 | +0.00(+0.00%) |
May 19, 2016 | 39.08 | 39.63 | 38.43 | 38.93 | 9,811,105 | -0.69(-1.73%) |
May 18, 2016 | 39.24 | 40.33 | 39.24 | 39.61 | 11,496,391 | +0.17(+0.44%) |
May 17, 2016 | 38.65 | 40.10 | 38.61 | 39.44 | 17,940,722 | +0.61(+1.56%) |
May 16, 2016 | 38.43 | 38.98 | 37.98 | 38.84 | 13,622,088 | +1.26(+3.37%) |
May 13, 2016 | 36.80 | 38.09 | 36.80 | 37.57 | 11,912,400 | +0.48(+1.29%) |
May 12, 2016 | 38.33 | 38.36 | 36.70 | 37.09 | 14,896,799 | -1.11(-2.91%) |
May 11, 2016 | 38.55 | 39.12 | 38.19 | 38.20 | 10,006,971 | -0.59(-1.51%) |
May 10, 2016 | 38.38 | 38.87 | 38.30 | 38.79 | 10,296,470 | +0.50(+1.30%) |
May 09, 2016 | 38.03 | 38.69 | 37.92 | 38.29 | 11,639,486 | +0.45(+1.18%) |
May 06, 2016 | 37.46 | 38.04 | 36.86 | 37.85 | 11,971,427 | +0.26(+0.69%) |
May 05, 2016 | 37.44 | 38.05 | 37.31 | 37.59 | 11,409,239 | +0.29(+0.77%) |
May 04, 2016 | 38.14 | 38.31 | 37.06 | 37.30 | 16,578,133 | -1.34(-3.47%) |
May 03, 2016 | 38.64 | 38.89 | 37.66 | 38.64 | 15,906,298 | +0.68(+1.78%) |
May 02, 2016 | 37.91 | 38.25 | 37.64 | 37.96 | 11,887,720 | +0.45(+1.20%) |
Apr 29, 2016 | 38.31 | 38.45 | 37.11 | 37.51 | 18,504,482 | -1.07(-2.78%) |
Apr 28, 2016 | 39.11 | 39.43 | 38.49 | 38.58 | 11,363,420 | -0.75(-1.90%) |
Apr 27, 2016 | 39.39 | 39.83 | 38.96 | 39.33 | 10,105,631 | +0.09(+0.23%) |
Apr 26, 2016 | 39.75 | 40.08 | 38.76 | 39.24 | 12,824,641 | -0.31(-0.77%) |
Apr 25, 2016 | 40.08 | 40.40 | 39.42 | 39.55 | 9,745,519 | -0.62(-1.55%) |
Apr 22, 2016 | 39.10 | 40.21 | 38.87 | 40.17 | 15,838,694 | -0.32(-0.78%) |
Apr 21, 2016 | 41.66 | 41.69 | 40.28 | 40.48 | 17,024,658 | -1.47(-3.50%) |
Apr 20, 2016 | 42.22 | 42.79 | 41.93 | 41.95 | 9,327,274 | -0.24(-0.58%) |
Apr 19, 2016 | 42.03 | 42.68 | 41.95 | 42.19 | 9,729,972 | +0.29(+0.69%) |
Apr 18, 2016 | 42.90 | 42.90 | 41.60 | 41.91 | 12,957,287 | -0.86(-2.00%) |
Apr 15, 2016 | 43.88 | 43.94 | 42.45 | 42.76 | 13,132,256 | -0.89(-2.04%) |
Apr 14, 2016 | 44.07 | 44.83 | 43.46 | 43.65 | 17,667,404 | +0.41(+0.94%) |
Apr 13, 2016 | 42.45 | 43.33 | 42.19 | 43.25 | 12,077,317 | +1.27(+3.02%) |
Apr 12, 2016 | 42.16 | 42.55 | 41.88 | 41.98 | 9,169,266 | +0.07(+0.17%) |
Apr 11, 2016 | 42.19 | 43.03 | 41.86 | 41.91 | 9,864,298 | +0.23(+0.56%) |
Apr 08, 2016 | 41.50 | 41.97 | 41.10 | 41.67 | 6,492,666 | +0.44(+1.07%) |
Apr 07, 2016 | 42.31 | 42.47 | 40.88 | 41.23 | 11,590,528 | -1.26(-2.97%) |
Apr 06, 2016 | 42.51 | 42.60 | 42.18 | 42.49 | 6,156,836 | +0.04(+0.08%) |
Apr 05, 2016 | 42.28 | 43.04 | 42.06 | 42.46 | 7,227,910 | +0.01(+0.02%) |
Apr 04, 2016 | 42.41 | 43.50 | 42.10 | 42.45 | 8,734,789 | +0.13(+0.30%) |
Apr 01, 2016 | 42.76 | 42.82 | 42.08 | 42.32 | 15,476,133 | -1.50(-3.43%) |
Mar 31, 2016 | 44.44 | 44.78 | 43.81 | 43.82 | 7,276,240 | -0.59(-1.32%) |
Mar 30, 2016 | 44.60 | 45.08 | 44.37 | 44.41 | 6,417,846 | +0.18(+0.41%) |
Mar 29, 2016 | 43.30 | 44.27 | 43.24 | 44.23 | 8,110,361 | +0.84(+1.93%) |
Mar 28, 2016 | 43.12 | 43.67 | 43.00 | 43.39 | 6,539,367 | +0.32(+0.75%) |
Mar 24, 2016 | 43.64 | 43.07 | 43.07 | 43.07 | 10,151,740 | -0.96(-2.19%) |
Mar 23, 2016 | 44.64 | 44.77 | 43.75 | 44.03 | 9,755,950 | -0.43(-0.97%) |
Mar 22, 2016 | 43.85 | 44.77 | 43.39 | 44.46 | 14,831,790 | -0.66(-1.46%) |
Mar 21, 2016 | 45.05 | 45.46 | 44.96 | 45.12 | 8,091,903 | +0.06(+0.14%) |
Mar 18, 2016 | 43.81 | 45.28 | 43.73 | 45.06 | 13,868,722 | +1.29(+2.94%) |
Mar 17, 2016 | 43.73 | 43.91 | 43.26 | 43.77 | 7,306,961 | -0.13(-0.31%) |
Mar 16, 2016 | 42.73 | 43.93 | 42.64 | 43.90 | 7,083,242 | +0.91(+2.11%) |
Mar 15, 2016 | 43.05 | 43.16 | 42.70 | 43.00 | 5,278,521 | -0.12(-0.27%) |
Mar 14, 2016 | 42.76 | 43.43 | 42.60 | 43.11 | 6,437,901 | +0.18(+0.42%) |
Mar 11, 2016 | 42.73 | 43.27 | 42.57 | 42.93 | 7,399,792 | +0.62(+1.47%) |
Mar 10, 2016 | 42.31 | 42.75 | 41.66 | 42.31 | 9,212,759 | +0.23(+0.56%) |
Mar 09, 2016 | 41.69 | 42.26 | 41.61 | 42.08 | 9,385,160 | +0.47(+1.12%) |
Mar 08, 2016 | 42.05 | 42.40 | 41.42 | 41.61 | 15,202,437 | -1.95(-4.48%) |
Mar 07, 2016 | 43.43 | 43.64 | 43.09 | 43.56 | 9,210,728 | -0.25(-0.58%) |
Mar 04, 2016 | 44.17 | 44.20 | 43.63 | 43.81 | 9,460,100 | -0.11(-0.25%) |
Mar 03, 2016 | 43.74 | 44.12 | 43.53 | 43.92 | 9,834,860 | +0.22(+0.49%) |
Mar 02, 2016 | 43.30 | 43.73 | 42.86 | 43.71 | 9,928,595 | -0.32(-0.72%) |
Mar 01, 2016 | 43.87 | 44.34 | 43.60 | 44.02 | 8,886,969 | +0.59(+1.37%) |
Feb 29, 2016 | 42.99 | 43.93 | 42.67 | 43.43 | 8,919,269 | +0.34(+0.79%) |
Feb 26, 2016 | 44.43 | 44.52 | 42.94 | 43.09 | 13,643,873 | -1.21(-2.72%) |
Feb 25, 2016 | 44.18 | 44.52 | 43.81 | 44.29 | 8,358,523 | +0.23(+0.53%) |
Feb 24, 2016 | 43.62 | 44.16 | 43.02 | 44.06 | 10,260,327 | -0.01(-0.02%) |
Feb 23, 2016 | 43.63 | 44.52 | 43.62 | 44.07 | 10,454,326 | +0.12(+0.27%) |
Feb 22, 2016 | 42.06 | 44.03 | 42.31 | 43.95 | 14,159,518 | +1.89(+4.49%) |
Feb 19, 2016 | 41.83 | 42.44 | 41.63 | 42.06 | 11,750,976 | +0.23(+0.56%) |
Feb 18, 2016 | 41.77 | 42.02 | 41.39 | 41.83 | 12,158,796 | +0.32(+0.78%) |
Feb 17, 2016 | 40.49 | 41.65 | 40.47 | 41.50 | 11,483,790 | +1.37(+3.41%) |
Feb 16, 2016 | 39.15 | 40.21 | 38.79 | 40.13 | 9,027,479 | +1.43(+3.70%) |
Feb 12, 2016 | 38.71 | 38.70 | 38.70 | 38.70 | 8,389,654 | +0.38(+1.00%) |
Feb 11, 2016 | 38.25 | 39.05 | 37.82 | 38.32 | 11,165,032 | -0.51(-1.32%) |
Feb 10, 2016 | 38.26 | 39.28 | 38.11 | 38.83 | 12,651,196 | +1.16(+3.07%) |
Feb 09, 2016 | 36.21 | 38.13 | 35.92 | 37.67 | 13,463,816 | +1.09(+2.97%) |
Feb 08, 2016 | 37.07 | 37.33 | 35.94 | 36.59 | 17,217,478 | -1.11(-2.95%) |
Feb 05, 2016 | 39.61 | 39.97 | 37.39 | 37.70 | 15,830,288 | -1.82(-4.61%) |
Feb 04, 2016 | 39.29 | 39.82 | 38.91 | 39.52 | 10,523,181 | +0.22(+0.55%) |
Feb 03, 2016 | 39.46 | 39.62 | 37.80 | 39.31 | 11,197,579 | +0.17(+0.44%) |
Feb 02, 2016 | 40.55 | 40.85 | 38.88 | 39.14 | 10,019,506 | -1.44(-3.54%) |