Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 53.91 | 55.12 | 53.67 | 54.99 | 15,426,947 | +1.10(+2.04%) |
Nov 29, 2016 | 54.26 | 54.51 | 53.78 | 53.89 | 8,109,078 | -0.27(-0.49%) |
Nov 28, 2016 | 54.41 | 54.64 | 53.91 | 54.16 | 10,181,511 | -0.53(-0.97%) |
Nov 25, 2016 | 54.59 | 54.79 | 54.22 | 54.69 | 5,244,692 | +0.13(+0.23%) |
Nov 23, 2016 | 54.56 | 54.56 | 54.56 | 0 | -0.14(-0.26%) | |
Nov 22, 2016 | 54.11 | 54.94 | 53.69 | 54.71 | 12,241,702 | +0.97(+1.80%) |
Nov 21, 2016 | 53.54 | 53.82 | 52.98 | 53.74 | 9,825,597 | -0.17(-0.31%) |
Nov 18, 2016 | 53.40 | 54.02 | 52.81 | 53.90 | 12,348,725 | +0.51(+0.96%) |
Nov 17, 2016 | 53.21 | 53.47 | 53.00 | 53.39 | 8,718,088 | +0.30(+0.56%) |
Nov 16, 2016 | 53.42 | 53.42 | 52.57 | 53.10 | 11,927,748 | -0.38(-0.70%) |
Nov 15, 2016 | 53.06 | 53.78 | 52.82 | 53.47 | 12,006,504 | +0.67(+1.27%) |
Nov 14, 2016 | 53.99 | 53.99 | 52.80 | 52.80 | 10,286,963 | -0.76(-1.42%) |
Nov 11, 2016 | 52.75 | 53.66 | 52.73 | 53.56 | 12,786,428 | +0.46(+0.86%) |
Nov 10, 2016 | 54.30 | 54.63 | 52.26 | 53.10 | 22,194,790 | -1.26(-2.31%) |
Nov 09, 2016 | 53.36 | 54.53 | 53.06 | 54.36 | 14,490,377 | -0.31(-0.57%) |
Nov 08, 2016 | 54.63 | 55.03 | 54.16 | 54.67 | 8,361,842 | -0.15(-0.28%) |
Nov 07, 2016 | 54.23 | 54.92 | 53.97 | 54.83 | 11,486,769 | +1.39(+2.59%) |
Nov 04, 2016 | 52.65 | 53.98 | 52.65 | 53.44 | 10,719,121 | -0.18(-0.33%) |
Nov 03, 2016 | 54.21 | 54.91 | 52.80 | 53.62 | 19,531,396 | -0.11(-0.21%) |
Nov 02, 2016 | 54.83 | 54.94 | 53.68 | 53.73 | 18,955,706 | -1.00(-1.83%) |
Nov 01, 2016 | 55.26 | 55.54 | 54.09 | 54.73 | 11,125,473 | -0.30(-0.55%) |
Oct 31, 2016 | 55.26 | 55.67 | 55.00 | 55.03 | 12,622,151 | +0.26(+0.47%) |
Oct 28, 2016 | 56.47 | 56.48 | 54.18 | 54.78 | 22,417,410 | -1.35(-2.41%) |
Oct 27, 2016 | 56.70 | 57.36 | 56.06 | 56.13 | 42,382,484 | +1.51(+2.77%) |
Oct 26, 2016 | 53.90 | 54.95 | 53.86 | 54.62 | 11,539,248 | +0.39(+0.72%) |
Oct 25, 2016 | 54.38 | 54.66 | 54.04 | 54.22 | 6,705,433 | -0.28(-0.51%) |
Oct 24, 2016 | 54.78 | 54.82 | 54.04 | 54.50 | 8,328,308 | +0.10(+0.19%) |
Oct 21, 2016 | 53.74 | 55.61 | 53.42 | 54.40 | 24,570,124 | +0.47(+0.88%) |
Oct 20, 2016 | 52.44 | 54.58 | 52.44 | 53.93 | 16,954,078 | +1.24(+2.36%) |
Oct 19, 2016 | 52.76 | 52.91 | 52.30 | 52.69 | 6,761,255 | -0.25(-0.47%) |
Oct 18, 2016 | 53.00 | 53.03 | 52.51 | 52.94 | 7,450,665 | +0.73(+1.40%) |
Oct 17, 2016 | 52.48 | 52.62 | 52.13 | 52.21 | 7,926,981 | -0.41(-0.78%) |
Oct 14, 2016 | 52.81 | 53.33 | 52.41 | 52.61 | 8,420,088 | +0.00(+0.00%) |
Oct 13, 2016 | 52.49 | 52.90 | 51.49 | 52.61 | 9,032,569 | -0.29(-0.54%) |
Oct 12, 2016 | 53.25 | 53.25 | 52.10 | 52.90 | 8,261,022 | -0.02(-0.05%) |
Oct 11, 2016 | 53.66 | 53.73 | 52.41 | 52.93 | 11,126,375 | -0.93(-1.72%) |
Oct 10, 2016 | 54.73 | 54.92 | 53.70 | 53.86 | 8,778,800 | -0.75(-1.38%) |
Oct 07, 2016 | 54.08 | 54.72 | 54.05 | 54.61 | 10,486,670 | +0.52(+0.96%) |
Oct 06, 2016 | 53.50 | 55.51 | 53.04 | 54.09 | 16,179,557 | +0.56(+1.05%) |
Oct 05, 2016 | 53.53 | 53.99 | 53.30 | 53.53 | 7,944,193 | +0.13(+0.24%) |
Oct 04, 2016 | 54.22 | 54.22 | 53.30 | 53.40 | 12,170,303 | -0.34(-0.64%) |
Oct 03, 2016 | 54.52 | 55.48 | 53.55 | 53.74 | 12,512,251 | -1.11(-2.03%) |
Sep 30, 2016 | 54.78 | 56.38 | 54.58 | 54.86 | 42,892,976 | +0.84(+1.56%) |
Sep 29, 2016 | 50.68 | 55.12 | 50.22 | 54.02 | 53,544,224 | +3.20(+6.30%) |
Sep 28, 2016 | 50.64 | 51.01 | 50.45 | 50.81 | 6,542,568 | +0.11(+0.22%) |
Sep 27, 2016 | 50.08 | 50.74 | 50.00 | 50.70 | 6,493,627 | +0.80(+1.60%) |
Sep 26, 2016 | 50.04 | 50.10 | 49.54 | 49.90 | 7,750,861 | -0.35(-0.70%) |
Sep 23, 2016 | 50.45 | 50.91 | 50.19 | 50.25 | 9,733,236 | -0.62(-1.21%) |
Sep 22, 2016 | 51.02 | 51.25 | 50.74 | 50.87 | 9,859,339 | -0.04(-0.08%) |
Sep 21, 2016 | 50.53 | 50.97 | 50.38 | 50.91 | 9,350,968 | +0.70(+1.39%) |
Sep 20, 2016 | 50.67 | 50.69 | 50.08 | 50.21 | 6,832,134 | -0.13(-0.25%) |
Sep 19, 2016 | 50.56 | 50.77 | 50.26 | 50.34 | 8,441,034 | -0.10(-0.21%) |
Sep 16, 2016 | 50.36 | 50.80 | 49.95 | 50.44 | 18,327,954 | +0.36(+0.72%) |
Sep 15, 2016 | 49.61 | 50.19 | 49.29 | 50.08 | 11,096,166 | +0.76(+1.54%) |
Sep 14, 2016 | 49.08 | 49.61 | 48.88 | 49.32 | 7,483,794 | +0.24(+0.49%) |
Sep 13, 2016 | 49.51 | 49.81 | 48.80 | 49.08 | 10,485,453 | -0.77(-1.54%) |
Sep 12, 2016 | 48.23 | 49.87 | 47.99 | 49.85 | 12,685,038 | +1.39(+2.86%) |
Sep 09, 2016 | 49.66 | 49.88 | 48.45 | 48.47 | 13,268,154 | -1.74(-3.46%) |
Sep 08, 2016 | 49.68 | 50.30 | 49.66 | 50.20 | 9,612,627 | +0.21(+0.42%) |
Sep 07, 2016 | 50.60 | 50.65 | 49.91 | 50.00 | 7,843,490 | -0.53(-1.05%) |
Sep 06, 2016 | 50.55 | 50.77 | 50.36 | 50.52 | 6,996,444 | -0.21(-0.41%) |
Sep 02, 2016 | 50.88 | 50.73 | 50.73 | 50.73 | 7,899,124 | -0.10(-0.19%) |
Sep 01, 2016 | 50.35 | 50.85 | 50.06 | 50.83 | 8,623,867 | +0.32(+0.63%) |
Aug 31, 2016 | 50.44 | 50.55 | 50.08 | 50.51 | 8,137,205 | +0.10(+0.21%) |
Aug 30, 2016 | 50.45 | 50.86 | 50.22 | 50.40 | 6,302,933 | -0.03(-0.06%) |
Aug 29, 2016 | 49.99 | 50.52 | 49.95 | 50.44 | 6,686,406 | +0.43(+0.86%) |
Aug 26, 2016 | 49.94 | 50.43 | 49.75 | 50.00 | 9,136,949 | +0.26(+0.53%) |
Aug 25, 2016 | 49.77 | 50.00 | 49.69 | 49.74 | 6,191,598 | +0.02(+0.05%) |
Aug 24, 2016 | 49.96 | 50.22 | 49.61 | 49.72 | 8,692,162 | -0.38(-0.76%) |
Aug 23, 2016 | 50.03 | 50.58 | 49.89 | 50.10 | 7,518,836 | +0.21(+0.41%) |
Aug 22, 2016 | 49.79 | 49.92 | 49.51 | 49.89 | 7,204,633 | +0.06(+0.11%) |
Aug 19, 2016 | 49.72 | 49.90 | 49.24 | 49.84 | 8,932,174 | -0.22(-0.44%) |
Aug 18, 2016 | 49.51 | 50.06 | 49.37 | 50.06 | 9,992,758 | +0.60(+1.22%) |
Aug 17, 2016 | 49.41 | 49.55 | 49.07 | 49.46 | 8,578,731 | +0.17(+0.34%) |
Aug 16, 2016 | 49.30 | 49.63 | 49.04 | 49.29 | 9,635,186 | -0.29(-0.58%) |
Aug 15, 2016 | 49.08 | 49.62 | 49.08 | 49.58 | 8,183,875 | +0.57(+1.17%) |
Aug 12, 2016 | 48.87 | 49.23 | 48.66 | 49.00 | 6,230,557 | -0.02(-0.05%) |
Aug 11, 2016 | 49.15 | 49.36 | 48.97 | 49.03 | 6,280,994 | +0.02(+0.05%) |
Aug 10, 2016 | 49.23 | 49.36 | 48.79 | 49.00 | 4,826,791 | -0.22(-0.45%) |
Aug 09, 2016 | 49.16 | 49.58 | 49.10 | 49.23 | 6,737,768 | +0.33(+0.67%) |
Aug 08, 2016 | 49.27 | 49.38 | 48.73 | 48.90 | 10,591,461 | -0.33(-0.68%) |
Aug 05, 2016 | 48.85 | 49.32 | 48.65 | 49.23 | 10,478,224 | +0.81(+1.67%) |
Aug 04, 2016 | 48.53 | 48.62 | 48.23 | 48.42 | 6,510,006 | -0.02(-0.05%) |
Aug 03, 2016 | 48.11 | 48.53 | 48.04 | 48.45 | 8,120,115 | +0.33(+0.68%) |
Aug 02, 2016 | 49.03 | 49.19 | 47.66 | 48.12 | 18,552,956 | -0.99(-2.02%) |
Aug 01, 2016 | 49.53 | 49.55 | 48.90 | 49.11 | 18,393,506 | -0.58(-1.17%) |
Jul 29, 2016 | 49.71 | 49.89 | 49.42 | 49.69 | 10,440,844 | +0.12(+0.24%) |
Jul 28, 2016 | 49.58 | 49.86 | 49.37 | 49.58 | 10,721,795 | -0.06(-0.13%) |
Jul 27, 2016 | 49.09 | 49.76 | 48.96 | 49.64 | 16,863,410 | +0.92(+1.89%) |
Jul 26, 2016 | 48.44 | 48.84 | 48.26 | 48.72 | 14,191,499 | +0.49(+1.02%) |
Jul 25, 2016 | 48.41 | 48.42 | 47.76 | 48.23 | 11,542,832 | -0.33(-0.69%) |
Jul 22, 2016 | 47.81 | 48.58 | 47.51 | 48.56 | 15,748,312 | +0.97(+2.04%) |
Jul 21, 2016 | 47.49 | 48.02 | 46.95 | 47.59 | 42,704,548 | +3.26(+7.36%) |
Jul 20, 2016 | 43.96 | 44.42 | 43.71 | 44.33 | 21,619,608 | +0.54(+1.23%) |
Jul 19, 2016 | 44.25 | 44.39 | 43.64 | 43.79 | 10,279,314 | -0.17(-0.38%) |
Jul 18, 2016 | 43.79 | 44.19 | 43.66 | 43.95 | 11,610,305 | +0.48(+1.10%) |
Jul 15, 2016 | 43.56 | 43.56 | 43.02 | 43.48 | 12,891,318 | -0.10(-0.24%) |
Jul 14, 2016 | 43.83 | 43.97 | 43.33 | 43.58 | 8,312,592 | +0.04(+0.09%) |
Jul 13, 2016 | 43.60 | 43.68 | 43.38 | 43.54 | 7,148,137 | +0.17(+0.38%) |
Jul 12, 2016 | 43.24 | 43.47 | 43.05 | 43.37 | 9,333,876 | +0.40(+0.93%) |
Jul 11, 2016 | 42.85 | 43.45 | 42.83 | 42.97 | 8,741,471 | -0.06(-0.14%) |
Jul 08, 2016 | 42.48 | 43.14 | 42.03 | 43.03 | 8,631,069 | +1.00(+2.38%) |
Jul 07, 2016 | 41.75 | 42.39 | 41.62 | 42.03 | 7,258,003 | +0.79(+1.91%) |
Jul 05, 2016 | 42.05 | 42.06 | 41.21 | 41.25 | 13,380,839 | -0.84(-2.00%) |
Jul 01, 2016 | 42.08 | 42.09 | 42.09 | 42.09 | 8,040,597 | -0.45(-1.06%) |
Jun 30, 2016 | 42.01 | 42.54 | 41.66 | 42.54 | 11,654,025 | +0.02(+0.04%) |
Jun 29, 2016 | 42.13 | 42.75 | 41.89 | 42.52 | 8,974,868 | +0.83(+1.98%) |
Jun 28, 2016 | 41.05 | 41.73 | 40.92 | 41.70 | 9,407,486 | +1.09(+2.68%) |
Jun 27, 2016 | 41.52 | 41.52 | 40.37 | 40.61 | 14,736,290 | -0.78(-1.88%) |
Jun 24, 2016 | 42.09 | 42.74 | 41.39 | 41.39 | 21,431,308 | -2.72(-6.17%) |
Jun 23, 2016 | 43.56 | 44.13 | 43.33 | 44.11 | 11,267,593 | +1.20(+2.79%) |
Jun 22, 2016 | 42.80 | 43.65 | 42.80 | 42.91 | 10,680,818 | +0.13(+0.30%) |
Jun 21, 2016 | 43.08 | 43.08 | 42.56 | 42.79 | 8,099,391 | -0.01(-0.02%) |
Jun 20, 2016 | 43.02 | 43.41 | 42.77 | 42.79 | 10,931,637 | +0.27(+0.63%) |
Jun 17, 2016 | 42.67 | 42.74 | 42.17 | 42.52 | 18,321,180 | +0.10(+0.24%) |
Jun 16, 2016 | 42.06 | 42.46 | 41.67 | 42.42 | 7,439,295 | +0.11(+0.26%) |
Jun 15, 2016 | 42.13 | 42.53 | 41.83 | 42.31 | 11,122,591 | +0.46(+1.10%) |
Jun 14, 2016 | 41.82 | 42.29 | 41.67 | 41.85 | 11,191,681 | -0.10(-0.25%) |
Jun 13, 2016 | 42.56 | 42.80 | 41.88 | 41.95 | 15,273,773 | -0.79(-1.86%) |
Jun 10, 2016 | 43.25 | 43.48 | 42.40 | 42.75 | 19,886,280 | -0.91(-2.09%) |
Jun 09, 2016 | 43.20 | 43.71 | 43.03 | 43.66 | 10,988,878 | +0.03(+0.07%) |
Jun 08, 2016 | 43.46 | 43.71 | 43.41 | 43.63 | 7,952,209 | +0.08(+0.18%) |
Jun 07, 2016 | 43.63 | 43.82 | 43.41 | 43.55 | 6,800,388 | -0.04(-0.09%) |
Jun 06, 2016 | 43.66 | 43.97 | 43.41 | 43.59 | 9,954,872 | -0.04(-0.09%) |
Jun 03, 2016 | 43.67 | 43.68 | 43.26 | 43.63 | 12,603,172 | +0.05(+0.11%) |
Jun 02, 2016 | 43.40 | 43.61 | 43.11 | 43.58 | 11,379,214 | +0.07(+0.16%) |
Jun 01, 2016 | 43.28 | 43.65 | 43.24 | 43.51 | 15,309,013 | -0.10(-0.24%) |
May 31, 2016 | 43.98 | 44.02 | 43.53 | 43.61 | 19,006,856 | -0.28(-0.63%) |
May 27, 2016 | 43.94 | 43.89 | 43.89 | 43.89 | 7,452,758 | +0.05(+0.11%) |
May 26, 2016 | 44.02 | 44.16 | 43.66 | 43.84 | 8,925,909 | -0.19(-0.43%) |
May 25, 2016 | 43.81 | 44.26 | 43.80 | 44.03 | 11,797,997 | +0.31(+0.70%) |
May 24, 2016 | 42.80 | 43.75 | 42.79 | 43.72 | 16,651,986 | +1.11(+2.60%) |
May 23, 2016 | 42.63 | 43.15 | 42.59 | 42.62 | 12,312,133 | -0.27(-0.62%) |
May 20, 2016 | 41.66 | 42.93 | 41.58 | 42.88 | 17,803,990 | +1.38(+3.34%) |
May 19, 2016 | 41.46 | 41.75 | 41.10 | 41.50 | 10,951,638 | -0.02(-0.06%) |
May 18, 2016 | 40.96 | 41.95 | 40.90 | 41.52 | 13,373,851 | +0.63(+1.54%) |
May 17, 2016 | 40.70 | 41.12 | 40.51 | 40.89 | 11,933,406 | +0.06(+0.15%) |
May 16, 2016 | 40.37 | 41.03 | 40.21 | 40.83 | 8,675,402 | +0.46(+1.15%) |
May 13, 2016 | 40.48 | 40.96 | 40.20 | 40.37 | 8,868,014 | -0.15(-0.37%) |
May 12, 2016 | 41.16 | 41.31 | 40.40 | 40.51 | 12,098,458 | -0.50(-1.23%) |
May 11, 2016 | 40.77 | 41.32 | 40.66 | 41.02 | 10,582,642 | +0.00(+0.00%) |
May 10, 2016 | 40.32 | 41.08 | 40.15 | 41.02 | 10,424,026 | +0.75(+1.86%) |
May 09, 2016 | 40.11 | 40.59 | 39.95 | 40.27 | 9,120,242 | +0.22(+0.55%) |
May 06, 2016 | 39.84 | 40.21 | 39.63 | 40.05 | 11,994,833 | -0.17(-0.41%) |
May 05, 2016 | 39.91 | 40.33 | 39.67 | 40.22 | 12,954,263 | +0.50(+1.27%) |
May 04, 2016 | 39.48 | 40.02 | 39.45 | 39.71 | 15,233,419 | -0.19(-0.47%) |
May 03, 2016 | 39.85 | 40.05 | 39.48 | 39.90 | 9,978,636 | -0.30(-0.74%) |
May 02, 2016 | 39.87 | 40.25 | 39.43 | 40.20 | 9,056,641 | +0.46(+1.17%) |
Apr 29, 2016 | 40.77 | 40.90 | 39.41 | 39.74 | 14,541,323 | -1.27(-3.09%) |
Apr 28, 2016 | 41.28 | 41.91 | 40.93 | 41.00 | 9,910,483 | -0.61(-1.46%) |
Apr 27, 2016 | 40.92 | 41.79 | 40.91 | 41.61 | 10,497,326 | -0.01(-0.02%) |
Apr 26, 2016 | 41.33 | 41.66 | 41.25 | 41.62 | 9,661,348 | +0.38(+0.92%) |
Apr 25, 2016 | 41.37 | 41.47 | 40.92 | 41.24 | 8,824,960 | -0.17(-0.40%) |
Apr 22, 2016 | 40.67 | 41.76 | 40.65 | 41.40 | 17,837,230 | +0.76(+1.88%) |
Apr 21, 2016 | 40.35 | 40.74 | 39.91 | 40.64 | 21,267,986 | -0.33(-0.81%) |
Apr 20, 2016 | 40.85 | 41.33 | 40.75 | 40.97 | 14,221,858 | +0.20(+0.50%) |
Apr 19, 2016 | 40.69 | 40.85 | 40.35 | 40.77 | 11,831,867 | +0.22(+0.54%) |
Apr 18, 2016 | 40.18 | 40.69 | 40.07 | 40.55 | 9,755,001 | +0.39(+0.96%) |
Apr 15, 2016 | 40.85 | 40.89 | 40.14 | 40.16 | 12,896,049 | -0.60(-1.47%) |
Apr 14, 2016 | 40.78 | 40.81 | 40.31 | 40.76 | 10,071,105 | -0.08(-0.19%) |
Apr 13, 2016 | 40.35 | 41.25 | 40.23 | 40.84 | 17,561,854 | +0.87(+2.16%) |
Apr 12, 2016 | 40.15 | 40.19 | 39.48 | 39.97 | 7,776,963 | -0.14(-0.35%) |
Apr 11, 2016 | 40.00 | 40.57 | 40.00 | 40.11 | 10,981,140 | +0.35(+0.87%) |
Apr 08, 2016 | 39.62 | 40.23 | 39.52 | 39.77 | 7,100,458 | +0.42(+1.06%) |
Apr 07, 2016 | 39.64 | 39.68 | 39.15 | 39.35 | 9,576,369 | -0.46(-1.17%) |
Apr 06, 2016 | 39.44 | 39.90 | 39.11 | 39.81 | 9,702,706 | +0.43(+1.10%) |
Apr 05, 2016 | 39.67 | 39.74 | 39.33 | 39.38 | 8,725,890 | -0.46(-1.15%) |
Apr 04, 2016 | 39.96 | 40.20 | 39.73 | 39.84 | 7,996,772 | -0.18(-0.45%) |
Apr 01, 2016 | 40.18 | 40.20 | 39.34 | 40.02 | 11,925,287 | -0.20(-0.51%) |
Mar 31, 2016 | 40.01 | 40.45 | 39.98 | 40.22 | 9,301,226 | +0.12(+0.29%) |
Mar 30, 2016 | 40.25 | 40.62 | 39.90 | 40.11 | 9,081,203 | +0.24(+0.59%) |
Mar 29, 2016 | 39.33 | 40.07 | 39.07 | 39.87 | 13,301,984 | +0.39(+1.00%) |
Mar 28, 2016 | 39.67 | 39.81 | 39.29 | 39.48 | 11,524,272 | -0.53(-1.32%) |
Mar 24, 2016 | 39.82 | 40.00 | 40.00 | 40.00 | 9,570,086 | -0.10(-0.25%) |
Mar 23, 2016 | 40.99 | 41.03 | 39.96 | 40.11 | 11,689,872 | -0.81(-1.98%) |
Mar 22, 2016 | 40.77 | 41.15 | 40.74 | 40.92 | 8,420,539 | -0.15(-0.36%) |
Mar 21, 2016 | 40.59 | 41.18 | 40.51 | 41.07 | 14,997,212 | +0.49(+1.20%) |
Mar 18, 2016 | 40.66 | 40.80 | 40.30 | 40.58 | 36,859,336 | +0.17(+0.41%) |
Mar 17, 2016 | 40.23 | 40.66 | 40.21 | 40.41 | 12,955,919 | +0.06(+0.16%) |
Mar 16, 2016 | 40.61 | 40.61 | 40.04 | 40.35 | 26,765,060 | -0.26(-0.64%) |
Mar 15, 2016 | 40.70 | 40.77 | 40.10 | 40.61 | 16,385,140 | -0.36(-0.88%) |
Mar 14, 2016 | 41.09 | 41.22 | 40.70 | 40.97 | 9,417,452 | -0.10(-0.25%) |
Mar 11, 2016 | 41.36 | 41.41 | 40.81 | 41.07 | 14,499,189 | +0.16(+0.38%) |
Mar 10, 2016 | 40.83 | 41.16 | 40.25 | 40.92 | 12,127,795 | +0.06(+0.13%) |
Mar 09, 2016 | 41.22 | 41.31 | 40.70 | 40.86 | 17,751,754 | -0.40(-0.97%) |
Mar 08, 2016 | 41.60 | 41.85 | 40.88 | 41.26 | 14,855,168 | -0.66(-1.58%) |
Mar 07, 2016 | 41.25 | 42.09 | 41.19 | 41.92 | 12,943,633 | +0.50(+1.22%) |
Mar 04, 2016 | 41.16 | 41.60 | 40.82 | 41.42 | 16,235,980 | +0.22(+0.53%) |
Mar 03, 2016 | 41.25 | 41.54 | 40.79 | 41.20 | 15,720,720 | -0.37(-0.89%) |
Mar 02, 2016 | 41.21 | 41.67 | 41.09 | 41.57 | 19,915,408 | +0.58(+1.42%) |
Mar 01, 2016 | 40.18 | 40.99 | 40.16 | 40.99 | 15,226,801 | +1.04(+2.60%) |
Feb 29, 2016 | 40.25 | 40.53 | 39.89 | 39.95 | 15,406,527 | -0.28(-0.68%) |
Feb 26, 2016 | 40.52 | 40.52 | 39.91 | 40.22 | 12,227,931 | -0.02(-0.04%) |
Feb 25, 2016 | 40.13 | 40.36 | 39.66 | 40.24 | 10,718,475 | +0.09(+0.23%) |
Feb 24, 2016 | 38.96 | 40.26 | 38.75 | 40.15 | 14,073,499 | +0.86(+2.18%) |
Feb 23, 2016 | 39.74 | 39.74 | 39.05 | 39.29 | 11,999,915 | -0.67(-1.68%) |
Feb 22, 2016 | 39.02 | 39.96 | 38.51 | 39.96 | 21,549,856 | +1.45(+3.76%) |
Feb 19, 2016 | 38.21 | 38.99 | 38.02 | 38.51 | 20,785,582 | +0.27(+0.69%) |
Feb 18, 2016 | 37.72 | 38.42 | 37.42 | 38.24 | 16,902,684 | +0.52(+1.38%) |
Feb 17, 2016 | 36.66 | 37.82 | 36.64 | 37.72 | 19,078,720 | +1.31(+3.60%) |
Feb 16, 2016 | 35.53 | 36.49 | 35.38 | 36.41 | 17,750,296 | +1.69(+4.87%) |
Feb 12, 2016 | 33.78 | 34.72 | 34.72 | 34.72 | 15,010,318 | +1.22(+3.63%) |
Feb 11, 2016 | 33.13 | 33.73 | 32.91 | 33.51 | 16,088,688 | +0.03(+0.09%) |
Feb 10, 2016 | 34.29 | 34.69 | 33.43 | 33.48 | 12,868,919 | -0.51(-1.49%) |
Feb 09, 2016 | 34.01 | 34.17 | 33.64 | 33.98 | 13,268,636 | -0.22(-0.64%) |
Feb 08, 2016 | 33.90 | 34.41 | 33.38 | 34.20 | 16,424,689 | -0.10(-0.30%) |
Feb 05, 2016 | 35.42 | 35.53 | 34.10 | 34.30 | 13,744,105 | -1.28(-3.59%) |
Feb 04, 2016 | 34.77 | 35.66 | 34.58 | 35.58 | 13,858,365 | +0.72(+2.08%) |
Feb 03, 2016 | 33.97 | 35.07 | 33.77 | 34.85 | 21,470,126 | +1.23(+3.66%) |
Feb 02, 2016 | 35.21 | 35.38 | 33.41 | 33.62 | 27,048,894 | -2.31(-6.42%) |
Feb 01, 2016 | 34.84 | 36.16 | 34.59 | 35.93 | 16,780,460 | +0.60(+1.70%) |
Jan 29, 2016 | 34.33 | 35.33 | 34.03 | 35.33 | 30,849,888 | +1.36(+4.01%) |
Jan 28, 2016 | 35.69 | 35.70 | 33.88 | 33.97 | 35,847,024 | -3.07(-8.29%) |
Jan 27, 2016 | 37.40 | 37.85 | 36.75 | 37.04 | 15,783,949 | -0.77(-2.04%) |
Jan 26, 2016 | 37.09 | 38.07 | 37.03 | 37.81 | 11,898,568 | +0.73(+1.98%) |
Jan 25, 2016 | 37.38 | 37.71 | 37.03 | 37.08 | 12,019,179 | -0.38(-1.02%) |
Jan 22, 2016 | 37.26 | 37.62 | 36.97 | 37.46 | 15,598,530 | +0.79(+2.17%) |
Jan 21, 2016 | 36.13 | 36.97 | 35.62 | 36.66 | 16,567,287 | +0.87(+2.44%) |
Jan 20, 2016 | 35.45 | 35.98 | 34.59 | 35.79 | 18,943,292 | -0.12(-0.35%) |
Jan 19, 2016 | 36.23 | 36.30 | 35.43 | 35.91 | 16,270,474 | +0.21(+0.59%) |
Jan 15, 2016 | 35.88 | 35.70 | 35.70 | 35.70 | 22,167,120 | -1.49(-4.00%) |
Jan 14, 2016 | 36.01 | 37.40 | 35.72 | 37.19 | 27,782,436 | +1.27(+3.54%) |
Jan 13, 2016 | 36.80 | 37.38 | 35.90 | 35.92 | 22,181,638 | -0.33(-0.90%) |
Jan 12, 2016 | 36.20 | 36.37 | 35.55 | 36.25 | 11,921,507 | +0.35(+0.98%) |
Jan 11, 2016 | 36.13 | 36.26 | 35.32 | 35.90 | 17,484,942 | +0.15(+0.43%) |
Jan 08, 2016 | 36.48 | 36.51 | 35.72 | 35.75 | 19,616,180 | -0.21(-0.57%) |
Jan 07, 2016 | 37.23 | 37.40 | 35.83 | 35.95 | 26,296,542 | -1.95(-5.14%) |
Jan 06, 2016 | 37.68 | 37.92 | 37.22 | 37.90 | 20,253,982 | -0.39(-1.02%) |
Jan 05, 2016 | 39.32 | 39.43 | 38.24 | 38.29 | 17,273,404 | -0.76(-1.96%) |
Jan 04, 2016 | 38.52 | 39.10 | 38.11 | 39.05 | 16,132,703 | +0.11(+0.27%) |
Dec 31, 2015 | 39.01 | 38.95 | 38.95 | 38.95 | 9,770,406 | -0.33(-0.84%) |
Dec 30, 2015 | 39.65 | 39.94 | 39.24 | 39.28 | 10,945,188 | -0.37(-0.92%) |
Dec 29, 2015 | 39.18 | 39.94 | 39.02 | 39.65 | 18,440,492 | +1.01(+2.62%) |
Dec 28, 2015 | 38.53 | 38.81 | 38.36 | 38.63 | 10,773,644 | +0.02(+0.06%) |
Dec 24, 2015 | 38.18 | 38.61 | 38.61 | 38.61 | 6,868,313 | +0.40(+1.04%) |
Dec 23, 2015 | 38.37 | 38.59 | 38.10 | 38.21 | 12,060,260 | -0.02(-0.05%) |
Dec 22, 2015 | 37.82 | 38.33 | 37.74 | 38.23 | 13,012,542 | +0.24(+0.63%) |
Dec 21, 2015 | 37.10 | 38.12 | 37.04 | 38.00 | 21,531,492 | +1.04(+2.80%) |
Dec 18, 2015 | 36.91 | 37.43 | 36.64 | 36.96 | 59,597,476 | -0.09(-0.23%) |
Dec 17, 2015 | 38.43 | 38.65 | 37.04 | 37.04 | 19,670,046 | -0.41(-1.10%) |
Dec 16, 2015 | 37.60 | 37.87 | 36.74 | 37.46 | 17,069,900 | +0.04(+0.10%) |
Dec 15, 2015 | 37.18 | 38.03 | 36.47 | 37.42 | 25,777,138 | +0.93(+2.54%) |
Dec 14, 2015 | 36.94 | 37.37 | 35.79 | 36.49 | 22,096,444 | -0.49(-1.33%) |
Dec 11, 2015 | 37.56 | 37.68 | 36.89 | 36.98 | 16,654,382 | -0.86(-2.29%) |
Dec 10, 2015 | 37.91 | 38.63 | 37.77 | 37.85 | 14,910,789 | -0.02(-0.04%) |
Dec 09, 2015 | 38.68 | 38.95 | 37.73 | 37.86 | 20,700,662 | -0.69(-1.80%) |
Dec 08, 2015 | 39.45 | 39.71 | 38.42 | 38.56 | 24,121,190 | -2.30(-5.63%) |
Dec 07, 2015 | 40.76 | 40.94 | 40.43 | 40.86 | 13,039,211 | +0.07(+0.17%) |
Dec 04, 2015 | 40.59 | 40.96 | 40.06 | 40.78 | 20,761,150 | +0.73(+1.83%) |
Dec 03, 2015 | 40.64 | 40.71 | 39.25 | 40.05 | 32,645,004 | -0.35(-0.87%) |
Dec 02, 2015 | 40.45 | 41.64 | 40.36 | 40.40 | 47,140,272 | +1.99(+5.17%) |