Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 55.84 | 55.97 | 55.54 | 55.71 | 5,547,728 | -0.13(-0.24%) |
Nov 29, 2016 | 55.50 | 56.13 | 55.50 | 55.84 | 3,604,166 | +0.38(+0.68%) |
Nov 28, 2016 | 55.43 | 55.95 | 55.16 | 55.46 | 3,967,899 | -0.20(-0.36%) |
Nov 25, 2016 | 55.48 | 55.76 | 55.34 | 55.66 | 992,266 | +0.17(+0.30%) |
Nov 23, 2016 | 55.49 | 55.49 | 55.49 | 0 | +0.37(+0.67%) | |
Nov 22, 2016 | 54.50 | 55.22 | 54.48 | 55.13 | 2,896,553 | +0.64(+1.18%) |
Nov 21, 2016 | 54.77 | 54.81 | 54.38 | 54.48 | 3,326,010 | -0.32(-0.58%) |
Nov 18, 2016 | 54.34 | 54.88 | 53.94 | 54.80 | 5,370,454 | +1.41(+2.63%) |
Nov 17, 2016 | 53.22 | 53.53 | 53.05 | 53.39 | 3,281,947 | +0.32(+0.60%) |
Nov 16, 2016 | 53.16 | 53.39 | 53.03 | 53.08 | 5,601,516 | -0.26(-0.49%) |
Nov 15, 2016 | 53.41 | 53.55 | 53.05 | 53.34 | 4,724,635 | +0.00(+0.00%) |
Nov 14, 2016 | 53.69 | 54.00 | 53.29 | 53.34 | 4,203,702 | +0.00(+0.00%) |
Nov 11, 2016 | 53.80 | 53.87 | 53.27 | 53.34 | 6,394,024 | -0.56(-1.04%) |
Nov 10, 2016 | 54.24 | 54.57 | 53.84 | 53.90 | 7,670,091 | -0.47(-0.86%) |
Nov 09, 2016 | 53.62 | 54.57 | 53.39 | 54.37 | 4,765,279 | -0.11(-0.21%) |
Nov 08, 2016 | 54.55 | 54.66 | 54.18 | 54.48 | 5,604,781 | -0.01(-0.02%) |
Nov 07, 2016 | 53.30 | 54.52 | 52.93 | 54.49 | 5,639,806 | +1.93(+3.68%) |
Nov 04, 2016 | 52.88 | 52.95 | 52.35 | 52.56 | 4,694,242 | -0.30(-0.57%) |
Nov 03, 2016 | 52.63 | 53.12 | 52.49 | 52.86 | 8,179,262 | +0.40(+0.75%) |
Nov 02, 2016 | 53.32 | 53.32 | 52.39 | 52.46 | 11,530,518 | -0.87(-1.63%) |
Nov 01, 2016 | 54.67 | 55.04 | 53.23 | 53.33 | 13,782,515 | -1.18(-2.16%) |
Oct 31, 2016 | 54.54 | 54.55 | 54.07 | 54.51 | 6,166,667 | +0.35(+0.65%) |
Oct 28, 2016 | 53.89 | 54.28 | 53.75 | 54.15 | 3,314,898 | +0.23(+0.42%) |
Oct 27, 2016 | 54.36 | 54.38 | 53.81 | 53.93 | 3,563,337 | -0.23(-0.43%) |
Oct 26, 2016 | 53.98 | 54.26 | 53.85 | 54.16 | 3,580,253 | +0.00(+0.00%) |
Oct 25, 2016 | 54.66 | 55.05 | 54.05 | 54.16 | 4,690,657 | -1.31(-2.36%) |
Oct 24, 2016 | 54.98 | 55.60 | 54.92 | 55.47 | 5,529,816 | +0.52(+0.95%) |
Oct 21, 2016 | 54.36 | 55.06 | 54.33 | 54.94 | 10,433,159 | +0.49(+0.89%) |
Oct 20, 2016 | 54.79 | 54.93 | 54.41 | 54.46 | 3,922,228 | -0.66(-1.19%) |
Oct 19, 2016 | 54.82 | 55.26 | 54.54 | 55.11 | 5,798,919 | +0.68(+1.25%) |
Oct 18, 2016 | 55.24 | 55.25 | 54.43 | 54.43 | 4,976,676 | -0.36(-0.66%) |
Oct 17, 2016 | 55.92 | 56.04 | 54.74 | 54.79 | 7,317,496 | -1.23(-2.19%) |
Oct 14, 2016 | 56.43 | 56.56 | 56.02 | 56.02 | 7,632,191 | -0.12(-0.21%) |
Oct 13, 2016 | 55.63 | 56.55 | 55.53 | 56.14 | 6,656,623 | +0.27(+0.48%) |
Oct 12, 2016 | 55.58 | 56.29 | 55.20 | 55.87 | 7,072,526 | +0.43(+0.78%) |
Oct 11, 2016 | 56.80 | 56.96 | 55.39 | 55.43 | 10,328,136 | +0.54(+0.98%) |
Oct 10, 2016 | 55.31 | 55.60 | 54.86 | 54.89 | 7,937,001 | -0.21(-0.38%) |
Oct 07, 2016 | 55.09 | 55.27 | 54.74 | 55.10 | 9,956,934 | +0.18(+0.32%) |
Oct 06, 2016 | 54.62 | 55.14 | 54.37 | 54.93 | 13,740,099 | -0.74(-1.33%) |
Oct 05, 2016 | 56.87 | 56.98 | 55.47 | 55.67 | 14,396,504 | -1.04(-1.84%) |
Oct 04, 2016 | 57.27 | 57.73 | 56.68 | 56.71 | 6,391,882 | -0.40(-0.70%) |
Oct 03, 2016 | 57.04 | 57.34 | 56.86 | 57.11 | 5,076,482 | +0.07(+0.12%) |
Sep 30, 2016 | 56.46 | 57.48 | 56.43 | 57.04 | 5,741,406 | +0.63(+1.11%) |
Sep 29, 2016 | 56.69 | 57.06 | 56.32 | 56.41 | 3,536,017 | -0.26(-0.45%) |
Sep 28, 2016 | 56.46 | 56.72 | 56.22 | 56.67 | 3,849,829 | +0.23(+0.40%) |
Sep 27, 2016 | 56.38 | 56.73 | 56.06 | 56.45 | 5,305,684 | +0.21(+0.38%) |
Sep 26, 2016 | 56.67 | 56.82 | 56.21 | 56.23 | 5,659,056 | -0.70(-1.24%) |
Sep 23, 2016 | 56.31 | 57.09 | 56.28 | 56.94 | 3,471,768 | +0.11(+0.19%) |
Sep 22, 2016 | 56.70 | 57.05 | 56.59 | 56.83 | 2,815,301 | +0.53(+0.94%) |
Sep 21, 2016 | 55.84 | 56.41 | 55.84 | 56.30 | 2,690,509 | +0.52(+0.92%) |
Sep 20, 2016 | 55.65 | 55.97 | 55.50 | 55.79 | 2,752,335 | +0.26(+0.48%) |
Sep 19, 2016 | 55.58 | 55.80 | 55.35 | 55.52 | 3,261,408 | +0.22(+0.40%) |
Sep 16, 2016 | 54.87 | 55.32 | 54.70 | 55.30 | 13,420,304 | +0.16(+0.28%) |
Sep 15, 2016 | 54.51 | 55.24 | 54.18 | 55.15 | 4,857,511 | +0.54(+0.99%) |
Sep 14, 2016 | 54.47 | 54.98 | 54.36 | 54.60 | 3,633,274 | +0.14(+0.25%) |
Sep 13, 2016 | 55.28 | 55.29 | 54.35 | 54.47 | 4,745,631 | -1.22(-2.20%) |
Sep 12, 2016 | 54.51 | 55.80 | 54.45 | 55.69 | 5,914,159 | +1.06(+1.94%) |
Sep 09, 2016 | 55.55 | 55.55 | 54.63 | 54.63 | 5,931,676 | -1.21(-2.16%) |
Sep 08, 2016 | 56.55 | 56.65 | 55.80 | 55.84 | 5,569,421 | -1.07(-1.89%) |
Sep 07, 2016 | 57.19 | 57.23 | 56.65 | 56.91 | 6,617,924 | -0.41(-0.71%) |
Sep 06, 2016 | 57.53 | 57.75 | 57.19 | 57.32 | 7,689,351 | -0.01(-0.01%) |
Sep 02, 2016 | 57.39 | 57.32 | 57.32 | 57.32 | 5,575,268 | +0.31(+0.55%) |
Sep 01, 2016 | 56.90 | 57.18 | 56.81 | 57.01 | 2,824,569 | +0.03(+0.06%) |
Aug 31, 2016 | 56.82 | 57.16 | 56.73 | 56.98 | 3,274,318 | -0.04(-0.08%) |
Aug 30, 2016 | 57.02 | 57.26 | 56.82 | 57.02 | 3,498,897 | +0.01(+0.02%) |
Aug 29, 2016 | 56.47 | 57.12 | 56.34 | 57.01 | 2,864,988 | +0.77(+1.37%) |
Aug 26, 2016 | 56.51 | 57.06 | 56.13 | 56.24 | 3,865,827 | -0.26(-0.46%) |
Aug 25, 2016 | 56.36 | 56.72 | 56.23 | 56.50 | 3,887,078 | +0.12(+0.21%) |
Aug 24, 2016 | 56.67 | 56.93 | 56.29 | 56.38 | 3,238,892 | -0.35(-0.61%) |
Aug 23, 2016 | 56.53 | 57.04 | 56.48 | 56.72 | 2,731,100 | +0.31(+0.56%) |
Aug 22, 2016 | 56.10 | 56.50 | 55.97 | 56.41 | 2,885,200 | +0.31(+0.55%) |
Aug 19, 2016 | 56.82 | 56.89 | 56.07 | 56.10 | 4,010,777 | -0.91(-1.60%) |
Aug 18, 2016 | 56.46 | 57.09 | 56.40 | 57.01 | 3,332,751 | +0.55(+0.98%) |
Aug 17, 2016 | 56.31 | 56.56 | 56.06 | 56.46 | 2,824,027 | +0.05(+0.09%) |
Aug 16, 2016 | 56.29 | 56.73 | 56.24 | 56.41 | 2,639,093 | -0.09(-0.16%) |
Aug 15, 2016 | 56.49 | 56.87 | 56.44 | 56.50 | 2,216,440 | -0.01(-0.02%) |
Aug 12, 2016 | 56.26 | 56.96 | 56.16 | 56.51 | 3,595,554 | -0.01(-0.02%) |
Aug 11, 2016 | 55.82 | 56.76 | 55.82 | 56.52 | 4,005,082 | +0.95(+1.72%) |
Aug 10, 2016 | 56.03 | 56.21 | 55.52 | 55.57 | 4,106,555 | -0.36(-0.65%) |
Aug 09, 2016 | 55.84 | 56.44 | 55.84 | 55.93 | 3,328,286 | -0.03(-0.06%) |
Aug 08, 2016 | 55.89 | 56.02 | 55.63 | 55.96 | 4,930,789 | +0.22(+0.39%) |
Aug 05, 2016 | 55.79 | 56.07 | 55.65 | 55.74 | 2,768,409 | +0.20(+0.36%) |
Aug 04, 2016 | 55.45 | 55.81 | 55.25 | 55.54 | 2,856,449 | +0.03(+0.06%) |
Aug 03, 2016 | 55.40 | 55.52 | 55.13 | 55.51 | 2,943,201 | +0.04(+0.07%) |
Aug 02, 2016 | 56.09 | 56.13 | 55.08 | 55.47 | 3,693,260 | -0.70(-1.24%) |
Aug 01, 2016 | 56.04 | 56.49 | 55.95 | 56.17 | 3,815,425 | +0.00(+0.00%) |
Jul 29, 2016 | 56.59 | 56.76 | 56.09 | 56.17 | 3,347,601 | -0.53(-0.93%) |
Jul 28, 2016 | 56.34 | 56.88 | 56.29 | 56.70 | 3,708,411 | +0.34(+0.60%) |
Jul 27, 2016 | 56.10 | 56.47 | 55.96 | 56.36 | 6,125,267 | +0.30(+0.53%) |
Jul 26, 2016 | 56.14 | 56.61 | 55.82 | 56.06 | 6,461,784 | -0.68(-1.21%) |
Jul 25, 2016 | 56.49 | 56.77 | 56.38 | 56.75 | 4,053,978 | +0.15(+0.27%) |
Jul 22, 2016 | 55.30 | 56.75 | 55.29 | 56.60 | 6,493,480 | +1.38(+2.50%) |
Jul 21, 2016 | 54.98 | 55.36 | 54.81 | 55.21 | 3,210,462 | +0.02(+0.03%) |
Jul 20, 2016 | 55.28 | 55.50 | 55.12 | 55.20 | 2,327,592 | +0.19(+0.35%) |
Jul 19, 2016 | 54.77 | 55.29 | 54.77 | 55.00 | 3,607,992 | -0.03(-0.05%) |
Jul 18, 2016 | 55.09 | 55.25 | 54.63 | 55.03 | 5,625,082 | +0.07(+0.13%) |
Jul 15, 2016 | 55.59 | 55.77 | 54.94 | 54.96 | 6,730,119 | -0.49(-0.88%) |
Jul 14, 2016 | 56.56 | 56.91 | 55.19 | 55.45 | 16,792,338 | +1.59(+2.95%) |
Jul 13, 2016 | 53.80 | 54.18 | 53.43 | 53.86 | 9,897,380 | -0.02(-0.04%) |
Jul 12, 2016 | 54.30 | 54.61 | 53.76 | 53.88 | 7,827,299 | -0.13(-0.24%) |
Jul 11, 2016 | 53.67 | 54.11 | 53.45 | 54.01 | 5,157,235 | +0.42(+0.79%) |
Jul 08, 2016 | 53.11 | 53.98 | 52.68 | 53.58 | 6,466,384 | +0.91(+1.72%) |
Jul 07, 2016 | 52.67 | 52.96 | 52.46 | 52.68 | 5,662,780 | +0.09(+0.17%) |
Jul 06, 2016 | 52.15 | 52.68 | 51.84 | 52.59 | 4,974,299 | +0.71(+1.36%) |
Jul 05, 2016 | 52.05 | 52.43 | 51.80 | 51.88 | 4,067,078 | -0.31(-0.59%) |
Jul 01, 2016 | 51.83 | 52.19 | 52.19 | 52.19 | 2,931,986 | +0.38(+0.74%) |
Jun 30, 2016 | 51.63 | 51.82 | 51.11 | 51.81 | 5,984,913 | +0.18(+0.34%) |
Jun 29, 2016 | 51.24 | 51.75 | 50.97 | 51.63 | 4,844,761 | +0.90(+1.77%) |
Jun 28, 2016 | 49.92 | 50.73 | 49.78 | 50.73 | 7,708,043 | +1.17(+2.36%) |
Jun 27, 2016 | 50.52 | 50.81 | 49.45 | 49.57 | 6,571,685 | -1.76(-3.43%) |
Jun 24, 2016 | 51.94 | 52.51 | 50.97 | 51.33 | 7,836,712 | -2.34(-4.37%) |
Jun 23, 2016 | 52.85 | 53.68 | 52.83 | 53.67 | 4,350,733 | +1.26(+2.40%) |
Jun 22, 2016 | 52.63 | 52.76 | 52.41 | 52.41 | 3,218,697 | -0.25(-0.47%) |
Jun 21, 2016 | 52.78 | 52.83 | 52.41 | 52.66 | 3,436,876 | +0.15(+0.29%) |
Jun 20, 2016 | 52.80 | 53.32 | 52.50 | 52.51 | 4,669,609 | +0.31(+0.60%) |
Jun 17, 2016 | 51.68 | 52.26 | 51.54 | 52.20 | 5,315,147 | +0.39(+0.76%) |
Jun 16, 2016 | 51.44 | 51.86 | 51.02 | 51.81 | 4,299,321 | +0.06(+0.12%) |
Jun 15, 2016 | 51.77 | 52.25 | 51.71 | 51.75 | 4,262,497 | +0.21(+0.40%) |
Jun 14, 2016 | 51.45 | 51.76 | 51.23 | 51.54 | 4,507,934 | -0.05(-0.10%) |
Jun 13, 2016 | 51.44 | 52.17 | 51.28 | 51.59 | 5,246,600 | +0.04(+0.08%) |
Jun 10, 2016 | 51.98 | 52.14 | 51.40 | 51.55 | 3,794,390 | -0.77(-1.47%) |
Jun 09, 2016 | 52.35 | 52.69 | 52.30 | 52.31 | 4,044,410 | -0.29(-0.55%) |
Jun 08, 2016 | 52.17 | 52.66 | 51.98 | 52.60 | 3,568,580 | +0.34(+0.66%) |
Jun 07, 2016 | 51.86 | 52.64 | 51.86 | 52.26 | 4,658,503 | +0.28(+0.54%) |
Jun 06, 2016 | 51.66 | 52.16 | 51.49 | 51.98 | 2,852,736 | +0.36(+0.70%) |
Jun 03, 2016 | 51.38 | 51.77 | 51.13 | 51.61 | 2,126,513 | +0.09(+0.18%) |
Jun 02, 2016 | 51.41 | 51.71 | 50.96 | 51.52 | 3,253,920 | +0.02(+0.04%) |
Jun 01, 2016 | 50.98 | 51.80 | 50.90 | 51.50 | 4,153,743 | +0.21(+0.41%) |
May 31, 2016 | 51.39 | 51.61 | 51.14 | 51.29 | 7,007,726 | -0.31(-0.61%) |
May 27, 2016 | 51.56 | 51.60 | 51.60 | 51.60 | 2,936,627 | +0.09(+0.17%) |
May 26, 2016 | 51.77 | 52.12 | 51.40 | 51.51 | 4,122,424 | -0.09(-0.18%) |
May 25, 2016 | 51.35 | 51.83 | 51.05 | 51.61 | 7,482,342 | +0.29(+0.57%) |
May 24, 2016 | 50.28 | 51.51 | 50.28 | 51.31 | 5,792,912 | +1.34(+2.69%) |
May 23, 2016 | 49.82 | 50.10 | 48.94 | 49.97 | 5,597,815 | +0.24(+0.48%) |
May 20, 2016 | 50.03 | 50.60 | 49.38 | 49.73 | 8,658,688 | -0.29(-0.59%) |
May 19, 2016 | 49.98 | 50.13 | 49.50 | 50.03 | 3,192,662 | -0.06(-0.12%) |
May 18, 2016 | 50.49 | 50.49 | 49.79 | 50.09 | 3,054,046 | -0.51(-1.00%) |
May 17, 2016 | 50.77 | 51.18 | 50.38 | 50.60 | 3,374,333 | -0.17(-0.33%) |
May 16, 2016 | 50.12 | 50.95 | 50.03 | 50.76 | 2,731,169 | +0.59(+1.18%) |
May 13, 2016 | 50.78 | 50.78 | 50.13 | 50.17 | 3,145,611 | -0.79(-1.56%) |
May 12, 2016 | 50.73 | 51.23 | 50.64 | 50.96 | 2,756,855 | +0.55(+1.09%) |
May 11, 2016 | 51.50 | 51.50 | 50.36 | 50.41 | 3,240,808 | -1.38(-2.67%) |
May 10, 2016 | 51.31 | 51.89 | 50.99 | 51.80 | 2,889,978 | +0.64(+1.25%) |
May 09, 2016 | 50.63 | 51.39 | 50.49 | 51.16 | 2,493,454 | +0.57(+1.14%) |
May 06, 2016 | 50.33 | 50.65 | 49.75 | 50.58 | 5,067,672 | +0.08(+0.15%) |
May 05, 2016 | 50.35 | 50.70 | 49.99 | 50.51 | 4,283,926 | +0.12(+0.24%) |
May 04, 2016 | 49.52 | 50.49 | 49.48 | 50.39 | 4,146,922 | +0.58(+1.17%) |
May 03, 2016 | 50.37 | 50.50 | 49.72 | 49.81 | 2,404,321 | -0.78(-1.54%) |
May 02, 2016 | 50.10 | 50.68 | 50.01 | 50.59 | 2,904,282 | +0.88(+1.77%) |
Apr 29, 2016 | 50.23 | 50.23 | 49.39 | 49.71 | 3,613,868 | -0.55(-1.09%) |
Apr 28, 2016 | 50.60 | 50.85 | 50.15 | 50.26 | 2,261,526 | -0.66(-1.29%) |
Apr 27, 2016 | 51.08 | 51.20 | 50.40 | 50.91 | 3,709,265 | -0.34(-0.67%) |
Apr 26, 2016 | 50.92 | 51.28 | 50.83 | 51.26 | 4,941,077 | +0.42(+0.84%) |
Apr 25, 2016 | 50.72 | 50.84 | 50.39 | 50.83 | 4,761,411 | +0.11(+0.21%) |
Apr 22, 2016 | 51.05 | 51.33 | 50.35 | 50.73 | 5,058,172 | -0.32(-0.62%) |
Apr 21, 2016 | 51.56 | 53.60 | 50.46 | 51.05 | 21,315,352 | -0.52(-1.01%) |
Apr 20, 2016 | 51.55 | 52.12 | 51.02 | 51.56 | 7,537,187 | +0.25(+0.49%) |
Apr 19, 2016 | 50.91 | 51.71 | 50.17 | 51.31 | 7,330,728 | -0.30(-0.58%) |
Apr 18, 2016 | 51.21 | 51.64 | 50.93 | 51.61 | 3,994,776 | +0.48(+0.94%) |
Apr 15, 2016 | 51.40 | 51.46 | 50.88 | 51.13 | 3,861,809 | -0.35(-0.68%) |
Apr 14, 2016 | 51.18 | 51.50 | 50.96 | 51.48 | 3,859,282 | +0.16(+0.30%) |
Apr 13, 2016 | 50.48 | 51.33 | 50.45 | 51.33 | 4,760,209 | +0.35(+0.69%) |
Apr 12, 2016 | 50.72 | 51.15 | 50.15 | 50.98 | 6,124,236 | +0.16(+0.31%) |
Apr 11, 2016 | 51.24 | 51.38 | 50.73 | 50.82 | 3,248,765 | -0.34(-0.66%) |
Apr 08, 2016 | 50.75 | 51.28 | 50.62 | 51.16 | 4,823,264 | +0.66(+1.32%) |
Apr 07, 2016 | 50.72 | 51.11 | 50.19 | 50.49 | 3,336,768 | -0.39(-0.76%) |
Apr 06, 2016 | 50.62 | 50.89 | 50.32 | 50.88 | 2,560,078 | +0.20(+0.39%) |
Apr 05, 2016 | 50.88 | 51.20 | 50.34 | 50.68 | 2,914,871 | -0.20(-0.40%) |
Apr 04, 2016 | 51.23 | 51.26 | 50.52 | 50.88 | 3,299,928 | -0.23(-0.45%) |
Apr 01, 2016 | 50.25 | 51.44 | 50.15 | 51.11 | 3,642,983 | +0.26(+0.51%) |
Mar 31, 2016 | 51.13 | 51.33 | 50.58 | 50.85 | 4,500,513 | -0.25(-0.49%) |
Mar 30, 2016 | 50.44 | 51.15 | 50.19 | 51.10 | 5,824,640 | +1.04(+2.08%) |
Mar 29, 2016 | 49.54 | 50.08 | 49.44 | 50.06 | 3,381,868 | +0.48(+0.96%) |
Mar 28, 2016 | 49.62 | 49.75 | 49.32 | 49.58 | 2,479,434 | +0.28(+0.57%) |
Mar 24, 2016 | 49.77 | 49.30 | 49.30 | 49.30 | 4,822,022 | -0.75(-1.49%) |
Mar 23, 2016 | 49.14 | 50.64 | 48.54 | 50.05 | 10,480,639 | +0.98(+1.99%) |
Mar 22, 2016 | 48.93 | 49.39 | 48.87 | 49.07 | 3,218,572 | -0.28(-0.57%) |
Mar 21, 2016 | 48.74 | 49.47 | 48.68 | 49.35 | 6,083,346 | +0.70(+1.43%) |
Mar 18, 2016 | 49.08 | 49.11 | 48.59 | 48.65 | 8,016,623 | -0.30(-0.61%) |
Mar 17, 2016 | 48.95 | 49.37 | 48.54 | 48.95 | 3,574,533 | +0.09(+0.18%) |
Mar 16, 2016 | 48.37 | 49.08 | 48.37 | 48.86 | 3,844,324 | +0.26(+0.54%) |
Mar 15, 2016 | 48.12 | 49.19 | 48.00 | 48.60 | 4,708,794 | +0.42(+0.88%) |
Mar 14, 2016 | 48.26 | 48.31 | 47.79 | 48.18 | 4,220,612 | -0.14(-0.28%) |
Mar 11, 2016 | 47.94 | 48.33 | 47.69 | 48.32 | 2,907,230 | +0.63(+1.32%) |
Mar 10, 2016 | 47.71 | 48.13 | 46.90 | 47.69 | 3,962,403 | +0.29(+0.60%) |
Mar 09, 2016 | 47.90 | 48.24 | 47.23 | 47.40 | 4,156,836 | -0.24(-0.50%) |
Mar 08, 2016 | 48.09 | 48.32 | 47.61 | 47.64 | 5,779,888 | -0.85(-1.76%) |
Mar 07, 2016 | 48.15 | 48.72 | 47.75 | 48.49 | 5,452,858 | +0.00(+0.00%) |
Mar 04, 2016 | 47.46 | 48.13 | 47.16 | 48.49 | 7,695,040 | +1.03(+2.17%) |
Mar 03, 2016 | 46.93 | 47.49 | 46.54 | 47.46 | 3,409,487 | +0.61(+1.30%) |
Mar 02, 2016 | 47.11 | 47.30 | 46.51 | 46.85 | 4,303,938 | -0.48(-1.02%) |
Mar 01, 2016 | 45.29 | 47.65 | 45.23 | 47.34 | 11,166,638 | +2.31(+5.13%) |
Feb 29, 2016 | 44.30 | 45.58 | 44.25 | 45.03 | 9,011,626 | +0.65(+1.47%) |
Feb 26, 2016 | 44.45 | 44.45 | 43.76 | 44.37 | 9,666,758 | +0.29(+0.65%) |
Feb 25, 2016 | 44.62 | 44.70 | 43.19 | 44.09 | 8,038,377 | -0.32(-0.73%) |
Feb 24, 2016 | 43.93 | 44.54 | 43.20 | 44.41 | 5,452,001 | -0.02(-0.04%) |
Feb 23, 2016 | 44.40 | 44.85 | 44.11 | 44.43 | 5,526,175 | -0.28(-0.63%) |
Feb 22, 2016 | 44.30 | 44.82 | 44.18 | 44.71 | 8,833,809 | +0.89(+2.04%) |
Feb 19, 2016 | 44.01 | 44.10 | 43.34 | 43.81 | 5,369,404 | -0.32(-0.72%) |
Feb 18, 2016 | 44.03 | 44.50 | 43.72 | 44.13 | 4,741,722 | -0.11(-0.24%) |
Feb 17, 2016 | 43.52 | 44.52 | 43.49 | 44.24 | 7,492,978 | +1.04(+2.42%) |
Feb 16, 2016 | 42.35 | 43.44 | 42.35 | 43.19 | 7,836,992 | +1.35(+3.24%) |
Feb 12, 2016 | 40.97 | 41.84 | 41.84 | 41.84 | 4,674,105 | +1.30(+3.22%) |
Feb 11, 2016 | 40.85 | 41.12 | 40.12 | 40.53 | 5,144,174 | -0.94(-2.28%) |
Feb 10, 2016 | 41.58 | 42.24 | 41.43 | 41.48 | 4,048,394 | +0.18(+0.44%) |
Feb 09, 2016 | 41.43 | 42.42 | 41.24 | 41.30 | 7,257,614 | -0.60(-1.42%) |
Feb 08, 2016 | 42.69 | 42.74 | 41.56 | 41.89 | 8,080,654 | -1.45(-3.34%) |
Feb 05, 2016 | 44.93 | 44.98 | 43.17 | 43.34 | 12,562,837 | -1.58(-3.53%) |
Feb 04, 2016 | 44.71 | 45.35 | 43.54 | 44.93 | 19,829,654 | -0.09(-0.19%) |
Feb 03, 2016 | 45.10 | 45.52 | 44.38 | 45.01 | 16,955,336 | +0.08(+0.18%) |
Feb 02, 2016 | 45.09 | 45.90 | 44.45 | 44.93 | 16,654,946 | -0.48(-1.07%) |
Feb 01, 2016 | 44.68 | 45.65 | 44.40 | 45.42 | 7,858,917 | +0.45(+1.01%) |
Jan 29, 2016 | 43.93 | 44.99 | 43.79 | 44.96 | 6,959,110 | +1.22(+2.78%) |
Jan 28, 2016 | 43.36 | 44.18 | 43.06 | 43.75 | 6,584,237 | +0.63(+1.46%) |
Jan 27, 2016 | 43.17 | 43.75 | 42.89 | 43.12 | 4,694,290 | -0.29(-0.67%) |
Jan 26, 2016 | 42.20 | 43.52 | 42.10 | 43.41 | 5,011,886 | +1.54(+3.68%) |
Jan 25, 2016 | 42.73 | 43.06 | 41.86 | 41.87 | 8,003,521 | -0.99(-2.31%) |
Jan 22, 2016 | 43.01 | 43.26 | 42.66 | 42.86 | 8,648,712 | +0.01(+0.03%) |
Jan 21, 2016 | 42.45 | 43.42 | 42.05 | 42.84 | 6,810,438 | +0.60(+1.43%) |
Jan 20, 2016 | 42.14 | 42.58 | 41.30 | 42.24 | 8,552,405 | -0.48(-1.13%) |
Jan 19, 2016 | 41.89 | 43.05 | 41.84 | 42.73 | 11,160,139 | +1.04(+2.50%) |
Jan 15, 2016 | 42.40 | 41.68 | 41.68 | 41.68 | 10,997,184 | -1.81(-4.17%) |
Jan 14, 2016 | 43.02 | 43.65 | 42.16 | 43.50 | 6,065,776 | +0.61(+1.42%) |
Jan 13, 2016 | 43.81 | 43.81 | 42.73 | 42.89 | 7,817,830 | -0.05(-0.12%) |
Jan 12, 2016 | 42.32 | 43.07 | 42.25 | 42.94 | 5,293,063 | +0.96(+2.28%) |
Jan 11, 2016 | 42.28 | 42.53 | 41.51 | 41.98 | 6,862,946 | -0.07(-0.18%) |
Jan 08, 2016 | 42.73 | 43.06 | 41.95 | 42.06 | 6,984,494 | -0.58(-1.36%) |
Jan 07, 2016 | 43.09 | 43.46 | 42.39 | 42.64 | 12,818,577 | -1.51(-3.41%) |
Jan 06, 2016 | 43.95 | 44.43 | 43.71 | 44.14 | 5,881,547 | -0.31(-0.71%) |
Jan 05, 2016 | 44.95 | 45.18 | 44.01 | 44.46 | 6,142,522 | -0.11(-0.25%) |
Jan 04, 2016 | 44.02 | 44.59 | 43.60 | 44.57 | 5,616,267 | -0.52(-1.15%) |
Dec 31, 2015 | 45.45 | 45.09 | 45.09 | 45.09 | 2,832,365 | -0.47(-1.03%) |
Dec 30, 2015 | 45.77 | 45.91 | 45.49 | 45.55 | 3,583,352 | -0.27(-0.58%) |
Dec 29, 2015 | 45.78 | 46.13 | 45.53 | 45.82 | 4,312,543 | +0.25(+0.54%) |
Dec 28, 2015 | 45.46 | 45.64 | 45.09 | 45.57 | 5,607,279 | -0.10(-0.22%) |
Dec 24, 2015 | 45.57 | 45.67 | 45.67 | 45.67 | 2,479,311 | -0.07(-0.16%) |
Dec 23, 2015 | 45.13 | 45.84 | 45.12 | 45.75 | 5,590,989 | +0.69(+1.53%) |
Dec 22, 2015 | 45.42 | 45.46 | 44.48 | 45.05 | 7,317,755 | -0.25(-0.55%) |
Dec 21, 2015 | 44.44 | 45.44 | 44.44 | 45.30 | 7,820,054 | +0.96(+2.17%) |
Dec 18, 2015 | 44.34 | 44.54 | 43.82 | 44.34 | 8,148,026 | -0.22(-0.50%) |
Dec 17, 2015 | 45.39 | 45.68 | 44.56 | 44.56 | 5,234,434 | -0.83(-1.82%) |
Dec 16, 2015 | 45.12 | 45.52 | 44.49 | 45.39 | 5,136,769 | +0.57(+1.28%) |
Dec 15, 2015 | 44.68 | 45.01 | 44.49 | 44.81 | 7,941,982 | +0.59(+1.34%) |
Dec 14, 2015 | 43.92 | 44.24 | 43.50 | 44.22 | 7,032,195 | +0.22(+0.49%) |
Dec 11, 2015 | 44.80 | 45.04 | 43.78 | 44.01 | 6,322,914 | -1.17(-2.58%) |
Dec 10, 2015 | 45.67 | 45.73 | 43.93 | 45.17 | 10,536,730 | -0.38(-0.83%) |
Dec 09, 2015 | 46.62 | 47.23 | 45.46 | 45.55 | 8,362,749 | -1.10(-2.37%) |
Dec 08, 2015 | 46.48 | 47.12 | 45.83 | 46.65 | 4,881,392 | -0.51(-1.07%) |
Dec 07, 2015 | 46.86 | 47.30 | 46.30 | 47.16 | 5,873,300 | +0.17(+0.35%) |
Dec 04, 2015 | 45.47 | 47.16 | 45.36 | 46.99 | 6,450,407 | +1.86(+4.12%) |
Dec 03, 2015 | 46.33 | 46.40 | 45.01 | 45.13 | 6,422,333 | -1.12(-2.43%) |
Dec 02, 2015 | 45.98 | 46.60 | 45.96 | 46.26 | 5,724,043 | +0.29(+0.63%) |