Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.38 | 49.64 | 48.36 | 49.33 | 5,358,240 | +1.09(+2.26%) |
Oct 28, 2016 | 48.10 | 48.58 | 48.05 | 48.24 | 3,091,448 | +0.17(+0.35%) |
Oct 27, 2016 | 48.16 | 48.29 | 47.75 | 48.07 | 3,029,856 | -0.26(-0.54%) |
Oct 26, 2016 | 48.19 | 48.59 | 47.88 | 48.33 | 2,958,578 | +0.05(+0.11%) |
Oct 25, 2016 | 47.79 | 48.47 | 47.75 | 48.28 | 3,332,237 | +0.33(+0.68%) |
Oct 24, 2016 | 47.75 | 48.03 | 47.53 | 47.95 | 2,204,885 | +0.42(+0.88%) |
Oct 21, 2016 | 47.62 | 47.78 | 47.33 | 47.53 | 2,343,329 | -0.33(-0.68%) |
Oct 20, 2016 | 48.10 | 48.24 | 47.75 | 47.86 | 2,211,830 | -0.21(-0.44%) |
Oct 19, 2016 | 48.22 | 48.26 | 47.82 | 48.07 | 3,090,759 | -0.14(-0.28%) |
Oct 18, 2016 | 48.13 | 48.29 | 47.51 | 48.21 | 3,724,967 | +0.30(+0.64%) |
Oct 17, 2016 | 47.55 | 48.04 | 47.49 | 47.91 | 3,638,245 | +0.51(+1.08%) |
Oct 14, 2016 | 47.36 | 47.80 | 47.15 | 47.40 | 3,273,079 | -0.18(-0.37%) |
Oct 13, 2016 | 47.06 | 47.94 | 47.02 | 47.57 | 4,544,048 | +0.40(+0.85%) |
Oct 12, 2016 | 46.73 | 47.31 | 46.73 | 47.17 | 3,481,253 | +0.50(+1.08%) |
Oct 11, 2016 | 47.15 | 47.38 | 46.62 | 46.67 | 2,836,124 | -0.66(-1.40%) |
Oct 10, 2016 | 47.15 | 47.40 | 46.96 | 47.33 | 2,147,407 | +0.32(+0.68%) |
Oct 07, 2016 | 47.70 | 48.04 | 46.98 | 47.01 | 4,397,199 | -0.35(-0.74%) |
Oct 06, 2016 | 47.22 | 47.56 | 46.95 | 47.36 | 4,200,781 | +0.05(+0.11%) |
Oct 05, 2016 | 47.31 | 47.95 | 47.15 | 47.30 | 5,028,918 | +0.00(+0.00%) |
Oct 04, 2016 | 48.29 | 48.29 | 47.03 | 47.30 | 4,714,264 | -1.01(-2.09%) |
Oct 03, 2016 | 48.72 | 48.74 | 47.97 | 48.32 | 3,694,169 | -0.53(-1.09%) |
Sep 30, 2016 | 49.30 | 49.50 | 48.50 | 48.85 | 5,454,501 | -0.22(-0.45%) |
Sep 29, 2016 | 49.77 | 49.77 | 48.77 | 49.07 | 4,772,166 | -0.65(-1.32%) |
Sep 28, 2016 | 49.94 | 50.04 | 49.28 | 49.72 | 3,307,038 | -0.11(-0.21%) |
Sep 27, 2016 | 50.71 | 50.94 | 49.73 | 49.83 | 2,930,940 | -0.65(-1.30%) |
Sep 26, 2016 | 50.71 | 50.77 | 50.33 | 50.48 | 2,294,710 | -0.23(-0.45%) |
Sep 23, 2016 | 50.58 | 50.87 | 50.28 | 50.71 | 2,669,817 | +0.05(+0.09%) |
Sep 22, 2016 | 50.60 | 50.81 | 50.36 | 50.67 | 3,394,516 | +0.31(+0.62%) |
Sep 21, 2016 | 49.41 | 50.42 | 49.38 | 50.36 | 4,444,714 | +0.90(+1.82%) |
Sep 20, 2016 | 49.63 | 49.98 | 49.46 | 49.46 | 2,935,250 | -0.31(-0.63%) |
Sep 19, 2016 | 49.45 | 49.82 | 49.31 | 49.77 | 2,873,214 | +0.46(+0.94%) |
Sep 16, 2016 | 48.81 | 49.36 | 48.60 | 49.31 | 4,931,205 | +0.39(+0.79%) |
Sep 15, 2016 | 48.64 | 49.05 | 48.47 | 48.92 | 3,235,968 | +0.21(+0.44%) |
Sep 14, 2016 | 49.27 | 49.27 | 48.46 | 48.70 | 3,707,573 | +0.16(+0.33%) |
Sep 13, 2016 | 49.09 | 49.37 | 48.36 | 48.54 | 5,055,112 | -0.68(-1.39%) |
Sep 12, 2016 | 48.45 | 49.37 | 48.45 | 49.23 | 3,700,279 | +0.76(+1.57%) |
Sep 09, 2016 | 49.84 | 49.91 | 48.40 | 48.47 | 4,391,968 | -1.82(-3.62%) |
Sep 08, 2016 | 50.13 | 50.48 | 50.04 | 50.29 | 2,410,792 | +0.04(+0.08%) |
Sep 07, 2016 | 50.19 | 50.39 | 49.94 | 50.25 | 2,619,447 | +0.01(+0.02%) |
Sep 06, 2016 | 49.84 | 50.34 | 49.75 | 50.24 | 3,195,422 | +0.61(+1.23%) |
Sep 02, 2016 | 49.12 | 49.63 | 49.63 | 49.63 | 2,904,284 | +0.63(+1.29%) |
Sep 01, 2016 | 49.00 | 49.22 | 48.86 | 49.00 | 2,669,361 | -0.12(-0.25%) |
Aug 31, 2016 | 49.11 | 49.15 | 48.74 | 49.12 | 4,158,004 | +0.19(+0.39%) |
Aug 30, 2016 | 49.61 | 49.83 | 48.89 | 48.93 | 4,331,295 | -0.65(-1.32%) |
Aug 29, 2016 | 49.35 | 49.73 | 49.31 | 49.59 | 2,982,834 | +0.37(+0.76%) |
Aug 26, 2016 | 50.53 | 50.90 | 49.17 | 49.21 | 4,356,938 | -1.28(-2.53%) |
Aug 25, 2016 | 50.52 | 50.70 | 50.38 | 50.49 | 2,095,496 | +0.02(+0.05%) |
Aug 24, 2016 | 50.30 | 50.57 | 50.03 | 50.47 | 2,082,225 | +0.05(+0.09%) |
Aug 23, 2016 | 50.70 | 50.96 | 50.42 | 50.42 | 2,442,878 | -0.18(-0.36%) |
Aug 22, 2016 | 50.64 | 50.90 | 50.45 | 50.61 | 2,096,698 | +0.11(+0.23%) |
Aug 19, 2016 | 51.06 | 51.25 | 50.32 | 50.49 | 2,703,530 | -0.78(-1.53%) |
Aug 18, 2016 | 50.49 | 51.29 | 50.42 | 51.28 | 4,553,579 | +0.68(+1.35%) |
Aug 17, 2016 | 50.02 | 50.68 | 49.51 | 50.59 | 4,390,313 | +0.62(+1.25%) |
Aug 16, 2016 | 50.48 | 50.55 | 49.97 | 49.97 | 3,129,588 | -0.64(-1.26%) |
Aug 15, 2016 | 51.45 | 51.58 | 50.58 | 50.61 | 2,555,077 | -0.78(-1.52%) |
Aug 12, 2016 | 51.69 | 51.87 | 51.36 | 51.39 | 1,805,080 | -0.13(-0.25%) |
Aug 11, 2016 | 51.43 | 51.53 | 51.13 | 51.52 | 2,804,455 | +0.12(+0.24%) |
Aug 10, 2016 | 51.33 | 51.55 | 51.14 | 51.40 | 1,694,447 | +0.13(+0.25%) |
Aug 09, 2016 | 51.12 | 51.43 | 50.96 | 51.27 | 2,296,577 | +0.18(+0.36%) |
Aug 08, 2016 | 51.31 | 51.61 | 50.98 | 51.09 | 2,466,530 | -0.11(-0.21%) |
Aug 05, 2016 | 51.67 | 51.73 | 51.03 | 51.19 | 5,003,093 | -0.60(-1.15%) |
Aug 04, 2016 | 51.74 | 52.09 | 51.60 | 51.79 | 2,382,511 | +0.14(+0.28%) |
Aug 03, 2016 | 51.94 | 52.08 | 51.40 | 51.65 | 2,597,012 | -0.42(-0.81%) |
Aug 02, 2016 | 52.02 | 52.26 | 51.75 | 52.07 | 2,510,591 | -0.23(-0.43%) |
Aug 01, 2016 | 51.96 | 52.42 | 51.96 | 52.29 | 2,212,787 | +0.01(+0.01%) |
Jul 29, 2016 | 51.94 | 52.48 | 51.92 | 52.29 | 3,300,437 | +0.29(+0.55%) |
Jul 28, 2016 | 52.04 | 52.23 | 51.74 | 52.00 | 3,499,551 | +0.05(+0.09%) |
Jul 27, 2016 | 52.47 | 52.54 | 51.49 | 51.95 | 4,228,703 | -0.66(-1.26%) |
Jul 26, 2016 | 53.00 | 53.02 | 52.31 | 52.62 | 3,147,986 | -0.02(-0.04%) |
Jul 25, 2016 | 52.87 | 52.94 | 52.40 | 52.64 | 2,606,476 | -0.22(-0.41%) |
Jul 22, 2016 | 52.41 | 53.00 | 52.18 | 52.86 | 3,250,983 | +0.48(+0.91%) |
Jul 21, 2016 | 52.20 | 52.40 | 51.83 | 52.38 | 4,238,983 | +0.06(+0.12%) |
Jul 20, 2016 | 52.66 | 52.72 | 52.22 | 52.32 | 1,933,048 | -0.32(-0.60%) |
Jul 19, 2016 | 52.81 | 52.89 | 52.30 | 52.64 | 2,414,318 | -0.14(-0.26%) |
Jul 18, 2016 | 52.61 | 52.90 | 52.57 | 52.78 | 2,095,976 | +0.23(+0.45%) |
Jul 15, 2016 | 52.39 | 52.61 | 52.19 | 52.54 | 3,001,106 | +0.20(+0.37%) |
Jul 14, 2016 | 52.41 | 52.74 | 52.17 | 52.35 | 3,277,233 | -0.48(-0.90%) |
Jul 13, 2016 | 52.75 | 52.92 | 52.54 | 52.82 | 2,660,241 | +0.32(+0.62%) |
Jul 12, 2016 | 53.00 | 53.13 | 52.44 | 52.50 | 3,798,714 | -0.84(-1.58%) |
Jul 11, 2016 | 53.14 | 53.39 | 52.57 | 53.34 | 2,737,102 | -0.01(-0.01%) |
Jul 08, 2016 | 52.83 | 53.43 | 53.03 | 53.35 | 3,566,012 | +0.32(+0.61%) |
Jul 07, 2016 | 53.54 | 53.55 | 52.91 | 53.03 | 3,962,661 | -0.75(-1.39%) |
Jul 06, 2016 | 53.43 | 53.81 | 53.14 | 53.77 | 3,963,323 | +0.35(+0.65%) |
Jul 05, 2016 | 53.03 | 53.51 | 52.93 | 53.43 | 2,564,871 | +0.51(+0.96%) |
Jul 01, 2016 | 53.16 | 52.92 | 52.92 | 52.92 | 2,801,349 | +0.04(+0.07%) |
Jun 30, 2016 | 51.92 | 52.89 | 51.74 | 52.88 | 3,788,482 | +1.03(+1.99%) |
Jun 29, 2016 | 51.98 | 52.12 | 51.57 | 51.85 | 3,343,173 | +0.06(+0.12%) |
Jun 28, 2016 | 51.51 | 51.80 | 50.93 | 51.79 | 3,173,434 | +0.22(+0.42%) |
Jun 27, 2016 | 50.68 | 51.70 | 50.58 | 51.57 | 4,647,783 | +0.82(+1.62%) |
Jun 24, 2016 | 49.74 | 51.26 | 49.68 | 50.75 | 5,347,419 | +0.51(+1.01%) |
Jun 23, 2016 | 50.26 | 50.27 | 49.87 | 50.24 | 2,426,738 | +0.07(+0.14%) |
Jun 22, 2016 | 50.48 | 50.52 | 50.11 | 50.17 | 1,932,785 | -0.20(-0.40%) |
Jun 21, 2016 | 50.50 | 50.66 | 50.10 | 50.38 | 1,833,902 | -0.02(-0.03%) |
Jun 20, 2016 | 50.63 | 50.76 | 50.05 | 50.39 | 2,699,476 | -0.32(-0.62%) |
Jun 17, 2016 | 50.57 | 50.76 | 50.15 | 50.71 | 3,473,533 | +0.25(+0.49%) |
Jun 16, 2016 | 50.08 | 50.58 | 49.99 | 50.46 | 2,939,147 | +0.48(+0.97%) |
Jun 15, 2016 | 50.48 | 50.55 | 49.76 | 49.98 | 2,824,673 | -0.45(-0.88%) |
Jun 14, 2016 | 50.21 | 50.42 | 49.86 | 50.42 | 2,770,573 | +0.21(+0.42%) |
Jun 13, 2016 | 50.49 | 50.70 | 50.16 | 50.21 | 3,714,216 | -0.23(-0.45%) |
Jun 10, 2016 | 50.46 | 50.81 | 50.21 | 50.44 | 2,344,298 | -0.08(-0.16%) |
Jun 09, 2016 | 49.95 | 50.56 | 49.88 | 50.52 | 2,389,796 | +0.57(+1.15%) |
Jun 08, 2016 | 49.61 | 49.95 | 49.56 | 49.95 | 2,061,923 | +0.27(+0.55%) |
Jun 07, 2016 | 49.76 | 49.96 | 49.55 | 49.68 | 2,892,167 | +0.11(+0.21%) |
Jun 06, 2016 | 49.74 | 49.84 | 49.38 | 49.57 | 2,598,430 | -0.08(-0.17%) |
Jun 03, 2016 | 49.19 | 49.96 | 49.19 | 49.65 | 3,058,330 | +0.85(+1.75%) |
Jun 02, 2016 | 48.81 | 48.92 | 48.32 | 48.80 | 2,583,067 | -0.16(-0.32%) |
Jun 01, 2016 | 48.84 | 49.07 | 48.68 | 48.96 | 2,569,390 | +0.12(+0.25%) |
May 31, 2016 | 48.45 | 48.92 | 48.31 | 48.84 | 4,456,529 | +0.32(+0.65%) |
May 27, 2016 | 48.48 | 48.52 | 48.52 | 48.52 | 2,830,507 | -0.02(-0.03%) |
May 26, 2016 | 47.79 | 48.57 | 47.77 | 48.54 | 4,343,698 | +0.68(+1.42%) |
May 25, 2016 | 47.75 | 48.12 | 47.53 | 47.86 | 3,191,393 | -0.15(-0.31%) |
May 24, 2016 | 47.72 | 48.14 | 47.56 | 48.01 | 3,032,839 | +0.51(+1.08%) |
May 23, 2016 | 48.14 | 48.19 | 47.47 | 47.50 | 3,341,491 | -0.64(-1.33%) |
May 20, 2016 | 48.33 | 48.36 | 47.80 | 48.14 | 2,950,637 | -0.04(-0.08%) |
May 19, 2016 | 47.67 | 48.19 | 47.24 | 48.17 | 3,803,478 | +0.41(+0.87%) |
May 18, 2016 | 48.31 | 48.68 | 47.51 | 47.76 | 5,828,808 | -0.91(-1.88%) |
May 17, 2016 | 49.70 | 49.70 | 48.42 | 48.67 | 4,521,968 | -1.07(-2.15%) |
May 16, 2016 | 49.37 | 49.77 | 49.06 | 49.74 | 3,103,492 | +0.24(+0.49%) |
May 13, 2016 | 49.47 | 49.65 | 48.98 | 49.50 | 3,686,414 | -0.04(-0.08%) |
May 12, 2016 | 49.13 | 49.68 | 48.88 | 49.54 | 2,844,340 | +0.34(+0.69%) |
May 11, 2016 | 49.08 | 49.30 | 48.69 | 49.20 | 2,784,319 | +0.12(+0.25%) |
May 10, 2016 | 49.45 | 49.46 | 48.98 | 49.08 | 3,654,669 | -0.18(-0.37%) |
May 09, 2016 | 48.76 | 49.33 | 48.53 | 49.26 | 5,212,806 | +0.55(+1.13%) |
May 06, 2016 | 48.73 | 48.88 | 48.02 | 48.71 | 4,227,268 | -0.02(-0.05%) |
May 05, 2016 | 48.76 | 49.34 | 48.46 | 48.73 | 3,763,983 | -0.18(-0.37%) |
May 04, 2016 | 48.16 | 49.15 | 48.00 | 48.91 | 4,727,148 | +0.67(+1.38%) |
May 03, 2016 | 48.11 | 48.40 | 47.92 | 48.25 | 5,974,048 | +0.10(+0.22%) |
May 02, 2016 | 47.57 | 48.19 | 47.43 | 48.14 | 6,721,552 | +0.64(+1.35%) |
Apr 29, 2016 | 46.92 | 47.60 | 46.44 | 47.50 | 4,001,084 | +0.33(+0.70%) |
Apr 28, 2016 | 46.26 | 47.43 | 45.94 | 47.17 | 6,698,035 | -0.65(-1.36%) |
Apr 27, 2016 | 47.12 | 48.19 | 47.05 | 47.82 | 5,304,280 | +0.77(+1.64%) |
Apr 26, 2016 | 47.06 | 47.31 | 46.92 | 47.05 | 2,643,714 | +0.07(+0.14%) |
Apr 25, 2016 | 46.89 | 47.00 | 46.72 | 46.98 | 3,301,413 | +0.05(+0.11%) |
Apr 22, 2016 | 46.75 | 47.12 | 46.63 | 46.93 | 4,090,782 | +0.36(+0.77%) |
Apr 21, 2016 | 47.57 | 47.57 | 46.38 | 46.57 | 6,053,871 | -1.08(-2.26%) |
Apr 20, 2016 | 49.26 | 49.45 | 47.54 | 47.65 | 6,216,996 | -1.60(-3.25%) |
Apr 19, 2016 | 49.65 | 49.69 | 49.01 | 49.25 | 3,504,294 | -0.30(-0.60%) |
Apr 18, 2016 | 49.41 | 49.60 | 48.99 | 49.55 | 2,349,158 | +0.14(+0.29%) |
Apr 15, 2016 | 49.20 | 49.50 | 49.05 | 49.41 | 2,621,385 | +0.34(+0.70%) |
Apr 14, 2016 | 49.08 | 49.35 | 48.96 | 49.06 | 1,500,318 | -0.15(-0.30%) |
Apr 13, 2016 | 49.67 | 49.67 | 48.93 | 49.21 | 2,598,111 | -0.39(-0.78%) |
Apr 12, 2016 | 49.18 | 49.65 | 49.08 | 49.60 | 2,371,155 | +0.47(+0.96%) |
Apr 11, 2016 | 49.41 | 49.72 | 49.07 | 49.13 | 2,245,250 | -0.25(-0.50%) |
Apr 08, 2016 | 49.27 | 49.63 | 49.17 | 49.38 | 2,858,013 | +0.38(+0.78%) |
Apr 07, 2016 | 48.97 | 49.35 | 48.90 | 48.99 | 2,036,766 | -0.10(-0.20%) |
Apr 06, 2016 | 48.87 | 49.14 | 48.61 | 49.09 | 2,706,158 | +0.17(+0.35%) |
Apr 05, 2016 | 49.77 | 49.83 | 48.89 | 48.92 | 3,450,245 | -0.88(-1.77%) |
Apr 04, 2016 | 50.17 | 50.26 | 49.53 | 49.80 | 2,400,251 | -0.32(-0.64%) |
Apr 01, 2016 | 49.44 | 50.22 | 49.44 | 50.12 | 2,804,497 | +0.46(+0.92%) |
Mar 31, 2016 | 49.38 | 49.74 | 49.20 | 49.67 | 3,909,916 | +0.28(+0.58%) |
Mar 30, 2016 | 49.43 | 49.65 | 49.14 | 49.38 | 3,046,055 | -0.01(-0.02%) |
Mar 29, 2016 | 48.73 | 49.42 | 48.49 | 49.39 | 4,673,544 | +0.77(+1.58%) |
Mar 28, 2016 | 48.91 | 49.19 | 48.53 | 48.62 | 4,388,404 | -0.04(-0.09%) |
Mar 24, 2016 | 48.64 | 48.67 | 48.67 | 48.67 | 5,327,347 | -0.02(-0.03%) |
Mar 23, 2016 | 48.35 | 48.85 | 48.17 | 48.68 | 4,949,933 | +0.23(+0.48%) |
Mar 22, 2016 | 48.63 | 48.87 | 48.30 | 48.45 | 3,706,194 | -0.02(-0.05%) |
Mar 21, 2016 | 48.16 | 48.65 | 47.89 | 48.47 | 3,063,224 | +0.01(+0.02%) |
Mar 18, 2016 | 49.10 | 49.13 | 48.46 | 48.46 | 6,790,411 | -0.48(-0.98%) |
Mar 17, 2016 | 48.77 | 49.09 | 48.51 | 48.94 | 3,173,851 | +0.22(+0.46%) |
Mar 16, 2016 | 48.12 | 48.81 | 47.67 | 48.72 | 3,887,653 | +0.54(+1.12%) |
Mar 15, 2016 | 48.07 | 48.40 | 47.78 | 48.18 | 2,137,882 | +0.14(+0.30%) |
Mar 14, 2016 | 47.79 | 48.16 | 47.66 | 48.04 | 2,059,445 | -0.01(-0.02%) |
Mar 11, 2016 | 48.29 | 48.39 | 47.94 | 48.04 | 2,800,376 | +0.07(+0.16%) |
Mar 10, 2016 | 48.10 | 48.20 | 47.48 | 47.97 | 2,608,967 | -0.13(-0.26%) |
Mar 09, 2016 | 47.63 | 48.34 | 47.53 | 48.10 | 3,107,075 | +0.52(+1.08%) |
Mar 08, 2016 | 47.30 | 47.81 | 47.06 | 47.58 | 3,611,349 | +0.28(+0.59%) |
Mar 07, 2016 | 46.68 | 47.42 | 46.50 | 47.30 | 3,915,555 | +0.61(+1.30%) |
Mar 04, 2016 | 45.97 | 46.90 | 45.64 | 46.70 | 5,157,509 | +0.49(+1.07%) |
Mar 03, 2016 | 46.21 | 46.26 | 45.37 | 46.20 | 5,185,882 | -0.09(-0.19%) |
Mar 02, 2016 | 46.01 | 46.35 | 44.99 | 46.29 | 3,745,602 | +0.12(+0.26%) |
Mar 01, 2016 | 46.43 | 46.58 | 45.82 | 46.17 | 2,753,418 | -0.01(-0.03%) |
Feb 29, 2016 | 45.98 | 46.67 | 45.96 | 46.19 | 4,311,302 | +0.21(+0.46%) |
Feb 26, 2016 | 47.33 | 47.70 | 45.94 | 45.98 | 4,439,591 | -1.81(-3.79%) |
Feb 25, 2016 | 47.25 | 47.80 | 47.14 | 47.79 | 2,356,369 | +0.66(+1.40%) |
Feb 24, 2016 | 46.96 | 47.35 | 46.67 | 47.13 | 2,407,383 | +0.19(+0.40%) |
Feb 23, 2016 | 46.73 | 47.08 | 46.45 | 46.95 | 2,598,580 | -0.07(-0.14%) |
Feb 22, 2016 | 46.38 | 47.03 | 46.26 | 47.01 | 2,959,202 | +0.70(+1.52%) |
Feb 19, 2016 | 46.70 | 46.71 | 46.07 | 46.31 | 3,269,593 | -0.40(-0.86%) |
Feb 18, 2016 | 45.85 | 46.96 | 45.57 | 46.71 | 3,912,606 | +1.01(+2.21%) |
Feb 17, 2016 | 45.72 | 45.84 | 45.13 | 45.70 | 4,546,393 | +0.01(+0.02%) |
Feb 16, 2016 | 45.57 | 46.05 | 45.25 | 45.70 | 5,247,377 | +0.37(+0.81%) |
Feb 12, 2016 | 45.86 | 45.33 | 45.33 | 45.33 | 5,143,392 | -0.53(-1.16%) |
Feb 11, 2016 | 46.77 | 47.12 | 45.84 | 45.86 | 4,396,200 | -1.19(-2.53%) |
Feb 10, 2016 | 46.42 | 47.41 | 46.04 | 47.05 | 5,588,609 | +0.40(+0.85%) |
Feb 09, 2016 | 46.68 | 47.07 | 46.34 | 46.65 | 4,233,109 | -0.09(-0.19%) |
Feb 08, 2016 | 46.55 | 47.16 | 45.91 | 46.74 | 6,076,262 | +0.16(+0.34%) |
Feb 05, 2016 | 46.09 | 46.91 | 45.63 | 46.59 | 5,561,514 | +0.41(+0.88%) |
Feb 04, 2016 | 46.82 | 46.96 | 45.99 | 46.18 | 5,550,193 | -0.76(-1.61%) |
Feb 03, 2016 | 46.24 | 47.17 | 46.10 | 46.93 | 6,670,044 | +0.97(+2.11%) |
Feb 02, 2016 | 45.71 | 46.18 | 45.59 | 45.96 | 6,203,512 | +0.16(+0.34%) |
Feb 01, 2016 | 45.22 | 46.38 | 45.09 | 45.81 | 6,789,655 | +0.61(+1.34%) |
Jan 29, 2016 | 44.48 | 45.28 | 44.45 | 45.20 | 6,376,201 | +1.13(+2.56%) |
Jan 28, 2016 | 42.35 | 44.36 | 42.07 | 44.07 | 6,126,518 | +0.93(+2.17%) |
Jan 27, 2016 | 43.14 | 43.59 | 42.76 | 43.14 | 4,215,972 | -0.01(-0.02%) |
Jan 26, 2016 | 43.00 | 43.72 | 42.90 | 43.15 | 4,284,755 | +0.33(+0.78%) |
Jan 25, 2016 | 43.40 | 43.41 | 42.75 | 42.81 | 4,909,609 | -0.58(-1.33%) |
Jan 22, 2016 | 43.34 | 43.42 | 42.79 | 43.39 | 5,001,246 | +0.66(+1.54%) |
Jan 21, 2016 | 42.54 | 43.28 | 42.33 | 42.73 | 5,381,852 | -0.21(-0.48%) |
Jan 20, 2016 | 43.89 | 44.08 | 42.38 | 42.94 | 5,939,622 | -1.22(-2.77%) |
Jan 19, 2016 | 43.74 | 44.27 | 43.52 | 44.16 | 4,884,008 | +0.65(+1.50%) |
Jan 15, 2016 | 43.26 | 43.51 | 43.51 | 43.51 | 4,825,435 | -0.33(-0.76%) |
Jan 14, 2016 | 43.21 | 44.15 | 42.92 | 43.84 | 5,519,165 | +0.88(+2.05%) |
Jan 13, 2016 | 43.17 | 43.40 | 42.86 | 42.96 | 4,763,647 | -0.16(-0.38%) |
Jan 12, 2016 | 43.66 | 43.72 | 42.60 | 43.12 | 5,735,913 | -0.44(-1.02%) |
Jan 11, 2016 | 43.28 | 43.74 | 43.15 | 43.57 | 3,727,692 | +0.38(+0.88%) |
Jan 08, 2016 | 43.26 | 43.69 | 43.09 | 43.19 | 3,770,961 | -0.07(-0.15%) |
Jan 07, 2016 | 43.35 | 43.72 | 43.12 | 43.26 | 5,189,544 | -0.50(-1.15%) |
Jan 06, 2016 | 43.32 | 43.99 | 43.15 | 43.76 | 4,759,328 | +0.16(+0.37%) |
Jan 05, 2016 | 43.18 | 43.72 | 42.49 | 43.60 | 4,632,830 | +0.36(+0.82%) |
Jan 04, 2016 | 42.86 | 43.26 | 42.65 | 43.24 | 5,513,992 | +0.04(+0.10%) |
Dec 31, 2015 | 43.61 | 43.20 | 43.20 | 43.20 | 3,315,336 | -0.47(-1.07%) |
Dec 30, 2015 | 43.69 | 43.84 | 43.54 | 43.67 | 2,367,077 | +0.01(+0.02%) |
Dec 29, 2015 | 43.59 | 43.79 | 43.49 | 43.66 | 4,261,697 | +0.21(+0.49%) |
Dec 28, 2015 | 43.12 | 43.55 | 43.03 | 43.44 | 3,280,715 | +0.15(+0.34%) |
Dec 24, 2015 | 43.10 | 43.29 | 43.29 | 43.29 | 1,803,619 | +0.11(+0.26%) |
Dec 23, 2015 | 42.51 | 43.31 | 42.38 | 43.18 | 4,291,135 | +0.77(+1.82%) |
Dec 22, 2015 | 42.03 | 42.50 | 41.67 | 42.41 | 3,860,531 | +0.49(+1.17%) |
Dec 21, 2015 | 41.97 | 42.20 | 41.65 | 41.92 | 4,791,834 | +0.20(+0.48%) |
Dec 18, 2015 | 42.41 | 42.46 | 41.54 | 41.72 | 7,377,814 | -0.85(-1.99%) |
Dec 17, 2015 | 42.23 | 43.02 | 42.15 | 42.57 | 5,807,517 | +0.30(+0.72%) |
Dec 16, 2015 | 41.66 | 42.40 | 41.60 | 42.26 | 4,618,632 | +0.72(+1.73%) |
Dec 15, 2015 | 40.85 | 41.80 | 40.66 | 41.54 | 5,873,313 | +1.11(+2.75%) |
Dec 14, 2015 | 40.45 | 40.74 | 40.10 | 40.43 | 5,397,444 | -0.01(-0.04%) |
Dec 11, 2015 | 40.51 | 40.84 | 40.33 | 40.45 | 3,996,211 | -0.24(-0.58%) |
Dec 10, 2015 | 41.72 | 41.76 | 40.63 | 40.68 | 5,023,542 | -1.02(-2.44%) |
Dec 09, 2015 | 41.31 | 42.19 | 41.06 | 41.70 | 3,774,230 | +0.27(+0.66%) |
Dec 08, 2015 | 41.60 | 41.68 | 41.19 | 41.43 | 3,104,242 | -0.27(-0.66%) |
Dec 07, 2015 | 41.69 | 41.74 | 41.33 | 41.70 | 3,625,603 | +0.30(+0.73%) |
Dec 04, 2015 | 40.74 | 41.43 | 40.71 | 41.40 | 3,141,336 | +0.85(+2.08%) |
Dec 03, 2015 | 40.80 | 41.00 | 40.40 | 40.55 | 4,671,793 | -0.47(-1.14%) |
Dec 02, 2015 | 41.85 | 41.96 | 40.97 | 41.02 | 3,472,971 | -1.04(-2.47%) |
Dec 01, 2015 | 41.78 | 42.17 | 41.49 | 42.06 | 4,752,379 | +0.53(+1.29%) |
Nov 30, 2015 | 41.48 | 41.95 | 41.48 | 41.52 | 5,943,237 | +0.05(+0.13%) |
Nov 27, 2015 | 41.26 | 41.61 | 41.13 | 41.47 | 1,920,321 | +0.24(+0.59%) |
Nov 25, 2015 | 41.20 | 41.23 | 41.23 | 41.23 | 3,164,664 | -0.13(-0.32%) |
Nov 24, 2015 | 41.29 | 41.50 | 40.97 | 41.36 | 3,041,494 | -0.15(-0.36%) |
Nov 23, 2015 | 41.94 | 42.14 | 41.45 | 41.51 | 3,105,509 | -0.41(-0.97%) |
Nov 20, 2015 | 41.92 | 42.24 | 41.60 | 41.92 | 5,752,609 | +0.16(+0.39%) |
Nov 19, 2015 | 41.21 | 41.90 | 41.17 | 41.75 | 5,058,288 | +0.67(+1.64%) |
Nov 18, 2015 | 40.84 | 41.14 | 40.26 | 41.08 | 6,307,087 | +0.27(+0.65%) |
Nov 17, 2015 | 41.56 | 41.92 | 40.71 | 40.81 | 3,267,758 | -0.86(-2.06%) |
Nov 16, 2015 | 40.81 | 41.70 | 40.74 | 41.67 | 2,979,033 | +0.85(+2.09%) |
Nov 13, 2015 | 41.06 | 41.40 | 40.74 | 40.82 | 3,031,855 | -0.19(-0.47%) |
Nov 12, 2015 | 41.06 | 41.52 | 40.80 | 41.01 | 3,557,175 | -0.18(-0.43%) |
Nov 11, 2015 | 40.88 | 41.29 | 40.79 | 41.19 | 3,657,590 | +0.34(+0.83%) |
Nov 10, 2015 | 40.39 | 40.88 | 40.39 | 40.85 | 3,214,743 | +0.50(+1.23%) |
Nov 09, 2015 | 39.84 | 40.46 | 39.68 | 40.35 | 4,954,576 | +0.35(+0.87%) |
Nov 06, 2015 | 40.92 | 40.98 | 39.51 | 40.00 | 6,948,110 | -1.46(-3.52%) |
Nov 05, 2015 | 41.62 | 41.82 | 41.41 | 41.46 | 3,247,567 | -0.16(-0.39%) |
Nov 04, 2015 | 41.67 | 41.95 | 41.53 | 41.62 | 3,506,320 | -0.03(-0.07%) |
Nov 03, 2015 | 41.62 | 41.87 | 41.36 | 41.65 | 2,915,138 | -0.10(-0.25%) |