Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.68 | 41.68 | 41.68 | 0 | -0.03(-0.06%) | |
Dec 29, 2016 | 41.67 | 42.30 | 41.51 | 41.71 | 2,608,641 | +0.05(+0.13%) |
Dec 28, 2016 | 42.29 | 42.44 | 41.60 | 41.66 | 3,242,442 | -0.71(-1.67%) |
Dec 27, 2016 | 42.34 | 42.72 | 42.18 | 42.36 | 2,147,133 | -0.10(-0.24%) |
Dec 23, 2016 | 42.47 | 42.47 | 42.47 | 0 | +0.78(+1.87%) | |
Dec 22, 2016 | 42.26 | 42.41 | 41.19 | 41.69 | 4,125,888 | -0.35(-0.83%) |
Dec 21, 2016 | 41.78 | 42.44 | 41.69 | 42.04 | 4,932,852 | -0.07(-0.17%) |
Dec 20, 2016 | 43.01 | 43.26 | 41.93 | 42.11 | 4,081,962 | -0.71(-1.65%) |
Dec 19, 2016 | 43.17 | 43.33 | 42.67 | 42.81 | 3,890,301 | -0.29(-0.68%) |
Dec 16, 2016 | 43.00 | 43.12 | 42.66 | 43.11 | 4,644,141 | +0.10(+0.24%) |
Dec 15, 2016 | 43.00 | 43.42 | 42.83 | 43.00 | 2,734,494 | +0.27(+0.62%) |
Dec 14, 2016 | 43.07 | 43.18 | 42.43 | 42.74 | 3,175,560 | -0.34(-0.80%) |
Dec 13, 2016 | 42.96 | 43.29 | 42.64 | 43.08 | 3,451,410 | +0.48(+1.13%) |
Dec 12, 2016 | 43.32 | 43.51 | 42.34 | 42.60 | 4,654,608 | -0.76(-1.75%) |
Dec 09, 2016 | 43.88 | 43.99 | 42.96 | 43.36 | 3,044,142 | -0.19(-0.44%) |
Dec 08, 2016 | 43.24 | 43.99 | 43.03 | 43.55 | 3,763,449 | +0.42(+0.98%) |
Dec 07, 2016 | 42.97 | 43.32 | 42.18 | 43.12 | 4,485,189 | +0.01(+0.02%) |
Dec 06, 2016 | 43.42 | 43.43 | 42.63 | 43.12 | 4,131,516 | +0.13(+0.31%) |
Dec 05, 2016 | 42.50 | 43.59 | 42.46 | 42.98 | 7,308,960 | +0.76(+1.81%) |
Dec 02, 2016 | 42.83 | 43.11 | 42.02 | 42.22 | 7,817,406 | -0.99(-2.28%) |
Dec 01, 2016 | 44.80 | 44.93 | 43.16 | 43.21 | 6,608,334 | -1.58(-3.53%) |
Nov 30, 2016 | 44.72 | 45.12 | 44.05 | 44.79 | 4,947,375 | +0.26(+0.59%) |
Nov 29, 2016 | 45.32 | 45.73 | 44.37 | 44.53 | 7,925,178 | -0.89(-1.97%) |
Nov 28, 2016 | 47.12 | 47.33 | 45.15 | 45.42 | 9,679,665 | -1.75(-3.71%) |
Nov 25, 2016 | 46.67 | 47.18 | 46.42 | 47.17 | 3,081,717 | +0.61(+1.30%) |
Nov 23, 2016 | 46.56 | 46.56 | 46.56 | 0 | -0.01(-0.03%) | |
Nov 22, 2016 | 47.86 | 48.08 | 46.03 | 46.58 | 35,335,852 | -7.11(-13.24%) |
Nov 21, 2016 | 54.21 | 54.21 | 52.77 | 53.69 | 13,567,377 | -0.10(-0.18%) |
Nov 18, 2016 | 54.86 | 54.86 | 53.43 | 53.78 | 4,847,763 | -0.93(-1.71%) |
Nov 17, 2016 | 53.24 | 55.23 | 53.13 | 54.72 | 5,064,462 | +1.24(+2.32%) |
Nov 16, 2016 | 52.72 | 54.00 | 52.69 | 53.48 | 3,311,097 | +0.33(+0.61%) |
Nov 15, 2016 | 52.55 | 53.86 | 52.52 | 53.15 | 3,562,122 | +1.00(+1.92%) |
Nov 14, 2016 | 52.12 | 53.00 | 51.83 | 52.15 | 2,947,005 | +0.15(+0.28%) |
Nov 11, 2016 | 50.33 | 52.47 | 49.86 | 52.00 | 4,015,788 | +1.37(+2.70%) |
Nov 10, 2016 | 53.33 | 54.44 | 50.23 | 50.64 | 7,063,893 | -2.37(-4.47%) |
Nov 09, 2016 | 50.46 | 53.03 | 50.46 | 53.01 | 5,481,549 | +2.03(+3.98%) |
Nov 08, 2016 | 50.60 | 51.66 | 50.42 | 50.98 | 3,294,852 | +0.17(+0.33%) |
Nov 07, 2016 | 50.28 | 51.15 | 50.17 | 50.81 | 4,214,784 | +1.48(+2.99%) |
Nov 04, 2016 | 48.79 | 50.17 | 48.63 | 49.33 | 4,718,490 | +0.80(+1.65%) |
Nov 03, 2016 | 49.02 | 49.62 | 48.40 | 48.53 | 2,971,698 | -0.41(-0.83%) |
Nov 02, 2016 | 50.50 | 50.66 | 48.79 | 48.94 | 3,419,301 | -1.66(-3.29%) |
Nov 01, 2016 | 51.25 | 51.28 | 50.08 | 50.60 | 3,006,348 | -0.67(-1.31%) |
Oct 31, 2016 | 50.82 | 51.87 | 50.70 | 51.28 | 3,195,399 | +0.75(+1.48%) |
Oct 28, 2016 | 49.92 | 50.96 | 49.72 | 50.53 | 1,791,765 | +0.65(+1.30%) |
Oct 27, 2016 | 50.68 | 51.12 | 49.85 | 49.88 | 1,986,486 | -0.60(-1.19%) |
Oct 26, 2016 | 49.90 | 50.83 | 49.67 | 50.48 | 2,348,376 | +0.54(+1.09%) |
Oct 25, 2016 | 50.38 | 50.60 | 49.83 | 49.94 | 2,213,649 | -0.57(-1.13%) |
Oct 24, 2016 | 50.26 | 51.15 | 50.25 | 50.51 | 2,778,603 | +0.45(+0.91%) |
Oct 21, 2016 | 49.45 | 50.26 | 49.16 | 50.06 | 3,161,082 | +0.54(+1.10%) |
Oct 20, 2016 | 49.40 | 49.71 | 48.77 | 49.51 | 2,629,932 | +0.13(+0.26%) |
Oct 19, 2016 | 49.63 | 49.99 | 49.25 | 49.39 | 1,910,397 | -0.10(-0.20%) |
Oct 18, 2016 | 49.35 | 49.88 | 49.22 | 49.49 | 2,673,441 | +0.82(+1.68%) |
Oct 17, 2016 | 50.40 | 50.57 | 48.63 | 48.67 | 4,435,044 | -1.50(-2.98%) |
Oct 14, 2016 | 50.84 | 51.33 | 50.14 | 50.16 | 2,590,881 | -0.29(-0.57%) |
Oct 13, 2016 | 51.04 | 51.06 | 50.03 | 50.45 | 5,234,502 | -0.95(-1.85%) |
Oct 12, 2016 | 49.52 | 51.75 | 49.07 | 51.41 | 8,849,052 | -0.42(-0.81%) |
Oct 11, 2016 | 53.20 | 53.23 | 51.71 | 51.83 | 4,906,278 | -1.42(-2.67%) |
Oct 10, 2016 | 53.37 | 53.63 | 53.18 | 53.25 | 3,122,556 | -0.06(-0.11%) |
Oct 07, 2016 | 53.39 | 53.66 | 52.70 | 53.31 | 2,281,203 | +0.11(+0.20%) |
Oct 06, 2016 | 53.64 | 53.64 | 52.79 | 53.20 | 4,020,879 | -0.58(-1.08%) |
Oct 05, 2016 | 53.20 | 54.34 | 53.14 | 53.78 | 3,744,531 | +0.44(+0.83%) |
Oct 04, 2016 | 53.00 | 53.64 | 52.71 | 53.34 | 3,253,026 | +0.31(+0.59%) |
Oct 03, 2016 | 53.02 | 53.25 | 52.19 | 53.03 | 3,280,671 | -0.08(-0.16%) |
Sep 30, 2016 | 52.06 | 53.33 | 52.06 | 53.11 | 5,235,063 | +1.08(+2.08%) |
Sep 29, 2016 | 51.39 | 52.48 | 51.22 | 52.03 | 5,565,897 | +0.51(+0.98%) |
Sep 28, 2016 | 50.76 | 51.60 | 50.66 | 51.52 | 3,816,204 | +0.89(+1.75%) |
Sep 27, 2016 | 50.00 | 50.65 | 49.85 | 50.63 | 2,670,156 | +0.69(+1.37%) |
Sep 26, 2016 | 49.99 | 50.24 | 49.62 | 49.95 | 3,216,126 | -0.46(-0.91%) |
Sep 23, 2016 | 51.08 | 51.39 | 50.32 | 50.41 | 3,272,088 | -0.45(-0.89%) |
Sep 22, 2016 | 50.22 | 51.08 | 50.15 | 50.86 | 3,731,088 | +0.99(+1.98%) |
Sep 21, 2016 | 49.95 | 50.00 | 49.37 | 49.87 | 3,940,728 | -0.15(-0.30%) |
Sep 20, 2016 | 50.33 | 50.66 | 50.01 | 50.02 | 2,845,641 | -0.22(-0.44%) |
Sep 19, 2016 | 50.00 | 50.66 | 49.81 | 50.25 | 3,240,078 | +0.55(+1.10%) |
Sep 16, 2016 | 49.05 | 49.95 | 49.00 | 49.70 | 5,797,677 | +0.20(+0.41%) |
Sep 15, 2016 | 49.57 | 50.29 | 49.41 | 49.50 | 4,274,478 | +0.05(+0.11%) |
Sep 14, 2016 | 48.89 | 50.16 | 48.80 | 49.44 | 6,193,275 | +0.42(+0.86%) |
Sep 13, 2016 | 49.02 | 49.62 | 48.32 | 49.02 | 4,610,763 | -0.03(-0.06%) |
Sep 12, 2016 | 47.96 | 49.16 | 47.51 | 49.05 | 4,757,049 | +0.91(+1.90%) |
Sep 09, 2016 | 48.69 | 49.49 | 48.11 | 48.14 | 4,280,007 | -0.86(-1.75%) |
Sep 08, 2016 | 49.00 | 49.47 | 48.84 | 48.99 | 4,760,670 | -0.12(-0.24%) |
Sep 07, 2016 | 48.33 | 49.59 | 48.33 | 49.11 | 5,493,801 | +0.79(+1.63%) |
Sep 06, 2016 | 48.39 | 49.24 | 48.13 | 48.32 | 4,864,986 | -0.07(-0.14%) |
Sep 02, 2016 | 46.96 | 48.39 | 48.39 | 48.39 | 8,468,400 | +1.51(+3.21%) |
Sep 01, 2016 | 44.42 | 47.11 | 44.42 | 46.89 | 14,732,796 | +2.50(+5.62%) |
Aug 31, 2016 | 44.97 | 45.25 | 43.38 | 44.39 | 24,791,870 | -3.43(-7.17%) |
Aug 30, 2016 | 47.21 | 48.08 | 47.00 | 47.82 | 10,342,197 | +0.65(+1.39%) |
Aug 29, 2016 | 47.07 | 47.48 | 46.49 | 47.16 | 3,418,407 | +0.27(+0.58%) |
Aug 26, 2016 | 46.71 | 47.12 | 46.20 | 46.89 | 3,556,653 | +0.10(+0.21%) |
Aug 25, 2016 | 46.95 | 47.47 | 46.55 | 46.80 | 3,943,824 | +0.01(+0.01%) |
Aug 24, 2016 | 47.34 | 47.75 | 46.67 | 46.79 | 4,840,719 | -0.58(-1.22%) |
Aug 23, 2016 | 46.57 | 47.77 | 46.27 | 47.37 | 6,130,332 | +1.52(+3.32%) |
Aug 22, 2016 | 45.87 | 46.13 | 45.29 | 45.85 | 2,931,960 | +0.27(+0.59%) |
Aug 19, 2016 | 45.40 | 45.70 | 44.68 | 45.58 | 3,039,333 | -0.12(-0.26%) |
Aug 18, 2016 | 45.35 | 45.90 | 44.60 | 45.70 | 2,940,684 | +0.33(+0.73%) |
Aug 17, 2016 | 45.77 | 46.37 | 44.54 | 45.37 | 5,335,785 | +0.17(+0.37%) |
Aug 16, 2016 | 43.75 | 45.77 | 43.75 | 45.20 | 6,947,265 | +1.53(+3.51%) |
Aug 15, 2016 | 42.39 | 43.73 | 42.17 | 43.67 | 4,176,090 | +1.27(+3.00%) |
Aug 12, 2016 | 41.82 | 42.70 | 41.70 | 42.39 | 3,194,493 | +0.57(+1.36%) |
Aug 11, 2016 | 41.83 | 42.19 | 41.67 | 41.82 | 2,859,753 | +0.13(+0.32%) |
Aug 10, 2016 | 42.66 | 42.78 | 41.58 | 41.69 | 6,241,599 | -1.92(-4.41%) |
Aug 09, 2016 | 42.76 | 43.68 | 42.68 | 43.61 | 3,590,595 | +0.81(+1.90%) |
Aug 08, 2016 | 44.00 | 44.00 | 42.78 | 42.80 | 2,355,723 | -1.13(-2.56%) |
Aug 05, 2016 | 43.44 | 43.97 | 42.88 | 43.93 | 3,539,952 | +0.11(+0.26%) |
Aug 04, 2016 | 43.33 | 44.04 | 43.29 | 43.81 | 3,575,247 | +0.61(+1.41%) |
Aug 03, 2016 | 42.81 | 43.31 | 42.59 | 43.20 | 2,020,245 | +0.41(+0.95%) |
Aug 02, 2016 | 42.80 | 43.09 | 41.82 | 42.80 | 3,763,176 | -0.03(-0.07%) |
Aug 01, 2016 | 43.62 | 43.83 | 42.54 | 42.83 | 3,165,918 | -0.80(-1.84%) |
Jul 29, 2016 | 43.41 | 44.03 | 43.00 | 43.63 | 4,930,695 | -0.59(-1.34%) |
Jul 28, 2016 | 44.08 | 44.48 | 43.54 | 44.22 | 2,770,353 | +0.53(+1.22%) |
Jul 27, 2016 | 44.58 | 44.90 | 43.56 | 43.69 | 2,894,016 | -0.63(-1.42%) |
Jul 26, 2016 | 43.41 | 44.47 | 43.22 | 44.32 | 5,266,101 | +0.48(+1.09%) |
Jul 25, 2016 | 43.17 | 44.32 | 43.01 | 43.84 | 3,827,460 | +0.68(+1.57%) |
Jul 22, 2016 | 43.10 | 43.38 | 42.41 | 43.16 | 2,945,610 | +0.96(+2.28%) |
Jul 21, 2016 | 43.07 | 43.40 | 41.92 | 42.20 | 3,827,466 | -0.97(-2.25%) |
Jul 20, 2016 | 42.21 | 43.56 | 42.06 | 43.17 | 4,678,914 | +1.35(+3.23%) |
Jul 19, 2016 | 41.68 | 42.37 | 41.35 | 41.82 | 3,144,834 | +0.48(+1.15%) |
Jul 18, 2016 | 41.33 | 41.66 | 41.14 | 41.34 | 2,584,092 | +0.12(+0.29%) |
Jul 15, 2016 | 41.64 | 41.84 | 41.03 | 41.22 | 2,742,507 | -0.32(-0.77%) |
Jul 14, 2016 | 42.85 | 43.20 | 41.33 | 41.54 | 4,077,999 | -0.90(-2.13%) |
Jul 13, 2016 | 42.32 | 42.82 | 42.28 | 42.45 | 2,698,011 | +0.15(+0.35%) |
Jul 12, 2016 | 42.47 | 42.83 | 41.58 | 42.30 | 4,724,865 | -0.38(-0.88%) |
Jul 11, 2016 | 42.07 | 42.90 | 42.04 | 42.67 | 5,071,203 | +0.69(+1.65%) |
Jul 08, 2016 | 40.77 | 42.15 | 40.54 | 41.98 | 4,579,698 | +1.44(+3.54%) |
Jul 07, 2016 | 40.07 | 40.86 | 39.90 | 40.54 | 2,895,615 | +0.55(+1.38%) |
Jul 06, 2016 | 39.34 | 40.32 | 39.01 | 39.99 | 2,898,006 | +0.36(+0.92%) |
Jul 05, 2016 | 40.02 | 40.20 | 39.27 | 39.63 | 3,744,342 | -0.73(-1.81%) |
Jul 01, 2016 | 40.89 | 40.36 | 40.36 | 40.36 | 3,308,400 | -0.52(-1.28%) |
Jun 30, 2016 | 41.16 | 41.93 | 40.45 | 40.88 | 4,487,610 | -0.19(-0.45%) |
Jun 29, 2016 | 39.98 | 41.50 | 39.98 | 41.07 | 5,776,653 | +1.59(+4.04%) |
Jun 28, 2016 | 39.68 | 40.14 | 38.94 | 39.47 | 3,958,767 | +0.55(+1.42%) |
Jun 27, 2016 | 40.31 | 40.37 | 38.21 | 38.92 | 8,831,337 | -1.67(-4.12%) |
Jun 24, 2016 | 40.72 | 41.53 | 40.34 | 40.59 | 8,540,100 | -1.62(-3.85%) |
Jun 23, 2016 | 42.07 | 42.35 | 41.70 | 42.22 | 4,267,896 | +0.70(+1.69%) |
Jun 22, 2016 | 42.37 | 42.49 | 41.41 | 41.52 | 3,647,649 | -0.77(-1.83%) |
Jun 21, 2016 | 42.52 | 42.82 | 41.98 | 42.29 | 5,209,134 | -0.43(-1.01%) |
Jun 20, 2016 | 43.36 | 43.52 | 42.66 | 42.72 | 3,654,411 | -0.05(-0.11%) |
Jun 17, 2016 | 43.31 | 43.46 | 42.30 | 42.77 | 5,877,201 | -0.55(-1.28%) |
Jun 16, 2016 | 43.27 | 43.48 | 42.55 | 43.32 | 6,090,381 | -0.37(-0.85%) |
Jun 15, 2016 | 43.71 | 44.37 | 43.53 | 43.69 | 6,001,917 | +0.28(+0.64%) |
Jun 14, 2016 | 44.01 | 44.41 | 43.25 | 43.41 | 3,701,469 | -0.49(-1.12%) |
Jun 13, 2016 | 43.43 | 44.81 | 43.37 | 43.90 | 3,514,755 | +0.15(+0.34%) |
Jun 10, 2016 | 44.55 | 44.57 | 43.57 | 43.75 | 3,924,864 | -1.19(-2.66%) |
Jun 09, 2016 | 45.48 | 45.54 | 44.92 | 44.95 | 4,599,930 | -0.71(-1.56%) |
Jun 08, 2016 | 45.88 | 45.91 | 45.48 | 45.66 | 3,751,578 | -0.10(-0.21%) |
Jun 07, 2016 | 46.39 | 46.50 | 45.55 | 45.75 | 5,537,667 | -0.78(-1.68%) |
Jun 06, 2016 | 46.55 | 46.92 | 46.22 | 46.53 | 4,107,549 | -0.01(-0.03%) |
Jun 03, 2016 | 46.58 | 46.78 | 45.77 | 46.55 | 6,382,365 | -0.36(-0.77%) |
Jun 02, 2016 | 44.75 | 46.94 | 44.52 | 46.91 | 9,533,520 | +2.09(+4.66%) |
Jun 01, 2016 | 43.49 | 44.96 | 42.82 | 44.82 | 8,041,440 | +1.34(+3.07%) |
May 31, 2016 | 43.37 | 43.65 | 42.75 | 43.49 | 11,703,921 | +0.20(+0.46%) |
May 27, 2016 | 44.58 | 43.29 | 43.29 | 43.29 | 35,182,200 | -6.11(-12.36%) |
May 26, 2016 | 48.24 | 49.43 | 48.15 | 49.39 | 8,419,752 | +0.83(+1.71%) |
May 25, 2016 | 48.79 | 49.14 | 47.80 | 48.56 | 4,587,873 | -0.14(-0.29%) |
May 24, 2016 | 48.19 | 48.83 | 47.88 | 48.70 | 3,414,024 | +0.71(+1.49%) |
May 23, 2016 | 47.42 | 48.46 | 47.16 | 47.99 | 3,756,048 | +0.74(+1.56%) |
May 20, 2016 | 46.80 | 47.49 | 46.18 | 47.25 | 3,981,192 | +0.85(+1.83%) |
May 19, 2016 | 46.55 | 47.40 | 45.86 | 46.40 | 6,379,320 | +0.82(+1.80%) |
May 18, 2016 | 44.61 | 45.78 | 44.35 | 45.58 | 3,579,111 | +0.89(+2.00%) |
May 17, 2016 | 44.92 | 45.30 | 44.51 | 44.69 | 3,690,897 | -0.22(-0.50%) |
May 16, 2016 | 43.82 | 45.29 | 43.75 | 44.91 | 4,342,935 | +1.26(+2.88%) |
May 13, 2016 | 43.05 | 43.94 | 42.84 | 43.66 | 4,743,957 | +0.48(+1.11%) |
May 12, 2016 | 45.98 | 45.98 | 43.03 | 43.18 | 14,530,731 | -3.32(-7.14%) |
May 11, 2016 | 46.88 | 47.69 | 46.48 | 46.50 | 3,308,436 | -0.32(-0.68%) |
May 10, 2016 | 46.57 | 47.33 | 45.92 | 46.81 | 3,895,236 | +0.40(+0.85%) |
May 09, 2016 | 45.79 | 46.72 | 45.52 | 46.42 | 4,136,559 | +1.04(+2.28%) |
May 06, 2016 | 46.05 | 46.48 | 43.83 | 45.38 | 9,272,847 | -1.52(-3.23%) |
May 05, 2016 | 47.49 | 47.82 | 46.76 | 46.90 | 3,818,358 | -0.46(-0.97%) |
May 04, 2016 | 48.52 | 48.74 | 46.98 | 47.36 | 5,373,531 | -1.65(-3.36%) |
May 03, 2016 | 50.07 | 50.16 | 48.87 | 49.00 | 2,996,325 | -1.62(-3.21%) |
May 02, 2016 | 50.55 | 50.66 | 49.72 | 50.63 | 2,431,257 | +0.34(+0.67%) |
Apr 29, 2016 | 50.45 | 50.79 | 48.97 | 50.29 | 3,430,764 | -0.19(-0.38%) |
Apr 28, 2016 | 51.67 | 52.42 | 50.37 | 50.48 | 4,619,217 | -1.52(-2.93%) |
Apr 27, 2016 | 50.65 | 52.00 | 50.33 | 52.00 | 5,584,185 | +1.74(+3.45%) |
Apr 26, 2016 | 50.53 | 51.09 | 49.87 | 50.27 | 4,533,972 | +0.10(+0.19%) |
Apr 25, 2016 | 49.19 | 50.48 | 49.13 | 50.17 | 4,746,168 | +0.66(+1.34%) |
Apr 22, 2016 | 48.53 | 49.94 | 48.50 | 49.51 | 5,264,250 | +0.69(+1.41%) |
Apr 21, 2016 | 47.41 | 49.00 | 47.24 | 48.82 | 6,390,939 | +2.05(+4.38%) |
Apr 20, 2016 | 45.93 | 47.11 | 45.28 | 46.77 | 4,731,504 | +0.01(+0.02%) |
Apr 19, 2016 | 47.22 | 47.32 | 46.18 | 46.76 | 3,818,811 | -0.42(-0.89%) |
Apr 18, 2016 | 46.81 | 47.87 | 46.81 | 47.18 | 2,712,777 | +0.29(+0.63%) |
Apr 15, 2016 | 46.67 | 47.17 | 46.55 | 46.89 | 2,591,085 | -0.02(-0.04%) |
Apr 14, 2016 | 47.33 | 47.50 | 46.21 | 46.90 | 3,935,901 | -0.46(-0.96%) |
Apr 13, 2016 | 46.81 | 47.38 | 46.58 | 47.36 | 3,745,638 | +1.01(+2.19%) |
Apr 12, 2016 | 46.67 | 46.93 | 44.92 | 46.35 | 7,661,442 | -0.47(-1.00%) |
Apr 11, 2016 | 49.38 | 49.70 | 46.56 | 46.81 | 6,962,322 | -2.47(-5.01%) |
Apr 08, 2016 | 50.57 | 50.57 | 48.30 | 49.28 | 8,784,744 | -0.58(-1.17%) |
Apr 07, 2016 | 50.95 | 51.67 | 49.68 | 49.87 | 9,946,518 | -2.87(-5.45%) |
Apr 06, 2016 | 51.10 | 52.79 | 51.01 | 52.74 | 4,637,745 | +2.10(+4.15%) |
Apr 05, 2016 | 52.33 | 52.33 | 50.34 | 50.64 | 10,092,498 | -3.22(-5.98%) |
Apr 04, 2016 | 53.76 | 54.58 | 53.42 | 53.86 | 4,036,569 | +0.16(+0.29%) |
Apr 01, 2016 | 53.72 | 54.02 | 53.00 | 53.71 | 4,422,909 | -0.67(-1.24%) |
Mar 31, 2016 | 53.69 | 55.10 | 53.51 | 54.38 | 4,264,623 | +0.38(+0.71%) |
Mar 30, 2016 | 53.74 | 54.74 | 53.73 | 54.00 | 4,203,228 | +0.90(+1.69%) |
Mar 29, 2016 | 52.17 | 53.43 | 51.86 | 53.10 | 3,667,191 | +1.04(+1.99%) |
Mar 28, 2016 | 52.23 | 52.49 | 51.07 | 52.06 | 2,421,672 | +0.15(+0.30%) |
Mar 24, 2016 | 51.58 | 51.91 | 51.91 | 51.91 | 3,493,800 | +0.25(+0.48%) |
Mar 23, 2016 | 52.80 | 53.13 | 51.65 | 51.66 | 3,048,525 | -1.15(-2.17%) |
Mar 22, 2016 | 51.32 | 53.20 | 51.32 | 52.81 | 3,832,935 | +1.18(+2.28%) |
Mar 21, 2016 | 51.96 | 52.23 | 51.00 | 51.63 | 3,403,371 | -0.28(-0.53%) |
Mar 18, 2016 | 51.67 | 52.69 | 51.54 | 51.91 | 4,251,027 | +0.68(+1.33%) |
Mar 17, 2016 | 51.23 | 52.00 | 50.36 | 51.23 | 5,050,302 | -0.34(-0.66%) |
Mar 16, 2016 | 50.82 | 51.88 | 50.37 | 51.57 | 3,761,394 | +0.46(+0.90%) |
Mar 15, 2016 | 51.57 | 52.04 | 50.70 | 51.11 | 3,020,640 | -0.55(-1.06%) |
Mar 14, 2016 | 52.18 | 52.33 | 51.19 | 51.66 | 4,449,189 | -0.95(-1.81%) |
Mar 11, 2016 | 51.33 | 52.93 | 51.17 | 52.61 | 4,941,705 | +2.36(+4.69%) |
Mar 10, 2016 | 51.38 | 51.65 | 49.40 | 50.25 | 4,944,273 | -0.80(-1.57%) |
Mar 09, 2016 | 51.05 | 51.44 | 50.57 | 51.05 | 2,931,441 | +0.17(+0.34%) |
Mar 08, 2016 | 50.89 | 51.27 | 50.44 | 50.88 | 3,393,627 | -0.60(-1.17%) |
Mar 07, 2016 | 50.19 | 51.61 | 49.85 | 51.48 | 5,816,727 | +1.16(+2.30%) |
Mar 04, 2016 | 50.78 | 51.44 | 50.15 | 50.32 | 5,534,853 | -0.35(-0.69%) |
Mar 03, 2016 | 49.61 | 50.79 | 49.04 | 50.67 | 7,212,342 | +1.30(+2.63%) |
Mar 02, 2016 | 49.26 | 49.95 | 48.51 | 49.37 | 5,951,187 | -0.17(-0.35%) |
Mar 01, 2016 | 48.91 | 49.61 | 47.91 | 49.55 | 6,917,862 | +1.28(+2.66%) |
Feb 29, 2016 | 49.00 | 49.31 | 47.79 | 48.26 | 9,553,386 | -0.93(-1.90%) |
Feb 26, 2016 | 49.95 | 51.31 | 47.14 | 49.20 | 25,790,600 | +2.43(+5.20%) |
Feb 25, 2016 | 43.92 | 47.79 | 41.16 | 46.76 | 17,590,812 | +4.12(+9.65%) |
Feb 24, 2016 | 41.98 | 42.94 | 40.90 | 42.65 | 7,560,297 | +0.14(+0.34%) |
Feb 23, 2016 | 43.37 | 43.81 | 42.16 | 42.50 | 6,196,233 | -0.88(-2.02%) |
Feb 22, 2016 | 43.12 | 45.25 | 42.42 | 43.38 | 7,637,175 | +0.99(+2.34%) |
Feb 19, 2016 | 41.04 | 42.57 | 40.57 | 42.39 | 6,661,263 | +1.37(+3.33%) |
Feb 18, 2016 | 43.13 | 43.30 | 39.63 | 41.02 | 13,404,744 | -3.20(-7.24%) |
Feb 17, 2016 | 43.13 | 44.58 | 42.50 | 44.22 | 9,839,184 | +1.64(+3.86%) |
Feb 16, 2016 | 42.46 | 43.30 | 41.60 | 42.58 | 6,837,435 | +1.33(+3.23%) |
Feb 12, 2016 | 40.97 | 41.25 | 41.25 | 41.25 | 10,261,800 | -0.21(-0.51%) |
Feb 11, 2016 | 39.61 | 41.98 | 39.20 | 41.46 | 7,571,556 | +1.32(+3.28%) |
Feb 10, 2016 | 40.80 | 42.05 | 39.70 | 40.14 | 8,669,490 | +0.79(+2.00%) |
Feb 09, 2016 | 37.74 | 41.67 | 37.67 | 39.35 | 11,182,740 | +0.79(+2.05%) |
Feb 08, 2016 | 41.33 | 41.33 | 37.03 | 38.56 | 15,292,908 | -3.94(-9.27%) |
Feb 05, 2016 | 45.91 | 46.63 | 41.25 | 42.50 | 22,705,992 | -5.93(-12.24%) |
Feb 04, 2016 | 47.35 | 48.88 | 46.19 | 48.43 | 7,225,941 | +0.18(+0.37%) |
Feb 03, 2016 | 48.76 | 49.10 | 47.06 | 48.25 | 5,204,211 | -0.43(-0.88%) |
Feb 02, 2016 | 49.85 | 49.89 | 47.92 | 48.68 | 4,451,082 | -1.51(-3.00%) |
Feb 01, 2016 | 49.29 | 50.39 | 48.79 | 50.18 | 4,393,287 | +0.35(+0.71%) |
Jan 29, 2016 | 47.54 | 51.29 | 47.54 | 49.83 | 8,678,352 | +3.24(+6.95%) |
Jan 28, 2016 | 48.84 | 49.23 | 45.61 | 46.59 | 8,994,270 | -2.19(-4.49%) |
Jan 27, 2016 | 49.13 | 49.66 | 48.50 | 48.78 | 5,558,076 | -0.64(-1.29%) |
Jan 26, 2016 | 48.89 | 50.40 | 48.35 | 49.42 | 7,274,382 | +0.57(+1.16%) |
Jan 25, 2016 | 49.48 | 49.96 | 48.70 | 48.86 | 4,424,469 | -0.64(-1.30%) |
Jan 22, 2016 | 48.73 | 49.89 | 48.72 | 49.50 | 4,205,841 | +1.30(+2.70%) |
Jan 21, 2016 | 49.60 | 50.41 | 47.68 | 48.20 | 5,679,489 | -0.77(-1.57%) |
Jan 20, 2016 | 48.61 | 49.44 | 45.30 | 48.97 | 10,952,061 | -0.78(-1.57%) |
Jan 19, 2016 | 52.08 | 52.44 | 48.58 | 49.75 | 5,591,106 | -1.86(-3.60%) |
Jan 15, 2016 | 51.06 | 51.61 | 51.61 | 51.61 | 6,123,300 | -1.43(-2.70%) |
Jan 14, 2016 | 51.28 | 54.25 | 50.02 | 53.04 | 7,862,130 | +1.71(+3.32%) |
Jan 13, 2016 | 54.36 | 54.41 | 51.01 | 51.33 | 4,982,064 | -2.46(-4.58%) |
Jan 12, 2016 | 54.48 | 55.29 | 52.59 | 53.80 | 4,059,744 | -0.21(-0.39%) |
Jan 11, 2016 | 54.34 | 54.74 | 53.22 | 54.01 | 3,875,838 | -0.24(-0.44%) |
Jan 08, 2016 | 55.22 | 55.77 | 54.20 | 54.25 | 4,331,562 | -0.45(-0.82%) |
Jan 07, 2016 | 54.35 | 56.42 | 54.00 | 54.69 | 5,708,514 | -1.08(-1.93%) |
Jan 06, 2016 | 55.90 | 56.80 | 55.32 | 55.77 | 4,586,454 | -1.08(-1.91%) |
Jan 05, 2016 | 57.51 | 57.91 | 56.69 | 56.85 | 3,197,082 | -0.32(-0.56%) |