Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.53 | 50.76 | 50.52 | 50.60 | 1,766,218 | +0.05(+0.10%) |
Oct 28, 2016 | 50.82 | 50.95 | 50.40 | 50.55 | 936,715 | -0.22(-0.44%) |
Oct 27, 2016 | 51.11 | 51.15 | 50.74 | 50.77 | 1,608,423 | -0.44(-0.86%) |
Oct 26, 2016 | 51.25 | 51.41 | 51.10 | 51.21 | 356,730 | -0.47(-0.91%) |
Oct 25, 2016 | 51.73 | 51.79 | 51.59 | 51.68 | 366,815 | -0.04(-0.08%) |
Oct 24, 2016 | 51.73 | 51.86 | 51.58 | 51.73 | 790,326 | +0.32(+0.62%) |
Oct 21, 2016 | 51.18 | 51.47 | 51.15 | 51.41 | 223,727 | -0.06(-0.12%) |
Oct 20, 2016 | 51.48 | 51.68 | 51.35 | 51.47 | 556,595 | -0.23(-0.45%) |
Oct 19, 2016 | 51.55 | 51.76 | 51.48 | 51.70 | 2,502,549 | +0.24(+0.47%) |
Oct 18, 2016 | 51.54 | 51.57 | 51.35 | 51.46 | 449,610 | +0.79(+1.56%) |
Oct 17, 2016 | 50.67 | 50.81 | 50.59 | 50.67 | 467,724 | -0.11(-0.22%) |
Oct 14, 2016 | 51.18 | 51.22 | 50.76 | 50.78 | 1,454,481 | +0.06(+0.12%) |
Oct 13, 2016 | 50.45 | 50.86 | 50.16 | 50.72 | 761,900 | -0.49(-0.96%) |
Oct 12, 2016 | 51.11 | 51.33 | 51.01 | 51.21 | 813,054 | +0.01(+0.02%) |
Oct 11, 2016 | 51.51 | 51.57 | 51.00 | 51.20 | 1,903,675 | -1.37(-2.61%) |
Oct 10, 2016 | 52.34 | 52.70 | 52.34 | 52.58 | 611,755 | +0.40(+0.77%) |
Oct 07, 2016 | 52.34 | 52.42 | 51.85 | 52.17 | 1,058,452 | -0.30(-0.57%) |
Oct 06, 2016 | 52.19 | 52.47 | 52.06 | 52.47 | 673,463 | +0.05(+0.10%) |
Oct 05, 2016 | 52.23 | 52.46 | 52.13 | 52.42 | 837,449 | +0.73(+1.41%) |
Oct 04, 2016 | 52.24 | 52.34 | 51.61 | 51.69 | 1,571,803 | -0.56(-1.07%) |
Oct 03, 2016 | 51.89 | 52.26 | 51.85 | 52.25 | 1,682,892 | +0.27(+0.53%) |
Sep 30, 2016 | 51.80 | 52.10 | 51.69 | 51.98 | 1,090,751 | +0.27(+0.51%) |
Sep 29, 2016 | 52.20 | 52.34 | 51.60 | 51.71 | 1,038,338 | -0.76(-1.46%) |
Sep 28, 2016 | 52.13 | 52.50 | 51.81 | 52.47 | 1,196,734 | +0.34(+0.66%) |
Sep 27, 2016 | 51.77 | 52.13 | 51.66 | 52.13 | 1,237,954 | +0.71(+1.39%) |
Sep 26, 2016 | 51.61 | 51.71 | 51.40 | 51.42 | 772,689 | -0.64(-1.22%) |
Sep 23, 2016 | 52.32 | 52.39 | 52.05 | 52.05 | 1,071,717 | -0.70(-1.33%) |
Sep 22, 2016 | 52.71 | 52.93 | 52.64 | 52.76 | 2,572,858 | +0.19(+0.36%) |
Sep 21, 2016 | 51.75 | 52.60 | 51.65 | 52.57 | 2,532,696 | +1.28(+2.49%) |
Sep 20, 2016 | 51.57 | 51.62 | 51.28 | 51.29 | 1,557,498 | +0.03(+0.05%) |
Sep 19, 2016 | 51.44 | 51.61 | 51.19 | 51.26 | 935,690 | +0.40(+0.79%) |
Sep 16, 2016 | 50.91 | 50.97 | 50.51 | 50.86 | 1,168,689 | -0.36(-0.70%) |
Sep 15, 2016 | 50.63 | 51.28 | 50.46 | 51.22 | 2,382,317 | +0.88(+1.76%) |
Sep 14, 2016 | 50.29 | 50.75 | 50.28 | 50.33 | 1,224,273 | +0.25(+0.50%) |
Sep 13, 2016 | 50.46 | 50.58 | 49.85 | 50.09 | 1,963,184 | -1.08(-2.11%) |
Sep 12, 2016 | 50.36 | 51.33 | 50.18 | 51.17 | 1,284,415 | +0.21(+0.40%) |
Sep 09, 2016 | 51.75 | 51.75 | 50.96 | 50.96 | 1,146,606 | -1.43(-2.72%) |
Sep 08, 2016 | 52.48 | 52.58 | 52.29 | 52.39 | 1,159,841 | -0.10(-0.20%) |
Sep 07, 2016 | 52.46 | 52.58 | 52.32 | 52.49 | 1,631,162 | +0.09(+0.16%) |
Sep 06, 2016 | 52.10 | 52.50 | 52.07 | 52.40 | 2,531,966 | +1.03(+2.01%) |
Sep 02, 2016 | 51.24 | 51.37 | 51.37 | 51.37 | 1,694,442 | +0.67(+1.32%) |
Sep 01, 2016 | 50.63 | 50.72 | 50.40 | 50.70 | 751,457 | +0.31(+0.61%) |
Aug 31, 2016 | 50.62 | 50.62 | 50.27 | 50.39 | 746,854 | -0.38(-0.74%) |
Aug 30, 2016 | 50.87 | 51.05 | 50.70 | 50.77 | 495,688 | +0.07(+0.14%) |
Aug 29, 2016 | 50.52 | 50.78 | 50.46 | 50.70 | 534,727 | +0.25(+0.49%) |
Aug 26, 2016 | 50.82 | 51.31 | 50.14 | 50.45 | 2,134,219 | -0.33(-0.64%) |
Aug 25, 2016 | 50.65 | 50.80 | 50.58 | 50.78 | 752,820 | +0.09(+0.19%) |
Aug 24, 2016 | 50.58 | 50.76 | 50.52 | 50.69 | 800,013 | +0.03(+0.05%) |
Aug 23, 2016 | 51.00 | 51.08 | 50.66 | 50.66 | 616,250 | +0.11(+0.22%) |
Aug 22, 2016 | 50.71 | 50.71 | 50.43 | 50.55 | 825,374 | -0.52(-1.03%) |
Aug 19, 2016 | 50.89 | 51.13 | 50.70 | 51.07 | 589,979 | -0.33(-0.63%) |
Aug 18, 2016 | 51.23 | 51.42 | 51.12 | 51.40 | 779,458 | +0.40(+0.79%) |
Aug 17, 2016 | 50.88 | 51.06 | 50.55 | 51.00 | 1,980,275 | -0.27(-0.54%) |
Aug 16, 2016 | 51.39 | 51.39 | 51.12 | 51.27 | 3,816,156 | -0.27(-0.53%) |
Aug 15, 2016 | 51.25 | 51.59 | 51.25 | 51.55 | 4,178,833 | +0.51(+0.99%) |
Aug 12, 2016 | 50.95 | 51.06 | 50.86 | 51.04 | 1,413,673 | -0.09(-0.18%) |
Aug 11, 2016 | 50.70 | 51.18 | 50.70 | 51.13 | 853,692 | +0.53(+1.05%) |
Aug 10, 2016 | 50.70 | 50.74 | 50.45 | 50.60 | 591,532 | +0.01(+0.02%) |
Aug 09, 2016 | 50.52 | 50.76 | 50.46 | 50.59 | 519,067 | +0.32(+0.63%) |
Aug 08, 2016 | 50.31 | 50.40 | 50.26 | 50.27 | 1,212,538 | +0.26(+0.52%) |
Aug 05, 2016 | 49.81 | 50.05 | 49.72 | 50.02 | 554,224 | +0.70(+1.41%) |
Aug 04, 2016 | 49.32 | 49.49 | 49.17 | 49.32 | 586,020 | +0.08(+0.16%) |
Aug 03, 2016 | 48.85 | 49.26 | 48.79 | 49.24 | 1,264,863 | -0.02(-0.03%) |
Aug 02, 2016 | 49.40 | 49.51 | 48.97 | 49.26 | 665,171 | -0.27(-0.54%) |
Aug 01, 2016 | 49.80 | 49.80 | 49.48 | 49.53 | 1,093,176 | +0.03(+0.05%) |
Jul 29, 2016 | 49.30 | 49.56 | 49.16 | 49.50 | 1,277,139 | +0.07(+0.14%) |
Jul 28, 2016 | 49.46 | 49.48 | 49.25 | 49.43 | 587,642 | +0.04(+0.09%) |
Jul 27, 2016 | 49.40 | 49.54 | 49.06 | 49.39 | 1,285,490 | +0.11(+0.23%) |
Jul 26, 2016 | 49.12 | 49.36 | 49.08 | 49.28 | 497,835 | +0.48(+0.99%) |
Jul 25, 2016 | 48.94 | 49.05 | 48.75 | 48.80 | 500,034 | -0.36(-0.73%) |
Jul 22, 2016 | 49.06 | 49.20 | 48.95 | 49.16 | 608,348 | +0.27(+0.56%) |
Jul 21, 2016 | 48.92 | 49.07 | 48.79 | 48.88 | 1,669,022 | -0.07(-0.14%) |
Jul 20, 2016 | 48.87 | 49.00 | 48.75 | 48.95 | 913,088 | +0.36(+0.74%) |
Jul 19, 2016 | 48.75 | 48.78 | 48.51 | 48.59 | 744,307 | -0.45(-0.91%) |
Jul 18, 2016 | 48.63 | 49.06 | 48.63 | 49.04 | 257,600 | +0.33(+0.67%) |
Jul 15, 2016 | 48.87 | 48.87 | 48.59 | 48.71 | 645,960 | -0.07(-0.14%) |
Jul 14, 2016 | 48.68 | 48.91 | 48.59 | 48.78 | 648,640 | +0.52(+1.09%) |
Jul 13, 2016 | 48.29 | 48.32 | 48.03 | 48.26 | 801,097 | -0.05(-0.11%) |
Jul 12, 2016 | 48.14 | 48.42 | 48.10 | 48.31 | 1,102,693 | +0.65(+1.37%) |
Jul 11, 2016 | 47.45 | 47.84 | 47.45 | 47.66 | 1,804,833 | +0.43(+0.91%) |
Jul 08, 2016 | 46.87 | 47.29 | 46.56 | 47.23 | 750,292 | +0.67(+1.44%) |
Jul 07, 2016 | 46.68 | 46.89 | 46.40 | 46.56 | 576,734 | -0.16(-0.35%) |
Jul 05, 2016 | 46.80 | 46.89 | 46.59 | 46.72 | 1,782,607 | -0.62(-1.31%) |
Jul 01, 2016 | 47.41 | 47.34 | 47.34 | 47.34 | 570,558 | +0.38(+0.80%) |
Jun 30, 2016 | 46.73 | 47.05 | 46.57 | 46.96 | 776,260 | +0.53(+1.15%) |
Jun 29, 2016 | 46.28 | 46.52 | 46.28 | 46.43 | 785,017 | +0.86(+1.88%) |
Jun 28, 2016 | 45.48 | 45.59 | 45.19 | 45.57 | 1,018,708 | +1.13(+2.55%) |
Jun 27, 2016 | 44.81 | 44.81 | 43.98 | 44.43 | 1,353,473 | -0.47(-1.05%) |
Jun 24, 2016 | 45.08 | 45.83 | 44.71 | 44.91 | 2,557,309 | -2.37(-5.01%) |
Jun 23, 2016 | 46.86 | 47.30 | 46.75 | 47.28 | 1,165,684 | +0.91(+1.96%) |
Jun 22, 2016 | 46.51 | 46.70 | 46.36 | 46.37 | 1,109,591 | +0.15(+0.32%) |
Jun 21, 2016 | 46.10 | 46.37 | 45.95 | 46.22 | 738,927 | +0.26(+0.58%) |
Jun 20, 2016 | 46.00 | 46.23 | 45.91 | 45.95 | 486,646 | +0.67(+1.47%) |
Jun 17, 2016 | 45.34 | 45.38 | 45.00 | 45.29 | 753,454 | -0.09(-0.21%) |
Jun 16, 2016 | 45.24 | 45.42 | 44.57 | 45.38 | 1,213,476 | -0.13(-0.28%) |
Jun 15, 2016 | 45.53 | 45.90 | 45.46 | 45.51 | 866,903 | +0.36(+0.79%) |
Jun 14, 2016 | 45.06 | 45.25 | 44.82 | 45.15 | 1,368,644 | +0.02(+0.04%) |
Jun 13, 2016 | 45.24 | 45.51 | 45.09 | 45.13 | 956,572 | -0.73(-1.58%) |
Jun 10, 2016 | 46.08 | 46.11 | 45.70 | 45.86 | 953,264 | -0.90(-1.92%) |
Jun 09, 2016 | 46.65 | 46.81 | 46.60 | 46.75 | 609,344 | -0.41(-0.87%) |
Jun 08, 2016 | 47.16 | 47.27 | 47.06 | 47.16 | 694,524 | +0.13(+0.27%) |
Jun 07, 2016 | 46.95 | 47.12 | 46.95 | 47.04 | 695,163 | +0.35(+0.75%) |
Jun 06, 2016 | 46.34 | 46.79 | 46.34 | 46.69 | 953,972 | +0.53(+1.15%) |
Jun 03, 2016 | 46.14 | 46.23 | 45.84 | 46.16 | 663,572 | +0.39(+0.86%) |
Jun 02, 2016 | 45.44 | 45.78 | 45.42 | 45.76 | 594,125 | +0.37(+0.81%) |
Jun 01, 2016 | 45.41 | 45.50 | 45.27 | 45.40 | 459,599 | -0.10(-0.23%) |
May 31, 2016 | 45.41 | 45.62 | 45.28 | 45.50 | 774,724 | +0.36(+0.79%) |
May 27, 2016 | 45.19 | 45.14 | 45.14 | 45.14 | 541,068 | +0.19(+0.42%) |
May 26, 2016 | 45.02 | 45.08 | 44.86 | 44.95 | 1,122,925 | +0.10(+0.23%) |
May 25, 2016 | 44.69 | 44.97 | 44.69 | 44.85 | 604,032 | +0.57(+1.29%) |
May 24, 2016 | 43.97 | 44.36 | 43.96 | 44.28 | 474,277 | +0.42(+0.95%) |
May 23, 2016 | 43.85 | 44.11 | 43.84 | 43.86 | 908,796 | +0.05(+0.12%) |
May 20, 2016 | 43.83 | 43.94 | 43.76 | 43.81 | 2,214,102 | +0.39(+0.90%) |
May 19, 2016 | 43.13 | 43.56 | 43.13 | 43.42 | 996,063 | -0.42(-0.95%) |
May 18, 2016 | 43.95 | 44.31 | 43.61 | 43.84 | 775,020 | -0.30(-0.68%) |
May 17, 2016 | 44.30 | 44.42 | 44.01 | 44.13 | 509,659 | -0.17(-0.39%) |
May 16, 2016 | 44.12 | 44.43 | 44.12 | 44.30 | 445,514 | +0.60(+1.37%) |
May 13, 2016 | 44.00 | 44.17 | 43.63 | 43.71 | 1,046,654 | -0.61(-1.37%) |
May 12, 2016 | 44.66 | 44.72 | 44.25 | 44.31 | 589,894 | -0.15(-0.33%) |
May 11, 2016 | 44.60 | 44.76 | 44.46 | 44.46 | 482,762 | -0.36(-0.80%) |
May 10, 2016 | 44.46 | 44.83 | 44.46 | 44.82 | 787,799 | +0.71(+1.61%) |
May 09, 2016 | 44.49 | 44.49 | 44.07 | 44.11 | 601,141 | -0.38(-0.84%) |
May 06, 2016 | 44.39 | 44.64 | 44.30 | 44.48 | 1,843,025 | -0.15(-0.33%) |
May 05, 2016 | 44.89 | 44.95 | 44.50 | 44.63 | 1,231,995 | +0.10(+0.23%) |
May 04, 2016 | 44.92 | 44.95 | 44.47 | 44.53 | 870,042 | -0.56(-1.25%) |
May 03, 2016 | 45.45 | 45.55 | 45.06 | 45.09 | 900,453 | -1.06(-2.29%) |
May 02, 2016 | 46.12 | 46.22 | 45.89 | 46.15 | 659,720 | +0.05(+0.11%) |
Apr 29, 2016 | 46.30 | 46.31 | 45.78 | 46.10 | 974,059 | -0.49(-1.04%) |
Apr 28, 2016 | 46.58 | 46.95 | 46.52 | 46.58 | 1,693,463 | -0.55(-1.18%) |
Apr 27, 2016 | 46.73 | 47.26 | 46.69 | 47.14 | 1,182,527 | +0.16(+0.35%) |
Apr 26, 2016 | 46.91 | 47.01 | 46.80 | 46.98 | 315,012 | +0.27(+0.58%) |
Apr 25, 2016 | 46.83 | 46.85 | 46.62 | 46.70 | 1,065,604 | -0.20(-0.42%) |
Apr 22, 2016 | 46.97 | 47.26 | 46.81 | 46.90 | 706,293 | -0.19(-0.40%) |
Apr 21, 2016 | 47.39 | 47.45 | 47.02 | 47.09 | 642,477 | -0.32(-0.68%) |
Apr 20, 2016 | 47.30 | 47.64 | 47.17 | 47.41 | 464,280 | -0.44(-0.93%) |
Apr 19, 2016 | 47.61 | 47.91 | 47.53 | 47.86 | 664,230 | +0.52(+1.10%) |
Apr 18, 2016 | 46.93 | 47.43 | 46.93 | 47.33 | 470,202 | +0.31(+0.65%) |
Apr 15, 2016 | 47.27 | 47.27 | 47.01 | 47.03 | 617,219 | -0.26(-0.56%) |
Apr 14, 2016 | 47.37 | 47.37 | 47.19 | 47.29 | 2,056,739 | -0.13(-0.27%) |
Apr 13, 2016 | 47.28 | 47.43 | 47.18 | 47.42 | 848,264 | +0.94(+2.02%) |
Apr 12, 2016 | 46.08 | 46.63 | 45.94 | 46.48 | 554,392 | +0.54(+1.17%) |
Apr 11, 2016 | 46.06 | 46.25 | 45.93 | 45.94 | 642,536 | +0.41(+0.90%) |
Apr 08, 2016 | 45.75 | 45.86 | 45.42 | 45.53 | 1,389,984 | +0.56(+1.25%) |
Apr 07, 2016 | 45.30 | 45.36 | 44.89 | 44.97 | 1,112,237 | -0.81(-1.77%) |
Apr 06, 2016 | 45.25 | 45.80 | 45.13 | 45.78 | 557,755 | +0.63(+1.40%) |
Apr 05, 2016 | 45.45 | 45.46 | 45.10 | 45.15 | 1,591,427 | -0.88(-1.91%) |
Apr 04, 2016 | 46.38 | 46.39 | 45.97 | 46.03 | 2,121,371 | -0.32(-0.70%) |
Apr 01, 2016 | 45.72 | 46.45 | 45.58 | 46.35 | 1,041,638 | -0.27(-0.59%) |
Mar 31, 2016 | 46.87 | 46.93 | 46.58 | 46.63 | 683,197 | -0.19(-0.40%) |
Mar 30, 2016 | 46.86 | 47.11 | 46.81 | 46.81 | 1,230,285 | +0.62(+1.35%) |
Mar 29, 2016 | 45.48 | 46.19 | 45.40 | 46.19 | 400,067 | +0.57(+1.25%) |
Mar 28, 2016 | 45.49 | 45.64 | 45.47 | 45.62 | 325,982 | -0.01(-0.02%) |
Mar 24, 2016 | 45.35 | 45.63 | 45.63 | 45.63 | 782,077 | -0.08(-0.17%) |
Mar 23, 2016 | 46.09 | 46.09 | 45.67 | 45.70 | 475,571 | -0.60(-1.29%) |
Mar 22, 2016 | 46.17 | 46.46 | 46.11 | 46.30 | 442,493 | -0.11(-0.24%) |
Mar 21, 2016 | 46.32 | 46.49 | 46.25 | 46.41 | 518,048 | +0.05(+0.11%) |
Mar 18, 2016 | 46.24 | 46.53 | 46.24 | 46.36 | 736,302 | +0.24(+0.52%) |
Mar 17, 2016 | 45.62 | 46.16 | 45.44 | 46.12 | 1,316,322 | +0.60(+1.31%) |
Mar 16, 2016 | 44.54 | 45.61 | 44.46 | 45.53 | 2,907,981 | +0.73(+1.64%) |
Mar 15, 2016 | 44.67 | 44.81 | 44.52 | 44.79 | 443,608 | -0.38(-0.83%) |
Mar 14, 2016 | 45.13 | 45.31 | 45.04 | 45.17 | 517,579 | -0.14(-0.30%) |
Mar 11, 2016 | 44.91 | 45.33 | 44.82 | 45.30 | 922,186 | +1.10(+2.49%) |
Mar 10, 2016 | 44.54 | 44.64 | 43.80 | 44.20 | 1,485,730 | -0.04(-0.10%) |
Mar 09, 2016 | 44.27 | 44.50 | 44.19 | 44.25 | 982,722 | +0.26(+0.58%) |
Mar 08, 2016 | 44.24 | 44.30 | 43.96 | 43.99 | 719,718 | -0.84(-1.87%) |
Mar 07, 2016 | 44.50 | 45.00 | 44.48 | 44.83 | 841,368 | -0.33(-0.74%) |
Mar 04, 2016 | 44.56 | 45.27 | 44.48 | 45.16 | 691,476 | +0.90(+2.04%) |
Mar 03, 2016 | 44.00 | 44.31 | 43.96 | 44.25 | 560,079 | +0.30(+0.68%) |
Mar 02, 2016 | 43.49 | 43.99 | 43.47 | 43.96 | 862,444 | +0.55(+1.28%) |
Mar 01, 2016 | 42.83 | 43.44 | 42.77 | 43.40 | 910,136 | +1.31(+3.12%) |
Feb 29, 2016 | 42.13 | 42.41 | 42.07 | 42.09 | 2,144,478 | +0.19(+0.45%) |
Feb 26, 2016 | 42.28 | 42.38 | 41.86 | 41.90 | 434,962 | -0.16(-0.39%) |
Feb 25, 2016 | 41.73 | 42.08 | 41.54 | 42.06 | 610,648 | +0.11(+0.26%) |
Feb 24, 2016 | 41.46 | 42.08 | 41.24 | 41.95 | 678,657 | -0.08(-0.18%) |
Feb 23, 2016 | 42.38 | 42.41 | 42.00 | 42.03 | 464,968 | -0.83(-1.93%) |
Feb 22, 2016 | 42.56 | 42.87 | 42.45 | 42.85 | 1,043,659 | +0.90(+2.16%) |
Feb 19, 2016 | 41.92 | 42.15 | 41.79 | 41.95 | 539,586 | -0.05(-0.12%) |
Feb 18, 2016 | 42.34 | 42.40 | 41.96 | 42.00 | 1,004,366 | -0.32(-0.77%) |
Feb 17, 2016 | 41.93 | 42.36 | 41.86 | 42.32 | 740,789 | +0.58(+1.39%) |
Feb 16, 2016 | 41.46 | 41.78 | 41.40 | 41.74 | 2,193,006 | +0.96(+2.34%) |
Feb 12, 2016 | 40.42 | 40.79 | 40.79 | 40.79 | 876,043 | +0.62(+1.55%) |
Feb 11, 2016 | 40.08 | 40.42 | 39.89 | 40.17 | 1,121,766 | -0.60(-1.47%) |
Feb 10, 2016 | 41.08 | 41.46 | 40.71 | 40.76 | 848,040 | +0.20(+0.48%) |
Feb 09, 2016 | 40.43 | 40.97 | 40.19 | 40.57 | 1,340,754 | -0.42(-1.02%) |
Feb 08, 2016 | 41.04 | 41.16 | 40.52 | 40.98 | 1,560,948 | -0.54(-1.29%) |
Feb 05, 2016 | 41.90 | 42.02 | 41.36 | 41.52 | 1,081,302 | -0.33(-0.80%) |
Feb 04, 2016 | 41.92 | 42.32 | 41.64 | 41.86 | 1,702,428 | +0.15(+0.35%) |
Feb 03, 2016 | 41.23 | 41.73 | 40.55 | 41.71 | 2,535,841 | +0.67(+1.62%) |
Feb 02, 2016 | 41.56 | 41.61 | 40.92 | 41.04 | 1,211,626 | -1.03(-2.45%) |
Feb 01, 2016 | 41.93 | 42.18 | 41.76 | 42.08 | 1,518,620 | -0.38(-0.90%) |
Jan 29, 2016 | 41.98 | 42.50 | 41.96 | 42.46 | 2,015,596 | +1.18(+2.85%) |
Jan 28, 2016 | 41.51 | 41.67 | 41.07 | 41.28 | 2,024,132 | +0.31(+0.75%) |
Jan 27, 2016 | 41.23 | 41.59 | 40.78 | 40.98 | 1,421,210 | -0.39(-0.95%) |
Jan 26, 2016 | 41.02 | 41.46 | 41.02 | 41.37 | 999,207 | +0.41(+1.00%) |
Jan 25, 2016 | 41.40 | 41.47 | 40.91 | 40.96 | 1,811,714 | -0.53(-1.28%) |
Jan 22, 2016 | 41.45 | 41.54 | 41.20 | 41.49 | 1,424,397 | +1.10(+2.73%) |
Jan 21, 2016 | 40.12 | 40.82 | 39.94 | 40.39 | 1,391,825 | +0.22(+0.55%) |
Jan 20, 2016 | 39.98 | 40.47 | 39.38 | 40.17 | 3,039,421 | -1.04(-2.53%) |
Jan 19, 2016 | 41.54 | 41.62 | 40.91 | 41.21 | 892,947 | +0.78(+1.92%) |
Jan 15, 2016 | 40.58 | 40.43 | 40.43 | 40.43 | 1,352,671 | -1.60(-3.82%) |
Jan 14, 2016 | 41.63 | 42.15 | 41.29 | 42.03 | 1,858,128 | +0.48(+1.15%) |
Jan 13, 2016 | 42.36 | 42.47 | 41.45 | 41.56 | 1,378,216 | -0.49(-1.16%) |
Jan 12, 2016 | 42.18 | 42.32 | 41.77 | 42.04 | 941,211 | +0.10(+0.24%) |
Jan 11, 2016 | 42.10 | 42.24 | 41.60 | 41.94 | 2,094,351 | +0.03(+0.06%) |
Jan 08, 2016 | 42.65 | 42.65 | 41.89 | 41.92 | 5,550,579 | -0.35(-0.83%) |
Jan 07, 2016 | 42.40 | 43.07 | 42.27 | 42.27 | 1,129,664 | -1.21(-2.79%) |
Jan 06, 2016 | 43.55 | 43.76 | 43.37 | 43.48 | 1,198,020 | -0.86(-1.94%) |
Jan 05, 2016 | 44.42 | 44.54 | 44.26 | 44.34 | 1,841,312 | +0.09(+0.19%) |
Jan 04, 2016 | 44.35 | 44.37 | 43.96 | 44.25 | 2,257,266 | -1.33(-2.92%) |
Dec 31, 2015 | 45.69 | 45.59 | 45.59 | 45.59 | 543,880 | -0.13(-0.28%) |
Dec 30, 2015 | 45.82 | 45.92 | 45.70 | 45.71 | 1,046,560 | -0.50(-1.07%) |
Dec 29, 2015 | 46.32 | 46.32 | 46.11 | 46.21 | 817,575 | +0.11(+0.24%) |
Dec 28, 2015 | 46.10 | 46.18 | 45.88 | 46.10 | 1,999,173 | -0.40(-0.86%) |
Dec 24, 2015 | 47.39 | 46.50 | 46.50 | 46.50 | 446,164 | -0.13(-0.27%) |
Dec 23, 2015 | 46.32 | 46.69 | 46.32 | 46.63 | 1,092,456 | +0.59(+1.28%) |
Dec 22, 2015 | 45.94 | 46.13 | 45.79 | 46.04 | 1,973,151 | +0.23(+0.50%) |
Dec 21, 2015 | 46.06 | 46.09 | 45.53 | 45.81 | 2,759,495 | +0.43(+0.94%) |
Dec 18, 2015 | 45.52 | 45.62 | 45.33 | 45.38 | 872,763 | -0.02(-0.04%) |
Dec 17, 2015 | 45.98 | 45.98 | 45.39 | 45.40 | 936,027 | -0.60(-1.30%) |
Dec 16, 2015 | 45.52 | 46.18 | 45.38 | 45.99 | 1,398,348 | +0.85(+1.88%) |
Dec 15, 2015 | 44.98 | 45.34 | 44.98 | 45.15 | 1,780,198 | +0.58(+1.30%) |
Dec 14, 2015 | 44.38 | 44.60 | 44.04 | 44.57 | 1,906,442 | +0.45(+1.03%) |
Dec 11, 2015 | 44.36 | 44.42 | 44.07 | 44.11 | 1,189,811 | -1.04(-2.30%) |
Dec 10, 2015 | 45.28 | 45.47 | 45.12 | 45.15 | 1,985,073 | -0.10(-0.22%) |
Dec 09, 2015 | 45.20 | 45.67 | 45.04 | 45.25 | 2,428,829 | -0.30(-0.66%) |
Dec 08, 2015 | 45.23 | 45.58 | 45.06 | 45.56 | 2,095,766 | -0.54(-1.17%) |
Dec 07, 2015 | 46.31 | 46.31 | 45.93 | 46.09 | 1,046,601 | -0.62(-1.33%) |
Dec 04, 2015 | 46.11 | 46.80 | 45.98 | 46.72 | 3,398,438 | +0.58(+1.26%) |
Dec 03, 2015 | 46.62 | 46.62 | 45.96 | 46.13 | 1,642,596 | -0.39(-0.84%) |
Dec 02, 2015 | 46.75 | 46.84 | 46.38 | 46.52 | 1,662,503 | -0.51(-1.09%) |
Dec 01, 2015 | 46.78 | 47.07 | 46.78 | 47.03 | 906,808 | +0.47(+1.01%) |
Nov 30, 2015 | 46.14 | 46.57 | 46.12 | 46.56 | 1,581,823 | +0.26(+0.56%) |
Nov 27, 2015 | 46.40 | 46.45 | 46.25 | 46.30 | 442,904 | -0.86(-1.82%) |
Nov 25, 2015 | 47.15 | 47.16 | 47.16 | 47.16 | 299,060 | -0.12(-0.25%) |
Nov 24, 2015 | 46.82 | 47.38 | 46.76 | 47.28 | 1,006,427 | +0.23(+0.48%) |
Nov 23, 2015 | 47.25 | 47.26 | 46.98 | 47.05 | 802,653 | -0.33(-0.69%) |
Nov 20, 2015 | 47.37 | 47.58 | 47.29 | 47.38 | 881,907 | +0.50(+1.06%) |
Nov 19, 2015 | 46.81 | 47.08 | 46.77 | 46.88 | 830,069 | +0.32(+0.68%) |
Nov 18, 2015 | 46.02 | 46.61 | 46.02 | 46.56 | 1,230,085 | +0.27(+0.58%) |
Nov 17, 2015 | 46.30 | 46.48 | 46.16 | 46.30 | 814,418 | -0.15(-0.33%) |
Nov 16, 2015 | 45.72 | 46.46 | 45.72 | 46.45 | 947,015 | +0.74(+1.62%) |
Nov 13, 2015 | 45.95 | 45.99 | 45.61 | 45.71 | 1,614,824 | -0.70(-1.52%) |
Nov 12, 2015 | 46.69 | 46.85 | 46.38 | 46.41 | 683,862 | -0.22(-0.47%) |
Nov 11, 2015 | 46.82 | 46.85 | 46.60 | 46.63 | 844,380 | +0.08(+0.16%) |
Nov 10, 2015 | 46.67 | 46.68 | 46.45 | 46.56 | 977,884 | -0.37(-0.79%) |
Nov 09, 2015 | 47.46 | 47.46 | 46.80 | 46.92 | 1,497,927 | -1.07(-2.22%) |
Nov 06, 2015 | 47.59 | 48.02 | 47.37 | 47.99 | 1,262,528 | -0.50(-1.04%) |
Nov 05, 2015 | 48.48 | 48.60 | 48.24 | 48.49 | 2,126,438 | -0.06(-0.12%) |
Nov 04, 2015 | 48.91 | 48.99 | 48.39 | 48.55 | 1,418,741 | +0.05(+0.10%) |
Nov 03, 2015 | 47.95 | 48.68 | 47.95 | 48.50 | 914,470 | +0.46(+0.96%) |