Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.51 | 39.89 | 39.14 | 39.30 | 2,484,840 | -0.22(-0.55%) |
Nov 29, 2016 | 39.70 | 40.15 | 39.26 | 39.52 | 2,366,900 | -0.17(-0.42%) |
Nov 28, 2016 | 39.80 | 39.80 | 38.91 | 39.68 | 3,033,252 | -0.24(-0.59%) |
Nov 25, 2016 | 40.05 | 40.28 | 39.71 | 39.92 | 796,350 | +0.10(+0.24%) |
Nov 23, 2016 | 39.82 | 39.82 | 39.82 | 0 | -0.28(-0.70%) | |
Nov 22, 2016 | 39.58 | 40.34 | 39.04 | 40.10 | 2,311,307 | +0.78(+1.98%) |
Nov 21, 2016 | 39.11 | 39.44 | 38.84 | 39.32 | 2,139,496 | +0.37(+0.95%) |
Nov 18, 2016 | 39.13 | 39.34 | 38.16 | 38.96 | 1,723,055 | -0.44(-1.11%) |
Nov 17, 2016 | 39.31 | 39.52 | 38.60 | 39.39 | 1,944,807 | +0.08(+0.20%) |
Nov 16, 2016 | 39.42 | 39.79 | 38.95 | 39.31 | 1,712,382 | -0.18(-0.44%) |
Nov 15, 2016 | 40.29 | 40.29 | 38.46 | 39.49 | 3,832,136 | -0.71(-1.77%) |
Nov 14, 2016 | 38.55 | 40.80 | 38.50 | 40.20 | 4,881,492 | +1.70(+4.42%) |
Nov 11, 2016 | 37.92 | 38.62 | 37.80 | 38.50 | 2,979,486 | +0.17(+0.43%) |
Nov 10, 2016 | 36.22 | 39.10 | 36.18 | 38.33 | 5,059,850 | +2.24(+6.20%) |
Nov 09, 2016 | 34.08 | 36.18 | 33.95 | 36.10 | 2,386,532 | +1.27(+3.65%) |
Nov 08, 2016 | 34.65 | 35.16 | 34.23 | 34.82 | 1,301,254 | +0.09(+0.25%) |
Nov 07, 2016 | 34.47 | 34.86 | 34.21 | 34.74 | 1,753,318 | +0.82(+2.43%) |
Nov 04, 2016 | 34.32 | 34.67 | 33.86 | 33.91 | 2,136,801 | -0.54(-1.55%) |
Nov 03, 2016 | 34.60 | 34.82 | 34.32 | 34.45 | 1,732,891 | -0.08(-0.23%) |
Nov 02, 2016 | 34.97 | 35.32 | 34.52 | 34.53 | 2,032,743 | -0.53(-1.53%) |
Nov 01, 2016 | 35.59 | 35.60 | 34.75 | 35.06 | 1,520,919 | -0.39(-1.09%) |
Oct 31, 2016 | 35.55 | 35.73 | 35.28 | 35.45 | 1,931,831 | +0.04(+0.12%) |
Oct 28, 2016 | 35.19 | 35.66 | 35.06 | 35.40 | 1,161,455 | +0.21(+0.60%) |
Oct 27, 2016 | 35.61 | 35.78 | 35.04 | 35.19 | 1,620,220 | -0.39(-1.08%) |
Oct 26, 2016 | 35.62 | 36.00 | 35.50 | 35.58 | 1,474,809 | -0.13(-0.37%) |
Oct 25, 2016 | 35.77 | 36.04 | 35.53 | 35.71 | 1,368,776 | -0.23(-0.63%) |
Oct 24, 2016 | 35.68 | 35.98 | 35.48 | 35.94 | 2,006,271 | +0.46(+1.31%) |
Oct 21, 2016 | 35.13 | 35.68 | 35.10 | 35.47 | 1,688,214 | +0.13(+0.37%) |
Oct 20, 2016 | 35.31 | 35.43 | 34.96 | 35.34 | 2,429,880 | +0.01(+0.02%) |
Oct 19, 2016 | 35.32 | 35.50 | 35.11 | 35.33 | 1,967,989 | +0.04(+0.12%) |
Oct 18, 2016 | 35.74 | 35.86 | 35.20 | 35.29 | 2,149,094 | -0.16(-0.45%) |
Oct 17, 2016 | 36.04 | 36.11 | 35.37 | 35.45 | 2,724,852 | -0.68(-1.87%) |
Oct 14, 2016 | 36.86 | 37.05 | 36.09 | 36.12 | 2,156,220 | -0.41(-1.13%) |
Oct 13, 2016 | 37.00 | 37.25 | 36.44 | 36.53 | 2,149,520 | -0.88(-2.34%) |
Oct 12, 2016 | 37.36 | 37.76 | 37.32 | 37.41 | 1,570,797 | +0.11(+0.31%) |
Oct 11, 2016 | 38.55 | 38.59 | 37.28 | 37.30 | 3,659,286 | -1.23(-3.19%) |
Oct 10, 2016 | 39.03 | 39.16 | 38.53 | 38.53 | 1,889,687 | -0.36(-0.92%) |
Oct 07, 2016 | 39.61 | 39.75 | 38.67 | 38.89 | 4,697,061 | -0.63(-1.60%) |
Oct 06, 2016 | 39.24 | 39.66 | 38.87 | 39.52 | 3,304,835 | +0.23(+0.58%) |
Oct 05, 2016 | 38.82 | 39.63 | 38.67 | 39.29 | 3,053,672 | +0.70(+1.82%) |
Oct 04, 2016 | 37.77 | 38.90 | 37.66 | 38.59 | 4,263,211 | +0.89(+2.35%) |
Oct 03, 2016 | 37.77 | 37.85 | 37.47 | 37.70 | 1,937,966 | -0.11(-0.28%) |
Sep 30, 2016 | 37.10 | 37.94 | 37.09 | 37.81 | 2,763,989 | +0.82(+2.20%) |
Sep 29, 2016 | 37.07 | 37.48 | 36.91 | 36.99 | 1,884,655 | -0.10(-0.26%) |
Sep 28, 2016 | 36.97 | 37.20 | 36.75 | 37.09 | 2,127,734 | +0.11(+0.31%) |
Sep 27, 2016 | 37.01 | 37.43 | 36.89 | 36.97 | 2,400,385 | -0.04(-0.12%) |
Sep 26, 2016 | 38.07 | 38.07 | 36.96 | 37.02 | 2,985,457 | -1.13(-2.97%) |
Sep 23, 2016 | 38.11 | 38.59 | 38.03 | 38.15 | 3,182,719 | +0.06(+0.16%) |
Sep 22, 2016 | 38.37 | 39.35 | 37.86 | 38.09 | 5,665,674 | +0.28(+0.74%) |
Sep 21, 2016 | 37.69 | 38.01 | 37.22 | 37.81 | 3,988,819 | +0.05(+0.14%) |
Sep 20, 2016 | 38.01 | 38.17 | 37.61 | 37.75 | 2,506,477 | -0.25(-0.67%) |
Sep 19, 2016 | 38.11 | 38.32 | 37.73 | 38.01 | 2,357,436 | +0.12(+0.32%) |
Sep 16, 2016 | 37.56 | 37.96 | 37.39 | 37.89 | 3,574,351 | +0.09(+0.23%) |
Sep 15, 2016 | 37.43 | 38.08 | 37.17 | 37.80 | 2,447,015 | +0.15(+0.40%) |
Sep 14, 2016 | 37.88 | 37.97 | 37.16 | 37.65 | 2,318,092 | -0.19(-0.50%) |
Sep 13, 2016 | 37.92 | 38.21 | 37.61 | 37.84 | 2,783,499 | -0.51(-1.32%) |
Sep 12, 2016 | 37.91 | 38.62 | 37.59 | 38.34 | 2,034,406 | +0.32(+0.85%) |
Sep 09, 2016 | 39.60 | 39.68 | 38.02 | 38.02 | 3,613,734 | -1.67(-4.21%) |
Sep 08, 2016 | 40.23 | 40.36 | 39.67 | 39.69 | 3,072,838 | -0.84(-2.07%) |
Sep 07, 2016 | 40.29 | 40.62 | 40.04 | 40.53 | 2,393,227 | +0.10(+0.26%) |
Sep 06, 2016 | 40.39 | 40.61 | 40.11 | 40.43 | 2,360,409 | +0.04(+0.09%) |
Sep 02, 2016 | 40.33 | 40.39 | 40.39 | 40.39 | 1,617,719 | +0.26(+0.65%) |
Sep 01, 2016 | 40.58 | 40.84 | 39.86 | 40.13 | 2,029,111 | -0.42(-1.04%) |
Aug 31, 2016 | 40.27 | 40.74 | 40.13 | 40.55 | 2,549,912 | +0.35(+0.87%) |
Aug 30, 2016 | 40.12 | 40.57 | 39.83 | 40.20 | 3,246,462 | +0.26(+0.66%) |
Aug 29, 2016 | 39.87 | 40.16 | 39.52 | 39.94 | 1,939,607 | +0.19(+0.48%) |
Aug 26, 2016 | 40.49 | 40.53 | 39.38 | 39.74 | 2,910,208 | -0.80(-1.96%) |
Aug 25, 2016 | 40.10 | 40.71 | 39.92 | 40.54 | 2,232,204 | +0.44(+1.09%) |
Aug 24, 2016 | 40.13 | 40.35 | 39.87 | 40.10 | 2,338,446 | +0.04(+0.11%) |
Aug 23, 2016 | 39.48 | 40.13 | 39.24 | 40.06 | 1,664,378 | +0.73(+1.85%) |
Aug 22, 2016 | 39.62 | 39.78 | 39.08 | 39.33 | 1,355,895 | -0.45(-1.12%) |
Aug 19, 2016 | 39.74 | 39.88 | 39.31 | 39.78 | 1,417,279 | -0.10(-0.24%) |
Aug 18, 2016 | 39.65 | 39.89 | 39.17 | 39.87 | 1,685,887 | +0.33(+0.84%) |
Aug 17, 2016 | 39.94 | 39.94 | 39.10 | 39.54 | 2,162,567 | -0.55(-1.37%) |
Aug 16, 2016 | 40.34 | 40.61 | 39.96 | 40.09 | 2,285,723 | -0.57(-1.40%) |
Aug 15, 2016 | 40.32 | 40.93 | 40.26 | 40.66 | 2,373,893 | +0.32(+0.80%) |
Aug 12, 2016 | 39.90 | 40.70 | 39.81 | 40.34 | 4,826,324 | +0.35(+0.87%) |
Aug 11, 2016 | 38.87 | 40.01 | 38.86 | 39.99 | 2,025,469 | +1.39(+3.60%) |
Aug 10, 2016 | 38.96 | 39.37 | 38.51 | 38.60 | 1,199,735 | -0.36(-0.92%) |
Aug 09, 2016 | 39.29 | 39.42 | 38.87 | 38.96 | 1,516,786 | -0.36(-0.91%) |
Aug 08, 2016 | 39.32 | 39.90 | 39.24 | 39.31 | 1,368,581 | +0.13(+0.33%) |
Aug 05, 2016 | 38.12 | 39.30 | 38.06 | 39.18 | 1,992,027 | +1.22(+3.23%) |
Aug 04, 2016 | 38.13 | 38.53 | 37.61 | 37.96 | 1,513,110 | -0.26(-0.69%) |
Aug 03, 2016 | 37.89 | 38.26 | 36.65 | 38.22 | 2,518,135 | +0.11(+0.30%) |
Aug 02, 2016 | 39.22 | 39.52 | 38.10 | 38.11 | 3,386,606 | -1.29(-3.26%) |
Aug 01, 2016 | 39.31 | 39.86 | 38.94 | 39.39 | 3,175,260 | +0.09(+0.22%) |
Jul 29, 2016 | 38.45 | 39.34 | 38.35 | 39.31 | 2,830,027 | +0.77(+2.00%) |
Jul 28, 2016 | 38.48 | 38.66 | 37.99 | 38.54 | 2,219,529 | +0.11(+0.30%) |
Jul 27, 2016 | 38.76 | 38.99 | 38.10 | 38.42 | 2,386,505 | -0.45(-1.17%) |
Jul 26, 2016 | 38.62 | 39.06 | 38.30 | 38.88 | 1,971,989 | +0.22(+0.57%) |
Jul 25, 2016 | 38.93 | 39.14 | 38.62 | 38.66 | 2,100,093 | -0.24(-0.61%) |
Jul 22, 2016 | 38.76 | 38.99 | 38.36 | 38.90 | 1,147,656 | +0.31(+0.82%) |
Jul 21, 2016 | 38.91 | 39.10 | 38.51 | 38.58 | 1,347,631 | -0.28(-0.72%) |
Jul 20, 2016 | 38.69 | 38.92 | 38.61 | 38.86 | 1,441,783 | +0.19(+0.50%) |
Jul 19, 2016 | 38.62 | 38.88 | 38.56 | 38.67 | 1,624,379 | -0.10(-0.27%) |
Jul 18, 2016 | 38.90 | 39.13 | 38.76 | 38.77 | 2,214,201 | -0.03(-0.07%) |
Jul 15, 2016 | 39.62 | 39.62 | 38.79 | 38.80 | 2,423,524 | -0.51(-1.29%) |
Jul 14, 2016 | 39.80 | 39.83 | 39.27 | 39.31 | 1,479,100 | -0.08(-0.20%) |
Jul 13, 2016 | 40.06 | 40.20 | 39.18 | 39.38 | 2,150,775 | -0.69(-1.72%) |
Jul 12, 2016 | 39.98 | 40.33 | 39.63 | 40.08 | 2,954,228 | +0.59(+1.51%) |
Jul 11, 2016 | 38.92 | 39.68 | 38.91 | 39.48 | 2,879,668 | +0.60(+1.55%) |
Jul 08, 2016 | 38.31 | 38.97 | 37.94 | 38.88 | 2,115,359 | +0.94(+2.47%) |
Jul 07, 2016 | 38.20 | 38.68 | 37.72 | 37.94 | 2,120,575 | +0.99(+2.67%) |
Jul 05, 2016 | 38.08 | 38.22 | 36.60 | 36.95 | 2,510,692 | -1.15(-3.01%) |
Jul 01, 2016 | 37.62 | 38.10 | 38.10 | 38.10 | 2,832,209 | +0.31(+0.81%) |
Jun 30, 2016 | 37.69 | 37.84 | 36.88 | 37.79 | 2,851,958 | +0.28(+0.75%) |
Jun 29, 2016 | 37.44 | 37.97 | 37.18 | 37.51 | 3,034,607 | +0.27(+0.73%) |
Jun 28, 2016 | 37.05 | 37.30 | 36.74 | 37.24 | 3,184,251 | +0.64(+1.74%) |
Jun 27, 2016 | 37.58 | 37.60 | 36.30 | 36.60 | 5,899,844 | -1.27(-3.35%) |
Jun 24, 2016 | 37.25 | 38.14 | 37.05 | 37.87 | 8,704,284 | -0.45(-1.19%) |
Jun 23, 2016 | 36.11 | 39.00 | 35.98 | 38.33 | 16,156,673 | +0.57(+1.51%) |
Jun 22, 2016 | 37.85 | 38.31 | 37.60 | 37.76 | 4,179,458 | -0.13(-0.35%) |
Jun 21, 2016 | 38.49 | 38.70 | 37.65 | 37.89 | 2,785,380 | -0.65(-1.68%) |
Jun 20, 2016 | 38.62 | 39.38 | 38.45 | 38.54 | 2,875,680 | +0.19(+0.50%) |
Jun 17, 2016 | 37.16 | 38.55 | 36.88 | 38.34 | 6,062,314 | +1.22(+3.30%) |
Jun 16, 2016 | 37.38 | 37.47 | 36.52 | 37.12 | 3,331,357 | -0.43(-1.14%) |
Jun 15, 2016 | 37.44 | 38.88 | 37.44 | 37.55 | 2,840,327 | +0.22(+0.60%) |
Jun 14, 2016 | 37.27 | 37.51 | 36.78 | 37.33 | 2,306,861 | -0.17(-0.44%) |
Jun 13, 2016 | 37.78 | 38.03 | 37.16 | 37.49 | 1,802,076 | -0.46(-1.22%) |
Jun 10, 2016 | 37.93 | 38.08 | 37.40 | 37.95 | 1,805,946 | -0.41(-1.07%) |
Jun 09, 2016 | 39.36 | 39.37 | 38.12 | 38.36 | 2,624,619 | -1.33(-3.36%) |
Jun 08, 2016 | 39.76 | 40.00 | 39.33 | 39.70 | 1,442,574 | +0.10(+0.24%) |
Jun 07, 2016 | 39.67 | 39.86 | 39.31 | 39.60 | 1,865,807 | +0.08(+0.20%) |
Jun 06, 2016 | 38.80 | 39.55 | 38.38 | 39.52 | 2,974,743 | +0.77(+1.98%) |
Jun 03, 2016 | 39.00 | 39.03 | 38.18 | 38.76 | 1,869,337 | -0.43(-1.09%) |
Jun 02, 2016 | 38.65 | 39.23 | 38.62 | 39.18 | 1,556,122 | +0.37(+0.94%) |
Jun 01, 2016 | 39.08 | 39.08 | 38.54 | 38.82 | 1,460,927 | -0.20(-0.51%) |
May 31, 2016 | 38.96 | 39.27 | 38.79 | 39.02 | 2,369,994 | +0.19(+0.49%) |
May 27, 2016 | 38.30 | 38.83 | 38.83 | 38.83 | 1,716,390 | +0.48(+1.25%) |
May 26, 2016 | 38.93 | 39.09 | 38.28 | 38.35 | 1,798,723 | -0.50(-1.28%) |
May 25, 2016 | 37.65 | 39.00 | 37.65 | 38.84 | 3,050,586 | +1.29(+3.44%) |
May 24, 2016 | 36.87 | 37.78 | 36.74 | 37.55 | 2,237,763 | +0.48(+1.29%) |
May 23, 2016 | 37.27 | 37.61 | 36.98 | 37.07 | 1,927,219 | -0.13(-0.35%) |
May 20, 2016 | 36.72 | 37.20 | 36.70 | 37.20 | 2,413,393 | +0.38(+1.04%) |
May 19, 2016 | 36.65 | 37.33 | 36.44 | 36.82 | 1,641,369 | +0.20(+0.55%) |
May 18, 2016 | 37.23 | 37.59 | 36.53 | 36.62 | 2,732,435 | -0.91(-2.42%) |
May 17, 2016 | 37.39 | 37.95 | 36.91 | 37.53 | 2,517,397 | +0.17(+0.47%) |
May 16, 2016 | 36.81 | 37.52 | 36.71 | 37.35 | 2,135,036 | +0.48(+1.30%) |
May 13, 2016 | 37.60 | 37.79 | 36.51 | 36.87 | 2,110,559 | -0.84(-2.22%) |
May 12, 2016 | 38.02 | 38.18 | 37.24 | 37.71 | 2,663,873 | -0.31(-0.83%) |
May 11, 2016 | 39.51 | 39.51 | 38.01 | 38.02 | 4,114,046 | -1.86(-4.66%) |
May 10, 2016 | 39.57 | 40.04 | 39.35 | 39.88 | 1,959,422 | +0.38(+0.95%) |
May 09, 2016 | 39.46 | 39.82 | 39.33 | 39.51 | 1,358,339 | +0.04(+0.11%) |
May 06, 2016 | 39.32 | 39.91 | 38.90 | 39.46 | 1,482,300 | -0.10(-0.24%) |
May 05, 2016 | 40.06 | 40.06 | 39.43 | 39.56 | 1,514,250 | -0.36(-0.90%) |
May 04, 2016 | 39.87 | 40.34 | 39.68 | 39.91 | 1,266,533 | -0.25(-0.63%) |
May 03, 2016 | 40.32 | 40.44 | 39.51 | 40.17 | 1,707,278 | -0.42(-1.03%) |
May 02, 2016 | 41.38 | 41.53 | 40.53 | 40.59 | 1,961,155 | -0.58(-1.42%) |
Apr 29, 2016 | 41.83 | 41.83 | 40.83 | 41.17 | 3,528,783 | -0.89(-2.11%) |
Apr 28, 2016 | 43.59 | 43.59 | 41.96 | 42.06 | 2,118,200 | -1.61(-3.69%) |
Apr 27, 2016 | 42.87 | 44.09 | 42.46 | 43.67 | 4,175,635 | +0.67(+1.56%) |
Apr 26, 2016 | 42.21 | 43.06 | 41.95 | 43.00 | 1,672,039 | +0.97(+2.30%) |
Apr 25, 2016 | 42.90 | 43.06 | 41.89 | 42.03 | 1,837,448 | -0.81(-1.89%) |
Apr 22, 2016 | 42.30 | 43.11 | 42.30 | 42.84 | 1,653,475 | +0.33(+0.78%) |
Apr 21, 2016 | 42.63 | 42.98 | 42.44 | 42.51 | 2,476,598 | +0.13(+0.31%) |
Apr 20, 2016 | 42.05 | 42.83 | 41.99 | 42.38 | 2,176,344 | +0.51(+1.23%) |
Apr 19, 2016 | 41.81 | 42.27 | 41.72 | 41.87 | 2,289,677 | +0.10(+0.25%) |
Apr 18, 2016 | 41.85 | 42.01 | 41.48 | 41.76 | 1,554,379 | -0.12(-0.29%) |
Apr 15, 2016 | 41.81 | 42.14 | 41.59 | 41.89 | 1,611,988 | +0.17(+0.42%) |
Apr 14, 2016 | 41.94 | 42.24 | 41.65 | 41.71 | 1,913,688 | -0.07(-0.17%) |
Apr 13, 2016 | 41.17 | 41.92 | 40.94 | 41.78 | 2,571,857 | +0.68(+1.65%) |
Apr 12, 2016 | 40.67 | 41.22 | 40.31 | 41.10 | 2,805,623 | +0.65(+1.59%) |
Apr 11, 2016 | 40.81 | 41.68 | 40.43 | 40.46 | 4,324,528 | -0.51(-1.26%) |
Apr 08, 2016 | 42.95 | 43.11 | 40.89 | 40.97 | 5,596,378 | -1.73(-4.04%) |
Apr 07, 2016 | 43.59 | 45.63 | 42.12 | 42.70 | 11,783,328 | +0.14(+0.33%) |
Apr 06, 2016 | 42.81 | 43.02 | 42.00 | 42.56 | 4,628,519 | -0.22(-0.51%) |
Apr 05, 2016 | 42.73 | 43.12 | 42.55 | 42.77 | 2,733,961 | -0.18(-0.43%) |
Apr 04, 2016 | 43.05 | 43.38 | 42.84 | 42.96 | 2,283,015 | -0.21(-0.48%) |
Apr 01, 2016 | 43.23 | 43.39 | 42.12 | 43.17 | 2,403,056 | -0.11(-0.26%) |
Mar 31, 2016 | 42.93 | 43.45 | 42.61 | 43.28 | 1,855,031 | +0.04(+0.10%) |
Mar 30, 2016 | 43.17 | 43.59 | 43.01 | 43.24 | 1,797,439 | +0.05(+0.12%) |
Mar 29, 2016 | 42.98 | 43.30 | 42.60 | 43.18 | 1,823,485 | +0.29(+0.67%) |
Mar 28, 2016 | 43.10 | 43.29 | 42.73 | 42.90 | 2,735,622 | -0.17(-0.40%) |
Mar 24, 2016 | 43.17 | 43.07 | 43.07 | 43.07 | 1,099,797 | -0.05(-0.12%) |
Mar 23, 2016 | 43.53 | 43.81 | 42.98 | 43.12 | 1,142,702 | -0.62(-1.42%) |
Mar 22, 2016 | 43.99 | 44.08 | 43.42 | 43.74 | 1,162,299 | -0.24(-0.54%) |
Mar 21, 2016 | 43.82 | 44.41 | 43.69 | 43.98 | 1,502,962 | -0.05(-0.12%) |
Mar 18, 2016 | 43.25 | 44.12 | 42.68 | 44.03 | 3,687,277 | +1.02(+2.37%) |
Mar 17, 2016 | 43.00 | 43.29 | 42.37 | 43.01 | 1,852,418 | -0.25(-0.58%) |
Mar 16, 2016 | 42.63 | 43.50 | 42.47 | 43.26 | 2,056,594 | +0.34(+0.79%) |
Mar 15, 2016 | 43.73 | 43.73 | 42.74 | 42.92 | 1,943,470 | -0.78(-1.78%) |
Mar 14, 2016 | 44.08 | 44.16 | 43.22 | 43.70 | 1,749,457 | -0.49(-1.11%) |
Mar 11, 2016 | 44.25 | 44.31 | 43.45 | 44.19 | 2,207,778 | +0.51(+1.16%) |
Mar 10, 2016 | 44.53 | 44.53 | 42.77 | 43.68 | 2,439,560 | -0.90(-2.01%) |
Mar 09, 2016 | 44.88 | 45.29 | 44.13 | 44.58 | 1,923,445 | -0.11(-0.25%) |
Mar 08, 2016 | 45.21 | 45.86 | 44.53 | 44.69 | 2,536,210 | -0.72(-1.59%) |
Mar 07, 2016 | 44.60 | 45.96 | 44.49 | 45.42 | 2,699,929 | +0.67(+1.50%) |
Mar 04, 2016 | 44.35 | 44.99 | 44.24 | 44.75 | 3,063,516 | +0.58(+1.32%) |
Mar 03, 2016 | 43.11 | 44.23 | 42.96 | 44.16 | 1,833,337 | +1.33(+3.11%) |
Mar 02, 2016 | 43.03 | 43.32 | 42.20 | 42.83 | 1,634,197 | -0.28(-0.65%) |
Mar 01, 2016 | 42.30 | 43.11 | 41.69 | 43.11 | 1,401,085 | +1.30(+3.11%) |
Feb 29, 2016 | 42.69 | 42.84 | 41.81 | 41.81 | 1,890,642 | -0.91(-2.12%) |
Feb 26, 2016 | 42.22 | 43.01 | 41.85 | 42.71 | 1,960,628 | +0.65(+1.55%) |
Feb 25, 2016 | 41.69 | 42.11 | 41.25 | 42.06 | 1,984,421 | -0.09(-0.21%) |
Feb 24, 2016 | 41.16 | 42.19 | 40.74 | 42.15 | 2,161,775 | +0.72(+1.75%) |
Feb 23, 2016 | 41.77 | 41.92 | 41.28 | 41.42 | 2,534,242 | -0.17(-0.42%) |
Feb 22, 2016 | 40.75 | 41.82 | 40.63 | 41.60 | 2,089,813 | +1.06(+2.62%) |
Feb 19, 2016 | 40.73 | 40.89 | 39.98 | 40.53 | 2,396,080 | -0.46(-1.13%) |
Feb 18, 2016 | 40.04 | 41.24 | 39.53 | 41.00 | 2,676,920 | +1.12(+2.82%) |
Feb 17, 2016 | 37.76 | 40.26 | 37.76 | 39.87 | 2,485,093 | +0.98(+2.51%) |
Feb 16, 2016 | 37.43 | 39.12 | 37.43 | 38.89 | 3,035,021 | +1.46(+3.89%) |
Feb 12, 2016 | 36.63 | 37.44 | 37.44 | 37.44 | 2,497,569 | +0.65(+1.78%) |
Feb 11, 2016 | 37.46 | 37.96 | 36.68 | 36.78 | 2,028,209 | -1.12(-2.94%) |
Feb 10, 2016 | 38.42 | 38.76 | 37.87 | 37.90 | 2,356,237 | -0.17(-0.46%) |
Feb 09, 2016 | 37.71 | 38.42 | 37.51 | 38.08 | 3,138,861 | -0.06(-0.16%) |
Feb 08, 2016 | 37.81 | 39.74 | 37.49 | 38.14 | 5,169,051 | +0.28(+0.74%) |
Feb 05, 2016 | 37.52 | 38.10 | 37.14 | 37.86 | 2,898,524 | +0.15(+0.39%) |
Feb 04, 2016 | 37.15 | 38.24 | 36.99 | 37.71 | 1,801,732 | +0.47(+1.26%) |
Feb 03, 2016 | 36.86 | 37.29 | 35.97 | 37.24 | 3,081,039 | +0.26(+0.71%) |
Feb 02, 2016 | 37.71 | 38.22 | 36.76 | 36.98 | 2,367,181 | -1.09(-2.86%) |
Feb 01, 2016 | 37.32 | 38.20 | 37.06 | 38.07 | 2,225,448 | +0.43(+1.13%) |
Jan 29, 2016 | 36.78 | 37.69 | 36.73 | 37.64 | 2,904,386 | +1.07(+2.93%) |
Jan 28, 2016 | 37.81 | 37.88 | 36.53 | 36.57 | 2,354,785 | -0.98(-2.60%) |
Jan 27, 2016 | 36.75 | 38.18 | 36.70 | 37.54 | 2,944,017 | -0.87(-2.27%) |
Jan 26, 2016 | 37.87 | 38.69 | 37.74 | 38.42 | 2,170,412 | +0.58(+1.54%) |
Jan 25, 2016 | 38.16 | 38.40 | 37.79 | 37.83 | 2,499,673 | -0.26(-0.69%) |
Jan 22, 2016 | 38.49 | 39.03 | 37.87 | 38.09 | 2,116,970 | +0.29(+0.76%) |
Jan 21, 2016 | 37.84 | 38.43 | 37.50 | 37.81 | 3,088,768 | +0.38(+1.03%) |
Jan 20, 2016 | 37.40 | 37.95 | 36.37 | 37.42 | 3,512,540 | -0.26(-0.69%) |
Jan 19, 2016 | 38.50 | 38.58 | 37.10 | 37.68 | 2,894,363 | -1.02(-2.64%) |
Jan 15, 2016 | 37.47 | 38.70 | 38.70 | 38.70 | 3,056,356 | +0.14(+0.36%) |
Jan 14, 2016 | 38.81 | 39.27 | 38.04 | 38.56 | 3,292,908 | -0.18(-0.47%) |
Jan 13, 2016 | 40.01 | 40.29 | 38.63 | 38.75 | 2,819,887 | -1.04(-2.61%) |
Jan 12, 2016 | 40.72 | 41.41 | 39.32 | 39.78 | 2,975,015 | -0.44(-1.11%) |
Jan 11, 2016 | 40.95 | 40.97 | 39.64 | 40.23 | 4,264,937 | -0.44(-1.07%) |
Jan 08, 2016 | 39.98 | 41.39 | 39.62 | 40.66 | 7,364,128 | +0.11(+0.28%) |
Jan 07, 2016 | 40.80 | 41.44 | 40.43 | 40.55 | 5,906,933 | -0.44(-1.08%) |
Jan 06, 2016 | 42.24 | 42.30 | 40.74 | 41.00 | 4,440,582 | -1.76(-4.12%) |
Jan 05, 2016 | 42.26 | 42.90 | 42.11 | 42.76 | 3,712,710 | +0.50(+1.18%) |
Jan 04, 2016 | 41.50 | 42.37 | 41.21 | 42.26 | 3,362,602 | +0.19(+0.46%) |
Dec 31, 2015 | 42.30 | 42.07 | 42.07 | 42.07 | 2,444,351 | -0.31(-0.74%) |
Dec 30, 2015 | 42.59 | 43.11 | 42.30 | 42.38 | 1,786,272 | -0.24(-0.57%) |
Dec 29, 2015 | 42.54 | 43.15 | 42.33 | 42.63 | 2,424,009 | +0.14(+0.33%) |
Dec 28, 2015 | 42.50 | 42.71 | 42.08 | 42.49 | 2,593,331 | -0.19(-0.45%) |
Dec 24, 2015 | 42.50 | 42.68 | 42.68 | 42.68 | 2,639,903 | -0.02(-0.04%) |
Dec 23, 2015 | 41.96 | 43.20 | 41.83 | 42.70 | 8,936,423 | -2.05(-4.58%) |
Dec 22, 2015 | 44.15 | 44.88 | 43.66 | 44.75 | 2,332,862 | +0.84(+1.91%) |
Dec 21, 2015 | 44.13 | 44.23 | 43.66 | 43.91 | 1,896,519 | +0.17(+0.40%) |
Dec 18, 2015 | 45.55 | 45.55 | 43.58 | 43.73 | 7,092,358 | -1.35(-3.00%) |
Dec 17, 2015 | 46.59 | 46.77 | 45.07 | 45.09 | 2,722,178 | -1.63(-3.48%) |
Dec 16, 2015 | 45.97 | 46.81 | 45.92 | 46.71 | 1,716,962 | +0.68(+1.49%) |
Dec 15, 2015 | 45.80 | 46.36 | 45.61 | 46.03 | 2,532,812 | +0.51(+1.13%) |
Dec 14, 2015 | 46.67 | 46.67 | 45.03 | 45.51 | 2,288,632 | -0.38(-0.82%) |
Dec 11, 2015 | 46.24 | 46.54 | 45.78 | 45.89 | 2,056,835 | -1.09(-2.32%) |
Dec 10, 2015 | 46.68 | 47.44 | 46.34 | 46.98 | 2,017,548 | +0.40(+0.86%) |
Dec 09, 2015 | 46.59 | 47.85 | 46.37 | 46.58 | 2,115,079 | -0.38(-0.80%) |
Dec 08, 2015 | 46.98 | 47.68 | 46.65 | 46.95 | 2,729,936 | -0.41(-0.87%) |
Dec 07, 2015 | 47.44 | 47.71 | 47.05 | 47.36 | 2,351,707 | -0.06(-0.13%) |
Dec 04, 2015 | 46.56 | 47.66 | 46.42 | 47.42 | 2,557,496 | +0.90(+1.93%) |
Dec 03, 2015 | 46.68 | 46.80 | 45.73 | 46.52 | 3,267,467 | -0.33(-0.71%) |
Dec 02, 2015 | 47.25 | 47.84 | 46.77 | 46.86 | 2,660,333 | -0.12(-0.26%) |