Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 45.09 | 45.09 | 45.09 | 0 | -0.13(-0.29%) | |
Dec 29, 2016 | 45.41 | 45.64 | 45.18 | 45.22 | 8,512,399 | -0.18(-0.39%) |
Dec 28, 2016 | 45.74 | 45.85 | 45.35 | 45.40 | 8,061,363 | -0.40(-0.87%) |
Dec 27, 2016 | 45.86 | 46.06 | 45.62 | 45.80 | 7,592,632 | +0.18(+0.39%) |
Dec 23, 2016 | 45.62 | 45.62 | 45.62 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 45.67 | 45.96 | 45.31 | 45.64 | 13,186,189 | +0.11(+0.25%) |
Dec 21, 2016 | 46.41 | 46.57 | 45.45 | 45.52 | 15,734,768 | -0.82(-1.77%) |
Dec 20, 2016 | 46.87 | 47.24 | 46.24 | 46.34 | 13,545,544 | -0.49(-1.05%) |
Dec 19, 2016 | 47.34 | 47.70 | 46.62 | 46.83 | 15,586,548 | -1.00(-2.08%) |
Dec 16, 2016 | 47.99 | 48.28 | 47.53 | 47.83 | 22,930,458 | +0.05(+0.11%) |
Dec 15, 2016 | 47.49 | 47.98 | 47.37 | 47.77 | 11,106,217 | +0.44(+0.92%) |
Dec 14, 2016 | 47.37 | 48.07 | 47.18 | 47.34 | 14,466,018 | +0.01(+0.02%) |
Dec 13, 2016 | 47.34 | 47.46 | 46.91 | 47.33 | 9,960,096 | +0.41(+0.88%) |
Dec 12, 2016 | 46.70 | 47.20 | 46.60 | 46.91 | 10,840,710 | +0.37(+0.80%) |
Dec 09, 2016 | 45.98 | 46.76 | 45.98 | 46.54 | 13,835,091 | +0.84(+1.85%) |
Dec 08, 2016 | 45.40 | 45.88 | 45.23 | 45.70 | 11,296,284 | +0.05(+0.10%) |
Dec 07, 2016 | 45.38 | 45.65 | 44.56 | 45.65 | 18,478,166 | -0.17(-0.36%) |
Dec 06, 2016 | 45.74 | 45.90 | 45.31 | 45.82 | 14,011,001 | +0.02(+0.05%) |
Dec 05, 2016 | 46.76 | 46.76 | 45.49 | 45.80 | 17,074,530 | -0.67(-1.44%) |
Dec 02, 2016 | 46.41 | 46.76 | 46.08 | 46.47 | 10,515,543 | +0.28(+0.61%) |
Dec 01, 2016 | 46.60 | 46.65 | 46.10 | 46.19 | 11,048,935 | -0.33(-0.70%) |
Nov 30, 2016 | 47.36 | 47.37 | 46.36 | 46.51 | 16,485,034 | -0.76(-1.61%) |
Nov 29, 2016 | 47.09 | 47.48 | 47.06 | 47.27 | 13,201,738 | +0.30(+0.63%) |
Nov 28, 2016 | 46.96 | 47.17 | 46.84 | 46.98 | 9,660,642 | -0.31(-0.66%) |
Nov 25, 2016 | 46.99 | 47.43 | 46.94 | 47.29 | 4,606,194 | +0.43(+0.92%) |
Nov 23, 2016 | 46.85 | 46.85 | 46.85 | 0 | -0.05(-0.10%) | |
Nov 22, 2016 | 47.51 | 47.62 | 46.52 | 46.90 | 12,619,313 | -0.46(-0.96%) |
Nov 21, 2016 | 47.08 | 47.42 | 46.91 | 47.36 | 8,993,071 | +0.33(+0.70%) |
Nov 18, 2016 | 47.56 | 47.60 | 46.92 | 47.03 | 10,125,831 | -0.63(-1.32%) |
Nov 17, 2016 | 47.52 | 47.73 | 47.22 | 47.66 | 10,999,126 | +0.05(+0.11%) |
Nov 16, 2016 | 48.42 | 48.61 | 47.47 | 47.61 | 14,156,567 | -0.78(-1.60%) |
Nov 15, 2016 | 48.40 | 48.44 | 47.95 | 48.38 | 9,590,619 | +0.09(+0.19%) |
Nov 14, 2016 | 48.65 | 48.72 | 48.07 | 48.29 | 13,310,422 | -0.32(-0.66%) |
Nov 11, 2016 | 48.71 | 49.04 | 48.33 | 48.61 | 18,496,652 | -0.77(-1.55%) |
Nov 10, 2016 | 49.06 | 49.76 | 49.04 | 49.38 | 23,499,202 | +0.59(+1.22%) |
Nov 09, 2016 | 48.62 | 49.41 | 47.82 | 48.78 | 36,618,272 | +2.79(+6.07%) |
Nov 08, 2016 | 45.47 | 46.20 | 45.24 | 45.99 | 10,440,503 | +0.35(+0.77%) |
Nov 07, 2016 | 45.24 | 45.77 | 45.21 | 45.65 | 13,759,467 | +0.93(+2.09%) |
Nov 04, 2016 | 44.61 | 45.05 | 44.55 | 44.71 | 14,890,505 | +0.30(+0.67%) |
Nov 03, 2016 | 44.98 | 45.01 | 44.31 | 44.41 | 14,896,343 | -0.31(-0.70%) |
Nov 02, 2016 | 44.89 | 45.23 | 44.66 | 44.73 | 14,108,617 | -0.35(-0.78%) |
Nov 01, 2016 | 44.85 | 45.29 | 44.47 | 45.08 | 18,875,082 | +0.44(+0.99%) |
Oct 31, 2016 | 44.92 | 44.96 | 44.36 | 44.63 | 18,753,358 | -0.09(-0.20%) |
Oct 28, 2016 | 46.38 | 46.42 | 44.43 | 44.73 | 26,783,140 | -1.86(-4.00%) |
Oct 27, 2016 | 46.48 | 47.17 | 46.37 | 46.59 | 13,617,159 | +0.32(+0.69%) |
Oct 26, 2016 | 46.93 | 47.01 | 46.03 | 46.27 | 13,100,232 | -0.82(-1.74%) |
Oct 25, 2016 | 45.81 | 47.27 | 45.27 | 47.09 | 19,981,714 | +0.91(+1.98%) |
Oct 24, 2016 | 46.67 | 46.73 | 46.09 | 46.18 | 13,078,344 | -0.34(-0.74%) |
Oct 21, 2016 | 46.79 | 47.05 | 46.39 | 46.52 | 9,744,073 | -0.55(-1.16%) |
Oct 20, 2016 | 47.09 | 47.33 | 46.89 | 47.07 | 8,318,905 | +0.04(+0.08%) |
Oct 19, 2016 | 47.23 | 47.36 | 46.98 | 47.03 | 7,339,309 | -0.17(-0.35%) |
Oct 18, 2016 | 47.05 | 47.59 | 47.00 | 47.20 | 13,139,993 | +0.43(+0.93%) |
Oct 17, 2016 | 47.17 | 47.17 | 46.22 | 46.76 | 17,174,356 | -0.47(-1.00%) |
Oct 14, 2016 | 47.67 | 47.78 | 47.23 | 47.23 | 16,055,599 | -0.28(-0.59%) |
Oct 13, 2016 | 47.32 | 47.85 | 47.08 | 47.52 | 19,130,440 | +0.65(+1.38%) |
Oct 12, 2016 | 47.43 | 47.61 | 46.81 | 46.87 | 13,316,152 | -0.21(-0.44%) |
Oct 11, 2016 | 48.29 | 48.31 | 46.94 | 47.07 | 18,359,404 | -1.50(-3.08%) |
Oct 10, 2016 | 48.81 | 49.30 | 48.22 | 48.57 | 26,766,248 | +0.86(+1.80%) |
Oct 07, 2016 | 47.71 | 47.88 | 47.15 | 47.71 | 14,175,690 | +0.08(+0.18%) |
Oct 06, 2016 | 47.50 | 47.65 | 46.93 | 47.63 | 15,037,706 | -0.11(-0.22%) |
Oct 05, 2016 | 47.66 | 47.91 | 47.49 | 47.74 | 10,355,345 | +0.26(+0.54%) |
Oct 04, 2016 | 47.49 | 47.85 | 47.08 | 47.48 | 10,389,649 | -0.05(-0.10%) |
Oct 03, 2016 | 47.29 | 47.56 | 46.88 | 47.52 | 9,869,637 | +0.08(+0.18%) |
Sep 30, 2016 | 47.04 | 47.68 | 47.02 | 47.44 | 17,824,432 | +0.38(+0.81%) |
Sep 29, 2016 | 47.90 | 47.90 | 46.79 | 47.06 | 14,261,657 | -1.06(-2.20%) |
Sep 28, 2016 | 47.89 | 48.25 | 47.50 | 48.12 | 15,415,318 | +0.55(+1.17%) |
Sep 27, 2016 | 47.36 | 47.66 | 47.00 | 47.56 | 9,657,344 | +0.32(+0.68%) |
Sep 26, 2016 | 47.53 | 47.57 | 47.04 | 47.24 | 9,187,768 | -0.62(-1.29%) |
Sep 23, 2016 | 47.79 | 48.08 | 47.66 | 47.86 | 10,103,384 | -0.05(-0.10%) |
Sep 22, 2016 | 47.83 | 48.24 | 47.76 | 47.90 | 11,113,434 | +0.24(+0.51%) |
Sep 21, 2016 | 47.33 | 47.75 | 47.02 | 47.66 | 9,497,186 | +0.58(+1.23%) |
Sep 20, 2016 | 47.05 | 47.44 | 46.89 | 47.08 | 12,118,600 | +0.46(+0.99%) |
Sep 19, 2016 | 47.54 | 47.54 | 46.61 | 46.62 | 14,849,768 | -0.72(-1.53%) |
Sep 16, 2016 | 47.47 | 47.60 | 47.17 | 47.34 | 16,355,662 | -0.08(-0.16%) |
Sep 15, 2016 | 46.55 | 47.59 | 46.46 | 47.42 | 11,875,549 | +0.78(+1.68%) |
Sep 14, 2016 | 47.07 | 47.39 | 46.60 | 46.63 | 13,710,662 | -0.35(-0.74%) |
Sep 13, 2016 | 47.41 | 47.72 | 46.65 | 46.98 | 13,449,738 | -0.70(-1.47%) |
Sep 12, 2016 | 46.78 | 47.91 | 46.72 | 47.68 | 14,086,475 | +0.53(+1.12%) |
Sep 09, 2016 | 47.31 | 47.32 | 47.03 | 47.15 | 16,681,328 | -0.57(-1.19%) |
Sep 08, 2016 | 47.12 | 47.76 | 47.03 | 47.72 | 12,173,906 | +0.28(+0.59%) |
Sep 07, 2016 | 47.77 | 47.91 | 47.23 | 47.44 | 11,487,248 | -0.28(-0.59%) |
Sep 06, 2016 | 47.53 | 47.89 | 47.37 | 47.72 | 10,509,474 | +0.20(+0.41%) |
Sep 02, 2016 | 47.23 | 47.52 | 47.52 | 47.52 | 10,089,210 | +0.06(+0.13%) |
Sep 01, 2016 | 47.31 | 47.52 | 47.08 | 47.46 | 8,673,198 | +0.08(+0.18%) |
Aug 31, 2016 | 47.60 | 47.63 | 47.10 | 47.38 | 11,742,113 | +0.06(+0.13%) |
Aug 30, 2016 | 47.51 | 47.56 | 47.17 | 47.32 | 8,187,293 | -0.23(-0.48%) |
Aug 29, 2016 | 47.48 | 47.76 | 47.27 | 47.55 | 7,389,131 | +0.12(+0.25%) |
Aug 26, 2016 | 47.15 | 47.53 | 46.92 | 47.43 | 10,328,566 | +0.40(+0.85%) |
Aug 25, 2016 | 47.43 | 47.61 | 46.99 | 47.03 | 10,532,504 | -0.31(-0.65%) |
Aug 24, 2016 | 47.99 | 48.13 | 47.17 | 47.34 | 9,916,536 | -0.64(-1.34%) |
Aug 23, 2016 | 48.07 | 48.20 | 47.82 | 47.98 | 7,684,128 | +0.02(+0.05%) |
Aug 22, 2016 | 47.73 | 48.02 | 47.60 | 47.95 | 8,544,034 | +0.14(+0.30%) |
Aug 19, 2016 | 47.67 | 47.87 | 47.44 | 47.81 | 11,237,968 | -0.20(-0.42%) |
Aug 18, 2016 | 47.60 | 48.02 | 47.60 | 48.01 | 9,179,273 | +0.26(+0.54%) |
Aug 17, 2016 | 47.56 | 47.86 | 47.24 | 47.76 | 10,961,647 | +0.19(+0.40%) |
Aug 16, 2016 | 47.54 | 47.78 | 47.42 | 47.57 | 7,527,360 | -0.21(-0.44%) |
Aug 15, 2016 | 47.80 | 48.10 | 47.70 | 47.78 | 8,812,844 | -0.02(-0.05%) |
Aug 12, 2016 | 47.64 | 47.88 | 47.49 | 47.80 | 8,275,083 | -0.21(-0.44%) |
Aug 11, 2016 | 47.24 | 48.09 | 47.15 | 48.01 | 13,734,675 | +0.75(+1.58%) |
Aug 10, 2016 | 46.85 | 47.61 | 46.84 | 47.27 | 11,708,840 | +0.11(+0.24%) |
Aug 09, 2016 | 47.43 | 47.64 | 47.11 | 47.15 | 16,213,254 | -0.28(-0.59%) |
Aug 08, 2016 | 47.28 | 47.55 | 46.75 | 47.43 | 33,190,624 | -0.75(-1.57%) |
Aug 05, 2016 | 43.65 | 48.29 | 45.83 | 48.19 | 96,577,168 | +4.54(+10.41%) |
Aug 04, 2016 | 43.57 | 43.94 | 43.57 | 43.65 | 7,343,652 | +0.14(+0.33%) |
Aug 03, 2016 | 43.89 | 43.99 | 43.15 | 43.50 | 12,771,646 | -0.51(-1.17%) |
Aug 02, 2016 | 44.28 | 44.32 | 43.95 | 44.02 | 9,046,351 | -0.25(-0.56%) |
Aug 01, 2016 | 44.39 | 44.52 | 44.14 | 44.26 | 11,756,318 | +0.00(+0.00%) |
Jul 29, 2016 | 44.53 | 44.67 | 43.97 | 44.26 | 11,252,808 | +0.17(+0.39%) |
Jul 28, 2016 | 44.16 | 44.21 | 43.85 | 44.09 | 9,660,303 | -0.13(-0.29%) |
Jul 27, 2016 | 44.06 | 44.31 | 43.71 | 44.22 | 10,454,446 | +0.18(+0.41%) |
Jul 26, 2016 | 44.29 | 44.38 | 43.87 | 44.04 | 9,476,383 | -0.15(-0.34%) |
Jul 25, 2016 | 44.24 | 44.24 | 43.75 | 44.19 | 10,651,128 | -0.20(-0.44%) |
Jul 22, 2016 | 44.51 | 44.58 | 44.18 | 44.38 | 8,308,479 | +0.02(+0.05%) |
Jul 21, 2016 | 44.52 | 44.60 | 44.19 | 44.36 | 8,119,997 | +0.00(+0.00%) |
Jul 20, 2016 | 44.52 | 44.61 | 44.34 | 44.36 | 8,581,829 | +0.10(+0.22%) |
Jul 19, 2016 | 44.58 | 44.89 | 44.19 | 44.26 | 11,769,778 | -0.27(-0.61%) |
Jul 18, 2016 | 44.52 | 44.89 | 44.31 | 44.54 | 11,621,133 | -0.46(-1.02%) |
Jul 15, 2016 | 45.12 | 45.22 | 44.71 | 45.00 | 10,817,413 | -0.02(-0.03%) |
Jul 14, 2016 | 45.18 | 45.22 | 44.88 | 45.01 | 9,734,289 | +0.08(+0.17%) |
Jul 13, 2016 | 45.11 | 45.24 | 44.88 | 44.94 | 9,002,505 | -0.04(-0.08%) |
Jul 12, 2016 | 44.72 | 45.12 | 44.58 | 44.97 | 11,133,585 | +0.20(+0.44%) |
Jul 11, 2016 | 44.72 | 45.09 | 44.67 | 44.78 | 9,722,707 | -0.01(-0.02%) |
Jul 08, 2016 | 44.51 | 44.95 | 44.35 | 44.78 | 12,562,387 | +0.43(+0.97%) |
Jul 07, 2016 | 44.44 | 44.54 | 43.98 | 44.35 | 12,393,379 | -0.29(-0.64%) |
Jul 06, 2016 | 43.97 | 44.72 | 43.82 | 44.64 | 18,987,374 | +0.88(+2.00%) |
Jul 05, 2016 | 43.60 | 43.89 | 43.60 | 43.77 | 9,798,857 | +0.05(+0.10%) |
Jul 01, 2016 | 43.42 | 43.72 | 43.72 | 43.72 | 10,427,275 | +0.25(+0.57%) |
Jun 30, 2016 | 43.12 | 43.52 | 42.94 | 43.47 | 12,294,984 | +0.42(+0.98%) |
Jun 29, 2016 | 42.36 | 43.12 | 42.24 | 43.05 | 13,005,449 | +1.11(+2.64%) |
Jun 28, 2016 | 41.83 | 42.01 | 41.59 | 41.94 | 16,909,864 | +0.20(+0.49%) |
Jun 27, 2016 | 41.87 | 42.02 | 41.58 | 41.74 | 17,605,032 | -0.43(-1.02%) |
Jun 24, 2016 | 42.29 | 43.06 | 42.08 | 42.17 | 22,871,492 | -1.36(-3.12%) |
Jun 23, 2016 | 43.37 | 43.52 | 43.09 | 43.52 | 9,233,366 | +0.48(+1.12%) |
Jun 22, 2016 | 42.36 | 43.22 | 42.33 | 43.04 | 16,535,508 | +0.60(+1.40%) |
Jun 21, 2016 | 42.66 | 42.76 | 42.44 | 42.45 | 8,485,412 | +0.08(+0.20%) |
Jun 20, 2016 | 42.51 | 42.71 | 42.35 | 42.36 | 11,527,771 | +0.19(+0.45%) |
Jun 17, 2016 | 43.34 | 43.34 | 42.03 | 42.17 | 23,170,780 | -1.21(-2.80%) |
Jun 16, 2016 | 43.00 | 43.52 | 42.35 | 43.39 | 29,223,692 | +1.06(+2.51%) |
Jun 15, 2016 | 42.57 | 42.65 | 42.22 | 42.32 | 10,136,339 | -0.12(-0.28%) |
Jun 14, 2016 | 42.08 | 42.49 | 41.97 | 42.45 | 11,389,234 | +0.11(+0.25%) |
Jun 13, 2016 | 42.39 | 42.77 | 42.32 | 42.34 | 8,222,793 | -0.18(-0.43%) |
Jun 10, 2016 | 42.53 | 42.72 | 42.34 | 42.52 | 12,734,791 | -0.28(-0.65%) |
Jun 09, 2016 | 43.05 | 43.28 | 42.61 | 42.80 | 12,328,590 | -0.33(-0.76%) |
Jun 08, 2016 | 42.64 | 43.31 | 42.64 | 43.13 | 10,407,932 | +0.46(+1.09%) |
Jun 07, 2016 | 42.81 | 42.99 | 42.60 | 42.66 | 8,353,368 | -0.13(-0.30%) |
Jun 06, 2016 | 42.41 | 42.94 | 42.40 | 42.79 | 9,223,438 | +0.40(+0.94%) |
Jun 03, 2016 | 42.54 | 42.63 | 42.12 | 42.39 | 7,263,955 | -0.13(-0.32%) |
Jun 02, 2016 | 42.24 | 42.56 | 42.18 | 42.53 | 9,747,072 | +0.37(+0.87%) |
Jun 01, 2016 | 42.06 | 42.30 | 41.88 | 42.16 | 8,939,488 | +0.05(+0.12%) |
May 31, 2016 | 42.28 | 42.45 | 41.97 | 42.11 | 12,649,899 | -0.16(-0.39%) |
May 27, 2016 | 42.29 | 42.27 | 42.27 | 42.27 | 10,032,088 | +0.07(+0.16%) |
May 26, 2016 | 42.27 | 42.45 | 42.17 | 42.21 | 7,642,856 | -0.13(-0.32%) |
May 25, 2016 | 41.77 | 42.42 | 41.74 | 42.34 | 12,827,884 | +0.73(+1.74%) |
May 24, 2016 | 41.34 | 41.83 | 41.30 | 41.62 | 8,433,168 | +0.51(+1.24%) |
May 23, 2016 | 41.17 | 41.34 | 41.00 | 41.11 | 7,442,226 | -0.14(-0.34%) |
May 20, 2016 | 41.04 | 41.57 | 40.89 | 41.25 | 11,534,216 | +0.40(+0.97%) |
May 19, 2016 | 40.59 | 41.15 | 40.48 | 40.85 | 11,668,869 | -0.07(-0.16%) |
May 18, 2016 | 40.71 | 41.13 | 40.55 | 40.92 | 9,873,339 | +0.26(+0.64%) |
May 17, 2016 | 40.72 | 40.84 | 40.40 | 40.66 | 15,757,340 | -0.25(-0.60%) |
May 16, 2016 | 40.25 | 40.99 | 40.11 | 40.90 | 8,883,337 | +0.58(+1.43%) |
May 13, 2016 | 40.49 | 40.80 | 40.29 | 40.33 | 9,519,524 | -0.18(-0.44%) |
May 12, 2016 | 40.86 | 40.88 | 40.37 | 40.51 | 11,014,688 | -0.14(-0.35%) |
May 11, 2016 | 40.94 | 41.01 | 40.61 | 40.65 | 8,781,690 | -0.28(-0.68%) |
May 10, 2016 | 40.77 | 40.96 | 40.71 | 40.93 | 8,665,907 | +0.43(+1.07%) |
May 09, 2016 | 40.10 | 40.66 | 40.05 | 40.49 | 10,655,538 | +0.37(+0.93%) |
May 06, 2016 | 40.28 | 40.40 | 39.71 | 40.12 | 14,063,654 | -0.37(-0.91%) |
May 05, 2016 | 40.63 | 40.72 | 39.92 | 40.49 | 14,996,593 | -0.54(-1.31%) |
May 04, 2016 | 40.95 | 41.20 | 40.77 | 41.02 | 10,295,489 | -0.20(-0.49%) |
May 03, 2016 | 41.27 | 41.50 | 41.05 | 41.23 | 10,155,552 | -0.16(-0.40%) |
May 02, 2016 | 41.05 | 41.44 | 40.94 | 41.39 | 12,931,448 | +0.34(+0.84%) |
Apr 29, 2016 | 41.65 | 41.65 | 40.84 | 41.05 | 17,673,232 | -0.67(-1.61%) |
Apr 28, 2016 | 41.83 | 42.09 | 41.57 | 41.72 | 12,150,983 | -0.43(-1.01%) |
Apr 27, 2016 | 41.96 | 42.38 | 41.96 | 42.15 | 9,274,051 | +0.20(+0.48%) |
Apr 26, 2016 | 42.22 | 42.23 | 41.82 | 41.94 | 9,654,911 | -0.13(-0.32%) |
Apr 25, 2016 | 42.27 | 42.39 | 41.91 | 42.08 | 11,062,690 | -0.39(-0.92%) |
Apr 22, 2016 | 42.43 | 42.69 | 42.30 | 42.47 | 9,477,201 | +0.10(+0.25%) |
Apr 21, 2016 | 42.17 | 42.69 | 42.15 | 42.36 | 14,075,564 | +0.02(+0.04%) |
Apr 20, 2016 | 42.78 | 42.96 | 42.24 | 42.35 | 11,384,139 | -0.21(-0.49%) |
Apr 19, 2016 | 42.46 | 42.95 | 42.08 | 42.56 | 10,212,967 | +0.26(+0.62%) |
Apr 18, 2016 | 42.02 | 42.54 | 41.85 | 42.30 | 10,413,391 | +0.28(+0.66%) |
Apr 15, 2016 | 42.31 | 42.33 | 41.83 | 42.02 | 11,268,784 | -0.23(-0.55%) |
Apr 14, 2016 | 41.93 | 42.36 | 41.87 | 42.25 | 11,136,314 | +0.37(+0.88%) |
Apr 13, 2016 | 41.51 | 41.91 | 41.36 | 41.88 | 11,282,183 | +0.46(+1.12%) |
Apr 12, 2016 | 41.14 | 41.73 | 41.12 | 41.42 | 7,932,131 | +0.22(+0.53%) |
Apr 11, 2016 | 41.44 | 41.72 | 41.15 | 41.20 | 9,439,803 | -0.23(-0.56%) |
Apr 08, 2016 | 41.73 | 41.84 | 41.24 | 41.44 | 9,335,478 | -0.04(-0.11%) |
Apr 07, 2016 | 41.42 | 41.75 | 41.20 | 41.48 | 14,077,633 | -0.16(-0.38%) |
Apr 06, 2016 | 40.68 | 41.76 | 40.67 | 41.64 | 16,674,134 | +1.04(+2.56%) |
Apr 05, 2016 | 40.49 | 40.96 | 40.41 | 40.60 | 12,025,454 | -0.12(-0.29%) |
Apr 04, 2016 | 40.35 | 40.89 | 40.23 | 40.72 | 13,693,800 | +0.52(+1.30%) |
Apr 01, 2016 | 39.30 | 40.26 | 39.25 | 40.19 | 11,601,042 | +0.59(+1.49%) |
Mar 31, 2016 | 39.73 | 40.03 | 39.49 | 39.60 | 11,135,854 | -0.23(-0.58%) |
Mar 30, 2016 | 40.03 | 40.08 | 39.75 | 39.83 | 8,555,855 | -0.07(-0.19%) |
Mar 29, 2016 | 39.60 | 39.98 | 39.35 | 39.91 | 9,855,134 | +0.37(+0.93%) |
Mar 28, 2016 | 39.76 | 39.88 | 39.40 | 39.54 | 8,078,628 | -0.18(-0.45%) |
Mar 24, 2016 | 39.51 | 39.72 | 39.72 | 39.72 | 10,108,777 | -0.01(-0.02%) |
Mar 23, 2016 | 40.12 | 40.12 | 39.56 | 39.73 | 13,290,285 | +0.04(+0.09%) |
Mar 22, 2016 | 39.35 | 40.01 | 39.33 | 39.69 | 12,421,595 | +0.17(+0.44%) |
Mar 21, 2016 | 39.17 | 39.54 | 38.99 | 39.52 | 10,216,889 | +0.41(+1.05%) |
Mar 18, 2016 | 38.73 | 39.23 | 38.61 | 39.11 | 19,271,500 | +0.54(+1.40%) |
Mar 17, 2016 | 38.87 | 38.90 | 38.42 | 38.57 | 12,797,145 | -0.31(-0.79%) |
Mar 16, 2016 | 39.15 | 39.15 | 38.59 | 38.88 | 13,335,490 | -0.36(-0.92%) |
Mar 15, 2016 | 39.28 | 39.40 | 38.88 | 39.24 | 12,105,556 | -0.49(-1.24%) |
Mar 14, 2016 | 39.78 | 39.91 | 39.55 | 39.73 | 8,728,260 | -0.09(-0.23%) |
Mar 11, 2016 | 39.68 | 40.01 | 39.50 | 39.82 | 20,751,964 | +0.46(+1.18%) |
Mar 10, 2016 | 39.10 | 39.50 | 38.90 | 39.35 | 16,532,378 | +0.50(+1.30%) |
Mar 09, 2016 | 39.01 | 39.24 | 38.66 | 38.85 | 12,323,462 | -0.07(-0.17%) |
Mar 08, 2016 | 38.85 | 39.27 | 38.79 | 38.92 | 11,144,372 | -0.14(-0.36%) |
Mar 07, 2016 | 38.46 | 39.27 | 38.40 | 39.06 | 10,062,538 | +0.42(+1.08%) |
Mar 04, 2016 | 38.47 | 38.80 | 38.21 | 38.64 | 12,245,275 | -0.01(-0.04%) |
Mar 03, 2016 | 38.72 | 38.78 | 37.95 | 38.66 | 13,219,676 | -0.13(-0.33%) |
Mar 02, 2016 | 38.31 | 38.91 | 38.23 | 38.78 | 16,137,776 | +0.39(+1.01%) |
Mar 01, 2016 | 37.39 | 38.54 | 37.17 | 38.40 | 16,314,588 | +1.14(+3.07%) |
Feb 29, 2016 | 37.49 | 37.72 | 37.21 | 37.26 | 17,357,354 | -0.32(-0.85%) |
Feb 26, 2016 | 37.88 | 37.94 | 37.57 | 37.57 | 12,468,272 | -0.27(-0.71%) |
Feb 25, 2016 | 37.51 | 37.84 | 37.39 | 37.84 | 11,705,274 | +0.33(+0.87%) |
Feb 24, 2016 | 37.22 | 37.56 | 36.82 | 37.51 | 10,205,934 | +0.01(+0.04%) |
Feb 23, 2016 | 37.51 | 37.79 | 37.42 | 37.50 | 10,646,436 | -0.17(-0.45%) |
Feb 22, 2016 | 37.31 | 37.68 | 37.19 | 37.67 | 10,472,278 | +0.48(+1.30%) |
Feb 19, 2016 | 37.28 | 37.34 | 37.00 | 37.19 | 12,081,318 | -0.15(-0.40%) |
Feb 18, 2016 | 37.54 | 37.83 | 37.28 | 37.34 | 12,955,512 | -0.21(-0.55%) |
Feb 17, 2016 | 37.10 | 37.58 | 37.07 | 37.54 | 12,565,329 | +0.61(+1.65%) |
Feb 16, 2016 | 36.65 | 37.09 | 36.54 | 36.94 | 15,383,166 | +0.56(+1.53%) |
Feb 12, 2016 | 36.34 | 36.38 | 36.38 | 36.38 | 18,326,866 | +0.13(+0.37%) |
Feb 11, 2016 | 36.22 | 36.65 | 35.99 | 36.25 | 14,941,920 | -0.50(-1.37%) |
Feb 10, 2016 | 36.74 | 37.40 | 36.72 | 36.75 | 14,863,512 | +0.27(+0.75%) |
Feb 09, 2016 | 36.13 | 36.78 | 35.91 | 36.48 | 14,351,413 | +0.24(+0.68%) |
Feb 08, 2016 | 36.31 | 36.60 | 35.59 | 36.23 | 17,985,634 | -0.41(-1.11%) |
Feb 05, 2016 | 36.06 | 36.89 | 35.82 | 36.64 | 22,753,776 | +0.59(+1.63%) |
Feb 04, 2016 | 36.88 | 36.91 | 35.64 | 36.05 | 27,775,284 | -1.08(-2.92%) |
Feb 03, 2016 | 36.82 | 37.18 | 36.05 | 37.14 | 26,372,866 | -0.27(-0.71%) |
Feb 02, 2016 | 37.30 | 37.47 | 37.03 | 37.40 | 20,080,018 | -0.25(-0.67%) |
Feb 01, 2016 | 37.39 | 37.83 | 36.98 | 37.66 | 15,405,823 | +0.06(+0.16%) |
Jan 29, 2016 | 36.95 | 37.60 | 36.79 | 37.60 | 22,807,328 | +1.09(+2.99%) |
Jan 28, 2016 | 37.34 | 37.50 | 36.34 | 36.51 | 24,419,468 | -0.87(-2.32%) |
Jan 27, 2016 | 37.59 | 38.26 | 36.97 | 37.37 | 17,667,562 | -0.80(-2.10%) |
Jan 26, 2016 | 37.88 | 38.29 | 37.66 | 38.18 | 12,153,226 | +0.39(+1.04%) |
Jan 25, 2016 | 38.10 | 38.17 | 37.66 | 37.78 | 12,507,679 | -0.32(-0.84%) |
Jan 22, 2016 | 38.17 | 38.39 | 37.80 | 38.10 | 14,572,739 | +0.32(+0.84%) |
Jan 21, 2016 | 37.68 | 38.08 | 37.17 | 37.78 | 16,075,101 | +0.27(+0.73%) |
Jan 20, 2016 | 37.31 | 37.86 | 36.58 | 37.51 | 21,456,486 | -0.59(-1.54%) |
Jan 19, 2016 | 38.29 | 38.52 | 37.70 | 38.09 | 14,721,348 | +0.15(+0.39%) |
Jan 15, 2016 | 37.47 | 37.95 | 37.95 | 37.95 | 20,876,910 | -0.49(-1.27%) |
Jan 14, 2016 | 37.60 | 38.66 | 37.54 | 38.43 | 18,286,544 | +0.85(+2.25%) |
Jan 13, 2016 | 38.52 | 38.63 | 37.53 | 37.59 | 22,300,314 | -0.82(-2.13%) |
Jan 12, 2016 | 38.22 | 38.64 | 37.83 | 38.41 | 15,257,679 | +0.38(+1.00%) |
Jan 11, 2016 | 38.03 | 38.24 | 37.55 | 38.03 | 19,363,380 | +0.13(+0.33%) |
Jan 08, 2016 | 38.96 | 38.97 | 37.74 | 37.90 | 19,078,826 | -0.65(-1.69%) |
Jan 07, 2016 | 38.23 | 38.82 | 38.17 | 38.55 | 17,142,290 | -0.34(-0.88%) |
Jan 06, 2016 | 38.96 | 39.29 | 38.74 | 38.90 | 16,800,732 | -0.54(-1.37%) |
Jan 05, 2016 | 39.17 | 39.67 | 39.08 | 39.44 | 14,926,747 | +0.50(+1.28%) |