Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 54.05 | 54.05 | 54.05 | 0 | -0.16(-0.29%) | |
Dec 29, 2016 | 54.24 | 54.40 | 54.02 | 54.21 | 9,331,203 | -0.11(-0.20%) |
Dec 28, 2016 | 55.04 | 55.06 | 54.28 | 54.32 | 11,277,410 | -0.60(-1.08%) |
Dec 27, 2016 | 54.88 | 55.10 | 54.83 | 54.92 | 13,944,219 | +0.12(+0.22%) |
Dec 23, 2016 | 54.79 | 54.79 | 54.79 | 0 | -0.05(-0.09%) | |
Dec 22, 2016 | 54.66 | 54.99 | 54.55 | 54.84 | 15,286,004 | +0.22(+0.41%) |
Dec 21, 2016 | 54.65 | 54.87 | 54.35 | 54.62 | 11,289,636 | +0.09(+0.16%) |
Dec 20, 2016 | 54.94 | 55.01 | 54.39 | 54.54 | 12,510,540 | -0.12(-0.22%) |
Dec 19, 2016 | 54.85 | 54.95 | 54.55 | 54.66 | 9,910,320 | -0.25(-0.46%) |
Dec 16, 2016 | 54.96 | 54.96 | 54.63 | 54.91 | 24,892,846 | +0.34(+0.62%) |
Dec 15, 2016 | 54.22 | 54.77 | 53.91 | 54.57 | 26,664,068 | +0.12(+0.22%) |
Dec 14, 2016 | 55.30 | 55.52 | 54.30 | 54.45 | 27,771,782 | -1.11(-2.00%) |
Dec 13, 2016 | 55.36 | 55.96 | 54.85 | 55.56 | 22,423,570 | +0.62(+1.13%) |
Dec 12, 2016 | 55.90 | 56.01 | 54.71 | 54.94 | 22,593,208 | +0.26(+0.47%) |
Dec 09, 2016 | 54.80 | 54.80 | 54.37 | 54.68 | 12,571,595 | +0.17(+0.31%) |
Dec 08, 2016 | 54.36 | 54.58 | 53.94 | 54.51 | 20,444,138 | +0.29(+0.54%) |
Dec 07, 2016 | 53.67 | 54.30 | 53.67 | 54.22 | 22,404,528 | +0.43(+0.80%) |
Dec 06, 2016 | 53.56 | 54.01 | 53.24 | 53.79 | 23,753,144 | -0.10(-0.19%) |
Dec 05, 2016 | 53.91 | 54.33 | 53.68 | 53.89 | 31,549,344 | +0.47(+0.88%) |
Dec 02, 2016 | 53.24 | 53.67 | 53.09 | 53.42 | 25,688,346 | +0.16(+0.29%) |
Dec 01, 2016 | 54.12 | 54.30 | 53.22 | 53.26 | 38,354,176 | +0.13(+0.24%) |
Nov 30, 2016 | 52.32 | 53.63 | 52.32 | 53.14 | 62,826,248 | +2.57(+5.08%) |
Nov 29, 2016 | 50.42 | 50.87 | 50.02 | 50.57 | 25,717,896 | -0.63(-1.23%) |
Nov 28, 2016 | 52.16 | 52.18 | 51.10 | 51.19 | 26,302,770 | -0.72(-1.39%) |
Nov 25, 2016 | 51.95 | 52.06 | 51.66 | 51.91 | 12,315,188 | -0.26(-0.49%) |
Nov 23, 2016 | 52.17 | 52.17 | 52.17 | 0 | +0.21(+0.41%) | |
Nov 22, 2016 | 52.00 | 52.26 | 51.33 | 51.96 | 22,423,004 | -0.03(-0.05%) |
Nov 21, 2016 | 51.49 | 52.04 | 51.49 | 51.99 | 23,631,144 | +1.21(+2.38%) |
Nov 18, 2016 | 50.75 | 51.07 | 50.49 | 50.78 | 16,756,336 | +0.21(+0.41%) |
Nov 17, 2016 | 51.34 | 51.68 | 50.45 | 50.57 | 14,474,821 | -0.34(-0.67%) |
Nov 16, 2016 | 51.16 | 51.50 | 50.76 | 50.92 | 23,265,302 | -0.36(-0.70%) |
Nov 15, 2016 | 50.30 | 51.30 | 50.26 | 51.27 | 26,920,696 | +1.41(+2.82%) |
Nov 14, 2016 | 49.41 | 49.92 | 49.14 | 49.87 | 17,599,690 | +0.28(+0.56%) |
Nov 11, 2016 | 50.21 | 50.31 | 49.18 | 49.59 | 24,737,038 | -0.92(-1.82%) |
Nov 10, 2016 | 50.26 | 50.89 | 50.09 | 50.51 | 28,903,754 | +0.21(+0.43%) |
Nov 09, 2016 | 49.66 | 50.67 | 49.08 | 50.29 | 36,398,704 | +0.81(+1.63%) |
Nov 08, 2016 | 49.18 | 49.77 | 49.11 | 49.49 | 15,695,564 | +0.06(+0.13%) |
Nov 07, 2016 | 48.93 | 49.45 | 48.93 | 49.42 | 20,713,350 | +1.04(+2.15%) |
Nov 04, 2016 | 48.40 | 48.87 | 48.09 | 48.38 | 24,589,074 | -0.26(-0.54%) |
Nov 03, 2016 | 48.45 | 48.73 | 48.19 | 48.65 | 17,856,544 | +0.19(+0.40%) |
Nov 02, 2016 | 48.53 | 48.70 | 47.83 | 48.45 | 32,193,530 | -0.54(-1.11%) |
Nov 01, 2016 | 49.35 | 49.52 | 48.46 | 48.99 | 26,369,004 | +0.01(+0.01%) |
Oct 31, 2016 | 49.34 | 49.61 | 48.90 | 48.99 | 18,171,984 | -0.54(-1.08%) |
Oct 28, 2016 | 49.57 | 50.28 | 49.21 | 49.52 | 25,995,864 | -0.14(-0.27%) |
Oct 27, 2016 | 50.06 | 50.13 | 49.64 | 49.66 | 19,896,418 | -0.19(-0.37%) |
Oct 26, 2016 | 49.29 | 50.05 | 49.20 | 49.84 | 25,028,526 | +0.11(+0.23%) |
Oct 25, 2016 | 49.94 | 50.48 | 49.64 | 49.73 | 18,527,206 | -0.23(-0.46%) |
Oct 24, 2016 | 50.11 | 50.28 | 49.41 | 49.96 | 14,943,803 | -0.15(-0.30%) |
Oct 21, 2016 | 50.11 | 50.19 | 49.82 | 50.11 | 19,944,710 | -0.33(-0.65%) |
Oct 20, 2016 | 50.19 | 50.64 | 49.92 | 50.44 | 17,495,298 | -0.06(-0.11%) |
Oct 19, 2016 | 50.17 | 50.88 | 50.12 | 50.49 | 20,043,494 | +0.71(+1.42%) |
Oct 18, 2016 | 50.08 | 50.19 | 49.57 | 49.79 | 9,727,258 | +0.20(+0.40%) |
Oct 17, 2016 | 49.84 | 50.00 | 49.31 | 49.59 | 10,400,553 | -0.24(-0.49%) |
Oct 14, 2016 | 50.38 | 50.54 | 49.79 | 49.83 | 15,930,085 | -0.29(-0.58%) |
Oct 13, 2016 | 50.09 | 50.38 | 49.47 | 50.12 | 18,970,268 | -0.28(-0.55%) |
Oct 12, 2016 | 50.40 | 50.58 | 49.97 | 50.40 | 14,619,202 | -0.21(-0.42%) |
Oct 11, 2016 | 51.02 | 51.11 | 50.34 | 50.62 | 19,207,568 | -0.59(-1.14%) |
Oct 10, 2016 | 50.41 | 51.39 | 50.86 | 51.20 | 16,156,623 | +0.79(+1.57%) |
Oct 07, 2016 | 50.71 | 50.92 | 50.26 | 50.41 | 16,451,141 | -0.29(-0.58%) |
Oct 06, 2016 | 50.77 | 50.94 | 50.27 | 50.70 | 15,654,115 | +0.08(+0.16%) |
Oct 05, 2016 | 50.37 | 50.85 | 50.32 | 50.62 | 18,701,354 | +0.76(+1.53%) |
Oct 04, 2016 | 50.42 | 50.54 | 49.66 | 49.86 | 16,601,041 | -0.51(-1.02%) |
Oct 03, 2016 | 50.49 | 50.57 | 49.95 | 50.37 | 18,340,784 | -0.04(-0.07%) |
Sep 30, 2016 | 50.08 | 50.67 | 49.76 | 50.41 | 20,075,170 | +0.68(+1.36%) |
Sep 29, 2016 | 49.78 | 50.29 | 49.28 | 49.73 | 37,732,072 | -0.09(-0.17%) |
Sep 28, 2016 | 48.03 | 49.89 | 47.62 | 49.82 | 57,524,436 | +2.06(+4.32%) |
Sep 27, 2016 | 47.60 | 47.88 | 47.22 | 47.75 | 27,112,338 | -0.32(-0.67%) |
Sep 26, 2016 | 48.45 | 48.71 | 47.98 | 48.07 | 18,546,280 | -0.21(-0.44%) |
Sep 23, 2016 | 48.70 | 49.14 | 48.01 | 48.29 | 32,322,812 | -0.65(-1.33%) |
Sep 22, 2016 | 49.41 | 49.59 | 48.90 | 48.94 | 18,652,416 | +0.06(+0.12%) |
Sep 21, 2016 | 48.19 | 48.90 | 48.13 | 48.88 | 28,380,664 | +1.11(+2.32%) |
Sep 20, 2016 | 48.07 | 48.40 | 47.74 | 47.77 | 19,793,042 | -0.35(-0.73%) |
Sep 19, 2016 | 48.55 | 48.68 | 48.12 | 48.12 | 16,522,276 | -0.03(-0.06%) |
Sep 16, 2016 | 47.84 | 48.33 | 47.84 | 48.15 | 24,365,406 | -0.39(-0.81%) |
Sep 15, 2016 | 48.14 | 48.90 | 48.06 | 48.54 | 24,286,558 | +0.60(+1.24%) |
Sep 14, 2016 | 48.47 | 49.05 | 47.83 | 47.95 | 37,302,232 | -0.57(-1.18%) |
Sep 13, 2016 | 49.40 | 49.42 | 48.38 | 48.52 | 34,638,204 | -1.43(-2.86%) |
Sep 12, 2016 | 49.11 | 50.20 | 49.02 | 49.95 | 30,964,248 | +0.49(+0.99%) |
Sep 09, 2016 | 50.50 | 50.66 | 49.46 | 49.46 | 30,681,470 | -1.52(-2.98%) |
Sep 08, 2016 | 50.36 | 51.05 | 50.12 | 50.98 | 25,372,932 | +0.94(+1.87%) |
Sep 07, 2016 | 49.98 | 50.15 | 49.76 | 50.04 | 21,268,238 | +0.28(+0.57%) |
Sep 06, 2016 | 49.15 | 49.80 | 49.10 | 49.76 | 18,100,200 | +0.74(+1.51%) |
Sep 02, 2016 | 48.95 | 49.02 | 49.02 | 49.02 | 15,211,768 | +0.55(+1.13%) |
Sep 01, 2016 | 48.41 | 48.59 | 48.09 | 48.47 | 23,489,738 | -0.14(-0.29%) |
Aug 31, 2016 | 49.12 | 49.19 | 48.35 | 48.62 | 18,648,018 | -0.78(-1.58%) |
Aug 30, 2016 | 49.68 | 49.87 | 49.21 | 49.40 | 10,050,143 | -0.17(-0.34%) |
Aug 29, 2016 | 49.09 | 49.61 | 49.03 | 49.57 | 10,419,806 | +0.33(+0.68%) |
Aug 26, 2016 | 49.49 | 49.87 | 49.00 | 49.23 | 20,539,586 | -0.17(-0.34%) |
Aug 25, 2016 | 49.46 | 49.61 | 49.24 | 49.40 | 16,763,817 | -0.13(-0.27%) |
Aug 24, 2016 | 49.46 | 49.79 | 49.41 | 49.54 | 23,185,520 | -0.20(-0.40%) |
Aug 23, 2016 | 49.39 | 49.86 | 49.39 | 49.74 | 17,552,272 | +0.35(+0.70%) |
Aug 22, 2016 | 49.53 | 49.62 | 49.16 | 49.39 | 19,921,630 | -0.57(-1.15%) |
Aug 19, 2016 | 50.22 | 50.22 | 49.78 | 49.96 | 15,565,965 | -0.42(-0.83%) |
Aug 18, 2016 | 49.54 | 50.38 | 49.49 | 50.38 | 34,030,348 | +1.01(+2.06%) |
Aug 17, 2016 | 48.98 | 49.40 | 48.93 | 49.37 | 20,742,806 | +0.15(+0.30%) |
Aug 16, 2016 | 49.06 | 49.37 | 48.76 | 49.22 | 14,432,509 | +0.08(+0.16%) |
Aug 15, 2016 | 49.03 | 49.24 | 48.88 | 49.14 | 15,081,952 | +0.39(+0.80%) |
Aug 12, 2016 | 48.61 | 48.90 | 48.48 | 48.75 | 14,359,569 | +0.27(+0.56%) |
Aug 11, 2016 | 47.98 | 48.69 | 47.88 | 48.48 | 24,562,144 | +0.70(+1.47%) |
Aug 10, 2016 | 48.40 | 48.51 | 47.68 | 47.78 | 25,417,948 | -0.53(-1.09%) |
Aug 09, 2016 | 48.69 | 48.77 | 48.11 | 48.30 | 15,682,391 | -0.26(-0.53%) |
Aug 08, 2016 | 48.25 | 48.88 | 48.24 | 48.56 | 30,528,656 | +0.64(+1.33%) |
Aug 05, 2016 | 47.52 | 47.98 | 47.43 | 47.92 | 16,102,934 | +0.43(+0.91%) |
Aug 04, 2016 | 47.38 | 47.81 | 47.22 | 47.49 | 23,661,248 | -0.07(-0.15%) |
Aug 03, 2016 | 46.66 | 47.58 | 46.48 | 47.56 | 33,687,532 | +0.90(+1.93%) |
Aug 02, 2016 | 46.56 | 46.88 | 45.82 | 46.66 | 36,072,252 | +0.42(+0.91%) |
Aug 01, 2016 | 47.39 | 47.43 | 46.07 | 46.24 | 43,190,324 | -1.58(-3.29%) |
Jul 29, 2016 | 46.66 | 47.87 | 46.61 | 47.81 | 23,254,778 | +0.48(+1.02%) |
Jul 28, 2016 | 47.27 | 47.56 | 47.00 | 47.33 | 15,308,874 | +0.01(+0.02%) |
Jul 27, 2016 | 47.86 | 48.20 | 47.12 | 47.32 | 22,798,096 | -0.47(-0.98%) |
Jul 26, 2016 | 47.24 | 47.83 | 47.21 | 47.79 | 17,465,600 | +0.28(+0.58%) |
Jul 25, 2016 | 48.16 | 48.27 | 47.34 | 47.52 | 17,998,184 | -0.97(-1.99%) |
Jul 22, 2016 | 48.44 | 48.48 | 48.17 | 48.48 | 11,260,597 | +0.15(+0.31%) |
Jul 21, 2016 | 48.68 | 49.13 | 48.21 | 48.33 | 13,045,100 | -0.48(-0.99%) |
Jul 20, 2016 | 48.69 | 49.06 | 48.28 | 48.81 | 16,283,279 | -0.07(-0.14%) |
Jul 19, 2016 | 49.04 | 49.12 | 48.70 | 48.88 | 9,853,192 | -0.28(-0.56%) |
Jul 18, 2016 | 48.98 | 49.18 | 48.67 | 49.16 | 13,247,489 | +0.04(+0.07%) |
Jul 15, 2016 | 49.33 | 49.45 | 48.95 | 49.13 | 12,865,586 | -0.03(-0.06%) |
Jul 14, 2016 | 49.29 | 49.41 | 49.01 | 49.15 | 15,356,778 | +0.25(+0.51%) |
Jul 13, 2016 | 49.19 | 49.46 | 48.45 | 48.91 | 17,680,096 | -0.43(-0.86%) |
Jul 12, 2016 | 48.86 | 49.54 | 48.76 | 49.33 | 21,876,562 | +1.19(+2.48%) |
Jul 11, 2016 | 48.30 | 48.53 | 48.10 | 48.14 | 13,739,385 | +0.09(+0.19%) |
Jul 08, 2016 | 47.84 | 48.22 | 47.42 | 48.05 | 16,301,809 | +0.63(+1.33%) |
Jul 07, 2016 | 47.91 | 48.49 | 47.08 | 47.42 | 19,866,926 | -0.49(-1.02%) |
Jul 06, 2016 | 47.42 | 47.94 | 47.10 | 47.91 | 22,401,100 | +0.21(+0.43%) |
Jul 05, 2016 | 48.03 | 48.20 | 47.22 | 47.70 | 21,236,952 | -0.98(-2.01%) |
Jul 01, 2016 | 48.37 | 48.68 | 48.68 | 48.68 | 17,867,318 | +0.26(+0.53%) |
Jun 30, 2016 | 47.83 | 48.45 | 47.74 | 48.42 | 17,096,988 | +0.38(+0.80%) |
Jun 29, 2016 | 47.44 | 48.32 | 47.44 | 48.04 | 23,046,832 | +0.89(+1.90%) |
Jun 28, 2016 | 46.73 | 47.15 | 46.46 | 47.15 | 20,504,028 | +1.28(+2.78%) |
Jun 27, 2016 | 46.74 | 46.78 | 45.49 | 45.87 | 30,753,502 | -1.52(-3.20%) |
Jun 24, 2016 | 47.08 | 47.93 | 47.04 | 47.39 | 37,879,900 | -1.58(-3.23%) |
Jun 23, 2016 | 48.68 | 48.98 | 48.49 | 48.97 | 13,441,609 | +0.79(+1.65%) |
Jun 22, 2016 | 48.66 | 48.66 | 48.13 | 48.18 | 14,456,039 | -0.27(-0.56%) |
Jun 21, 2016 | 47.77 | 48.54 | 47.63 | 48.45 | 15,811,803 | +0.57(+1.19%) |
Jun 20, 2016 | 48.15 | 48.25 | 47.83 | 47.88 | 15,378,656 | +0.41(+0.87%) |
Jun 17, 2016 | 47.47 | 47.56 | 47.19 | 47.47 | 24,571,206 | +0.48(+1.02%) |
Jun 16, 2016 | 46.70 | 47.06 | 46.06 | 46.99 | 28,360,076 | -0.23(-0.48%) |
Jun 15, 2016 | 47.15 | 47.78 | 46.88 | 47.21 | 23,872,232 | -0.11(-0.24%) |
Jun 14, 2016 | 47.16 | 47.56 | 46.79 | 47.32 | 17,307,020 | -0.03(-0.06%) |
Jun 13, 2016 | 47.26 | 47.99 | 47.23 | 47.35 | 16,437,318 | -0.14(-0.30%) |
Jun 10, 2016 | 48.04 | 48.35 | 47.43 | 47.49 | 20,554,430 | -1.05(-2.16%) |
Jun 09, 2016 | 48.35 | 48.79 | 48.35 | 48.54 | 17,504,650 | -0.37(-0.76%) |
Jun 08, 2016 | 49.33 | 49.53 | 48.78 | 48.92 | 25,715,838 | -0.11(-0.23%) |
Jun 07, 2016 | 48.10 | 49.16 | 48.09 | 49.03 | 22,150,278 | +1.09(+2.26%) |
Jun 06, 2016 | 47.37 | 47.99 | 47.28 | 47.95 | 25,850,440 | +1.04(+2.21%) |
Jun 03, 2016 | 47.13 | 47.34 | 46.63 | 46.91 | 17,245,820 | -0.18(-0.39%) |
Jun 02, 2016 | 46.80 | 47.12 | 46.62 | 47.09 | 18,227,734 | -0.06(-0.13%) |
Jun 01, 2016 | 46.68 | 47.30 | 46.56 | 47.16 | 23,681,340 | +0.01(+0.03%) |
May 31, 2016 | 47.44 | 47.81 | 46.93 | 47.14 | 21,853,614 | -0.18(-0.39%) |
May 27, 2016 | 47.13 | 47.32 | 47.32 | 47.32 | 13,133,527 | +0.03(+0.06%) |
May 26, 2016 | 47.68 | 47.88 | 47.15 | 47.30 | 15,201,286 | -0.20(-0.42%) |
May 25, 2016 | 47.04 | 47.56 | 46.99 | 47.49 | 20,238,970 | +0.74(+1.58%) |
May 24, 2016 | 46.76 | 47.03 | 46.46 | 46.75 | 16,032,957 | +0.23(+0.50%) |
May 23, 2016 | 46.37 | 46.73 | 46.20 | 46.52 | 14,571,654 | -0.12(-0.26%) |
May 20, 2016 | 46.51 | 46.74 | 46.22 | 46.64 | 13,948,901 | +0.27(+0.59%) |
May 19, 2016 | 45.89 | 46.47 | 45.46 | 46.37 | 23,908,712 | +0.01(+0.02%) |
May 18, 2016 | 46.79 | 46.95 | 46.06 | 46.36 | 32,556,830 | -0.45(-0.96%) |
May 17, 2016 | 46.60 | 47.17 | 46.45 | 46.81 | 22,463,100 | +0.22(+0.47%) |
May 16, 2016 | 46.41 | 46.74 | 46.28 | 46.59 | 19,470,260 | +0.78(+1.69%) |
May 13, 2016 | 46.20 | 46.56 | 45.72 | 45.82 | 17,549,552 | -0.59(-1.28%) |
May 12, 2016 | 46.70 | 47.05 | 46.06 | 46.41 | 17,698,944 | +0.13(+0.28%) |
May 11, 2016 | 46.03 | 46.69 | 45.65 | 46.28 | 20,162,268 | +0.14(+0.31%) |
May 10, 2016 | 45.58 | 46.15 | 45.55 | 46.14 | 14,682,078 | +0.80(+1.76%) |
May 09, 2016 | 45.75 | 45.85 | 44.77 | 45.34 | 22,725,056 | -0.67(-1.46%) |
May 06, 2016 | 45.82 | 46.58 | 45.70 | 46.01 | 17,795,838 | -0.11(-0.23%) |
May 05, 2016 | 46.52 | 46.77 | 45.74 | 46.12 | 20,358,366 | +0.37(+0.82%) |
May 04, 2016 | 46.44 | 46.77 | 45.47 | 45.75 | 26,389,320 | -0.67(-1.44%) |
May 03, 2016 | 46.89 | 46.98 | 46.13 | 46.41 | 22,902,650 | -1.12(-2.36%) |
May 02, 2016 | 47.50 | 47.70 | 46.95 | 47.54 | 21,371,026 | -0.05(-0.10%) |
Apr 29, 2016 | 47.77 | 48.23 | 46.86 | 47.59 | 34,196,484 | -0.08(-0.16%) |
Apr 28, 2016 | 48.16 | 48.51 | 47.48 | 47.66 | 22,064,554 | -0.72(-1.49%) |
Apr 27, 2016 | 47.73 | 48.49 | 47.69 | 48.38 | 31,153,870 | +0.90(+1.90%) |
Apr 26, 2016 | 47.00 | 47.50 | 46.89 | 47.48 | 19,270,376 | +0.75(+1.60%) |
Apr 25, 2016 | 47.10 | 47.11 | 46.38 | 46.73 | 24,445,886 | -0.53(-1.12%) |
Apr 22, 2016 | 46.70 | 47.44 | 46.66 | 47.26 | 22,362,060 | +0.68(+1.45%) |
Apr 21, 2016 | 46.92 | 47.12 | 46.49 | 46.58 | 27,424,798 | -0.27(-0.59%) |
Apr 20, 2016 | 46.20 | 47.22 | 46.05 | 46.86 | 29,912,752 | +0.42(+0.90%) |
Apr 19, 2016 | 45.79 | 46.49 | 45.58 | 46.44 | 24,598,470 | +0.91(+2.00%) |
Apr 18, 2016 | 43.87 | 45.65 | 43.78 | 45.53 | 29,341,930 | +0.74(+1.65%) |
Apr 15, 2016 | 45.15 | 45.23 | 44.73 | 44.79 | 20,172,804 | -0.61(-1.35%) |
Apr 14, 2016 | 45.49 | 45.50 | 45.14 | 45.41 | 24,731,996 | +0.11(+0.23%) |
Apr 13, 2016 | 45.07 | 45.44 | 44.75 | 45.30 | 26,527,902 | +0.21(+0.47%) |
Apr 12, 2016 | 43.95 | 45.35 | 43.92 | 45.09 | 39,193,644 | +1.30(+2.98%) |
Apr 11, 2016 | 44.32 | 44.46 | 43.79 | 43.79 | 23,030,320 | -0.18(-0.42%) |
Apr 08, 2016 | 43.91 | 44.21 | 43.75 | 43.97 | 25,060,054 | +0.87(+2.01%) |
Apr 07, 2016 | 43.02 | 43.42 | 42.74 | 43.10 | 19,755,628 | -0.25(-0.59%) |
Apr 06, 2016 | 42.78 | 43.36 | 42.47 | 43.36 | 25,843,328 | +0.92(+2.16%) |
Apr 05, 2016 | 42.37 | 42.74 | 42.26 | 42.44 | 22,765,394 | -0.29(-0.68%) |
Apr 04, 2016 | 42.97 | 43.42 | 42.60 | 42.73 | 22,424,032 | -0.32(-0.74%) |
Apr 01, 2016 | 42.88 | 43.17 | 42.73 | 43.05 | 21,000,698 | -0.59(-1.34%) |
Mar 31, 2016 | 43.48 | 43.97 | 43.41 | 43.63 | 19,924,566 | -0.02(-0.05%) |
Mar 30, 2016 | 43.96 | 44.15 | 43.40 | 43.65 | 22,333,850 | +0.08(+0.19%) |
Mar 29, 2016 | 42.88 | 43.60 | 42.62 | 43.57 | 20,370,048 | +0.20(+0.47%) |
Mar 28, 2016 | 43.61 | 43.73 | 43.07 | 43.36 | 16,404,353 | -0.23(-0.53%) |
Mar 24, 2016 | 42.78 | 43.60 | 43.60 | 43.60 | 22,009,548 | +0.21(+0.49%) |
Mar 23, 2016 | 44.04 | 44.20 | 43.30 | 43.38 | 26,772,086 | -0.97(-2.19%) |
Mar 22, 2016 | 44.08 | 44.76 | 44.06 | 44.36 | 20,113,032 | -0.25(-0.55%) |
Mar 21, 2016 | 44.58 | 44.90 | 44.11 | 44.60 | 23,686,236 | -0.16(-0.35%) |
Mar 18, 2016 | 44.97 | 45.01 | 44.34 | 44.76 | 43,227,580 | +0.13(+0.29%) |
Mar 17, 2016 | 44.38 | 44.99 | 43.99 | 44.63 | 40,231,128 | +0.60(+1.37%) |
Mar 16, 2016 | 43.54 | 44.13 | 43.24 | 44.03 | 38,522,728 | +0.75(+1.73%) |
Mar 15, 2016 | 42.79 | 43.29 | 42.46 | 43.28 | 31,026,644 | -0.08(-0.19%) |
Mar 14, 2016 | 43.10 | 43.51 | 42.94 | 43.36 | 31,089,070 | -0.29(-0.66%) |
Mar 11, 2016 | 43.11 | 43.79 | 43.06 | 43.65 | 35,406,768 | +1.10(+2.58%) |
Mar 10, 2016 | 42.33 | 42.60 | 41.78 | 42.55 | 41,106,688 | +0.03(+0.08%) |
Mar 09, 2016 | 42.41 | 43.06 | 41.89 | 42.52 | 36,363,832 | +0.68(+1.62%) |
Mar 08, 2016 | 43.31 | 43.34 | 41.77 | 41.84 | 42,590,448 | -1.83(-4.20%) |
Mar 07, 2016 | 42.65 | 43.72 | 42.45 | 43.67 | 47,648,612 | +1.00(+2.35%) |
Mar 04, 2016 | 42.50 | 42.67 | 42.05 | 42.67 | 43,647,072 | +0.41(+0.96%) |
Mar 03, 2016 | 41.47 | 42.34 | 41.47 | 42.26 | 34,851,212 | +0.63(+1.51%) |
Mar 02, 2016 | 40.39 | 41.66 | 40.19 | 41.63 | 38,275,792 | +0.99(+2.45%) |
Mar 01, 2016 | 39.88 | 40.70 | 39.47 | 40.64 | 33,773,892 | +1.04(+2.62%) |
Feb 29, 2016 | 40.22 | 40.33 | 39.57 | 39.60 | 32,822,540 | -0.45(-1.14%) |
Feb 26, 2016 | 40.49 | 40.60 | 39.93 | 40.06 | 30,222,862 | +0.24(+0.60%) |
Feb 25, 2016 | 39.67 | 39.93 | 39.04 | 39.82 | 26,554,218 | +0.04(+0.09%) |
Feb 24, 2016 | 38.65 | 39.88 | 38.55 | 39.79 | 36,114,700 | +0.40(+1.01%) |
Feb 23, 2016 | 40.39 | 40.58 | 39.32 | 39.39 | 30,648,856 | -1.39(-3.42%) |
Feb 22, 2016 | 40.52 | 40.96 | 40.35 | 40.78 | 35,298,784 | +1.01(+2.55%) |
Feb 19, 2016 | 39.32 | 39.78 | 39.01 | 39.77 | 35,899,796 | -0.09(-0.23%) |
Feb 18, 2016 | 40.70 | 40.76 | 39.66 | 39.86 | 41,181,180 | -0.50(-1.25%) |
Feb 17, 2016 | 39.55 | 40.54 | 39.39 | 40.36 | 41,817,128 | +1.28(+3.28%) |
Feb 16, 2016 | 39.35 | 39.46 | 38.51 | 39.08 | 48,286,164 | +0.39(+0.99%) |
Feb 12, 2016 | 38.22 | 38.69 | 38.69 | 38.69 | 36,833,048 | +0.99(+2.63%) |
Feb 11, 2016 | 37.20 | 37.99 | 36.66 | 37.70 | 68,548,336 | -0.16(-0.42%) |
Feb 10, 2016 | 37.90 | 38.72 | 37.46 | 37.86 | 43,166,756 | -0.15(-0.41%) |
Feb 09, 2016 | 38.37 | 38.84 | 37.41 | 38.02 | 53,446,800 | -0.94(-2.41%) |
Feb 08, 2016 | 38.38 | 39.20 | 37.80 | 38.95 | 49,719,084 | -0.20(-0.52%) |
Feb 05, 2016 | 39.55 | 39.72 | 38.83 | 39.16 | 43,203,264 | -0.93(-2.32%) |
Feb 04, 2016 | 40.19 | 40.95 | 39.90 | 40.09 | 52,936,088 | -0.02(-0.05%) |
Feb 03, 2016 | 39.29 | 40.14 | 37.88 | 40.11 | 52,041,796 | +1.38(+3.56%) |
Feb 02, 2016 | 39.09 | 39.26 | 38.53 | 38.73 | 35,991,716 | -1.33(-3.33%) |
Feb 01, 2016 | 40.07 | 40.37 | 39.47 | 40.06 | 39,483,488 | -0.68(-1.68%) |
Jan 29, 2016 | 39.66 | 40.79 | 39.54 | 40.75 | 44,999,344 | +1.15(+2.92%) |
Jan 28, 2016 | 39.88 | 40.03 | 38.81 | 39.59 | 54,527,892 | +1.17(+3.04%) |
Jan 27, 2016 | 38.34 | 39.49 | 37.94 | 38.42 | 52,123,672 | -0.18(-0.47%) |
Jan 26, 2016 | 37.87 | 38.65 | 37.38 | 38.60 | 36,202,676 | +1.41(+3.78%) |
Jan 25, 2016 | 38.27 | 39.25 | 37.17 | 37.20 | 41,594,524 | -1.82(-4.66%) |
Jan 22, 2016 | 38.73 | 39.28 | 38.11 | 39.02 | 55,177,436 | +1.65(+4.42%) |
Jan 21, 2016 | 36.20 | 37.82 | 35.96 | 37.36 | 62,387,360 | +1.13(+3.11%) |
Jan 20, 2016 | 36.49 | 36.78 | 34.95 | 36.24 | 73,249,464 | -0.99(-2.65%) |
Jan 19, 2016 | 38.33 | 38.51 | 36.63 | 37.22 | 51,211,892 | -0.82(-2.15%) |
Jan 15, 2016 | 37.54 | 38.04 | 38.04 | 38.04 | 52,688,316 | -1.13(-2.89%) |
Jan 14, 2016 | 37.95 | 39.52 | 37.35 | 39.18 | 54,374,620 | +1.62(+4.31%) |
Jan 13, 2016 | 38.95 | 39.23 | 37.15 | 37.56 | 48,504,736 | -0.92(-2.40%) |
Jan 12, 2016 | 38.99 | 39.11 | 37.42 | 38.48 | 50,844,096 | +0.09(+0.24%) |
Jan 11, 2016 | 39.39 | 39.44 | 37.91 | 38.39 | 40,633,236 | -0.84(-2.14%) |
Jan 08, 2016 | 40.08 | 40.17 | 39.09 | 39.23 | 27,468,516 | -0.51(-1.29%) |
Jan 07, 2016 | 39.95 | 40.86 | 39.58 | 39.74 | 40,105,948 | -0.99(-2.44%) |
Jan 06, 2016 | 41.37 | 41.45 | 40.40 | 40.74 | 38,516,992 | -1.63(-3.85%) |
Jan 05, 2016 | 42.18 | 42.42 | 41.71 | 42.37 | 22,134,918 | +0.16(+0.38%) |