Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.41 | 31.55 | 31.36 | 31.44 | 71,308,208 | +0.18(+0.57%) |
Oct 28, 2016 | 31.42 | 31.56 | 31.11 | 31.26 | 82,167,728 | -0.13(-0.40%) |
Oct 27, 2016 | 31.69 | 31.69 | 31.36 | 31.39 | 55,859,284 | -0.27(-0.86%) |
Oct 26, 2016 | 31.64 | 31.81 | 31.56 | 31.66 | 59,909,296 | -0.34(-1.06%) |
Oct 25, 2016 | 31.94 | 32.06 | 31.89 | 32.00 | 38,077,336 | +0.03(+0.11%) |
Oct 24, 2016 | 32.08 | 32.11 | 31.88 | 31.97 | 33,243,944 | +0.14(+0.43%) |
Oct 21, 2016 | 31.65 | 31.86 | 31.61 | 31.83 | 39,051,408 | -0.01(-0.03%) |
Oct 20, 2016 | 31.82 | 31.97 | 31.72 | 31.84 | 65,305,944 | -0.09(-0.29%) |
Oct 19, 2016 | 31.89 | 32.00 | 31.77 | 31.93 | 58,085,060 | +0.19(+0.61%) |
Oct 18, 2016 | 31.72 | 31.80 | 31.61 | 31.74 | 59,270,700 | +0.55(+1.76%) |
Oct 17, 2016 | 31.18 | 31.30 | 31.15 | 31.19 | 44,584,268 | -0.03(-0.11%) |
Oct 14, 2016 | 31.43 | 31.50 | 31.16 | 31.22 | 64,067,832 | +0.05(+0.16%) |
Oct 13, 2016 | 30.97 | 31.29 | 30.80 | 31.17 | 79,733,224 | -0.28(-0.89%) |
Oct 12, 2016 | 31.41 | 31.56 | 31.30 | 31.45 | 57,272,060 | -0.06(-0.19%) |
Oct 11, 2016 | 31.69 | 31.71 | 31.35 | 31.51 | 94,085,512 | -0.75(-2.31%) |
Oct 10, 2016 | 32.12 | 32.33 | 32.07 | 32.25 | 66,286,088 | +0.35(+1.09%) |
Oct 07, 2016 | 32.09 | 32.13 | 31.66 | 31.91 | 91,895,328 | -0.14(-0.45%) |
Oct 06, 2016 | 31.86 | 32.07 | 31.78 | 32.05 | 53,665,360 | +0.03(+0.08%) |
Oct 05, 2016 | 31.89 | 32.07 | 31.79 | 32.02 | 73,180,632 | +0.46(+1.45%) |
Oct 04, 2016 | 31.94 | 32.01 | 31.46 | 31.57 | 112,623,240 | -0.36(-1.11%) |
Oct 03, 2016 | 31.77 | 31.98 | 31.64 | 31.92 | 91,755,256 | +0.22(+0.69%) |
Sep 30, 2016 | 31.71 | 31.82 | 31.56 | 31.70 | 98,540,304 | +0.14(+0.43%) |
Sep 29, 2016 | 31.96 | 32.04 | 31.47 | 31.57 | 88,169,104 | -0.56(-1.74%) |
Sep 28, 2016 | 31.89 | 32.15 | 31.60 | 32.13 | 92,582,584 | +0.29(+0.90%) |
Sep 27, 2016 | 31.62 | 31.84 | 31.48 | 31.84 | 71,685,672 | +0.45(+1.43%) |
Sep 26, 2016 | 31.57 | 31.64 | 31.39 | 31.39 | 55,818,288 | -0.47(-1.46%) |
Sep 23, 2016 | 32.01 | 32.09 | 31.84 | 31.86 | 66,390,376 | -0.41(-1.29%) |
Sep 22, 2016 | 32.32 | 32.44 | 32.15 | 32.27 | 87,254,200 | +0.23(+0.71%) |
Sep 21, 2016 | 31.47 | 32.08 | 31.38 | 32.04 | 146,328,992 | +0.87(+2.80%) |
Sep 20, 2016 | 31.40 | 31.40 | 31.16 | 31.17 | 57,329,028 | +0.02(+0.05%) |
Sep 19, 2016 | 31.30 | 31.40 | 31.10 | 31.15 | 65,971,956 | +0.25(+0.79%) |
Sep 16, 2016 | 30.86 | 30.95 | 30.62 | 30.91 | 109,400,896 | -0.21(-0.68%) |
Sep 15, 2016 | 30.81 | 31.20 | 30.68 | 31.12 | 103,520,672 | +0.52(+1.72%) |
Sep 14, 2016 | 30.60 | 30.93 | 30.58 | 30.59 | 106,508,080 | +0.09(+0.31%) |
Sep 13, 2016 | 30.82 | 30.94 | 30.35 | 30.50 | 189,928,384 | -0.79(-2.52%) |
Sep 12, 2016 | 30.65 | 31.41 | 30.59 | 31.29 | 141,531,408 | +0.21(+0.68%) |
Sep 09, 2016 | 31.66 | 31.67 | 31.06 | 31.08 | 146,576,640 | -1.08(-3.37%) |
Sep 08, 2016 | 32.25 | 32.35 | 32.08 | 32.16 | 86,667,528 | -0.08(-0.26%) |
Sep 07, 2016 | 32.35 | 32.37 | 32.18 | 32.24 | 69,244,792 | -0.10(-0.31%) |
Sep 06, 2016 | 32.09 | 32.37 | 32.02 | 32.35 | 128,256,392 | +0.68(+2.14%) |
Sep 02, 2016 | 31.58 | 31.67 | 31.67 | 31.67 | 104,417,120 | +0.51(+1.63%) |
Sep 01, 2016 | 30.95 | 31.16 | 30.88 | 31.16 | 79,287,920 | +0.24(+0.77%) |
Aug 31, 2016 | 31.11 | 31.14 | 30.83 | 30.92 | 116,879,880 | -0.35(-1.11%) |
Aug 30, 2016 | 31.40 | 31.51 | 31.22 | 31.27 | 56,934,188 | -0.08(-0.27%) |
Aug 29, 2016 | 31.12 | 31.40 | 31.11 | 31.36 | 58,566,144 | +0.24(+0.76%) |
Aug 26, 2016 | 31.46 | 31.79 | 30.87 | 31.12 | 211,208,832 | -0.27(-0.86%) |
Aug 25, 2016 | 31.25 | 31.41 | 31.25 | 31.39 | 66,664,900 | +0.03(+0.08%) |
Aug 24, 2016 | 31.23 | 31.41 | 31.17 | 31.36 | 88,691,120 | +0.08(+0.27%) |
Aug 23, 2016 | 31.68 | 31.75 | 31.25 | 31.28 | 85,613,448 | -0.13(-0.40%) |
Aug 22, 2016 | 31.53 | 31.53 | 31.31 | 31.41 | 74,305,168 | -0.42(-1.33%) |
Aug 19, 2016 | 31.66 | 31.86 | 31.53 | 31.83 | 75,597,016 | -0.18(-0.56%) |
Aug 18, 2016 | 31.91 | 32.02 | 31.83 | 32.01 | 74,473,616 | +0.30(+0.93%) |
Aug 17, 2016 | 31.67 | 31.80 | 31.40 | 31.71 | 125,726,424 | -0.20(-0.64%) |
Aug 16, 2016 | 31.99 | 31.99 | 31.80 | 31.91 | 73,338,768 | -0.14(-0.45%) |
Aug 15, 2016 | 31.97 | 32.15 | 31.96 | 32.06 | 65,159,628 | +0.33(+1.04%) |
Aug 12, 2016 | 31.75 | 31.83 | 31.60 | 31.73 | 64,722,908 | -0.12(-0.37%) |
Aug 11, 2016 | 31.57 | 31.86 | 31.53 | 31.85 | 97,507,224 | +0.41(+1.29%) |
Aug 10, 2016 | 31.59 | 31.61 | 31.35 | 31.44 | 69,827,672 | +0.01(+0.03%) |
Aug 09, 2016 | 31.34 | 31.56 | 31.33 | 31.43 | 77,756,320 | +0.21(+0.68%) |
Aug 08, 2016 | 31.20 | 31.29 | 31.17 | 31.22 | 51,547,448 | +0.22(+0.71%) |
Aug 05, 2016 | 30.86 | 31.03 | 30.78 | 31.00 | 65,868,304 | +0.36(+1.16%) |
Aug 04, 2016 | 30.56 | 30.77 | 30.49 | 30.64 | 83,318,824 | +0.17(+0.56%) |
Aug 03, 2016 | 30.16 | 30.49 | 30.09 | 30.48 | 50,611,964 | +0.10(+0.33%) |
Aug 02, 2016 | 30.54 | 30.61 | 30.15 | 30.37 | 96,693,480 | -0.22(-0.72%) |
Aug 01, 2016 | 30.73 | 30.78 | 30.55 | 30.59 | 68,270,928 | -0.05(-0.18%) |
Jul 29, 2016 | 30.50 | 30.69 | 30.37 | 30.65 | 100,722,888 | +0.16(+0.51%) |
Jul 28, 2016 | 30.43 | 30.49 | 30.30 | 30.49 | 53,854,308 | +0.01(+0.03%) |
Jul 27, 2016 | 30.43 | 30.58 | 30.18 | 30.48 | 80,195,608 | +0.10(+0.33%) |
Jul 26, 2016 | 30.31 | 30.44 | 30.27 | 30.38 | 75,122,296 | +0.24(+0.79%) |
Jul 25, 2016 | 30.34 | 30.35 | 30.12 | 30.15 | 52,182,076 | -0.30(-1.00%) |
Jul 22, 2016 | 30.33 | 30.46 | 30.24 | 30.45 | 53,746,756 | +0.22(+0.74%) |
Jul 21, 2016 | 30.26 | 30.38 | 30.15 | 30.23 | 66,570,312 | -0.10(-0.32%) |
Jul 20, 2016 | 30.24 | 30.39 | 30.15 | 30.32 | 56,809,356 | +0.15(+0.51%) |
Jul 19, 2016 | 30.21 | 30.27 | 30.07 | 30.17 | 64,772,964 | -0.31(-1.01%) |
Jul 18, 2016 | 30.12 | 30.49 | 30.12 | 30.48 | 89,614,088 | +0.27(+0.88%) |
Jul 15, 2016 | 30.26 | 30.28 | 30.09 | 30.21 | 97,011,992 | -0.07(-0.22%) |
Jul 14, 2016 | 30.18 | 30.37 | 30.11 | 30.28 | 118,091,848 | +0.43(+1.45%) |
Jul 13, 2016 | 29.91 | 29.93 | 29.66 | 29.85 | 73,280,000 | -0.05(-0.17%) |
Jul 12, 2016 | 29.87 | 29.99 | 29.79 | 29.90 | 105,456,800 | +0.41(+1.41%) |
Jul 11, 2016 | 29.45 | 29.59 | 29.43 | 29.48 | 82,928,288 | +0.28(+0.96%) |
Jul 08, 2016 | 28.91 | 29.21 | 28.59 | 29.21 | 88,487,376 | +0.62(+2.16%) |
Jul 07, 2016 | 28.80 | 28.88 | 28.50 | 28.59 | 58,576,068 | -0.08(-0.27%) |
Jul 06, 2016 | 28.35 | 28.66 | 28.22 | 28.66 | 72,158,008 | -0.08(-0.26%) |
Jul 05, 2016 | 28.96 | 28.99 | 28.70 | 28.74 | 74,916,208 | -0.63(-2.13%) |
Jul 01, 2016 | 29.31 | 29.37 | 29.37 | 29.37 | 78,572,784 | +0.28(+0.96%) |
Jun 30, 2016 | 28.93 | 29.16 | 28.79 | 29.09 | 109,577,840 | +0.29(+1.00%) |
Jun 29, 2016 | 28.63 | 28.80 | 28.58 | 28.80 | 97,558,872 | +0.71(+2.53%) |
Jun 28, 2016 | 27.94 | 28.11 | 27.83 | 28.09 | 80,720,464 | +0.80(+2.95%) |
Jun 27, 2016 | 27.51 | 27.52 | 27.00 | 27.28 | 121,727,344 | -0.35(-1.26%) |
Jun 24, 2016 | 27.73 | 28.33 | 27.57 | 27.63 | 187,311,280 | -1.79(-6.10%) |
Jun 23, 2016 | 29.12 | 29.43 | 28.99 | 29.43 | 82,829,352 | +0.69(+2.42%) |
Jun 22, 2016 | 28.85 | 28.92 | 28.68 | 28.73 | 79,468,272 | +0.07(+0.25%) |
Jun 21, 2016 | 28.57 | 28.74 | 28.42 | 28.66 | 89,498,360 | +0.22(+0.77%) |
Jun 20, 2016 | 28.47 | 28.63 | 28.41 | 28.44 | 93,107,144 | +0.50(+1.77%) |
Jun 17, 2016 | 27.92 | 27.96 | 27.73 | 27.94 | 67,553,048 | +0.08(+0.27%) |
Jun 16, 2016 | 27.47 | 27.89 | 27.29 | 27.87 | 88,080,184 | -0.10(-0.36%) |
Jun 15, 2016 | 27.96 | 28.21 | 27.87 | 27.97 | 77,037,840 | +0.29(+1.06%) |
Jun 14, 2016 | 27.68 | 27.82 | 27.45 | 27.68 | 84,557,296 | -0.09(-0.33%) |
Jun 13, 2016 | 27.79 | 28.03 | 27.73 | 27.77 | 67,701,672 | -0.39(-1.40%) |
Jun 10, 2016 | 28.31 | 28.43 | 28.10 | 28.16 | 92,170,440 | -0.73(-2.53%) |
Jun 09, 2016 | 28.84 | 28.96 | 28.79 | 28.89 | 65,402,752 | -0.34(-1.15%) |
Jun 08, 2016 | 29.21 | 29.28 | 29.11 | 29.23 | 90,304,048 | +0.21(+0.72%) |
Jun 07, 2016 | 28.94 | 29.05 | 28.92 | 29.02 | 71,354,896 | +0.26(+0.91%) |
Jun 06, 2016 | 28.57 | 28.81 | 28.54 | 28.76 | 131,044,760 | +0.30(+1.06%) |
Jun 03, 2016 | 28.37 | 28.47 | 28.15 | 28.46 | 106,465,904 | +0.43(+1.53%) |
Jun 02, 2016 | 27.78 | 28.06 | 27.73 | 28.03 | 57,447,204 | +0.23(+0.82%) |
Jun 01, 2016 | 27.71 | 27.86 | 27.64 | 27.80 | 62,046,304 | -0.02(-0.06%) |
May 31, 2016 | 27.85 | 27.97 | 27.75 | 27.82 | 112,817,944 | +0.03(+0.12%) |
May 27, 2016 | 27.89 | 27.79 | 27.79 | 27.79 | 51,602,492 | -0.01(-0.03%) |
May 26, 2016 | 27.82 | 27.88 | 27.64 | 27.79 | 57,403,136 | +0.18(+0.67%) |
May 25, 2016 | 27.54 | 27.73 | 27.52 | 27.61 | 63,994,364 | +0.33(+1.20%) |
May 24, 2016 | 27.15 | 27.34 | 27.12 | 27.28 | 69,313,672 | +0.28(+1.03%) |
May 23, 2016 | 27.00 | 27.17 | 26.98 | 27.00 | 62,681,000 | -0.05(-0.19%) |
May 20, 2016 | 27.04 | 27.13 | 27.00 | 27.05 | 65,395,620 | +0.27(+1.00%) |
May 19, 2016 | 26.81 | 26.87 | 26.63 | 26.79 | 88,643,392 | -0.25(-0.93%) |
May 18, 2016 | 27.12 | 27.41 | 26.89 | 27.04 | 108,977,024 | -0.27(-0.98%) |
May 17, 2016 | 27.37 | 27.50 | 27.23 | 27.31 | 75,739,416 | -0.13(-0.46%) |
May 16, 2016 | 27.37 | 27.52 | 27.37 | 27.43 | 60,964,748 | +0.33(+1.21%) |
May 13, 2016 | 27.37 | 27.48 | 27.05 | 27.10 | 73,834,824 | -0.50(-1.80%) |
May 12, 2016 | 27.84 | 27.88 | 27.50 | 27.60 | 75,564,872 | -0.08(-0.27%) |
May 11, 2016 | 27.72 | 27.87 | 27.61 | 27.68 | 69,767,368 | -0.07(-0.24%) |
May 10, 2016 | 27.52 | 27.76 | 27.52 | 27.74 | 82,606,608 | +0.52(+1.91%) |
May 09, 2016 | 27.52 | 27.52 | 27.15 | 27.22 | 100,095,768 | -0.35(-1.28%) |
May 06, 2016 | 27.44 | 27.69 | 27.42 | 27.58 | 97,197,680 | +0.04(+0.15%) |
May 05, 2016 | 27.81 | 27.84 | 27.45 | 27.53 | 98,851,776 | -0.01(-0.03%) |
May 04, 2016 | 27.82 | 27.87 | 27.52 | 27.54 | 126,007,408 | -0.45(-1.62%) |
May 03, 2016 | 28.26 | 28.31 | 27.99 | 28.00 | 112,811,728 | -0.81(-2.81%) |
May 02, 2016 | 28.89 | 28.89 | 28.68 | 28.81 | 43,916,280 | -0.08(-0.28%) |
Apr 29, 2016 | 29.01 | 29.05 | 28.65 | 28.89 | 102,963,160 | -0.13(-0.43%) |
Apr 28, 2016 | 29.02 | 29.27 | 28.94 | 29.01 | 61,574,680 | -0.30(-1.03%) |
Apr 27, 2016 | 29.02 | 29.36 | 28.94 | 29.31 | 66,900,000 | +0.18(+0.61%) |
Apr 26, 2016 | 29.05 | 29.15 | 28.96 | 29.14 | 55,235,408 | +0.31(+1.08%) |
Apr 25, 2016 | 28.99 | 28.99 | 28.78 | 28.83 | 47,760,784 | -0.19(-0.64%) |
Apr 22, 2016 | 29.07 | 29.27 | 28.99 | 29.01 | 52,059,888 | -0.18(-0.60%) |
Apr 21, 2016 | 29.41 | 29.41 | 29.13 | 29.19 | 70,582,712 | -0.29(-1.00%) |
Apr 20, 2016 | 29.38 | 29.63 | 29.28 | 29.48 | 61,516,532 | -0.13(-0.45%) |
Apr 19, 2016 | 29.46 | 29.68 | 29.42 | 29.62 | 83,778,576 | +0.45(+1.53%) |
Apr 18, 2016 | 28.94 | 29.31 | 28.88 | 29.17 | 61,683,792 | +0.13(+0.46%) |
Apr 15, 2016 | 29.17 | 29.22 | 29.03 | 29.04 | 73,497,880 | -0.17(-0.57%) |
Apr 14, 2016 | 29.30 | 29.32 | 29.16 | 29.20 | 59,267,980 | -0.14(-0.49%) |
Apr 13, 2016 | 29.30 | 29.36 | 29.17 | 29.35 | 113,551,064 | +0.51(+1.78%) |
Apr 12, 2016 | 28.40 | 28.93 | 28.37 | 28.84 | 83,650,936 | +0.44(+1.54%) |
Apr 11, 2016 | 28.50 | 28.60 | 28.36 | 28.40 | 76,162,728 | +0.36(+1.29%) |
Apr 08, 2016 | 28.16 | 28.20 | 27.93 | 28.04 | 53,319,604 | +0.48(+1.74%) |
Apr 07, 2016 | 27.75 | 27.81 | 27.49 | 27.56 | 89,775,720 | -0.56(-2.00%) |
Apr 06, 2016 | 27.71 | 28.13 | 27.63 | 28.12 | 67,396,232 | +0.34(+1.21%) |
Apr 05, 2016 | 27.89 | 27.99 | 27.73 | 27.79 | 73,411,040 | -0.55(-1.96%) |
Apr 04, 2016 | 28.67 | 28.68 | 28.31 | 28.34 | 55,276,612 | -0.34(-1.20%) |
Apr 01, 2016 | 28.15 | 28.73 | 28.07 | 28.68 | 90,695,696 | -0.08(-0.29%) |
Mar 31, 2016 | 28.89 | 28.99 | 28.68 | 28.77 | 130,479,920 | -0.03(-0.09%) |
Mar 30, 2016 | 28.93 | 29.05 | 28.78 | 28.79 | 63,252,996 | +0.29(+1.03%) |
Mar 29, 2016 | 28.11 | 28.51 | 27.89 | 28.50 | 97,195,040 | +0.39(+1.37%) |
Mar 28, 2016 | 28.04 | 28.12 | 27.99 | 28.11 | 48,331,548 | +0.09(+0.33%) |
Mar 24, 2016 | 27.79 | 28.02 | 28.02 | 28.02 | 73,194,800 | -0.07(-0.24%) |
Mar 23, 2016 | 28.34 | 28.34 | 28.05 | 28.09 | 69,800,968 | -0.49(-1.71%) |
Mar 22, 2016 | 28.39 | 28.69 | 28.38 | 28.57 | 49,957,184 | -0.07(-0.23%) |
Mar 21, 2016 | 28.55 | 28.71 | 28.51 | 28.64 | 71,338,256 | +0.06(+0.21%) |
Mar 18, 2016 | 28.57 | 28.72 | 28.55 | 28.58 | 121,669,192 | +0.15(+0.53%) |
Mar 17, 2016 | 28.20 | 28.50 | 28.05 | 28.43 | 136,613,408 | +0.61(+2.20%) |
Mar 16, 2016 | 27.05 | 27.89 | 27.05 | 27.82 | 116,908,080 | +0.55(+2.00%) |
Mar 15, 2016 | 27.25 | 27.28 | 27.12 | 27.27 | 79,729,392 | -0.39(-1.43%) |
Mar 14, 2016 | 27.74 | 27.84 | 27.59 | 27.67 | 52,192,508 | -0.17(-0.60%) |
Mar 11, 2016 | 27.68 | 27.89 | 27.64 | 27.84 | 89,290,496 | +0.57(+2.09%) |
Mar 10, 2016 | 27.38 | 27.42 | 26.87 | 27.26 | 83,001,776 | +0.04(+0.15%) |
Mar 09, 2016 | 27.23 | 27.37 | 27.14 | 27.22 | 65,346,172 | +0.17(+0.62%) |
Mar 08, 2016 | 27.19 | 27.23 | 26.95 | 27.05 | 60,134,008 | -0.47(-1.71%) |
Mar 07, 2016 | 27.30 | 27.66 | 27.27 | 27.52 | 80,739,984 | -0.04(-0.15%) |
Mar 04, 2016 | 27.29 | 27.68 | 27.22 | 27.57 | 122,018,208 | +0.54(+1.99%) |
Mar 03, 2016 | 26.75 | 27.04 | 26.72 | 27.03 | 79,689,024 | +0.30(+1.13%) |
Mar 02, 2016 | 26.41 | 26.74 | 26.35 | 26.73 | 79,740,984 | +0.35(+1.34%) |
Mar 01, 2016 | 25.95 | 26.39 | 25.95 | 26.37 | 82,535,280 | +0.91(+3.56%) |
Feb 29, 2016 | 25.50 | 25.71 | 25.44 | 25.47 | 78,033,216 | +0.22(+0.87%) |
Feb 26, 2016 | 25.67 | 25.69 | 25.22 | 25.25 | 65,047,164 | -0.25(-0.99%) |
Feb 25, 2016 | 25.38 | 25.53 | 25.19 | 25.50 | 54,640,912 | +0.08(+0.33%) |
Feb 24, 2016 | 25.06 | 25.50 | 24.92 | 25.42 | 70,606,248 | -0.06(-0.23%) |
Feb 23, 2016 | 25.74 | 25.78 | 25.44 | 25.48 | 65,083,488 | -0.55(-2.13%) |
Feb 22, 2016 | 25.83 | 26.03 | 25.79 | 26.03 | 50,805,452 | +0.63(+2.48%) |
Feb 19, 2016 | 25.36 | 25.53 | 25.26 | 25.40 | 70,325,384 | -0.12(-0.46%) |
Feb 18, 2016 | 25.76 | 25.76 | 25.46 | 25.52 | 70,411,328 | -0.15(-0.59%) |
Feb 17, 2016 | 25.40 | 25.73 | 25.37 | 25.67 | 82,503,000 | +0.50(+1.97%) |
Feb 16, 2016 | 25.09 | 25.21 | 24.98 | 25.17 | 64,760,756 | +0.55(+2.22%) |
Feb 12, 2016 | 24.42 | 24.63 | 24.63 | 24.63 | 81,477,432 | +0.42(+1.74%) |
Feb 11, 2016 | 24.12 | 24.38 | 24.02 | 24.21 | 103,333,896 | -0.41(-1.67%) |
Feb 10, 2016 | 24.80 | 25.07 | 24.61 | 24.62 | 79,992,672 | +0.10(+0.41%) |
Feb 09, 2016 | 24.39 | 24.80 | 24.27 | 24.52 | 80,096,024 | -0.34(-1.39%) |
Feb 08, 2016 | 24.82 | 24.98 | 24.57 | 24.86 | 86,567,424 | -0.34(-1.37%) |
Feb 05, 2016 | 25.40 | 25.48 | 25.11 | 25.21 | 83,780,800 | -0.29(-1.15%) |
Feb 04, 2016 | 25.50 | 25.82 | 25.34 | 25.50 | 118,944,824 | +0.19(+0.76%) |
Feb 03, 2016 | 24.87 | 25.32 | 24.46 | 25.31 | 139,462,656 | +0.70(+2.83%) |
Feb 02, 2016 | 25.01 | 25.05 | 24.54 | 24.61 | 89,883,032 | -0.82(-3.24%) |
Feb 01, 2016 | 25.24 | 25.50 | 25.18 | 25.43 | 51,497,376 | -0.24(-0.95%) |
Jan 29, 2016 | 25.27 | 25.70 | 25.24 | 25.68 | 97,595,096 | +0.81(+3.24%) |
Jan 28, 2016 | 24.96 | 25.01 | 24.66 | 24.87 | 100,858,448 | +0.39(+1.58%) |
Jan 27, 2016 | 24.56 | 24.83 | 24.32 | 24.48 | 88,122,448 | -0.08(-0.34%) |
Jan 26, 2016 | 24.35 | 24.61 | 24.30 | 24.57 | 71,457,744 | +0.36(+1.47%) |
Jan 25, 2016 | 24.47 | 24.57 | 24.20 | 24.21 | 70,985,352 | -0.42(-1.72%) |
Jan 22, 2016 | 24.58 | 24.64 | 24.41 | 24.64 | 90,347,800 | +0.81(+3.42%) |
Jan 21, 2016 | 23.72 | 24.13 | 23.54 | 23.82 | 97,442,760 | +0.09(+0.39%) |
Jan 20, 2016 | 23.66 | 23.90 | 23.19 | 23.73 | 122,870,408 | -0.53(-2.18%) |
Jan 19, 2016 | 24.53 | 24.56 | 24.07 | 24.26 | 94,667,568 | +0.36(+1.49%) |
Jan 15, 2016 | 23.91 | 23.90 | 23.90 | 23.90 | 139,979,248 | -0.99(-3.97%) |
Jan 14, 2016 | 24.59 | 24.98 | 24.41 | 24.89 | 78,005,760 | +0.32(+1.30%) |
Jan 13, 2016 | 25.11 | 25.20 | 24.51 | 24.57 | 85,465,184 | -0.26(-1.05%) |
Jan 12, 2016 | 24.95 | 25.07 | 24.65 | 24.83 | 73,048,408 | +0.05(+0.20%) |
Jan 11, 2016 | 25.02 | 25.04 | 24.55 | 24.78 | 66,940,060 | -0.01(-0.03%) |
Jan 08, 2016 | 25.22 | 25.31 | 24.78 | 24.79 | 87,539,816 | -0.27(-1.07%) |
Jan 07, 2016 | 25.19 | 25.54 | 25.04 | 25.06 | 105,928,872 | -0.80(-3.08%) |
Jan 06, 2016 | 25.86 | 26.03 | 25.75 | 25.85 | 78,380,912 | -0.50(-1.91%) |
Jan 05, 2016 | 26.42 | 26.46 | 26.29 | 26.36 | 68,783,512 | +0.06(+0.22%) |
Jan 04, 2016 | 26.33 | 26.36 | 26.08 | 26.30 | 99,399,056 | -0.74(-2.73%) |
Dec 31, 2015 | 27.12 | 27.04 | 27.04 | 27.04 | 52,604,708 | -0.08(-0.31%) |
Dec 30, 2015 | 27.28 | 27.32 | 27.10 | 27.12 | 61,099,260 | -0.43(-1.55%) |
Dec 29, 2015 | 27.60 | 27.66 | 27.52 | 27.55 | 52,303,232 | +0.03(+0.09%) |
Dec 28, 2015 | 27.50 | 27.54 | 27.41 | 27.52 | 45,595,996 | -0.19(-0.70%) |
Dec 24, 2015 | 27.66 | 27.72 | 27.72 | 27.72 | 25,636,056 | -0.10(-0.36%) |
Dec 23, 2015 | 27.64 | 27.84 | 27.63 | 27.82 | 56,417,160 | +0.39(+1.41%) |
Dec 22, 2015 | 27.22 | 27.45 | 27.19 | 27.43 | 59,128,352 | +0.22(+0.80%) |
Dec 21, 2015 | 27.26 | 27.29 | 27.02 | 27.21 | 76,198,984 | +0.21(+0.78%) |
Dec 18, 2015 | 27.10 | 27.18 | 26.95 | 27.00 | 117,125,240 | -0.09(-0.34%) |
Dec 17, 2015 | 27.47 | 27.49 | 27.09 | 27.09 | 113,228,440 | -0.36(-1.30%) |
Dec 16, 2015 | 27.13 | 27.59 | 27.01 | 27.45 | 126,954,536 | +0.53(+1.97%) |
Dec 15, 2015 | 26.85 | 27.02 | 26.84 | 26.92 | 94,460,144 | +0.41(+1.53%) |
Dec 14, 2015 | 26.37 | 26.53 | 26.13 | 26.52 | 101,281,488 | +0.42(+1.62%) |
Dec 11, 2015 | 26.29 | 26.32 | 26.05 | 26.09 | 108,585,408 | -0.75(-2.80%) |
Dec 10, 2015 | 26.95 | 27.06 | 26.79 | 26.85 | 71,676,168 | -0.18(-0.68%) |
Dec 09, 2015 | 27.17 | 27.45 | 26.97 | 27.03 | 80,310,192 | -0.22(-0.82%) |
Dec 08, 2015 | 27.00 | 27.28 | 26.93 | 27.25 | 86,272,800 | -0.30(-1.10%) |
Dec 07, 2015 | 27.76 | 27.77 | 27.48 | 27.55 | 57,569,512 | -0.47(-1.66%) |
Dec 04, 2015 | 27.60 | 28.07 | 27.60 | 28.02 | 96,144,184 | +0.19(+0.68%) |
Dec 03, 2015 | 28.09 | 28.11 | 27.72 | 27.83 | 63,711,140 | -0.16(-0.56%) |
Dec 02, 2015 | 28.16 | 28.20 | 27.87 | 27.99 | 71,447,592 | -0.34(-1.20%) |
Dec 01, 2015 | 28.25 | 28.37 | 28.19 | 28.33 | 68,547,112 | +0.21(+0.76%) |
Nov 30, 2015 | 28.00 | 28.14 | 27.93 | 28.11 | 110,192,264 | +0.04(+0.15%) |
Nov 27, 2015 | 28.32 | 28.33 | 28.04 | 28.07 | 66,280,036 | -0.63(-2.19%) |
Nov 25, 2015 | 28.74 | 28.70 | 28.70 | 28.70 | 45,871,628 | -0.22(-0.77%) |
Nov 24, 2015 | 28.58 | 28.97 | 28.55 | 28.92 | 74,986,024 | +0.15(+0.52%) |
Nov 23, 2015 | 28.92 | 28.98 | 28.75 | 28.77 | 66,926,824 | -0.27(-0.94%) |
Nov 20, 2015 | 29.04 | 29.20 | 28.96 | 29.05 | 88,413,112 | +0.29(+1.01%) |
Nov 19, 2015 | 28.68 | 28.83 | 28.63 | 28.76 | 83,397,072 | +0.26(+0.90%) |
Nov 18, 2015 | 28.16 | 28.53 | 28.14 | 28.50 | 58,236,188 | +0.31(+1.08%) |
Nov 17, 2015 | 28.32 | 28.36 | 28.14 | 28.19 | 70,668,720 | -0.08(-0.29%) |
Nov 16, 2015 | 27.82 | 28.29 | 27.77 | 28.28 | 74,838,256 | +0.54(+1.94%) |
Nov 13, 2015 | 27.93 | 27.96 | 27.66 | 27.74 | 87,112,640 | -0.39(-1.38%) |
Nov 12, 2015 | 28.28 | 28.47 | 28.10 | 28.13 | 64,200,936 | -0.27(-0.96%) |
Nov 11, 2015 | 28.57 | 28.57 | 28.35 | 28.40 | 41,629,556 | +0.06(+0.20%) |
Nov 10, 2015 | 28.34 | 28.41 | 28.22 | 28.34 | 65,140,488 | -0.12(-0.44%) |
Nov 09, 2015 | 28.77 | 28.87 | 28.40 | 28.47 | 92,434,840 | -0.73(-2.49%) |
Nov 06, 2015 | 28.96 | 29.24 | 28.80 | 29.20 | 79,253,888 | -0.41(-1.40%) |
Nov 05, 2015 | 29.53 | 29.71 | 29.42 | 29.61 | 52,358,176 | +0.05(+0.17%) |
Nov 04, 2015 | 29.98 | 30.00 | 29.47 | 29.56 | 83,723,280 | -0.24(-0.80%) |
Nov 03, 2015 | 29.33 | 29.91 | 29.32 | 29.80 | 82,618,664 | +0.39(+1.32%) |