Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.30 | 30.45 | 30.28 | 30.29 | 13,906,884 | +0.01(+0.03%) |
Oct 28, 2016 | 30.38 | 30.53 | 30.12 | 30.29 | 29,647,666 | -0.34(-1.10%) |
Oct 27, 2016 | 30.75 | 30.77 | 30.56 | 30.62 | 17,931,242 | -0.27(-0.88%) |
Oct 26, 2016 | 30.89 | 31.03 | 30.78 | 30.89 | 15,883,309 | -0.31(-1.00%) |
Oct 25, 2016 | 31.32 | 31.35 | 31.16 | 31.21 | 13,105,897 | -0.12(-0.37%) |
Oct 24, 2016 | 31.42 | 31.48 | 31.25 | 31.32 | 11,996,800 | +0.23(+0.74%) |
Oct 21, 2016 | 30.94 | 31.14 | 30.91 | 31.09 | 11,472,815 | -0.02(-0.05%) |
Oct 20, 2016 | 31.04 | 31.21 | 30.99 | 31.11 | 10,862,098 | -0.04(-0.13%) |
Oct 19, 2016 | 31.09 | 31.24 | 30.98 | 31.15 | 12,107,799 | +0.03(+0.11%) |
Oct 18, 2016 | 31.21 | 31.23 | 31.06 | 31.12 | 19,095,360 | +0.50(+1.64%) |
Oct 17, 2016 | 30.65 | 30.74 | 30.56 | 30.61 | 16,220,319 | -0.28(-0.90%) |
Oct 14, 2016 | 30.96 | 31.05 | 30.80 | 30.89 | 25,396,494 | +0.30(+0.97%) |
Oct 13, 2016 | 30.45 | 30.72 | 30.25 | 30.60 | 32,171,946 | -0.49(-1.59%) |
Oct 12, 2016 | 30.99 | 31.14 | 30.91 | 31.09 | 19,509,504 | -0.04(-0.13%) |
Oct 11, 2016 | 31.35 | 31.39 | 31.01 | 31.13 | 32,704,580 | -0.95(-2.97%) |
Oct 10, 2016 | 31.83 | 32.19 | 31.79 | 32.09 | 24,713,962 | +0.45(+1.43%) |
Oct 07, 2016 | 31.74 | 31.84 | 31.43 | 31.63 | 22,534,410 | -0.25(-0.80%) |
Oct 06, 2016 | 31.71 | 31.94 | 31.65 | 31.89 | 14,732,989 | +0.12(+0.36%) |
Oct 05, 2016 | 31.58 | 31.80 | 31.50 | 31.77 | 28,250,096 | +0.76(+2.44%) |
Oct 04, 2016 | 31.40 | 31.43 | 30.95 | 31.02 | 21,657,370 | -0.25(-0.81%) |
Oct 03, 2016 | 31.09 | 31.29 | 31.01 | 31.27 | 15,957,188 | +0.03(+0.11%) |
Sep 30, 2016 | 31.09 | 31.39 | 31.03 | 31.24 | 22,550,276 | +0.07(+0.24%) |
Sep 29, 2016 | 31.45 | 31.58 | 31.04 | 31.16 | 26,689,858 | -0.33(-1.04%) |
Sep 28, 2016 | 31.36 | 31.51 | 31.04 | 31.49 | 20,136,624 | +0.26(+0.84%) |
Sep 27, 2016 | 31.15 | 31.25 | 31.01 | 31.23 | 21,522,548 | +0.39(+1.28%) |
Sep 26, 2016 | 31.02 | 31.07 | 30.84 | 30.84 | 25,920,132 | -0.65(-2.06%) |
Sep 23, 2016 | 31.55 | 31.67 | 31.46 | 31.49 | 20,185,400 | -0.53(-1.67%) |
Sep 22, 2016 | 32.00 | 32.11 | 31.93 | 32.02 | 23,670,488 | +0.11(+0.36%) |
Sep 21, 2016 | 31.52 | 31.94 | 31.34 | 31.90 | 35,560,924 | +0.76(+2.45%) |
Sep 20, 2016 | 31.32 | 31.37 | 31.14 | 31.14 | 16,194,602 | +0.07(+0.21%) |
Sep 19, 2016 | 31.21 | 31.31 | 31.03 | 31.07 | 20,647,942 | +0.07(+0.21%) |
Sep 16, 2016 | 30.97 | 31.07 | 30.77 | 31.01 | 26,453,366 | -0.18(-0.58%) |
Sep 15, 2016 | 30.91 | 31.29 | 30.80 | 31.19 | 31,086,284 | +0.57(+1.85%) |
Sep 14, 2016 | 30.78 | 30.97 | 30.61 | 30.62 | 29,793,932 | +0.00(+0.00%) |
Sep 13, 2016 | 30.81 | 30.91 | 30.33 | 30.62 | 49,308,032 | -0.84(-2.66%) |
Sep 12, 2016 | 30.82 | 31.55 | 30.80 | 31.46 | 35,302,204 | +0.04(+0.13%) |
Sep 09, 2016 | 31.99 | 31.99 | 31.39 | 31.42 | 40,693,800 | -0.65(-2.02%) |
Sep 08, 2016 | 31.91 | 32.16 | 31.90 | 32.07 | 45,267,280 | +0.30(+0.96%) |
Sep 07, 2016 | 31.77 | 31.81 | 31.69 | 31.76 | 16,338,071 | -0.01(-0.03%) |
Sep 06, 2016 | 31.76 | 31.85 | 31.59 | 31.77 | 27,485,150 | +0.48(+1.52%) |
Sep 02, 2016 | 31.21 | 31.30 | 31.30 | 31.30 | 29,660,088 | +0.62(+2.01%) |
Sep 01, 2016 | 30.70 | 30.79 | 30.48 | 30.68 | 19,501,344 | +0.23(+0.76%) |
Aug 31, 2016 | 30.58 | 30.58 | 30.28 | 30.45 | 27,129,762 | -0.33(-1.07%) |
Aug 30, 2016 | 30.80 | 30.91 | 30.69 | 30.78 | 15,475,488 | +0.20(+0.64%) |
Aug 29, 2016 | 30.43 | 30.66 | 30.41 | 30.58 | 15,717,810 | +0.23(+0.76%) |
Aug 26, 2016 | 30.61 | 30.96 | 30.14 | 30.35 | 41,454,128 | -0.13(-0.43%) |
Aug 25, 2016 | 30.39 | 30.52 | 30.35 | 30.48 | 15,661,437 | -0.02(-0.08%) |
Aug 24, 2016 | 30.50 | 30.61 | 30.43 | 30.51 | 24,048,900 | -0.15(-0.48%) |
Aug 23, 2016 | 30.83 | 30.95 | 30.61 | 30.66 | 19,131,748 | -0.01(-0.03%) |
Aug 22, 2016 | 30.78 | 30.82 | 30.61 | 30.66 | 21,776,422 | -0.28(-0.90%) |
Aug 19, 2016 | 30.89 | 30.98 | 30.74 | 30.94 | 16,757,125 | -0.17(-0.55%) |
Aug 18, 2016 | 31.02 | 31.13 | 30.97 | 31.12 | 15,008,947 | +0.27(+0.88%) |
Aug 17, 2016 | 30.80 | 30.89 | 30.53 | 30.84 | 28,073,008 | -0.21(-0.69%) |
Aug 16, 2016 | 31.10 | 31.15 | 30.96 | 31.06 | 21,890,890 | -0.14(-0.43%) |
Aug 15, 2016 | 31.01 | 31.22 | 30.98 | 31.19 | 32,085,498 | +0.69(+2.25%) |
Aug 12, 2016 | 30.48 | 30.59 | 30.44 | 30.51 | 19,103,696 | +0.07(+0.22%) |
Aug 11, 2016 | 30.23 | 30.48 | 30.21 | 30.44 | 25,201,288 | +0.63(+2.12%) |
Aug 10, 2016 | 29.98 | 29.98 | 29.76 | 29.81 | 16,249,030 | -0.17(-0.58%) |
Aug 09, 2016 | 29.91 | 30.11 | 29.90 | 29.98 | 18,564,822 | +0.28(+0.94%) |
Aug 08, 2016 | 29.72 | 29.80 | 29.69 | 29.70 | 10,184,204 | +0.16(+0.56%) |
Aug 05, 2016 | 29.38 | 29.57 | 29.36 | 29.54 | 19,215,608 | +0.44(+1.53%) |
Aug 04, 2016 | 29.03 | 29.18 | 28.95 | 29.09 | 13,559,177 | +0.07(+0.23%) |
Aug 03, 2016 | 28.74 | 29.04 | 28.73 | 29.03 | 17,749,486 | +0.10(+0.34%) |
Aug 02, 2016 | 28.92 | 29.06 | 28.72 | 28.93 | 24,589,678 | -0.09(-0.31%) |
Aug 01, 2016 | 29.24 | 29.31 | 28.99 | 29.02 | 16,912,410 | -0.10(-0.34%) |
Jul 29, 2016 | 28.92 | 29.21 | 28.89 | 29.12 | 25,812,998 | -0.02(-0.08%) |
Jul 28, 2016 | 29.18 | 29.20 | 29.06 | 29.14 | 13,684,049 | -0.16(-0.53%) |
Jul 27, 2016 | 29.34 | 29.43 | 29.11 | 29.30 | 19,155,660 | -0.12(-0.39%) |
Jul 26, 2016 | 29.30 | 29.44 | 29.26 | 29.41 | 16,300,409 | +0.35(+1.19%) |
Jul 25, 2016 | 29.24 | 29.24 | 29.06 | 29.07 | 15,685,090 | -0.24(-0.81%) |
Jul 22, 2016 | 29.22 | 29.33 | 29.16 | 29.31 | 11,233,611 | +0.16(+0.54%) |
Jul 21, 2016 | 29.18 | 29.27 | 29.04 | 29.15 | 15,476,214 | -0.02(-0.08%) |
Jul 20, 2016 | 29.14 | 29.20 | 29.03 | 29.18 | 19,309,308 | +0.35(+1.20%) |
Jul 19, 2016 | 29.02 | 29.04 | 28.80 | 28.83 | 24,420,790 | -0.55(-1.87%) |
Jul 18, 2016 | 29.07 | 29.39 | 29.03 | 29.38 | 16,000,894 | +0.24(+0.82%) |
Jul 15, 2016 | 29.21 | 29.23 | 29.07 | 29.14 | 20,209,978 | -0.08(-0.28%) |
Jul 14, 2016 | 29.09 | 29.27 | 29.05 | 29.23 | 26,291,376 | +0.47(+1.63%) |
Jul 13, 2016 | 28.81 | 28.82 | 28.62 | 28.76 | 20,565,060 | -0.12(-0.43%) |
Jul 12, 2016 | 28.77 | 28.93 | 28.69 | 28.88 | 33,771,544 | +0.58(+2.03%) |
Jul 11, 2016 | 28.23 | 28.44 | 28.15 | 28.30 | 26,250,176 | +0.21(+0.76%) |
Jul 08, 2016 | 27.77 | 28.14 | 27.50 | 28.09 | 30,006,122 | +0.59(+2.15%) |
Jul 07, 2016 | 27.73 | 27.82 | 27.42 | 27.50 | 21,996,498 | -0.13(-0.48%) |
Jul 06, 2016 | 27.29 | 27.67 | 27.20 | 27.63 | 24,316,596 | -0.07(-0.24%) |
Jul 05, 2016 | 27.85 | 27.89 | 27.62 | 27.70 | 23,128,118 | -0.64(-2.26%) |
Jul 01, 2016 | 28.27 | 28.34 | 28.34 | 28.34 | 22,872,060 | +0.21(+0.76%) |
Jun 30, 2016 | 27.98 | 28.30 | 27.84 | 28.12 | 44,067,840 | +0.38(+1.36%) |
Jun 29, 2016 | 27.72 | 27.80 | 27.67 | 27.75 | 34,104,896 | +0.49(+1.81%) |
Jun 28, 2016 | 27.15 | 27.31 | 26.99 | 27.25 | 33,104,544 | +0.64(+2.41%) |
Jun 27, 2016 | 26.80 | 26.83 | 26.27 | 26.61 | 43,817,792 | -0.08(-0.31%) |
Jun 24, 2016 | 26.90 | 27.44 | 26.64 | 26.69 | 68,418,560 | -1.73(-6.07%) |
Jun 23, 2016 | 28.15 | 28.44 | 28.10 | 28.42 | 26,704,276 | +0.67(+2.43%) |
Jun 22, 2016 | 27.85 | 27.98 | 27.71 | 27.75 | 29,063,484 | +0.23(+0.84%) |
Jun 21, 2016 | 27.45 | 27.61 | 27.29 | 27.52 | 20,871,516 | +0.27(+1.01%) |
Jun 20, 2016 | 27.35 | 27.45 | 27.21 | 27.24 | 29,971,436 | +0.47(+1.77%) |
Jun 17, 2016 | 26.76 | 26.84 | 26.59 | 26.77 | 21,484,186 | -0.11(-0.41%) |
Jun 16, 2016 | 26.47 | 26.96 | 26.30 | 26.88 | 41,176,924 | -0.08(-0.29%) |
Jun 15, 2016 | 27.07 | 27.30 | 26.94 | 26.96 | 33,569,292 | +0.04(+0.15%) |
Jun 14, 2016 | 26.78 | 26.97 | 26.58 | 26.91 | 34,588,560 | +0.07(+0.27%) |
Jun 13, 2016 | 26.92 | 27.15 | 26.81 | 26.84 | 36,590,284 | -0.58(-2.11%) |
Jun 10, 2016 | 27.41 | 27.58 | 27.30 | 27.42 | 43,875,100 | -0.76(-2.69%) |
Jun 09, 2016 | 28.06 | 28.21 | 28.04 | 28.18 | 21,729,978 | -0.16(-0.58%) |
Jun 08, 2016 | 28.28 | 28.40 | 28.26 | 28.34 | 19,195,856 | +0.08(+0.29%) |
Jun 07, 2016 | 28.23 | 28.37 | 28.22 | 28.26 | 36,109,128 | +0.36(+1.29%) |
Jun 06, 2016 | 27.55 | 28.01 | 27.69 | 27.90 | 32,438,910 | +0.35(+1.27%) |
Jun 03, 2016 | 27.49 | 27.65 | 27.31 | 27.55 | 28,708,658 | +0.03(+0.12%) |
Jun 02, 2016 | 27.26 | 27.56 | 27.23 | 27.52 | 25,520,672 | +0.24(+0.88%) |
Jun 01, 2016 | 27.45 | 27.35 | 27.10 | 27.28 | 27,941,578 | -0.18(-0.64%) |
May 31, 2016 | 27.14 | 27.52 | 27.02 | 27.45 | 77,941,352 | +0.66(+2.47%) |
May 27, 2016 | 26.85 | 26.79 | 26.79 | 26.79 | 25,640,670 | +0.16(+0.58%) |
May 26, 2016 | 26.65 | 26.70 | 26.54 | 26.64 | 19,108,104 | -0.10(-0.37%) |
May 25, 2016 | 26.54 | 26.78 | 26.50 | 26.74 | 30,865,234 | +0.48(+1.83%) |
May 24, 2016 | 25.93 | 26.31 | 25.90 | 26.25 | 35,634,032 | +0.50(+1.93%) |
May 23, 2016 | 25.79 | 25.93 | 25.72 | 25.76 | 18,728,944 | -0.06(-0.22%) |
May 20, 2016 | 25.76 | 25.92 | 25.74 | 25.81 | 20,805,044 | +0.33(+1.28%) |
May 19, 2016 | 25.50 | 25.56 | 25.32 | 25.49 | 33,504,964 | -0.14(-0.54%) |
May 18, 2016 | 25.70 | 26.01 | 25.51 | 25.63 | 35,321,224 | -0.20(-0.77%) |
May 17, 2016 | 25.93 | 26.04 | 25.74 | 25.83 | 29,280,202 | -0.16(-0.61%) |
May 16, 2016 | 25.82 | 26.10 | 25.81 | 25.98 | 27,110,260 | +0.50(+1.95%) |
May 13, 2016 | 25.72 | 25.81 | 25.34 | 25.49 | 40,119,796 | -0.42(-1.61%) |
May 12, 2016 | 26.16 | 26.21 | 25.84 | 25.90 | 26,000,296 | -0.05(-0.19%) |
May 11, 2016 | 26.05 | 26.22 | 25.95 | 25.95 | 28,612,274 | -0.44(-1.67%) |
May 10, 2016 | 25.99 | 26.39 | 25.99 | 26.39 | 30,054,310 | +0.60(+2.31%) |
May 09, 2016 | 26.08 | 26.13 | 25.80 | 25.80 | 38,127,520 | -0.40(-1.53%) |
May 06, 2016 | 26.07 | 26.34 | 26.06 | 26.20 | 28,081,748 | -0.16(-0.59%) |
May 05, 2016 | 26.55 | 26.60 | 26.27 | 26.35 | 39,836,728 | +0.04(+0.16%) |
May 04, 2016 | 26.47 | 26.57 | 26.21 | 26.31 | 34,512,848 | -0.33(-1.24%) |
May 03, 2016 | 26.89 | 26.93 | 26.60 | 26.64 | 38,570,992 | -0.66(-2.43%) |
May 02, 2016 | 27.48 | 27.48 | 27.18 | 27.31 | 19,974,006 | -0.05(-0.18%) |
Apr 29, 2016 | 27.47 | 27.56 | 27.17 | 27.36 | 27,443,218 | -0.44(-1.58%) |
Apr 28, 2016 | 27.85 | 28.09 | 27.75 | 27.80 | 22,709,952 | -0.26(-0.93%) |
Apr 27, 2016 | 27.69 | 28.14 | 27.69 | 28.06 | 21,021,750 | +0.20(+0.73%) |
Apr 26, 2016 | 27.75 | 27.88 | 27.67 | 27.85 | 20,311,772 | +0.16(+0.59%) |
Apr 25, 2016 | 27.75 | 27.80 | 27.58 | 27.69 | 26,596,934 | -0.33(-1.19%) |
Apr 22, 2016 | 28.06 | 28.32 | 27.92 | 28.02 | 29,581,312 | -0.11(-0.38%) |
Apr 21, 2016 | 28.34 | 28.40 | 28.07 | 28.13 | 24,757,292 | -0.20(-0.69%) |
Apr 20, 2016 | 28.21 | 28.55 | 28.11 | 28.33 | 33,449,616 | -0.33(-1.14%) |
Apr 19, 2016 | 28.42 | 28.71 | 28.39 | 28.65 | 22,612,762 | +0.34(+1.21%) |
Apr 18, 2016 | 28.09 | 28.46 | 28.03 | 28.31 | 22,401,858 | +0.18(+0.64%) |
Apr 15, 2016 | 28.29 | 28.33 | 28.11 | 28.13 | 25,911,598 | -0.36(-1.26%) |
Apr 14, 2016 | 28.51 | 28.59 | 28.43 | 28.49 | 17,865,612 | -0.06(-0.20%) |
Apr 13, 2016 | 28.47 | 28.58 | 28.36 | 28.55 | 46,416,600 | +1.08(+3.92%) |
Apr 12, 2016 | 27.23 | 27.63 | 27.08 | 27.47 | 23,715,634 | +0.38(+1.39%) |
Apr 11, 2016 | 27.25 | 27.40 | 27.07 | 27.09 | 22,656,042 | +0.32(+1.19%) |
Apr 08, 2016 | 26.43 | 27.02 | 26.70 | 26.78 | 22,806,452 | +0.34(+1.30%) |
Apr 07, 2016 | 26.64 | 26.67 | 26.31 | 26.43 | 24,899,082 | -0.51(-1.91%) |
Apr 06, 2016 | 26.57 | 26.96 | 26.49 | 26.95 | 21,925,868 | +0.50(+1.88%) |
Apr 05, 2016 | 26.64 | 26.73 | 26.41 | 26.45 | 27,648,208 | -0.61(-2.26%) |
Apr 04, 2016 | 27.40 | 27.48 | 27.03 | 27.06 | 17,839,106 | -0.33(-1.22%) |
Apr 01, 2016 | 26.94 | 27.50 | 26.79 | 27.40 | 23,687,072 | -0.15(-0.55%) |
Mar 31, 2016 | 27.65 | 27.76 | 27.49 | 27.55 | 20,847,570 | -0.06(-0.22%) |
Mar 30, 2016 | 27.69 | 27.84 | 27.58 | 27.61 | 28,592,486 | +0.41(+1.50%) |
Mar 29, 2016 | 26.71 | 27.22 | 26.63 | 27.20 | 22,834,988 | +0.27(+1.00%) |
Mar 28, 2016 | 26.68 | 26.96 | 26.67 | 26.93 | 19,737,896 | +0.22(+0.82%) |
Mar 24, 2016 | 26.50 | 26.71 | 26.71 | 26.71 | 21,807,218 | -0.19(-0.70%) |
Mar 23, 2016 | 27.22 | 27.22 | 26.85 | 26.90 | 31,663,610 | -0.38(-1.41%) |
Mar 22, 2016 | 27.24 | 27.45 | 27.17 | 27.28 | 18,502,256 | -0.22(-0.80%) |
Mar 21, 2016 | 27.52 | 27.67 | 27.43 | 27.50 | 18,552,234 | +0.02(+0.09%) |
Mar 18, 2016 | 27.49 | 27.64 | 27.43 | 27.48 | 31,233,014 | +0.18(+0.67%) |
Mar 17, 2016 | 26.92 | 27.34 | 26.89 | 27.29 | 35,408,408 | +0.31(+1.16%) |
Mar 16, 2016 | 26.38 | 27.04 | 26.33 | 26.98 | 34,489,024 | +0.30(+1.13%) |
Mar 15, 2016 | 26.51 | 26.71 | 26.40 | 26.68 | 18,385,500 | -0.16(-0.61%) |
Mar 14, 2016 | 26.82 | 26.98 | 26.70 | 26.84 | 21,725,578 | +0.03(+0.12%) |
Mar 11, 2016 | 26.47 | 26.82 | 26.46 | 26.81 | 35,290,444 | +0.92(+3.56%) |
Mar 10, 2016 | 26.19 | 26.28 | 25.60 | 25.89 | 36,142,588 | -0.20(-0.78%) |
Mar 09, 2016 | 26.09 | 26.27 | 26.02 | 26.09 | 17,630,392 | +0.10(+0.38%) |
Mar 08, 2016 | 26.20 | 26.25 | 25.96 | 25.99 | 30,996,180 | -0.61(-2.30%) |
Mar 07, 2016 | 26.38 | 26.75 | 26.38 | 26.60 | 30,497,642 | -0.31(-1.15%) |
Mar 04, 2016 | 26.43 | 27.00 | 26.35 | 26.91 | 52,139,520 | +0.74(+2.84%) |
Mar 03, 2016 | 25.91 | 26.20 | 25.85 | 26.17 | 30,609,946 | +0.02(+0.09%) |
Mar 02, 2016 | 25.85 | 26.16 | 25.77 | 26.15 | 33,861,808 | +0.55(+2.17%) |
Mar 01, 2016 | 25.17 | 25.63 | 25.15 | 25.59 | 41,582,352 | +0.89(+3.60%) |
Feb 29, 2016 | 24.78 | 25.01 | 24.70 | 24.70 | 21,014,612 | -0.11(-0.46%) |
Feb 26, 2016 | 25.09 | 25.10 | 24.79 | 24.82 | 25,824,928 | +0.06(+0.23%) |
Feb 25, 2016 | 24.47 | 24.79 | 24.32 | 24.76 | 24,941,756 | -0.08(-0.33%) |
Feb 24, 2016 | 24.43 | 24.93 | 24.29 | 24.84 | 34,545,052 | -0.07(-0.29%) |
Feb 23, 2016 | 25.21 | 25.27 | 24.90 | 24.92 | 23,532,984 | -0.64(-2.49%) |
Feb 22, 2016 | 25.27 | 25.59 | 25.27 | 25.55 | 25,951,180 | +0.70(+2.82%) |
Feb 19, 2016 | 24.86 | 25.00 | 24.71 | 24.85 | 24,074,956 | -0.01(-0.03%) |
Feb 18, 2016 | 25.22 | 25.27 | 24.80 | 24.86 | 31,666,498 | -0.24(-0.94%) |
Feb 17, 2016 | 24.76 | 25.14 | 24.74 | 25.10 | 44,693,040 | +0.38(+1.55%) |
Feb 16, 2016 | 24.58 | 24.71 | 24.45 | 24.71 | 46,476,136 | +1.00(+4.20%) |
Feb 12, 2016 | 23.34 | 23.72 | 23.72 | 23.72 | 48,316,924 | +0.51(+2.22%) |
Feb 11, 2016 | 22.95 | 23.38 | 22.93 | 23.20 | 47,478,724 | -0.51(-2.17%) |
Feb 10, 2016 | 23.87 | 24.19 | 23.65 | 23.72 | 52,422,940 | +0.16(+0.69%) |
Feb 09, 2016 | 23.36 | 23.77 | 23.30 | 23.55 | 41,636,628 | -0.22(-0.93%) |
Feb 08, 2016 | 23.92 | 23.97 | 23.41 | 23.77 | 43,750,996 | -0.48(-1.98%) |
Feb 05, 2016 | 24.66 | 24.67 | 24.14 | 24.26 | 29,465,818 | -0.18(-0.73%) |
Feb 04, 2016 | 24.59 | 24.81 | 24.29 | 24.43 | 49,866,568 | -0.23(-0.93%) |
Feb 03, 2016 | 24.37 | 24.68 | 23.91 | 24.66 | 47,872,244 | +0.39(+1.61%) |
Feb 02, 2016 | 24.91 | 24.73 | 24.17 | 24.27 | 36,402,452 | -0.64(-2.55%) |
Feb 01, 2016 | 24.83 | 24.98 | 24.71 | 24.91 | 35,751,704 | -0.55(-2.15%) |
Jan 29, 2016 | 25.19 | 25.48 | 25.11 | 25.45 | 38,374,536 | +0.80(+3.24%) |
Jan 28, 2016 | 24.79 | 24.88 | 24.44 | 24.65 | 38,035,736 | +0.36(+1.48%) |
Jan 27, 2016 | 24.39 | 24.76 | 24.19 | 24.30 | 44,161,316 | -0.34(-1.39%) |
Jan 26, 2016 | 24.36 | 24.70 | 24.35 | 24.64 | 28,869,584 | +0.18(+0.72%) |
Jan 25, 2016 | 24.76 | 24.83 | 24.46 | 24.46 | 36,911,272 | -0.61(-2.42%) |
Jan 22, 2016 | 24.95 | 25.08 | 24.79 | 25.07 | 43,827,280 | +0.87(+3.61%) |
Jan 21, 2016 | 24.02 | 24.52 | 23.86 | 24.20 | 47,185,936 | +0.16(+0.68%) |
Jan 20, 2016 | 23.96 | 24.32 | 23.50 | 24.03 | 60,754,340 | -0.88(-3.54%) |
Jan 19, 2016 | 25.18 | 25.19 | 24.66 | 24.92 | 47,567,120 | +0.61(+2.50%) |
Jan 15, 2016 | 24.18 | 24.31 | 24.31 | 24.31 | 78,580,416 | -1.20(-4.69%) |
Jan 14, 2016 | 25.12 | 25.58 | 24.88 | 25.50 | 44,980,540 | +0.36(+1.43%) |
Jan 13, 2016 | 25.72 | 25.79 | 25.02 | 25.14 | 41,189,956 | -0.47(-1.85%) |
Jan 12, 2016 | 25.76 | 25.90 | 25.43 | 25.62 | 36,797,912 | -0.04(-0.16%) |
Jan 11, 2016 | 25.85 | 25.94 | 25.38 | 25.66 | 49,057,412 | -0.14(-0.54%) |
Jan 08, 2016 | 26.32 | 26.35 | 25.78 | 25.80 | 59,135,672 | -0.27(-1.03%) |
Jan 07, 2016 | 26.24 | 26.76 | 26.06 | 26.07 | 66,997,812 | -1.04(-3.82%) |
Jan 06, 2016 | 27.08 | 27.29 | 26.98 | 27.10 | 32,166,624 | -0.60(-2.18%) |
Jan 05, 2016 | 27.73 | 27.78 | 27.56 | 27.71 | 31,088,570 | -0.16(-0.56%) |
Jan 04, 2016 | 27.85 | 27.92 | 27.53 | 27.86 | 47,886,428 | -0.93(-3.23%) |
Dec 31, 2015 | 28.79 | 28.79 | 28.79 | 28.79 | 16,946,366 | -0.10(-0.34%) |
Dec 30, 2015 | 29.01 | 29.10 | 28.86 | 28.89 | 16,766,582 | -0.47(-1.61%) |
Dec 29, 2015 | 29.46 | 29.48 | 29.27 | 29.36 | 15,538,672 | +0.10(+0.33%) |
Dec 28, 2015 | 29.16 | 29.35 | 29.11 | 29.26 | 21,045,980 | -0.48(-1.62%) |
Dec 24, 2015 | 29.68 | 29.75 | 29.75 | 29.75 | 8,220,929 | -0.07(-0.23%) |
Dec 23, 2015 | 29.58 | 29.83 | 29.56 | 29.82 | 27,439,910 | +0.58(+2.00%) |
Dec 22, 2015 | 29.02 | 29.29 | 28.94 | 29.23 | 22,472,090 | +0.05(+0.17%) |
Dec 21, 2015 | 29.22 | 29.26 | 28.91 | 29.18 | 39,854,180 | +0.30(+1.04%) |
Dec 18, 2015 | 28.80 | 29.05 | 28.65 | 28.88 | 57,829,152 | +0.28(+0.96%) |
Dec 17, 2015 | 29.05 | 29.05 | 28.57 | 28.61 | 37,919,320 | -0.35(-1.21%) |
Dec 16, 2015 | 28.88 | 29.13 | 28.49 | 28.96 | 33,983,056 | +0.50(+1.77%) |
Dec 15, 2015 | 28.40 | 28.63 | 28.39 | 28.45 | 43,783,236 | +0.48(+1.71%) |
Dec 14, 2015 | 27.86 | 28.01 | 27.55 | 27.98 | 39,091,196 | +0.41(+1.48%) |
Dec 11, 2015 | 27.76 | 27.86 | 27.52 | 27.57 | 43,694,268 | -0.79(-2.79%) |
Dec 10, 2015 | 28.43 | 28.60 | 28.24 | 28.36 | 36,252,240 | -0.27(-0.95%) |
Dec 09, 2015 | 28.69 | 29.05 | 28.53 | 28.63 | 34,026,504 | -0.30(-1.05%) |
Dec 08, 2015 | 28.65 | 28.96 | 28.55 | 28.93 | 35,286,760 | -0.45(-1.52%) |
Dec 07, 2015 | 29.51 | 29.55 | 29.20 | 29.38 | 28,848,708 | -0.45(-1.50%) |
Dec 04, 2015 | 29.44 | 29.92 | 29.44 | 29.83 | 25,392,862 | +0.26(+0.86%) |
Dec 03, 2015 | 29.88 | 29.91 | 29.42 | 29.57 | 25,401,428 | -0.22(-0.72%) |
Dec 02, 2015 | 30.10 | 30.11 | 29.69 | 29.79 | 24,382,630 | -0.26(-0.85%) |
Dec 01, 2015 | 29.93 | 30.07 | 29.90 | 30.04 | 22,047,902 | +0.14(+0.48%) |
Nov 30, 2015 | 29.42 | 29.90 | 29.38 | 29.90 | 58,334,440 | +0.42(+1.41%) |
Nov 27, 2015 | 29.54 | 29.62 | 29.39 | 29.48 | 25,585,806 | -0.83(-2.74%) |
Nov 25, 2015 | 30.31 | 30.31 | 30.31 | 30.31 | 15,953,586 | -0.07(-0.24%) |
Nov 24, 2015 | 29.95 | 30.51 | 29.94 | 30.39 | 26,589,958 | +0.01(+0.03%) |
Nov 23, 2015 | 30.49 | 30.55 | 30.31 | 30.38 | 20,717,142 | -0.34(-1.09%) |
Nov 20, 2015 | 30.58 | 30.81 | 30.58 | 30.71 | 32,766,316 | +0.51(+1.69%) |
Nov 19, 2015 | 30.23 | 30.38 | 30.13 | 30.20 | 19,545,898 | +0.04(+0.13%) |
Nov 18, 2015 | 29.86 | 30.17 | 29.83 | 30.16 | 24,311,918 | +0.21(+0.69%) |
Nov 17, 2015 | 30.08 | 30.17 | 29.87 | 29.95 | 26,423,768 | -0.14(-0.45%) |
Nov 16, 2015 | 29.65 | 30.15 | 29.62 | 30.09 | 30,184,022 | +0.45(+1.51%) |
Nov 13, 2015 | 29.80 | 29.81 | 29.45 | 29.64 | 46,116,956 | -0.61(-2.01%) |
Nov 12, 2015 | 30.52 | 30.61 | 30.21 | 30.25 | 27,568,114 | -0.02(-0.08%) |
Nov 11, 2015 | 30.46 | 30.51 | 30.20 | 30.27 | 14,758,466 | +0.01(+0.03%) |
Nov 10, 2015 | 30.39 | 30.39 | 30.15 | 30.27 | 24,382,978 | -0.21(-0.68%) |
Nov 09, 2015 | 30.83 | 30.89 | 30.35 | 30.47 | 37,205,352 | -0.62(-2.00%) |
Nov 06, 2015 | 30.93 | 31.16 | 30.73 | 31.10 | 24,835,386 | -0.29(-0.92%) |
Nov 05, 2015 | 31.40 | 31.57 | 31.26 | 31.38 | 20,042,804 | +0.15(+0.49%) |
Nov 04, 2015 | 31.58 | 31.62 | 31.10 | 31.23 | 26,630,264 | +0.39(+1.27%) |
Nov 03, 2015 | 30.55 | 31.00 | 30.53 | 30.84 | 24,894,098 | +0.03(+0.10%) |