Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 43.59 | 43.65 | 43.46 | 43.46 | 6,415,811 | -0.02(-0.04%) |
Oct 28, 2016 | 43.64 | 43.93 | 43.37 | 43.48 | 11,368,366 | -0.05(-0.11%) |
Oct 27, 2016 | 43.77 | 43.78 | 43.47 | 43.52 | 9,624,947 | -0.05(-0.13%) |
Oct 26, 2016 | 43.46 | 43.81 | 43.44 | 43.58 | 6,851,987 | -0.25(-0.56%) |
Oct 25, 2016 | 44.05 | 44.05 | 43.74 | 43.83 | 4,759,958 | -0.16(-0.35%) |
Oct 24, 2016 | 43.79 | 44.01 | 43.75 | 43.98 | 5,884,609 | +0.42(+0.97%) |
Oct 21, 2016 | 43.51 | 43.59 | 43.39 | 43.56 | 8,813,011 | +0.12(+0.27%) |
Oct 20, 2016 | 43.53 | 43.55 | 43.23 | 43.44 | 6,708,281 | -0.20(-0.46%) |
Oct 19, 2016 | 43.53 | 43.69 | 43.45 | 43.64 | 5,493,823 | +0.08(+0.19%) |
Oct 18, 2016 | 43.64 | 43.75 | 43.51 | 43.56 | 5,519,967 | +0.24(+0.55%) |
Oct 17, 2016 | 43.41 | 43.50 | 43.29 | 43.32 | 5,537,576 | -0.09(-0.21%) |
Oct 14, 2016 | 43.42 | 43.71 | 43.38 | 43.41 | 10,309,320 | +0.16(+0.38%) |
Oct 13, 2016 | 43.24 | 43.39 | 42.88 | 43.25 | 10,550,376 | -0.27(-0.63%) |
Oct 12, 2016 | 43.49 | 43.64 | 43.26 | 43.52 | 6,023,448 | +0.07(+0.17%) |
Oct 11, 2016 | 43.95 | 44.00 | 43.26 | 43.45 | 9,522,666 | -0.49(-1.13%) |
Oct 10, 2016 | 43.87 | 44.05 | 43.84 | 43.95 | 7,264,701 | +0.30(+0.69%) |
Oct 07, 2016 | 43.80 | 43.85 | 43.43 | 43.64 | 6,627,469 | -0.12(-0.27%) |
Oct 06, 2016 | 43.70 | 43.80 | 43.51 | 43.76 | 5,462,068 | +0.10(+0.23%) |
Oct 05, 2016 | 43.62 | 43.76 | 43.62 | 43.66 | 9,828,747 | +0.16(+0.36%) |
Oct 04, 2016 | 43.81 | 43.88 | 43.35 | 43.51 | 9,713,489 | -0.16(-0.36%) |
Oct 03, 2016 | 43.67 | 43.77 | 43.56 | 43.66 | 6,745,859 | -0.13(-0.29%) |
Sep 30, 2016 | 43.66 | 43.92 | 43.62 | 43.79 | 10,055,577 | +0.23(+0.53%) |
Sep 29, 2016 | 43.77 | 43.88 | 43.43 | 43.56 | 12,445,662 | -0.27(-0.61%) |
Sep 28, 2016 | 43.78 | 43.84 | 43.55 | 43.83 | 9,873,031 | +0.08(+0.19%) |
Sep 27, 2016 | 43.32 | 43.76 | 43.21 | 43.74 | 9,574,943 | +0.48(+1.10%) |
Sep 26, 2016 | 43.34 | 43.42 | 43.18 | 43.27 | 10,497,101 | -0.26(-0.59%) |
Sep 23, 2016 | 43.90 | 43.90 | 43.45 | 43.52 | 13,078,892 | -0.38(-0.88%) |
Sep 22, 2016 | 43.90 | 43.96 | 43.80 | 43.91 | 11,455,290 | +0.27(+0.61%) |
Sep 21, 2016 | 43.32 | 43.67 | 43.16 | 43.64 | 13,145,828 | +0.49(+1.13%) |
Sep 20, 2016 | 43.33 | 43.41 | 43.10 | 43.16 | 5,456,855 | -0.03(-0.06%) |
Sep 19, 2016 | 43.38 | 43.59 | 43.07 | 43.18 | 7,770,293 | -0.08(-0.19%) |
Sep 16, 2016 | 43.44 | 43.44 | 43.07 | 43.27 | 17,330,510 | -0.16(-0.37%) |
Sep 15, 2016 | 42.82 | 43.51 | 42.72 | 43.43 | 17,879,834 | +0.70(+1.64%) |
Sep 14, 2016 | 42.53 | 42.99 | 42.52 | 42.72 | 18,744,940 | +0.20(+0.47%) |
Sep 13, 2016 | 42.67 | 42.82 | 42.35 | 42.52 | 19,018,874 | -0.31(-0.72%) |
Sep 12, 2016 | 41.92 | 42.92 | 41.86 | 42.83 | 20,828,548 | +0.70(+1.67%) |
Sep 09, 2016 | 42.80 | 42.95 | 42.13 | 42.13 | 18,416,744 | -1.06(-2.45%) |
Sep 08, 2016 | 43.39 | 43.40 | 43.08 | 43.19 | 9,096,621 | -0.36(-0.82%) |
Sep 07, 2016 | 43.44 | 43.55 | 43.32 | 43.55 | 12,692,909 | +0.11(+0.25%) |
Sep 06, 2016 | 43.24 | 43.44 | 43.19 | 43.44 | 16,552,175 | +0.22(+0.51%) |
Sep 02, 2016 | 43.24 | 43.22 | 43.22 | 43.22 | 7,567,772 | +0.19(+0.45%) |
Sep 01, 2016 | 42.88 | 43.06 | 42.69 | 43.03 | 10,123,231 | +0.14(+0.32%) |
Aug 31, 2016 | 42.91 | 42.95 | 42.75 | 42.89 | 12,228,561 | -0.07(-0.17%) |
Aug 30, 2016 | 43.03 | 43.12 | 42.82 | 42.96 | 6,265,012 | -0.15(-0.34%) |
Aug 29, 2016 | 42.92 | 43.16 | 42.92 | 43.11 | 7,650,571 | +0.16(+0.38%) |
Aug 26, 2016 | 42.90 | 43.25 | 42.71 | 42.94 | 13,272,055 | +0.02(+0.04%) |
Aug 25, 2016 | 42.76 | 42.98 | 42.69 | 42.92 | 6,478,110 | +0.09(+0.21%) |
Aug 24, 2016 | 43.05 | 43.07 | 42.73 | 42.83 | 7,477,090 | -0.24(-0.55%) |
Aug 23, 2016 | 43.04 | 43.17 | 43.03 | 43.07 | 9,110,545 | +0.16(+0.36%) |
Aug 22, 2016 | 42.80 | 42.96 | 42.72 | 42.92 | 5,071,328 | +0.00(+0.00%) |
Aug 19, 2016 | 42.77 | 42.95 | 42.67 | 42.92 | 5,246,240 | +0.03(+0.06%) |
Aug 18, 2016 | 42.86 | 42.93 | 42.73 | 42.89 | 3,882,064 | +0.02(+0.04%) |
Aug 17, 2016 | 42.91 | 42.92 | 42.62 | 42.87 | 5,793,222 | -0.02(-0.04%) |
Aug 16, 2016 | 43.13 | 43.13 | 42.89 | 42.89 | 4,973,064 | -0.32(-0.74%) |
Aug 15, 2016 | 43.05 | 43.29 | 43.02 | 43.21 | 9,072,673 | +0.21(+0.49%) |
Aug 12, 2016 | 43.03 | 43.03 | 42.91 | 43.00 | 3,800,445 | -0.05(-0.11%) |
Aug 11, 2016 | 43.03 | 43.16 | 42.98 | 43.04 | 5,762,302 | +0.16(+0.36%) |
Aug 10, 2016 | 43.04 | 43.06 | 42.83 | 42.89 | 3,896,406 | -0.14(-0.32%) |
Aug 09, 2016 | 42.93 | 43.13 | 42.93 | 43.03 | 16,345,209 | +0.09(+0.21%) |
Aug 08, 2016 | 42.99 | 43.10 | 42.84 | 42.93 | 5,718,761 | -0.01(-0.02%) |
Aug 05, 2016 | 42.67 | 42.96 | 42.62 | 42.94 | 6,642,893 | +0.41(+0.97%) |
Aug 04, 2016 | 42.31 | 42.55 | 42.28 | 42.53 | 9,177,440 | +0.23(+0.54%) |
Aug 03, 2016 | 42.12 | 42.30 | 42.11 | 42.30 | 8,744,199 | +0.15(+0.35%) |
Aug 02, 2016 | 42.40 | 42.49 | 41.96 | 42.16 | 12,175,144 | -0.32(-0.75%) |
Aug 01, 2016 | 42.40 | 42.56 | 42.32 | 42.48 | 8,591,639 | +0.08(+0.19%) |
Jul 29, 2016 | 42.42 | 42.50 | 42.27 | 42.40 | 11,602,502 | +0.16(+0.37%) |
Jul 28, 2016 | 42.27 | 42.36 | 42.07 | 42.24 | 6,935,009 | +0.03(+0.06%) |
Jul 27, 2016 | 42.32 | 42.32 | 42.01 | 42.21 | 11,953,464 | +0.35(+0.83%) |
Jul 26, 2016 | 41.82 | 41.99 | 41.67 | 41.87 | 9,923,886 | +0.09(+0.22%) |
Jul 25, 2016 | 41.76 | 41.85 | 41.65 | 41.77 | 4,650,863 | -0.05(-0.13%) |
Jul 22, 2016 | 41.56 | 41.83 | 41.46 | 41.83 | 5,157,429 | +0.25(+0.59%) |
Jul 21, 2016 | 41.81 | 41.87 | 41.48 | 41.58 | 5,996,833 | -0.22(-0.52%) |
Jul 20, 2016 | 41.58 | 41.88 | 41.53 | 41.80 | 5,899,898 | +0.54(+1.31%) |
Jul 19, 2016 | 41.28 | 41.36 | 41.20 | 41.26 | 4,884,256 | -0.09(-0.22%) |
Jul 18, 2016 | 41.15 | 41.40 | 41.07 | 41.35 | 4,500,047 | +0.27(+0.67%) |
Jul 15, 2016 | 41.25 | 41.25 | 40.96 | 41.08 | 5,330,052 | -0.04(-0.09%) |
Jul 14, 2016 | 41.08 | 41.21 | 40.99 | 41.12 | 16,969,400 | +0.26(+0.65%) |
Jul 13, 2016 | 40.96 | 40.99 | 40.83 | 40.85 | 11,624,077 | +0.01(+0.02%) |
Jul 12, 2016 | 40.79 | 40.90 | 40.66 | 40.84 | 17,577,074 | +0.33(+0.81%) |
Jul 11, 2016 | 40.41 | 40.60 | 40.37 | 40.52 | 6,389,410 | +0.24(+0.59%) |
Jul 08, 2016 | 39.85 | 40.31 | 39.66 | 40.28 | 13,967,339 | +0.62(+1.56%) |
Jul 07, 2016 | 39.62 | 39.84 | 39.51 | 39.66 | 6,634,632 | +0.00(+0.00%) |
Jul 06, 2016 | 39.26 | 39.67 | 39.12 | 39.66 | 8,601,659 | +0.27(+0.70%) |
Jul 05, 2016 | 39.47 | 39.52 | 39.26 | 39.38 | 9,510,925 | -0.29(-0.74%) |
Jul 01, 2016 | 39.61 | 39.68 | 39.68 | 39.68 | 8,189,545 | +0.09(+0.23%) |
Jun 30, 2016 | 39.25 | 39.60 | 39.16 | 39.58 | 14,632,564 | +0.43(+1.10%) |
Jun 29, 2016 | 38.83 | 39.22 | 38.81 | 39.16 | 11,508,814 | +0.59(+1.54%) |
Jun 28, 2016 | 38.23 | 38.56 | 38.17 | 38.56 | 14,511,357 | +0.75(+1.98%) |
Jun 27, 2016 | 38.31 | 38.31 | 37.66 | 37.81 | 20,286,704 | -0.78(-2.01%) |
Jun 24, 2016 | 38.72 | 39.37 | 38.51 | 38.59 | 25,882,222 | -1.54(-3.84%) |
Jun 23, 2016 | 39.85 | 40.17 | 39.70 | 40.13 | 10,695,429 | +0.54(+1.36%) |
Jun 22, 2016 | 39.74 | 39.89 | 39.55 | 39.59 | 7,116,425 | -0.14(-0.34%) |
Jun 21, 2016 | 39.58 | 39.82 | 39.54 | 39.73 | 6,293,181 | +0.27(+0.69%) |
Jun 20, 2016 | 39.64 | 39.80 | 39.45 | 39.46 | 7,511,641 | +0.16(+0.42%) |
Jun 17, 2016 | 39.47 | 39.57 | 39.11 | 39.29 | 12,561,693 | -0.26(-0.67%) |
Jun 16, 2016 | 39.27 | 39.62 | 39.06 | 39.56 | 10,565,275 | +0.08(+0.21%) |
Jun 15, 2016 | 39.64 | 39.71 | 39.43 | 39.47 | 7,792,065 | -0.10(-0.25%) |
Jun 14, 2016 | 39.39 | 39.64 | 39.29 | 39.57 | 9,270,882 | +0.09(+0.23%) |
Jun 13, 2016 | 39.57 | 39.81 | 39.47 | 39.48 | 13,048,868 | -0.45(-1.11%) |
Jun 10, 2016 | 39.93 | 40.06 | 39.79 | 39.93 | 9,118,951 | -0.31(-0.77%) |
Jun 09, 2016 | 40.06 | 40.28 | 40.04 | 40.24 | 14,224,099 | +0.01(+0.02%) |
Jun 08, 2016 | 40.14 | 40.29 | 40.07 | 40.23 | 8,982,298 | +0.08(+0.20%) |
Jun 07, 2016 | 40.11 | 40.24 | 40.10 | 40.15 | 4,854,692 | +0.16(+0.41%) |
Jun 06, 2016 | 39.94 | 40.12 | 39.90 | 39.98 | 9,507,583 | +0.07(+0.18%) |
Jun 03, 2016 | 39.90 | 40.00 | 39.69 | 39.91 | 9,143,300 | -0.09(-0.23%) |
Jun 02, 2016 | 39.87 | 40.00 | 39.67 | 40.00 | 8,548,538 | -0.04(-0.09%) |
Jun 01, 2016 | 40.00 | 40.14 | 39.94 | 40.04 | 7,580,732 | -0.10(-0.25%) |
May 31, 2016 | 40.09 | 40.19 | 39.90 | 40.14 | 13,620,656 | +0.08(+0.20%) |
May 27, 2016 | 39.86 | 40.06 | 40.06 | 40.06 | 8,574,411 | +0.19(+0.48%) |
May 26, 2016 | 39.74 | 39.92 | 39.66 | 39.86 | 7,175,226 | +0.13(+0.32%) |
May 25, 2016 | 39.63 | 39.86 | 39.58 | 39.74 | 10,835,736 | +0.27(+0.69%) |
May 24, 2016 | 38.89 | 39.53 | 38.89 | 39.46 | 10,416,854 | +0.73(+1.88%) |
May 23, 2016 | 38.79 | 38.96 | 38.70 | 38.74 | 9,278,701 | -0.07(-0.19%) |
May 20, 2016 | 38.56 | 38.90 | 38.53 | 38.81 | 6,466,080 | +0.46(+1.21%) |
May 19, 2016 | 38.47 | 38.51 | 38.12 | 38.35 | 9,506,770 | -0.21(-0.54%) |
May 18, 2016 | 38.38 | 38.86 | 38.33 | 38.56 | 12,004,752 | +0.07(+0.19%) |
May 17, 2016 | 38.76 | 38.94 | 38.36 | 38.48 | 10,943,789 | -0.39(-1.00%) |
May 16, 2016 | 38.38 | 38.97 | 38.38 | 38.87 | 7,039,834 | +0.54(+1.40%) |
May 13, 2016 | 38.47 | 38.71 | 38.29 | 38.34 | 12,024,164 | -0.15(-0.38%) |
May 12, 2016 | 38.74 | 38.74 | 38.24 | 38.48 | 10,279,415 | -0.11(-0.28%) |
May 11, 2016 | 38.77 | 38.99 | 38.59 | 38.59 | 7,874,261 | -0.28(-0.72%) |
May 10, 2016 | 38.49 | 38.87 | 38.45 | 38.87 | 15,325,812 | +0.50(+1.30%) |
May 09, 2016 | 38.39 | 38.56 | 38.35 | 38.38 | 8,302,671 | +0.00(+0.00%) |
May 06, 2016 | 37.93 | 38.38 | 37.93 | 38.38 | 10,161,895 | +0.28(+0.74%) |
May 05, 2016 | 38.18 | 38.27 | 38.00 | 38.09 | 14,929,162 | +0.02(+0.05%) |
May 04, 2016 | 38.02 | 38.18 | 37.97 | 38.08 | 12,381,211 | -0.12(-0.31%) |
May 03, 2016 | 38.28 | 38.37 | 38.07 | 38.19 | 13,796,558 | -0.35(-0.92%) |
May 02, 2016 | 38.35 | 38.59 | 38.18 | 38.55 | 13,820,213 | +0.28(+0.74%) |
Apr 29, 2016 | 38.38 | 38.45 | 37.98 | 38.27 | 13,097,407 | -0.34(-0.87%) |
Apr 28, 2016 | 39.16 | 39.29 | 38.47 | 38.60 | 24,958,724 | -0.49(-1.25%) |
Apr 27, 2016 | 38.77 | 39.14 | 38.63 | 39.09 | 14,069,696 | -0.18(-0.46%) |
Apr 26, 2016 | 39.51 | 39.60 | 39.15 | 39.27 | 8,111,003 | -0.19(-0.48%) |
Apr 25, 2016 | 39.35 | 39.48 | 39.25 | 39.46 | 10,302,424 | +0.01(+0.02%) |
Apr 22, 2016 | 39.52 | 39.72 | 39.25 | 39.46 | 16,431,471 | -0.70(-1.74%) |
Apr 21, 2016 | 40.24 | 40.32 | 40.06 | 40.16 | 12,416,708 | -0.15(-0.36%) |
Apr 20, 2016 | 40.26 | 40.48 | 40.14 | 40.30 | 7,572,337 | +0.08(+0.20%) |
Apr 19, 2016 | 40.52 | 40.56 | 39.99 | 40.22 | 7,124,420 | -0.23(-0.56%) |
Apr 18, 2016 | 40.16 | 40.45 | 40.09 | 40.45 | 7,831,273 | +0.17(+0.43%) |
Apr 15, 2016 | 40.37 | 40.48 | 40.19 | 40.27 | 7,113,276 | -0.15(-0.38%) |
Apr 14, 2016 | 40.38 | 40.55 | 40.29 | 40.43 | 7,159,379 | -0.01(-0.02%) |
Apr 13, 2016 | 40.26 | 40.50 | 40.22 | 40.44 | 8,671,958 | +0.41(+1.02%) |
Apr 12, 2016 | 39.83 | 40.06 | 39.56 | 40.03 | 10,560,546 | +0.27(+0.69%) |
Apr 11, 2016 | 40.04 | 40.27 | 39.76 | 39.76 | 8,960,397 | -0.11(-0.27%) |
Apr 08, 2016 | 40.07 | 40.22 | 39.73 | 39.86 | 9,647,639 | +0.00(+0.00%) |
Apr 07, 2016 | 40.16 | 40.24 | 39.71 | 39.86 | 11,704,732 | -0.58(-1.44%) |
Apr 06, 2016 | 40.06 | 40.45 | 39.92 | 40.45 | 12,263,210 | +0.39(+0.98%) |
Apr 05, 2016 | 40.18 | 40.28 | 39.97 | 40.06 | 11,809,235 | -0.39(-0.97%) |
Apr 04, 2016 | 40.54 | 40.63 | 40.36 | 40.45 | 8,418,260 | -0.15(-0.38%) |
Apr 01, 2016 | 40.01 | 40.62 | 39.97 | 40.60 | 10,629,833 | +0.31(+0.77%) |
Mar 31, 2016 | 40.32 | 40.49 | 40.22 | 40.29 | 16,068,683 | -0.08(-0.20%) |
Mar 30, 2016 | 40.35 | 40.57 | 40.28 | 40.37 | 12,097,893 | +0.24(+0.59%) |
Mar 29, 2016 | 39.45 | 40.16 | 39.40 | 40.14 | 11,099,510 | +0.62(+1.56%) |
Mar 28, 2016 | 39.66 | 39.71 | 39.45 | 39.52 | 7,055,017 | -0.10(-0.25%) |
Mar 24, 2016 | 39.34 | 39.62 | 39.62 | 39.62 | 7,424,110 | +0.11(+0.28%) |
Mar 23, 2016 | 39.68 | 39.73 | 39.43 | 39.51 | 11,753,038 | -0.23(-0.57%) |
Mar 22, 2016 | 39.55 | 39.89 | 39.54 | 39.74 | 14,436,959 | +0.01(+0.02%) |
Mar 21, 2016 | 39.50 | 39.75 | 39.48 | 39.73 | 8,811,640 | +0.14(+0.34%) |
Mar 18, 2016 | 39.68 | 39.71 | 39.41 | 39.59 | 10,365,008 | +0.06(+0.16%) |
Mar 17, 2016 | 39.31 | 39.65 | 39.27 | 39.53 | 10,364,991 | +0.14(+0.37%) |
Mar 16, 2016 | 38.75 | 39.45 | 38.74 | 39.38 | 16,329,181 | +0.45(+1.16%) |
Mar 15, 2016 | 38.63 | 38.97 | 38.62 | 38.93 | 6,994,604 | +0.14(+0.37%) |
Mar 14, 2016 | 38.62 | 38.86 | 38.61 | 38.79 | 11,132,907 | +0.05(+0.12%) |
Mar 11, 2016 | 38.53 | 38.75 | 38.44 | 38.74 | 9,759,922 | +0.59(+1.54%) |
Mar 10, 2016 | 38.35 | 38.53 | 37.68 | 38.15 | 14,316,995 | -0.04(-0.09%) |
Mar 09, 2016 | 37.92 | 38.20 | 37.92 | 38.19 | 13,446,198 | +0.33(+0.86%) |
Mar 08, 2016 | 37.87 | 38.18 | 37.73 | 37.87 | 12,946,822 | -0.23(-0.62%) |
Mar 07, 2016 | 38.12 | 38.27 | 37.82 | 38.10 | 17,498,284 | -0.23(-0.61%) |
Mar 04, 2016 | 38.24 | 38.52 | 38.09 | 38.34 | 8,726,146 | +0.10(+0.26%) |
Mar 03, 2016 | 38.25 | 38.26 | 37.95 | 38.24 | 8,723,792 | +0.00(+0.00%) |
Mar 02, 2016 | 37.99 | 38.24 | 37.92 | 38.24 | 9,680,357 | +0.11(+0.28%) |
Mar 01, 2016 | 37.34 | 38.13 | 37.29 | 38.13 | 13,615,439 | +1.10(+2.98%) |
Feb 29, 2016 | 37.25 | 37.60 | 37.02 | 37.02 | 15,051,158 | -0.26(-0.70%) |
Feb 26, 2016 | 37.59 | 37.63 | 37.21 | 37.29 | 10,814,239 | -0.10(-0.27%) |
Feb 25, 2016 | 37.05 | 37.40 | 36.76 | 37.39 | 10,405,340 | +0.46(+1.25%) |
Feb 24, 2016 | 36.25 | 37.00 | 36.06 | 36.93 | 11,191,020 | +0.28(+0.76%) |
Feb 23, 2016 | 37.08 | 37.12 | 36.57 | 36.65 | 9,025,873 | -0.59(-1.58%) |
Feb 22, 2016 | 37.08 | 37.29 | 37.02 | 37.23 | 7,292,797 | +0.49(+1.33%) |
Feb 19, 2016 | 36.58 | 36.85 | 36.49 | 36.74 | 9,493,644 | +0.03(+0.07%) |
Feb 18, 2016 | 36.99 | 37.03 | 36.65 | 36.72 | 12,812,058 | -0.14(-0.39%) |
Feb 17, 2016 | 36.33 | 36.93 | 36.28 | 36.86 | 12,314,449 | +0.74(+2.05%) |
Feb 16, 2016 | 35.89 | 36.13 | 35.69 | 36.12 | 11,389,816 | +0.63(+1.78%) |
Feb 12, 2016 | 35.28 | 35.49 | 35.49 | 35.49 | 12,054,077 | +0.49(+1.39%) |
Feb 11, 2016 | 34.63 | 35.23 | 34.57 | 35.00 | 27,248,770 | -0.07(-0.21%) |
Feb 10, 2016 | 35.32 | 35.72 | 35.05 | 35.07 | 18,482,068 | +0.05(+0.15%) |
Feb 09, 2016 | 34.76 | 35.52 | 34.70 | 35.02 | 27,392,894 | -0.16(-0.46%) |
Feb 08, 2016 | 35.10 | 35.28 | 34.57 | 35.18 | 27,465,422 | -0.52(-1.44%) |
Feb 05, 2016 | 36.58 | 36.65 | 35.55 | 35.70 | 26,310,832 | -1.03(-2.81%) |
Feb 04, 2016 | 36.62 | 36.97 | 36.34 | 36.73 | 20,142,554 | +0.04(+0.10%) |
Feb 03, 2016 | 36.97 | 36.99 | 36.12 | 36.69 | 23,797,710 | -0.05(-0.12%) |
Feb 02, 2016 | 37.30 | 37.31 | 36.62 | 36.74 | 15,437,632 | -0.67(-1.79%) |
Feb 01, 2016 | 37.12 | 37.58 | 37.08 | 37.40 | 16,373,290 | +0.14(+0.36%) |
Jan 29, 2016 | 36.43 | 37.30 | 36.36 | 37.27 | 17,830,166 | +1.14(+3.15%) |
Jan 28, 2016 | 36.19 | 36.27 | 35.70 | 36.13 | 19,437,966 | +0.46(+1.29%) |
Jan 27, 2016 | 36.12 | 36.34 | 35.51 | 35.67 | 19,942,610 | -0.75(-2.06%) |
Jan 26, 2016 | 36.21 | 36.50 | 35.98 | 36.42 | 12,681,684 | +0.35(+0.98%) |
Jan 25, 2016 | 36.29 | 36.61 | 36.00 | 36.07 | 11,541,364 | -0.42(-1.16%) |
Jan 22, 2016 | 36.18 | 36.50 | 36.13 | 36.49 | 12,446,719 | +0.98(+2.77%) |
Jan 21, 2016 | 35.51 | 36.02 | 35.06 | 35.51 | 24,494,396 | +0.20(+0.56%) |
Jan 20, 2016 | 34.98 | 35.66 | 34.37 | 35.31 | 32,789,024 | -0.28(-0.79%) |
Jan 19, 2016 | 35.97 | 36.03 | 35.27 | 35.59 | 21,741,684 | +0.04(+0.10%) |
Jan 15, 2016 | 35.39 | 35.55 | 35.55 | 35.55 | 22,327,718 | -1.03(-2.82%) |
Jan 14, 2016 | 36.06 | 36.86 | 35.63 | 36.58 | 21,904,422 | +0.68(+1.89%) |
Jan 13, 2016 | 37.17 | 37.17 | 35.84 | 35.90 | 24,302,382 | -0.99(-2.69%) |
Jan 12, 2016 | 36.85 | 36.98 | 36.43 | 36.90 | 17,529,532 | +0.43(+1.19%) |
Jan 11, 2016 | 36.48 | 36.63 | 36.01 | 36.46 | 21,173,830 | +0.23(+0.65%) |
Jan 08, 2016 | 36.84 | 36.96 | 36.18 | 36.23 | 21,282,366 | -0.29(-0.79%) |
Jan 07, 2016 | 36.86 | 37.34 | 36.50 | 36.52 | 18,526,438 | -1.11(-2.95%) |
Jan 06, 2016 | 37.54 | 37.88 | 37.40 | 37.63 | 15,333,516 | -0.47(-1.23%) |
Jan 05, 2016 | 38.32 | 38.41 | 37.93 | 38.10 | 17,686,352 | -0.10(-0.26%) |
Jan 04, 2016 | 38.01 | 38.21 | 37.60 | 38.20 | 23,944,194 | -0.51(-1.31%) |
Dec 31, 2015 | 39.12 | 38.71 | 38.71 | 38.71 | 9,775,804 | -0.55(-1.40%) |
Dec 30, 2015 | 39.57 | 39.57 | 39.26 | 39.26 | 7,963,299 | -0.33(-0.84%) |
Dec 29, 2015 | 39.29 | 39.69 | 39.21 | 39.59 | 7,534,693 | +0.53(+1.37%) |
Dec 28, 2015 | 38.94 | 39.09 | 38.72 | 39.06 | 7,941,952 | -0.03(-0.07%) |
Dec 24, 2015 | 39.13 | 39.09 | 39.09 | 39.09 | 2,718,790 | -0.02(-0.05%) |
Dec 23, 2015 | 38.99 | 39.14 | 38.86 | 39.10 | 8,901,907 | +0.33(+0.84%) |
Dec 22, 2015 | 38.64 | 38.84 | 38.46 | 38.78 | 10,491,530 | +0.28(+0.73%) |
Dec 21, 2015 | 38.43 | 38.53 | 38.17 | 38.50 | 12,352,645 | +0.39(+1.02%) |
Dec 18, 2015 | 38.75 | 38.83 | 38.09 | 38.11 | 25,244,730 | -0.75(-1.94%) |
Dec 17, 2015 | 39.65 | 39.65 | 38.85 | 38.86 | 13,466,075 | -0.62(-1.57%) |
Dec 16, 2015 | 39.20 | 39.55 | 38.80 | 39.48 | 20,177,132 | +0.53(+1.36%) |
Dec 15, 2015 | 39.08 | 39.22 | 38.90 | 38.95 | 18,930,160 | +0.17(+0.44%) |
Dec 14, 2015 | 38.48 | 38.79 | 38.08 | 38.78 | 23,382,576 | +0.30(+0.77%) |
Dec 11, 2015 | 38.87 | 38.97 | 38.46 | 38.49 | 18,785,290 | -0.82(-2.08%) |
Dec 10, 2015 | 39.30 | 39.60 | 39.19 | 39.30 | 9,982,257 | +0.11(+0.28%) |
Dec 09, 2015 | 39.61 | 39.91 | 39.01 | 39.20 | 18,076,386 | -0.58(-1.47%) |
Dec 08, 2015 | 39.54 | 39.89 | 39.42 | 39.78 | 12,653,903 | -0.10(-0.25%) |
Dec 07, 2015 | 40.03 | 40.07 | 39.69 | 39.88 | 14,251,552 | -0.20(-0.49%) |
Dec 04, 2015 | 39.23 | 40.14 | 39.16 | 40.08 | 14,279,607 | +0.96(+2.46%) |
Dec 03, 2015 | 39.74 | 39.85 | 38.93 | 39.12 | 13,183,177 | -0.51(-1.29%) |
Dec 02, 2015 | 39.92 | 40.07 | 39.58 | 39.63 | 10,784,149 | -0.25(-0.63%) |
Dec 01, 2015 | 39.69 | 39.89 | 39.61 | 39.88 | 8,651,601 | +0.35(+0.89%) |
Nov 30, 2015 | 39.54 | 39.66 | 39.39 | 39.53 | 18,934,230 | +0.05(+0.11%) |
Nov 27, 2015 | 39.44 | 39.56 | 39.38 | 39.48 | 4,226,786 | +0.09(+0.23%) |
Nov 25, 2015 | 39.53 | 39.39 | 39.39 | 39.39 | 7,313,864 | -0.13(-0.32%) |
Nov 24, 2015 | 39.21 | 39.64 | 39.12 | 39.52 | 12,570,571 | +0.01(+0.02%) |
Nov 23, 2015 | 39.77 | 39.79 | 39.37 | 39.51 | 8,037,262 | -0.23(-0.59%) |
Nov 20, 2015 | 39.62 | 39.76 | 39.58 | 39.74 | 8,105,258 | +0.29(+0.73%) |
Nov 19, 2015 | 39.31 | 39.65 | 39.30 | 39.46 | 10,417,629 | +0.18(+0.46%) |
Nov 18, 2015 | 38.87 | 39.31 | 38.83 | 39.28 | 11,306,550 | +0.58(+1.51%) |
Nov 17, 2015 | 38.76 | 38.99 | 38.61 | 38.69 | 10,447,501 | +0.01(+0.02%) |
Nov 16, 2015 | 38.04 | 38.69 | 38.02 | 38.68 | 10,097,016 | +0.58(+1.53%) |
Nov 13, 2015 | 38.73 | 38.78 | 38.09 | 38.10 | 16,731,526 | -0.76(-1.97%) |
Nov 12, 2015 | 39.02 | 39.20 | 38.85 | 38.86 | 8,934,431 | -0.34(-0.87%) |
Nov 11, 2015 | 39.31 | 39.51 | 39.14 | 39.20 | 9,120,532 | -0.02(-0.05%) |
Nov 10, 2015 | 39.26 | 39.27 | 39.06 | 39.22 | 19,209,664 | -0.26(-0.66%) |
Nov 09, 2015 | 39.75 | 39.75 | 39.29 | 39.48 | 11,266,114 | -0.39(-0.97%) |
Nov 06, 2015 | 39.69 | 39.89 | 39.55 | 39.87 | 7,638,983 | +0.13(+0.34%) |
Nov 05, 2015 | 39.89 | 40.08 | 39.65 | 39.74 | 7,483,111 | -0.12(-0.29%) |
Nov 04, 2015 | 39.90 | 39.96 | 39.75 | 39.85 | 8,116,481 | +0.05(+0.11%) |
Nov 03, 2015 | 39.47 | 39.95 | 39.40 | 39.81 | 7,650,215 | +0.21(+0.52%) |