Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.11 | 42.83 | 41.89 | 42.69 | 3,834,930 | +0.89(+2.13%) |
Oct 28, 2016 | 41.93 | 42.15 | 41.56 | 41.80 | 2,816,283 | +0.06(+0.14%) |
Oct 27, 2016 | 42.78 | 43.01 | 41.67 | 41.75 | 2,788,704 | -0.88(-2.07%) |
Oct 26, 2016 | 42.81 | 42.89 | 42.16 | 42.63 | 2,088,172 | -0.46(-1.06%) |
Oct 25, 2016 | 43.17 | 43.41 | 42.90 | 43.09 | 1,969,594 | -0.14(-0.32%) |
Oct 24, 2016 | 43.18 | 43.68 | 43.05 | 43.23 | 2,948,409 | +0.34(+0.78%) |
Oct 21, 2016 | 42.60 | 43.03 | 42.54 | 42.89 | 2,686,955 | -0.25(-0.59%) |
Oct 20, 2016 | 43.05 | 43.55 | 42.51 | 43.14 | 3,108,972 | +0.33(+0.76%) |
Oct 19, 2016 | 42.56 | 43.01 | 42.45 | 42.82 | 2,708,722 | +0.20(+0.46%) |
Oct 18, 2016 | 42.55 | 42.92 | 42.30 | 42.62 | 3,244,338 | +0.71(+1.70%) |
Oct 17, 2016 | 41.99 | 42.40 | 41.88 | 41.91 | 2,218,738 | +0.27(+0.65%) |
Oct 14, 2016 | 42.04 | 42.04 | 41.52 | 41.64 | 1,756,339 | -0.28(-0.66%) |
Oct 13, 2016 | 40.89 | 42.12 | 40.76 | 41.92 | 4,174,896 | +0.84(+2.05%) |
Oct 12, 2016 | 40.75 | 41.13 | 40.66 | 41.07 | 1,839,764 | +0.38(+0.93%) |
Oct 11, 2016 | 41.02 | 41.30 | 40.62 | 40.70 | 2,583,511 | -0.31(-0.76%) |
Oct 10, 2016 | 40.89 | 41.22 | 40.83 | 41.01 | 2,016,949 | +0.25(+0.60%) |
Oct 07, 2016 | 41.31 | 41.81 | 40.63 | 40.76 | 3,082,697 | -0.34(-0.82%) |
Oct 06, 2016 | 41.29 | 41.43 | 40.68 | 41.10 | 3,049,728 | -0.23(-0.55%) |
Oct 05, 2016 | 42.03 | 42.21 | 41.17 | 41.33 | 3,712,484 | -0.56(-1.33%) |
Oct 04, 2016 | 43.03 | 43.06 | 41.71 | 41.88 | 3,957,598 | -1.20(-2.77%) |
Oct 03, 2016 | 43.65 | 43.65 | 42.97 | 43.08 | 2,390,562 | -0.74(-1.70%) |
Sep 30, 2016 | 44.32 | 44.62 | 43.79 | 43.82 | 5,197,069 | -0.20(-0.46%) |
Sep 29, 2016 | 44.35 | 44.72 | 43.78 | 44.03 | 2,184,596 | -0.59(-1.32%) |
Sep 28, 2016 | 44.36 | 44.71 | 44.19 | 44.62 | 2,020,071 | +0.51(+1.15%) |
Sep 27, 2016 | 44.53 | 44.74 | 44.02 | 44.11 | 2,297,167 | -0.37(-0.83%) |
Sep 26, 2016 | 44.60 | 44.74 | 44.25 | 44.48 | 2,981,009 | -0.13(-0.29%) |
Sep 23, 2016 | 44.25 | 44.85 | 43.80 | 44.61 | 3,013,119 | +0.09(+0.20%) |
Sep 22, 2016 | 43.88 | 44.53 | 43.88 | 44.52 | 2,880,576 | +0.90(+2.06%) |
Sep 21, 2016 | 42.83 | 43.66 | 42.42 | 43.62 | 2,577,501 | +0.83(+1.95%) |
Sep 20, 2016 | 43.19 | 43.34 | 42.78 | 42.78 | 2,471,620 | -0.12(-0.29%) |
Sep 19, 2016 | 42.35 | 42.99 | 42.24 | 42.91 | 2,873,507 | +0.78(+1.85%) |
Sep 16, 2016 | 41.70 | 42.18 | 41.57 | 42.13 | 5,157,184 | +0.17(+0.41%) |
Sep 15, 2016 | 42.01 | 42.04 | 41.31 | 41.96 | 3,233,204 | +0.15(+0.35%) |
Sep 14, 2016 | 41.68 | 41.93 | 41.51 | 41.81 | 3,318,931 | +0.28(+0.68%) |
Sep 13, 2016 | 42.30 | 42.31 | 41.42 | 41.53 | 2,842,592 | -1.08(-2.53%) |
Sep 12, 2016 | 41.73 | 42.86 | 41.71 | 42.61 | 4,874,164 | +0.80(+1.92%) |
Sep 09, 2016 | 43.39 | 43.39 | 41.80 | 41.80 | 3,515,709 | -2.07(-4.72%) |
Sep 08, 2016 | 44.09 | 44.20 | 43.71 | 43.87 | 5,154,879 | -0.42(-0.95%) |
Sep 07, 2016 | 43.80 | 44.29 | 43.65 | 44.29 | 1,916,166 | +0.35(+0.79%) |
Sep 06, 2016 | 44.05 | 44.25 | 43.68 | 43.95 | 2,895,584 | +0.12(+0.28%) |
Sep 02, 2016 | 43.30 | 43.82 | 43.82 | 43.82 | 2,944,977 | +0.78(+1.81%) |
Sep 01, 2016 | 43.14 | 43.25 | 42.69 | 43.04 | 2,340,287 | -0.07(-0.17%) |
Aug 31, 2016 | 43.15 | 43.31 | 42.82 | 43.12 | 4,236,222 | -0.02(-0.06%) |
Aug 30, 2016 | 43.14 | 43.22 | 42.71 | 43.14 | 2,688,785 | -0.02(-0.04%) |
Aug 29, 2016 | 42.79 | 43.44 | 42.79 | 43.16 | 4,681,475 | +0.49(+1.14%) |
Aug 26, 2016 | 43.41 | 43.57 | 42.29 | 42.67 | 3,640,426 | -0.61(-1.41%) |
Aug 25, 2016 | 43.17 | 43.57 | 43.12 | 43.28 | 2,389,417 | +0.10(+0.23%) |
Aug 24, 2016 | 43.70 | 43.86 | 43.16 | 43.18 | 2,145,102 | -0.51(-1.17%) |
Aug 23, 2016 | 43.72 | 44.01 | 43.66 | 43.69 | 1,453,376 | +0.18(+0.41%) |
Aug 22, 2016 | 43.36 | 43.72 | 43.24 | 43.52 | 2,333,907 | +0.23(+0.53%) |
Aug 19, 2016 | 43.34 | 43.37 | 43.02 | 43.29 | 2,611,472 | -0.08(-0.19%) |
Aug 18, 2016 | 42.78 | 43.48 | 41.62 | 43.37 | 3,956,000 | -0.14(-0.32%) |
Aug 17, 2016 | 43.69 | 43.82 | 43.24 | 43.51 | 3,126,611 | -0.24(-0.54%) |
Aug 16, 2016 | 43.82 | 43.93 | 43.56 | 43.74 | 2,415,322 | -0.24(-0.54%) |
Aug 15, 2016 | 44.14 | 44.28 | 43.89 | 43.98 | 2,218,049 | -0.15(-0.33%) |
Aug 12, 2016 | 43.85 | 44.38 | 43.79 | 44.12 | 2,197,676 | +0.26(+0.59%) |
Aug 11, 2016 | 44.16 | 44.22 | 43.62 | 43.86 | 2,870,293 | -0.30(-0.68%) |
Aug 10, 2016 | 44.16 | 44.34 | 44.02 | 44.16 | 2,452,751 | +0.13(+0.29%) |
Aug 09, 2016 | 43.63 | 44.08 | 43.52 | 44.04 | 2,405,580 | +0.40(+0.91%) |
Aug 08, 2016 | 43.71 | 43.91 | 43.51 | 43.64 | 2,915,156 | -0.30(-0.68%) |
Aug 05, 2016 | 43.87 | 44.08 | 43.57 | 43.94 | 2,446,111 | +0.10(+0.22%) |
Aug 04, 2016 | 43.98 | 44.04 | 43.69 | 43.84 | 2,653,753 | -0.05(-0.11%) |
Aug 03, 2016 | 44.09 | 44.12 | 43.64 | 43.89 | 2,610,976 | -0.11(-0.26%) |
Aug 02, 2016 | 44.04 | 44.35 | 43.81 | 44.00 | 3,838,712 | -0.33(-0.75%) |
Aug 01, 2016 | 44.34 | 44.55 | 44.06 | 44.34 | 2,859,114 | +0.10(+0.22%) |
Jul 29, 2016 | 43.46 | 44.30 | 43.46 | 44.24 | 4,854,080 | +0.70(+1.60%) |
Jul 28, 2016 | 42.61 | 43.75 | 42.53 | 43.54 | 2,919,439 | +0.90(+2.11%) |
Jul 27, 2016 | 43.09 | 43.25 | 42.35 | 42.64 | 4,729,856 | -0.55(-1.28%) |
Jul 26, 2016 | 43.14 | 43.31 | 42.98 | 43.19 | 3,683,213 | +0.17(+0.40%) |
Jul 25, 2016 | 42.77 | 43.07 | 42.75 | 43.02 | 3,906,267 | +0.34(+0.80%) |
Jul 22, 2016 | 41.99 | 42.76 | 41.99 | 42.68 | 4,099,712 | +0.64(+1.53%) |
Jul 21, 2016 | 41.63 | 42.04 | 41.59 | 42.04 | 3,616,122 | +0.15(+0.35%) |
Jul 20, 2016 | 42.16 | 42.19 | 41.45 | 41.89 | 4,156,262 | -0.09(-0.21%) |
Jul 19, 2016 | 41.91 | 42.06 | 41.43 | 41.98 | 4,184,953 | +0.07(+0.17%) |
Jul 18, 2016 | 41.67 | 41.94 | 41.51 | 41.91 | 4,378,045 | +0.24(+0.57%) |
Jul 15, 2016 | 41.46 | 41.68 | 41.06 | 41.67 | 4,845,312 | +0.30(+0.73%) |
Jul 14, 2016 | 41.29 | 41.42 | 40.97 | 41.37 | 4,332,093 | +0.25(+0.61%) |
Jul 13, 2016 | 40.80 | 41.13 | 40.59 | 41.12 | 3,066,006 | +0.45(+1.12%) |
Jul 12, 2016 | 40.45 | 40.67 | 40.24 | 40.67 | 5,422,403 | +0.15(+0.36%) |
Jul 11, 2016 | 40.25 | 40.63 | 40.01 | 40.52 | 2,364,392 | +0.29(+0.73%) |
Jul 08, 2016 | 40.09 | 39.58 | 39.80 | 40.23 | 3,525,573 | +0.65(+1.64%) |
Jul 07, 2016 | 40.02 | 40.07 | 39.34 | 39.58 | 2,721,396 | -0.50(-1.26%) |
Jul 06, 2016 | 40.11 | 40.28 | 39.70 | 40.08 | 3,780,989 | -0.14(-0.34%) |
Jul 05, 2016 | 39.57 | 40.34 | 39.42 | 40.22 | 4,373,023 | +0.65(+1.64%) |
Jul 01, 2016 | 39.67 | 39.57 | 39.57 | 39.57 | 3,331,991 | -0.24(-0.61%) |
Jun 30, 2016 | 39.86 | 39.89 | 39.15 | 39.81 | 5,962,931 | -0.06(-0.14%) |
Jun 29, 2016 | 39.16 | 40.04 | 39.16 | 39.87 | 5,305,235 | +0.93(+2.40%) |
Jun 28, 2016 | 38.53 | 38.94 | 38.18 | 38.94 | 8,384,050 | +0.84(+2.22%) |
Jun 27, 2016 | 38.88 | 38.92 | 37.96 | 38.09 | 10,927,887 | -0.99(-2.53%) |
Jun 24, 2016 | 39.33 | 39.78 | 38.50 | 39.08 | 9,710,687 | -1.58(-3.89%) |
Jun 23, 2016 | 40.89 | 41.06 | 40.50 | 40.67 | 4,702,038 | +0.05(+0.12%) |
Jun 22, 2016 | 40.68 | 40.76 | 40.50 | 40.62 | 3,646,444 | +0.05(+0.12%) |
Jun 21, 2016 | 40.34 | 40.97 | 40.34 | 40.57 | 4,618,921 | +0.06(+0.16%) |
Jun 20, 2016 | 40.81 | 41.19 | 40.50 | 40.50 | 4,013,435 | +0.02(+0.06%) |
Jun 17, 2016 | 40.95 | 40.95 | 40.29 | 40.48 | 4,825,621 | -0.38(-0.93%) |
Jun 16, 2016 | 40.32 | 40.89 | 40.07 | 40.86 | 3,742,792 | +0.37(+0.90%) |
Jun 15, 2016 | 40.07 | 40.70 | 40.07 | 40.50 | 4,025,108 | +0.43(+1.07%) |
Jun 14, 2016 | 40.53 | 40.58 | 39.99 | 40.07 | 4,690,017 | -0.51(-1.26%) |
Jun 13, 2016 | 40.59 | 40.93 | 40.40 | 40.58 | 3,634,761 | +0.05(+0.12%) |
Jun 10, 2016 | 40.23 | 40.72 | 40.11 | 40.53 | 3,788,441 | +0.04(+0.10%) |
Jun 09, 2016 | 39.71 | 40.52 | 39.67 | 40.49 | 4,058,799 | +0.75(+1.90%) |
Jun 08, 2016 | 39.42 | 39.79 | 39.42 | 39.73 | 3,660,514 | +0.28(+0.71%) |
Jun 07, 2016 | 38.92 | 39.52 | 38.90 | 39.45 | 3,413,938 | +0.56(+1.43%) |
Jun 06, 2016 | 39.04 | 39.16 | 38.55 | 38.90 | 3,248,660 | -0.11(-0.29%) |
Jun 03, 2016 | 38.85 | 39.24 | 38.76 | 39.01 | 3,437,043 | +0.36(+0.94%) |
Jun 02, 2016 | 38.28 | 38.65 | 38.10 | 38.65 | 2,199,210 | +0.18(+0.46%) |
Jun 01, 2016 | 38.16 | 38.50 | 38.11 | 38.47 | 2,639,186 | +0.21(+0.55%) |
May 31, 2016 | 38.48 | 38.48 | 38.07 | 38.26 | 2,451,162 | -0.04(-0.11%) |
May 27, 2016 | 38.00 | 38.30 | 38.30 | 38.30 | 2,009,568 | +0.38(+1.00%) |
May 26, 2016 | 37.90 | 38.05 | 37.76 | 37.92 | 3,893,724 | +0.02(+0.04%) |
May 25, 2016 | 38.10 | 38.22 | 37.78 | 37.91 | 4,201,250 | -0.14(-0.36%) |
May 24, 2016 | 37.78 | 38.16 | 37.53 | 38.04 | 3,377,499 | +0.58(+1.55%) |
May 23, 2016 | 37.63 | 37.88 | 37.39 | 37.46 | 3,367,572 | -0.24(-0.64%) |
May 20, 2016 | 37.66 | 37.85 | 37.44 | 37.70 | 3,100,278 | +0.26(+0.69%) |
May 19, 2016 | 37.29 | 37.63 | 37.12 | 37.45 | 2,804,715 | -0.27(-0.73%) |
May 18, 2016 | 37.94 | 38.01 | 37.19 | 37.72 | 4,310,804 | -0.52(-1.35%) |
May 17, 2016 | 38.73 | 38.80 | 38.11 | 38.24 | 3,921,740 | -0.47(-1.23%) |
May 16, 2016 | 38.20 | 38.78 | 38.17 | 38.71 | 2,656,044 | +0.52(+1.37%) |
May 13, 2016 | 38.07 | 38.36 | 37.83 | 38.19 | 3,452,963 | -0.01(-0.02%) |
May 12, 2016 | 37.92 | 38.30 | 37.73 | 38.19 | 3,386,570 | +0.39(+1.04%) |
May 11, 2016 | 38.38 | 38.38 | 37.74 | 37.80 | 4,642,568 | -0.64(-1.65%) |
May 10, 2016 | 38.25 | 38.47 | 38.11 | 38.44 | 3,001,428 | +0.37(+0.97%) |
May 09, 2016 | 37.70 | 38.13 | 37.67 | 38.07 | 3,421,343 | +0.56(+1.48%) |
May 06, 2016 | 36.88 | 37.53 | 36.78 | 37.51 | 2,585,431 | +0.39(+1.06%) |
May 05, 2016 | 36.88 | 37.29 | 36.76 | 37.12 | 2,977,934 | +0.19(+0.50%) |
May 04, 2016 | 36.40 | 37.01 | 36.04 | 36.93 | 3,079,697 | +0.19(+0.50%) |
May 03, 2016 | 36.87 | 37.03 | 36.64 | 36.75 | 2,825,217 | -0.29(-0.78%) |
May 02, 2016 | 36.60 | 37.10 | 36.60 | 37.04 | 3,066,249 | +0.48(+1.32%) |
Apr 29, 2016 | 36.49 | 36.65 | 36.06 | 36.55 | 4,503,149 | -0.19(-0.53%) |
Apr 28, 2016 | 36.68 | 37.00 | 36.31 | 36.75 | 2,904,685 | -0.28(-0.76%) |
Apr 27, 2016 | 36.81 | 37.10 | 36.64 | 37.03 | 3,757,357 | +0.16(+0.44%) |
Apr 26, 2016 | 36.93 | 37.01 | 36.62 | 36.87 | 3,625,144 | +0.01(+0.02%) |
Apr 25, 2016 | 35.97 | 36.86 | 35.88 | 36.86 | 4,349,346 | +0.72(+1.98%) |
Apr 22, 2016 | 35.86 | 36.23 | 35.71 | 36.14 | 6,029,907 | +0.53(+1.49%) |
Apr 21, 2016 | 36.08 | 36.28 | 35.39 | 35.61 | 4,475,197 | -0.64(-1.75%) |
Apr 20, 2016 | 36.97 | 37.00 | 36.13 | 36.25 | 4,119,234 | -0.60(-1.64%) |
Apr 19, 2016 | 36.38 | 36.87 | 35.91 | 36.85 | 5,652,813 | +0.53(+1.46%) |
Apr 18, 2016 | 36.02 | 36.34 | 35.96 | 36.32 | 2,745,474 | +0.23(+0.65%) |
Apr 15, 2016 | 35.80 | 36.34 | 35.72 | 36.09 | 4,793,579 | +0.35(+0.97%) |
Apr 14, 2016 | 35.84 | 35.92 | 35.64 | 35.74 | 2,732,270 | -0.10(-0.29%) |
Apr 13, 2016 | 35.67 | 35.86 | 35.20 | 35.84 | 6,575,065 | +0.45(+1.27%) |
Apr 12, 2016 | 35.51 | 35.63 | 35.22 | 35.39 | 5,295,754 | +0.00(+0.00%) |
Apr 11, 2016 | 35.58 | 35.84 | 35.39 | 35.39 | 2,293,472 | -0.12(-0.34%) |
Apr 08, 2016 | 35.31 | 35.88 | 35.31 | 35.51 | 2,818,718 | +0.38(+1.08%) |
Apr 07, 2016 | 35.33 | 35.47 | 34.98 | 35.14 | 2,464,935 | -0.32(-0.91%) |
Apr 06, 2016 | 35.51 | 35.75 | 35.33 | 35.46 | 2,799,385 | -0.06(-0.16%) |
Apr 05, 2016 | 35.44 | 35.67 | 35.37 | 35.51 | 2,568,536 | -0.22(-0.61%) |
Apr 04, 2016 | 35.97 | 36.05 | 35.60 | 35.73 | 2,471,870 | -0.19(-0.52%) |
Apr 01, 2016 | 35.40 | 35.98 | 35.38 | 35.92 | 4,609,929 | +0.35(+1.00%) |
Mar 31, 2016 | 35.15 | 35.63 | 35.07 | 35.56 | 4,691,376 | +0.41(+1.17%) |
Mar 30, 2016 | 35.36 | 35.45 | 35.00 | 35.15 | 3,418,621 | -0.14(-0.39%) |
Mar 29, 2016 | 34.58 | 35.31 | 34.50 | 35.29 | 5,512,893 | +0.72(+2.07%) |
Mar 28, 2016 | 34.27 | 34.61 | 33.96 | 34.57 | 2,409,256 | +0.51(+1.49%) |
Mar 24, 2016 | 33.73 | 34.07 | 34.07 | 34.07 | 2,774,834 | +0.11(+0.33%) |
Mar 23, 2016 | 34.28 | 34.45 | 33.95 | 33.95 | 2,809,371 | -0.31(-0.89%) |
Mar 22, 2016 | 34.15 | 34.43 | 33.99 | 34.26 | 2,458,624 | -0.04(-0.12%) |
Mar 21, 2016 | 34.30 | 34.53 | 34.01 | 34.30 | 2,383,159 | -0.11(-0.33%) |
Mar 18, 2016 | 34.66 | 34.67 | 34.40 | 34.41 | 5,257,847 | -0.18(-0.51%) |
Mar 17, 2016 | 34.18 | 34.85 | 34.07 | 34.59 | 5,998,366 | +0.52(+1.51%) |
Mar 16, 2016 | 33.62 | 34.21 | 33.57 | 34.07 | 2,062,534 | +0.32(+0.95%) |
Mar 15, 2016 | 33.61 | 33.87 | 33.41 | 33.75 | 3,570,361 | -0.03(-0.09%) |
Mar 14, 2016 | 33.70 | 33.84 | 33.43 | 33.78 | 2,266,575 | -0.08(-0.24%) |
Mar 11, 2016 | 33.45 | 33.89 | 33.27 | 33.86 | 3,011,494 | +0.87(+2.63%) |
Mar 10, 2016 | 33.28 | 33.63 | 32.58 | 32.99 | 3,074,136 | -0.26(-0.77%) |
Mar 09, 2016 | 33.05 | 33.37 | 33.05 | 33.25 | 3,469,066 | +0.30(+0.92%) |
Mar 08, 2016 | 33.08 | 33.30 | 32.89 | 32.95 | 3,881,765 | -0.21(-0.62%) |
Mar 07, 2016 | 32.83 | 33.21 | 32.68 | 33.15 | 2,512,360 | +0.09(+0.27%) |
Mar 04, 2016 | 32.63 | 33.10 | 32.60 | 33.07 | 3,494,339 | +0.37(+1.15%) |
Mar 03, 2016 | 32.25 | 32.72 | 32.14 | 32.69 | 2,994,708 | +0.44(+1.36%) |
Mar 02, 2016 | 31.97 | 32.27 | 31.73 | 32.25 | 2,557,174 | +0.15(+0.47%) |
Mar 01, 2016 | 30.99 | 32.11 | 30.91 | 32.10 | 6,021,354 | +1.45(+4.73%) |
Feb 29, 2016 | 30.72 | 31.17 | 30.55 | 30.65 | 4,525,044 | -0.12(-0.39%) |
Feb 26, 2016 | 31.14 | 31.30 | 30.75 | 30.77 | 3,786,429 | -0.37(-1.18%) |
Feb 25, 2016 | 30.65 | 31.41 | 30.65 | 31.14 | 4,335,928 | +0.72(+2.36%) |
Feb 24, 2016 | 30.01 | 30.51 | 29.88 | 30.42 | 3,500,177 | +0.21(+0.69%) |
Feb 23, 2016 | 29.87 | 30.49 | 29.87 | 30.21 | 4,029,143 | +0.16(+0.53%) |
Feb 22, 2016 | 30.16 | 30.41 | 29.96 | 30.05 | 5,168,627 | +0.30(+1.02%) |
Feb 19, 2016 | 29.82 | 30.06 | 29.50 | 29.75 | 3,965,208 | -0.27(-0.90%) |
Feb 18, 2016 | 29.83 | 30.13 | 29.53 | 30.02 | 5,040,228 | +0.17(+0.56%) |
Feb 17, 2016 | 29.78 | 30.05 | 29.64 | 29.85 | 4,960,761 | +0.24(+0.81%) |
Feb 16, 2016 | 29.03 | 29.65 | 28.83 | 29.62 | 5,126,684 | +0.87(+3.02%) |
Feb 12, 2016 | 28.66 | 28.75 | 28.75 | 28.75 | 5,224,941 | +0.40(+1.41%) |
Feb 11, 2016 | 29.22 | 29.36 | 28.09 | 28.35 | 6,790,582 | -1.38(-4.64%) |
Feb 10, 2016 | 29.97 | 30.40 | 29.70 | 29.73 | 4,918,281 | -0.08(-0.27%) |
Feb 09, 2016 | 29.70 | 30.00 | 29.45 | 29.81 | 5,208,547 | -0.20(-0.66%) |
Feb 08, 2016 | 31.10 | 31.10 | 29.73 | 30.01 | 4,445,303 | -1.27(-4.05%) |
Feb 05, 2016 | 31.27 | 31.41 | 31.17 | 31.27 | 3,438,374 | -0.27(-0.86%) |
Feb 04, 2016 | 31.37 | 31.71 | 31.21 | 31.54 | 4,228,955 | +0.05(+0.15%) |
Feb 03, 2016 | 31.56 | 31.65 | 31.14 | 31.50 | 5,020,243 | +0.20(+0.64%) |
Feb 02, 2016 | 31.32 | 31.48 | 31.06 | 31.30 | 5,482,679 | -0.16(-0.51%) |
Feb 01, 2016 | 31.23 | 31.70 | 31.15 | 31.46 | 5,324,177 | +0.00(+0.00%) |
Jan 29, 2016 | 31.50 | 31.97 | 30.97 | 31.46 | 6,505,694 | +0.47(+1.52%) |
Jan 28, 2016 | 31.74 | 31.78 | 30.91 | 30.99 | 3,387,664 | -0.47(-1.49%) |
Jan 27, 2016 | 31.54 | 31.85 | 31.25 | 31.46 | 4,895,048 | -0.30(-0.95%) |
Jan 26, 2016 | 30.68 | 31.77 | 30.62 | 31.76 | 7,296,341 | +1.30(+4.26%) |
Jan 25, 2016 | 30.79 | 31.09 | 30.35 | 30.46 | 5,502,475 | -0.29(-0.96%) |
Jan 22, 2016 | 30.40 | 30.95 | 30.36 | 30.75 | 3,323,577 | +0.69(+2.28%) |
Jan 21, 2016 | 29.96 | 30.31 | 29.71 | 30.07 | 4,291,223 | +0.26(+0.86%) |
Jan 20, 2016 | 30.77 | 30.87 | 29.23 | 29.81 | 4,658,093 | -1.30(-4.18%) |
Jan 19, 2016 | 31.31 | 31.50 | 30.99 | 31.11 | 4,728,364 | +0.18(+0.59%) |
Jan 15, 2016 | 30.95 | 30.93 | 30.93 | 30.93 | 6,515,335 | -0.67(-2.12%) |
Jan 14, 2016 | 32.35 | 32.39 | 31.51 | 31.60 | 5,032,591 | -0.68(-2.10%) |
Jan 13, 2016 | 32.57 | 33.03 | 32.21 | 32.28 | 4,518,887 | -0.15(-0.47%) |
Jan 12, 2016 | 33.04 | 33.04 | 32.14 | 32.43 | 4,744,561 | -0.26(-0.80%) |
Jan 11, 2016 | 32.85 | 33.02 | 32.45 | 32.69 | 4,310,254 | -0.04(-0.12%) |
Jan 08, 2016 | 33.13 | 33.37 | 32.68 | 32.73 | 5,221,672 | -0.29(-0.89%) |
Jan 07, 2016 | 33.25 | 33.54 | 32.97 | 33.03 | 4,897,039 | -0.88(-2.61%) |
Jan 06, 2016 | 33.57 | 33.99 | 33.56 | 33.91 | 4,247,307 | -0.18(-0.54%) |
Jan 05, 2016 | 33.46 | 34.22 | 33.42 | 34.09 | 4,093,918 | +0.70(+2.10%) |
Jan 04, 2016 | 33.76 | 33.81 | 33.04 | 33.39 | 3,578,674 | -0.81(-2.38%) |
Dec 31, 2015 | 34.26 | 34.21 | 34.21 | 34.21 | 2,449,038 | -0.25(-0.74%) |
Dec 30, 2015 | 34.64 | 34.68 | 34.37 | 34.46 | 1,766,719 | -0.26(-0.76%) |
Dec 29, 2015 | 34.38 | 34.75 | 34.36 | 34.72 | 2,653,990 | +0.53(+1.54%) |
Dec 28, 2015 | 33.80 | 34.21 | 33.66 | 34.20 | 1,714,975 | +0.36(+1.06%) |
Dec 24, 2015 | 33.79 | 33.84 | 33.84 | 33.84 | 888,243 | +0.06(+0.17%) |
Dec 23, 2015 | 33.78 | 33.84 | 33.53 | 33.78 | 2,988,556 | +0.26(+0.76%) |
Dec 22, 2015 | 33.54 | 33.83 | 33.49 | 33.53 | 3,132,618 | +0.14(+0.41%) |
Dec 21, 2015 | 33.58 | 33.63 | 33.15 | 33.39 | 2,224,490 | +0.17(+0.50%) |
Dec 18, 2015 | 33.25 | 33.54 | 33.17 | 33.23 | 7,195,614 | -0.25(-0.74%) |
Dec 17, 2015 | 33.76 | 33.78 | 33.33 | 33.47 | 3,004,302 | -0.26(-0.76%) |
Dec 16, 2015 | 33.36 | 33.85 | 33.18 | 33.73 | 3,693,644 | +0.61(+1.83%) |
Dec 15, 2015 | 33.15 | 33.39 | 32.78 | 33.12 | 6,083,166 | +0.22(+0.65%) |
Dec 14, 2015 | 32.61 | 33.02 | 32.25 | 32.91 | 4,580,974 | -0.10(-0.29%) |
Dec 11, 2015 | 32.97 | 33.36 | 32.75 | 33.00 | 4,448,539 | -0.14(-0.43%) |
Dec 10, 2015 | 33.34 | 33.56 | 33.06 | 33.15 | 3,697,671 | -0.11(-0.33%) |
Dec 09, 2015 | 33.19 | 33.65 | 33.09 | 33.26 | 3,579,952 | -0.24(-0.73%) |
Dec 08, 2015 | 33.60 | 33.82 | 33.24 | 33.50 | 2,755,707 | -0.17(-0.52%) |
Dec 07, 2015 | 33.67 | 33.81 | 33.45 | 33.67 | 2,752,935 | -0.03(-0.09%) |
Dec 04, 2015 | 32.96 | 33.72 | 32.86 | 33.71 | 4,297,919 | +0.96(+2.94%) |
Dec 03, 2015 | 33.38 | 33.73 | 32.60 | 32.74 | 5,410,059 | -0.69(-2.05%) |
Dec 02, 2015 | 34.33 | 34.33 | 33.30 | 33.43 | 7,336,291 | -1.04(-3.02%) |
Dec 01, 2015 | 33.87 | 34.49 | 33.87 | 34.47 | 3,124,225 | +0.73(+2.15%) |
Nov 30, 2015 | 34.44 | 34.46 | 33.69 | 33.75 | 7,339,778 | -0.67(-1.95%) |
Nov 27, 2015 | 34.01 | 34.42 | 34.01 | 34.42 | 1,158,461 | +0.28(+0.83%) |
Nov 25, 2015 | 34.27 | 34.13 | 34.13 | 34.13 | 2,844,279 | -0.08(-0.23%) |
Nov 24, 2015 | 34.14 | 34.31 | 33.90 | 34.21 | 3,512,610 | +0.09(+0.28%) |
Nov 23, 2015 | 34.02 | 34.36 | 34.02 | 34.12 | 2,180,270 | +0.09(+0.28%) |
Nov 20, 2015 | 33.49 | 34.09 | 33.48 | 34.02 | 4,663,634 | +0.64(+1.92%) |
Nov 19, 2015 | 33.46 | 33.67 | 33.35 | 33.38 | 2,550,533 | +0.02(+0.05%) |
Nov 18, 2015 | 33.03 | 33.40 | 32.76 | 33.37 | 2,685,922 | +0.53(+1.61%) |
Nov 17, 2015 | 32.89 | 33.13 | 32.75 | 32.84 | 3,222,622 | -0.16(-0.48%) |
Nov 16, 2015 | 32.33 | 33.00 | 32.05 | 33.00 | 4,010,205 | +0.66(+2.03%) |
Nov 13, 2015 | 32.51 | 32.66 | 32.23 | 32.34 | 2,829,141 | -0.07(-0.22%) |
Nov 12, 2015 | 32.42 | 32.55 | 32.15 | 32.41 | 2,486,061 | -0.22(-0.68%) |
Nov 11, 2015 | 32.47 | 32.74 | 32.46 | 32.63 | 2,082,682 | +0.16(+0.49%) |
Nov 10, 2015 | 32.29 | 32.66 | 32.22 | 32.47 | 2,976,192 | +0.22(+0.69%) |
Nov 09, 2015 | 32.91 | 32.98 | 32.03 | 32.25 | 3,952,723 | -0.80(-2.41%) |
Nov 06, 2015 | 33.52 | 33.67 | 32.74 | 33.05 | 5,368,797 | -1.01(-2.97%) |
Nov 05, 2015 | 34.01 | 34.16 | 33.82 | 34.06 | 2,145,393 | -0.02(-0.05%) |
Nov 04, 2015 | 34.23 | 34.33 | 33.91 | 34.08 | 2,321,143 | -0.06(-0.18%) |
Nov 03, 2015 | 34.30 | 34.39 | 34.03 | 34.14 | 2,451,092 | -0.34(-0.98%) |