Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.75 | 40.04 | 39.71 | 40.01 | 9,391,669 | +0.63(+1.59%) |
Nov 29, 2016 | 39.44 | 39.56 | 39.33 | 39.38 | 7,932,411 | +0.23(+0.58%) |
Nov 28, 2016 | 39.24 | 39.32 | 39.08 | 39.16 | 7,587,523 | +0.00(+0.00%) |
Nov 25, 2016 | 39.09 | 39.19 | 39.03 | 39.16 | 4,927,517 | -0.20(-0.52%) |
Nov 23, 2016 | 39.36 | 39.36 | 39.36 | 0 | +0.52(+1.34%) | |
Nov 22, 2016 | 38.74 | 38.87 | 38.69 | 38.84 | 5,740,259 | +0.07(+0.17%) |
Nov 21, 2016 | 38.59 | 38.80 | 38.53 | 38.77 | 7,266,002 | +0.32(+0.82%) |
Nov 18, 2016 | 38.32 | 38.50 | 38.25 | 38.46 | 5,543,742 | -0.28(-0.73%) |
Nov 17, 2016 | 38.25 | 38.74 | 38.20 | 38.74 | 8,584,334 | +0.85(+2.25%) |
Nov 16, 2016 | 38.11 | 38.25 | 37.88 | 37.89 | 6,997,314 | -0.29(-0.77%) |
Nov 15, 2016 | 37.86 | 38.23 | 37.84 | 38.18 | 8,172,796 | +0.33(+0.88%) |
Nov 14, 2016 | 37.42 | 37.85 | 37.42 | 37.85 | 11,091,071 | +0.82(+2.22%) |
Nov 11, 2016 | 36.79 | 37.05 | 36.78 | 37.02 | 5,567,055 | +0.20(+0.55%) |
Nov 10, 2016 | 36.75 | 37.00 | 36.41 | 36.82 | 10,036,525 | +0.51(+1.41%) |
Nov 09, 2016 | 35.51 | 36.46 | 35.48 | 36.31 | 13,393,564 | -0.06(-0.18%) |
Nov 08, 2016 | 36.16 | 36.54 | 36.11 | 36.37 | 8,934,733 | +0.18(+0.49%) |
Nov 07, 2016 | 36.06 | 36.20 | 36.03 | 36.20 | 4,575,755 | +0.92(+2.60%) |
Nov 04, 2016 | 35.28 | 35.48 | 35.25 | 35.28 | 4,434,376 | -0.36(-1.00%) |
Nov 03, 2016 | 35.85 | 35.88 | 35.58 | 35.63 | 3,640,280 | -0.07(-0.21%) |
Nov 02, 2016 | 35.85 | 35.95 | 35.59 | 35.71 | 5,599,151 | -0.46(-1.28%) |
Nov 01, 2016 | 36.66 | 36.70 | 36.04 | 36.17 | 8,997,596 | -0.54(-1.48%) |
Oct 31, 2016 | 36.76 | 36.85 | 36.71 | 36.72 | 4,190,418 | +0.11(+0.31%) |
Oct 28, 2016 | 36.64 | 36.81 | 36.46 | 36.60 | 6,071,694 | -0.03(-0.09%) |
Oct 27, 2016 | 36.48 | 36.71 | 36.46 | 36.63 | 6,459,243 | +0.24(+0.67%) |
Oct 26, 2016 | 36.23 | 36.46 | 36.23 | 36.39 | 3,960,502 | +0.04(+0.11%) |
Oct 25, 2016 | 36.46 | 36.53 | 36.32 | 36.35 | 5,345,999 | -0.03(-0.09%) |
Oct 24, 2016 | 36.31 | 36.39 | 36.28 | 36.38 | 3,657,246 | +0.17(+0.47%) |
Oct 21, 2016 | 35.89 | 36.24 | 35.88 | 36.21 | 4,281,259 | +0.07(+0.20%) |
Oct 20, 2016 | 35.93 | 36.21 | 35.93 | 36.14 | 7,216,870 | +0.41(+1.16%) |
Oct 19, 2016 | 35.73 | 35.78 | 35.64 | 35.72 | 1,931,507 | -0.03(-0.09%) |
Oct 18, 2016 | 35.85 | 35.89 | 35.76 | 35.76 | 3,478,080 | +0.18(+0.50%) |
Oct 17, 2016 | 35.67 | 35.73 | 35.54 | 35.58 | 2,785,660 | -0.02(-0.05%) |
Oct 14, 2016 | 35.71 | 35.76 | 35.54 | 35.59 | 3,334,112 | +0.19(+0.53%) |
Oct 13, 2016 | 35.27 | 35.44 | 35.15 | 35.41 | 4,712,871 | -0.30(-0.84%) |
Oct 12, 2016 | 35.57 | 35.79 | 35.52 | 35.71 | 2,556,155 | +0.17(+0.48%) |
Oct 11, 2016 | 35.75 | 35.79 | 35.37 | 35.54 | 6,951,795 | -0.40(-1.11%) |
Oct 10, 2016 | 35.80 | 36.02 | 35.80 | 35.93 | 4,343,240 | +0.41(+1.17%) |
Oct 07, 2016 | 35.57 | 35.61 | 35.43 | 35.52 | 3,313,130 | -0.27(-0.75%) |
Oct 06, 2016 | 35.73 | 35.80 | 35.68 | 35.79 | 4,162,299 | -0.02(-0.05%) |
Oct 05, 2016 | 35.55 | 35.87 | 35.55 | 35.80 | 7,766,200 | +0.63(+1.78%) |
Oct 04, 2016 | 35.30 | 35.44 | 35.13 | 35.18 | 4,101,555 | +0.38(+1.10%) |
Oct 03, 2016 | 34.69 | 34.83 | 34.66 | 34.80 | 2,938,482 | -0.10(-0.28%) |
Sep 30, 2016 | 34.67 | 35.00 | 34.67 | 34.89 | 3,968,388 | +0.11(+0.33%) |
Sep 29, 2016 | 35.10 | 35.19 | 34.64 | 34.78 | 2,893,683 | -0.10(-0.28%) |
Sep 28, 2016 | 34.76 | 34.88 | 34.63 | 34.88 | 1,784,512 | +0.16(+0.47%) |
Sep 27, 2016 | 34.56 | 34.76 | 34.51 | 34.72 | 3,731,727 | +0.37(+1.09%) |
Sep 26, 2016 | 34.37 | 34.40 | 34.25 | 34.34 | 4,816,616 | -0.59(-1.70%) |
Sep 23, 2016 | 34.97 | 35.02 | 34.90 | 34.93 | 6,616,521 | -0.44(-1.24%) |
Sep 22, 2016 | 35.43 | 35.50 | 35.33 | 35.37 | 8,880,460 | +0.53(+1.52%) |
Sep 21, 2016 | 34.92 | 34.97 | 34.61 | 34.85 | 10,138,680 | +0.67(+1.97%) |
Sep 20, 2016 | 34.24 | 34.31 | 34.17 | 34.17 | 8,856,530 | +0.44(+1.30%) |
Sep 19, 2016 | 33.84 | 33.92 | 33.68 | 33.73 | 2,928,820 | -0.03(-0.10%) |
Sep 16, 2016 | 33.79 | 33.87 | 33.75 | 33.77 | 3,850,533 | -0.33(-0.98%) |
Sep 15, 2016 | 33.89 | 34.15 | 33.89 | 34.10 | 5,143,586 | +0.14(+0.41%) |
Sep 14, 2016 | 34.21 | 34.25 | 33.88 | 33.96 | 6,077,196 | -0.44(-1.28%) |
Sep 13, 2016 | 34.54 | 34.59 | 34.19 | 34.40 | 6,465,561 | -0.35(-1.01%) |
Sep 12, 2016 | 34.40 | 34.78 | 34.39 | 34.75 | 4,529,522 | -0.07(-0.21%) |
Sep 09, 2016 | 35.17 | 35.24 | 34.80 | 34.82 | 4,286,871 | -0.47(-1.33%) |
Sep 08, 2016 | 34.98 | 35.31 | 34.95 | 35.29 | 9,730,333 | +0.15(+0.42%) |
Sep 07, 2016 | 35.15 | 35.27 | 35.11 | 35.15 | 8,855,571 | -0.05(-0.14%) |
Sep 06, 2016 | 35.45 | 35.53 | 35.13 | 35.19 | 6,541,118 | -0.53(-1.48%) |
Sep 02, 2016 | 35.53 | 35.72 | 35.72 | 35.72 | 5,199,304 | +0.37(+1.06%) |
Sep 01, 2016 | 35.45 | 35.57 | 35.17 | 35.35 | 11,807,134 | +0.26(+0.74%) |
Aug 31, 2016 | 35.10 | 35.11 | 34.89 | 35.09 | 5,491,321 | +0.30(+0.86%) |
Aug 30, 2016 | 34.63 | 34.90 | 34.63 | 34.79 | 7,221,627 | +0.45(+1.32%) |
Aug 29, 2016 | 34.39 | 34.44 | 34.32 | 34.33 | 3,719,242 | +0.30(+0.88%) |
Aug 26, 2016 | 33.63 | 34.04 | 33.61 | 34.03 | 5,767,246 | +0.22(+0.65%) |
Aug 25, 2016 | 33.81 | 33.90 | 33.81 | 33.81 | 3,308,313 | -0.08(-0.24%) |
Aug 24, 2016 | 33.85 | 33.96 | 33.84 | 33.89 | 2,617,896 | +0.09(+0.26%) |
Aug 23, 2016 | 33.76 | 33.86 | 33.76 | 33.81 | 4,257,488 | -0.16(-0.48%) |
Aug 22, 2016 | 33.86 | 33.98 | 33.84 | 33.97 | 2,776,966 | +0.21(+0.63%) |
Aug 19, 2016 | 33.73 | 33.84 | 33.64 | 33.76 | 3,652,471 | +0.14(+0.41%) |
Aug 18, 2016 | 33.59 | 33.67 | 33.54 | 33.62 | 4,451,458 | -0.15(-0.46%) |
Aug 17, 2016 | 33.83 | 33.88 | 33.59 | 33.77 | 6,123,286 | +0.42(+1.27%) |
Aug 16, 2016 | 33.41 | 33.51 | 33.34 | 33.35 | 5,106,412 | -0.62(-1.83%) |
Aug 15, 2016 | 33.89 | 34.01 | 33.86 | 33.97 | 3,623,925 | +0.15(+0.44%) |
Aug 12, 2016 | 33.83 | 33.93 | 33.80 | 33.82 | 5,815,017 | -0.38(-1.12%) |
Aug 11, 2016 | 33.96 | 34.28 | 33.88 | 34.20 | 5,758,371 | +0.41(+1.20%) |
Aug 10, 2016 | 33.89 | 33.94 | 33.76 | 33.80 | 5,390,972 | -0.11(-0.31%) |
Aug 09, 2016 | 33.93 | 34.06 | 33.87 | 33.90 | 4,533,069 | +0.08(+0.24%) |
Aug 08, 2016 | 33.92 | 33.98 | 33.79 | 33.82 | 5,454,527 | +0.54(+1.61%) |
Aug 05, 2016 | 33.16 | 33.39 | 33.14 | 33.29 | 3,658,649 | +0.35(+1.06%) |
Aug 04, 2016 | 32.87 | 32.95 | 32.76 | 32.94 | 9,453,729 | +0.70(+2.17%) |
Aug 03, 2016 | 32.10 | 32.32 | 32.09 | 32.24 | 5,482,978 | -0.05(-0.15%) |
Aug 02, 2016 | 32.59 | 32.63 | 32.08 | 32.29 | 12,339,805 | -1.02(-3.05%) |
Aug 01, 2016 | 33.40 | 33.44 | 33.19 | 33.30 | 7,624,970 | +0.22(+0.66%) |
Jul 29, 2016 | 33.36 | 33.43 | 33.04 | 33.08 | 13,811,654 | -0.46(-1.38%) |
Jul 28, 2016 | 33.30 | 33.69 | 33.08 | 33.55 | 11,886,807 | +0.13(+0.39%) |
Jul 27, 2016 | 33.72 | 33.74 | 33.41 | 33.42 | 11,550,301 | +0.42(+1.28%) |
Jul 26, 2016 | 33.02 | 33.20 | 32.97 | 32.99 | 14,024,456 | -0.53(-1.58%) |
Jul 25, 2016 | 33.70 | 33.72 | 33.44 | 33.52 | 5,588,341 | -0.12(-0.36%) |
Jul 22, 2016 | 33.61 | 33.76 | 33.56 | 33.64 | 5,764,338 | +0.16(+0.49%) |
Jul 21, 2016 | 33.72 | 33.74 | 33.32 | 33.48 | 16,899,300 | -0.53(-1.55%) |
Jul 20, 2016 | 33.85 | 34.04 | 33.75 | 34.01 | 12,646,651 | +0.44(+1.31%) |
Jul 19, 2016 | 33.73 | 33.75 | 33.48 | 33.57 | 9,376,527 | -0.28(-0.82%) |
Jul 18, 2016 | 33.69 | 33.89 | 33.55 | 33.85 | 6,470,203 | +0.24(+0.73%) |
Jul 15, 2016 | 33.69 | 33.82 | 33.52 | 33.60 | 17,073,852 | +0.13(+0.39%) |
Jul 14, 2016 | 33.65 | 33.69 | 33.43 | 33.47 | 10,373,673 | +0.25(+0.76%) |
Jul 13, 2016 | 33.28 | 33.30 | 32.99 | 33.22 | 12,150,160 | -0.08(-0.24%) |
Jul 12, 2016 | 33.13 | 33.38 | 33.05 | 33.30 | 21,925,184 | +1.09(+3.38%) |
Jul 11, 2016 | 32.01 | 32.38 | 31.93 | 32.21 | 13,051,342 | +1.52(+4.95%) |
Jul 08, 2016 | 30.47 | 30.79 | 30.50 | 30.69 | 6,270,156 | +0.20(+0.64%) |
Jul 07, 2016 | 30.59 | 30.67 | 30.36 | 30.50 | 4,586,847 | -0.06(-0.21%) |
Jul 06, 2016 | 30.25 | 30.59 | 30.15 | 30.56 | 10,412,325 | -0.24(-0.79%) |
Jul 05, 2016 | 30.93 | 31.00 | 30.74 | 30.81 | 5,699,799 | -0.36(-1.15%) |
Jul 01, 2016 | 31.13 | 31.17 | 31.17 | 31.17 | 5,448,244 | -0.33(-1.06%) |
Jun 30, 2016 | 31.21 | 31.56 | 31.09 | 31.50 | 7,236,747 | -0.11(-0.33%) |
Jun 29, 2016 | 31.46 | 31.69 | 31.44 | 31.60 | 8,186,947 | +0.42(+1.35%) |
Jun 28, 2016 | 30.99 | 31.22 | 30.85 | 31.18 | 14,942,564 | +0.53(+1.72%) |
Jun 27, 2016 | 30.69 | 30.69 | 30.10 | 30.65 | 12,278,001 | -0.71(-2.28%) |
Jun 24, 2016 | 31.07 | 31.67 | 31.02 | 31.37 | 28,416,052 | -2.62(-7.72%) |
Jun 23, 2016 | 33.88 | 34.05 | 33.68 | 33.99 | 11,562,432 | +1.28(+3.90%) |
Jun 22, 2016 | 32.90 | 33.12 | 32.68 | 32.72 | 7,396,303 | -0.44(-1.32%) |
Jun 21, 2016 | 33.22 | 33.48 | 33.12 | 33.16 | 8,052,124 | +0.58(+1.77%) |
Jun 20, 2016 | 32.93 | 33.09 | 32.54 | 32.58 | 8,691,833 | +0.66(+2.07%) |
Jun 17, 2016 | 31.86 | 32.06 | 31.62 | 31.92 | 11,878,257 | +0.01(+0.03%) |
Jun 16, 2016 | 31.59 | 31.94 | 31.18 | 31.91 | 11,320,366 | -0.80(-2.43%) |
Jun 15, 2016 | 32.66 | 32.80 | 32.56 | 32.70 | 6,091,922 | +0.34(+1.04%) |
Jun 14, 2016 | 32.29 | 32.42 | 32.07 | 32.37 | 7,285,853 | -0.29(-0.89%) |
Jun 13, 2016 | 32.64 | 33.00 | 32.58 | 32.66 | 8,636,456 | -0.83(-2.47%) |
Jun 10, 2016 | 33.60 | 33.66 | 33.25 | 33.48 | 6,869,884 | -0.66(-1.93%) |
Jun 09, 2016 | 33.97 | 34.19 | 33.87 | 34.14 | 6,681,511 | -0.40(-1.16%) |
Jun 08, 2016 | 34.52 | 34.59 | 34.46 | 34.54 | 9,284,204 | +0.10(+0.30%) |
Jun 07, 2016 | 34.42 | 34.58 | 34.42 | 34.44 | 5,628,363 | +0.14(+0.42%) |
Jun 06, 2016 | 34.05 | 34.39 | 33.97 | 34.30 | 10,622,276 | +0.59(+1.76%) |
Jun 03, 2016 | 33.84 | 33.91 | 33.50 | 33.70 | 11,557,388 | -0.64(-1.87%) |
Jun 02, 2016 | 34.13 | 34.34 | 34.04 | 34.34 | 18,059,866 | -0.50(-1.43%) |
Jun 01, 2016 | 34.79 | 34.91 | 34.71 | 34.84 | 7,915,633 | -0.42(-1.18%) |
May 31, 2016 | 35.54 | 35.63 | 35.17 | 35.26 | 9,968,800 | +0.35(+1.01%) |
May 27, 2016 | 34.64 | 34.91 | 34.91 | 34.91 | 3,750,668 | +0.12(+0.35%) |
May 26, 2016 | 34.77 | 34.83 | 34.66 | 34.79 | 5,141,371 | -0.14(-0.41%) |
May 25, 2016 | 34.82 | 35.03 | 34.82 | 34.93 | 6,057,659 | +0.31(+0.91%) |
May 24, 2016 | 34.40 | 34.72 | 34.36 | 34.62 | 5,128,932 | +0.40(+1.17%) |
May 23, 2016 | 34.31 | 34.43 | 34.18 | 34.21 | 3,998,636 | -0.30(-0.86%) |
May 20, 2016 | 34.54 | 34.72 | 34.45 | 34.51 | 5,040,574 | +0.15(+0.44%) |
May 19, 2016 | 34.28 | 34.39 | 34.13 | 34.36 | 7,742,810 | -0.31(-0.88%) |
May 18, 2016 | 34.46 | 34.79 | 34.45 | 34.66 | 16,553,556 | +0.39(+1.15%) |
May 17, 2016 | 34.46 | 34.53 | 34.22 | 34.27 | 6,419,721 | -0.10(-0.28%) |
May 16, 2016 | 34.10 | 34.46 | 34.10 | 34.37 | 3,786,747 | +0.49(+1.45%) |
May 13, 2016 | 34.02 | 34.22 | 33.78 | 33.88 | 7,892,549 | -0.52(-1.52%) |
May 12, 2016 | 34.57 | 34.64 | 34.18 | 34.40 | 7,612,055 | +0.31(+0.90%) |
May 11, 2016 | 34.38 | 34.46 | 34.05 | 34.09 | 7,745,762 | -0.84(-2.39%) |
May 10, 2016 | 34.47 | 34.95 | 34.47 | 34.93 | 8,138,342 | +1.06(+3.13%) |
May 09, 2016 | 34.05 | 34.19 | 33.85 | 33.87 | 5,068,782 | +0.35(+1.05%) |
May 06, 2016 | 33.19 | 33.61 | 33.11 | 33.52 | 7,516,338 | +0.09(+0.26%) |
May 05, 2016 | 33.26 | 33.47 | 33.23 | 33.43 | 6,342,008 | +0.31(+0.95%) |
May 04, 2016 | 33.04 | 33.30 | 32.99 | 33.11 | 5,711,012 | -0.06(-0.17%) |
May 03, 2016 | 33.19 | 33.25 | 32.97 | 33.17 | 7,064,837 | -0.40(-1.20%) |
May 02, 2016 | 33.55 | 33.70 | 33.44 | 33.57 | 7,281,188 | +0.55(+1.68%) |
Apr 29, 2016 | 33.52 | 33.65 | 32.94 | 33.02 | 13,599,710 | -0.79(-2.33%) |
Apr 28, 2016 | 34.50 | 34.69 | 33.66 | 33.80 | 18,042,670 | -2.79(-7.62%) |
Apr 27, 2016 | 36.38 | 36.66 | 36.30 | 36.59 | 10,573,775 | -0.06(-0.18%) |
Apr 26, 2016 | 36.36 | 36.66 | 36.36 | 36.66 | 4,637,466 | -0.06(-0.17%) |
Apr 25, 2016 | 36.76 | 36.85 | 36.51 | 36.72 | 5,340,915 | -0.46(-1.23%) |
Apr 22, 2016 | 36.95 | 37.24 | 36.95 | 37.18 | 8,934,293 | +1.04(+2.89%) |
Apr 21, 2016 | 36.27 | 36.38 | 36.06 | 36.13 | 6,012,022 | -0.10(-0.27%) |
Apr 20, 2016 | 36.04 | 36.50 | 35.93 | 36.23 | 5,725,192 | +0.29(+0.80%) |
Apr 19, 2016 | 36.00 | 36.15 | 35.84 | 35.94 | 6,012,814 | +0.75(+2.12%) |
Apr 18, 2016 | 34.71 | 35.24 | 34.71 | 35.19 | 3,486,863 | +0.20(+0.57%) |
Apr 15, 2016 | 35.17 | 35.28 | 34.94 | 34.99 | 7,542,532 | -0.51(-1.43%) |
Apr 14, 2016 | 35.40 | 35.61 | 35.36 | 35.50 | 6,206,064 | +0.22(+0.64%) |
Apr 13, 2016 | 35.06 | 35.38 | 35.06 | 35.28 | 7,688,573 | +1.28(+3.76%) |
Apr 12, 2016 | 33.77 | 34.15 | 33.74 | 34.00 | 8,913,026 | +1.07(+3.24%) |
Apr 11, 2016 | 33.27 | 33.35 | 32.92 | 32.93 | 4,735,865 | -0.29(-0.87%) |
Apr 08, 2016 | 33.44 | 33.57 | 33.17 | 33.22 | 7,940,707 | +0.95(+2.94%) |
Apr 07, 2016 | 32.43 | 32.53 | 32.05 | 32.27 | 6,958,421 | -0.66(-2.00%) |
Apr 06, 2016 | 32.70 | 32.93 | 32.55 | 32.93 | 7,079,109 | +0.32(+0.99%) |
Apr 05, 2016 | 32.62 | 32.78 | 32.48 | 32.61 | 6,717,044 | -1.11(-3.29%) |
Apr 04, 2016 | 33.80 | 33.90 | 33.58 | 33.72 | 3,973,143 | -0.26(-0.76%) |
Apr 01, 2016 | 33.99 | 34.23 | 33.80 | 33.97 | 9,781,885 | -1.14(-3.25%) |
Mar 31, 2016 | 35.09 | 35.30 | 35.07 | 35.11 | 5,535,144 | -0.47(-1.31%) |
Mar 30, 2016 | 35.63 | 35.76 | 35.55 | 35.58 | 4,829,148 | -0.14(-0.40%) |
Mar 29, 2016 | 35.65 | 35.79 | 35.52 | 35.73 | 4,057,113 | +0.12(+0.34%) |
Mar 28, 2016 | 35.56 | 35.72 | 35.51 | 35.60 | 4,862,977 | +0.73(+2.10%) |
Mar 24, 2016 | 34.55 | 34.87 | 34.87 | 34.87 | 4,976,535 | -0.18(-0.53%) |
Mar 23, 2016 | 35.40 | 35.41 | 35.01 | 35.06 | 6,107,246 | -0.46(-1.29%) |
Mar 22, 2016 | 35.28 | 35.67 | 35.19 | 35.52 | 7,585,680 | +0.31(+0.89%) |
Mar 21, 2016 | 35.03 | 35.28 | 34.99 | 35.20 | 4,046,157 | +0.15(+0.44%) |
Mar 18, 2016 | 34.90 | 35.09 | 34.82 | 35.05 | 5,158,924 | +0.02(+0.05%) |
Mar 17, 2016 | 34.83 | 35.16 | 34.74 | 35.03 | 8,013,821 | -0.23(-0.66%) |
Mar 16, 2016 | 35.21 | 35.48 | 35.15 | 35.27 | 6,429,269 | -0.15(-0.43%) |
Mar 15, 2016 | 35.34 | 35.44 | 35.25 | 35.42 | 9,822,718 | -0.68(-1.89%) |
Mar 14, 2016 | 35.98 | 36.17 | 35.93 | 36.10 | 5,000,206 | +0.00(+0.00%) |
Mar 11, 2016 | 35.78 | 36.11 | 35.66 | 36.10 | 7,249,934 | +1.08(+3.10%) |
Mar 10, 2016 | 35.69 | 35.94 | 34.66 | 35.02 | 10,126,757 | -0.07(-0.21%) |
Mar 09, 2016 | 35.00 | 35.18 | 34.88 | 35.09 | 7,596,378 | +0.14(+0.41%) |
Mar 08, 2016 | 35.15 | 35.19 | 34.87 | 34.95 | 6,090,677 | -0.58(-1.63%) |
Mar 07, 2016 | 35.43 | 35.69 | 35.43 | 35.52 | 3,887,070 | -0.43(-1.21%) |
Mar 04, 2016 | 35.91 | 36.18 | 35.60 | 35.96 | 7,628,160 | +0.57(+1.61%) |
Mar 03, 2016 | 35.32 | 35.40 | 35.18 | 35.39 | 4,656,611 | +0.46(+1.31%) |
Mar 02, 2016 | 35.03 | 35.08 | 34.72 | 34.93 | 6,513,166 | +0.39(+1.14%) |
Mar 01, 2016 | 33.85 | 34.62 | 33.82 | 34.54 | 5,847,244 | +1.10(+3.29%) |
Feb 29, 2016 | 33.76 | 33.87 | 33.42 | 33.44 | 9,613,511 | -0.96(-2.78%) |
Feb 26, 2016 | 34.38 | 34.70 | 34.26 | 34.39 | 9,097,222 | +0.31(+0.92%) |
Feb 25, 2016 | 33.80 | 34.09 | 33.53 | 34.08 | 6,944,692 | +0.75(+2.24%) |
Feb 24, 2016 | 32.83 | 33.41 | 32.42 | 33.33 | 8,109,314 | +0.22(+0.66%) |
Feb 23, 2016 | 33.48 | 33.56 | 33.08 | 33.11 | 5,470,635 | -0.74(-2.18%) |
Feb 22, 2016 | 33.89 | 34.09 | 33.72 | 33.85 | 8,692,137 | +0.68(+2.06%) |
Feb 19, 2016 | 33.27 | 33.32 | 33.01 | 33.17 | 6,903,127 | -0.52(-1.55%) |
Feb 18, 2016 | 34.36 | 34.36 | 33.58 | 33.69 | 15,253,515 | -0.04(-0.12%) |
Feb 17, 2016 | 33.72 | 34.02 | 33.63 | 33.73 | 8,350,994 | +0.33(+0.99%) |
Feb 16, 2016 | 33.19 | 33.45 | 32.95 | 33.40 | 18,615,344 | +1.42(+4.45%) |
Feb 12, 2016 | 31.19 | 31.98 | 31.98 | 31.98 | 14,024,645 | +0.59(+1.87%) |
Feb 11, 2016 | 31.49 | 31.73 | 30.93 | 31.39 | 24,164,218 | -1.02(-3.15%) |
Feb 10, 2016 | 33.16 | 33.67 | 32.31 | 32.42 | 13,379,527 | -1.12(-3.35%) |
Feb 09, 2016 | 33.08 | 33.87 | 33.08 | 33.54 | 19,935,556 | -0.91(-2.64%) |
Feb 08, 2016 | 34.79 | 34.83 | 33.95 | 34.45 | 9,504,066 | -0.63(-1.81%) |
Feb 05, 2016 | 35.60 | 35.63 | 34.89 | 35.08 | 7,792,258 | -0.39(-1.09%) |
Feb 04, 2016 | 35.36 | 35.80 | 35.15 | 35.47 | 9,025,908 | -0.31(-0.85%) |
Feb 03, 2016 | 36.46 | 36.48 | 35.00 | 35.77 | 12,914,743 | -1.36(-3.66%) |
Feb 02, 2016 | 37.67 | 37.74 | 36.98 | 37.13 | 7,415,046 | -0.89(-2.35%) |
Feb 01, 2016 | 37.85 | 38.22 | 37.66 | 38.02 | 8,034,191 | -0.18(-0.48%) |
Jan 29, 2016 | 37.77 | 38.26 | 37.76 | 38.21 | 15,390,769 | +1.45(+3.93%) |
Jan 28, 2016 | 36.99 | 37.06 | 36.47 | 36.76 | 7,801,005 | +0.12(+0.33%) |
Jan 27, 2016 | 36.87 | 37.37 | 36.47 | 36.64 | 8,354,025 | -0.01(-0.02%) |
Jan 26, 2016 | 36.29 | 36.72 | 36.18 | 36.65 | 4,442,911 | +0.44(+1.22%) |
Jan 25, 2016 | 36.58 | 36.79 | 36.19 | 36.21 | 6,749,868 | -0.84(-2.26%) |
Jan 22, 2016 | 36.21 | 37.15 | 36.21 | 37.04 | 8,948,061 | +2.02(+5.76%) |
Jan 21, 2016 | 34.46 | 35.41 | 34.29 | 35.03 | 18,981,012 | +0.02(+0.05%) |
Jan 20, 2016 | 35.05 | 35.23 | 34.04 | 35.01 | 17,912,642 | -1.39(-3.82%) |
Jan 19, 2016 | 36.83 | 36.87 | 36.03 | 36.40 | 9,086,903 | +0.60(+1.67%) |
Jan 15, 2016 | 35.81 | 35.80 | 35.80 | 35.80 | 11,426,774 | -1.47(-3.93%) |
Jan 14, 2016 | 36.92 | 37.49 | 36.52 | 37.27 | 13,325,606 | +0.47(+1.27%) |
Jan 13, 2016 | 37.68 | 37.72 | 36.66 | 36.80 | 14,882,521 | -0.25(-0.67%) |
Jan 12, 2016 | 37.18 | 37.35 | 36.64 | 37.05 | 8,102,500 | -0.18(-0.50%) |
Jan 11, 2016 | 37.48 | 37.55 | 36.62 | 37.24 | 6,348,123 | +0.31(+0.85%) |
Jan 08, 2016 | 37.81 | 37.92 | 36.87 | 36.92 | 15,213,417 | -0.72(-1.92%) |
Jan 07, 2016 | 37.79 | 38.14 | 37.54 | 37.65 | 9,911,213 | -1.02(-2.64%) |
Jan 06, 2016 | 38.57 | 38.83 | 38.40 | 38.67 | 6,578,972 | -0.88(-2.21%) |
Jan 05, 2016 | 39.48 | 39.69 | 39.32 | 39.54 | 8,318,732 | +0.18(+0.47%) |
Jan 04, 2016 | 39.16 | 39.44 | 39.01 | 39.36 | 9,036,911 | -0.88(-2.18%) |
Dec 31, 2015 | 40.43 | 40.23 | 40.23 | 40.23 | 5,463,994 | -0.43(-1.07%) |
Dec 30, 2015 | 40.79 | 41.03 | 40.64 | 40.67 | 5,753,290 | -0.29(-0.71%) |
Dec 29, 2015 | 41.04 | 41.13 | 40.94 | 40.95 | 4,515,859 | +0.58(+1.43%) |
Dec 28, 2015 | 40.48 | 40.48 | 40.29 | 40.38 | 5,331,119 | +0.07(+0.18%) |
Dec 24, 2015 | 40.26 | 40.30 | 40.30 | 40.30 | 3,068,525 | -0.54(-1.32%) |
Dec 23, 2015 | 40.71 | 40.91 | 40.66 | 40.84 | 5,893,630 | +0.36(+0.89%) |
Dec 22, 2015 | 40.31 | 40.53 | 40.06 | 40.48 | 7,660,484 | +0.19(+0.48%) |
Dec 21, 2015 | 40.38 | 40.42 | 39.94 | 40.29 | 7,986,148 | +0.17(+0.42%) |
Dec 18, 2015 | 40.36 | 40.41 | 40.10 | 40.12 | 15,371,332 | -1.10(-2.67%) |
Dec 17, 2015 | 41.72 | 41.75 | 41.21 | 41.22 | 12,004,636 | -0.28(-0.68%) |
Dec 16, 2015 | 41.15 | 41.65 | 40.90 | 41.50 | 10,828,005 | +1.18(+2.92%) |
Dec 15, 2015 | 40.20 | 40.52 | 40.20 | 40.33 | 7,736,869 | +0.05(+0.13%) |
Dec 14, 2015 | 40.22 | 40.36 | 39.65 | 40.27 | 10,154,334 | +0.29(+0.73%) |
Dec 11, 2015 | 40.12 | 40.20 | 39.68 | 39.98 | 11,818,099 | -0.73(-1.80%) |
Dec 10, 2015 | 40.76 | 40.94 | 40.70 | 40.72 | 7,221,380 | +0.29(+0.72%) |
Dec 09, 2015 | 40.81 | 41.15 | 40.22 | 40.42 | 11,451,328 | -0.95(-2.29%) |
Dec 08, 2015 | 41.16 | 41.40 | 40.99 | 41.37 | 8,802,395 | -0.76(-1.79%) |
Dec 07, 2015 | 42.23 | 42.23 | 41.91 | 42.13 | 5,630,099 | +0.00(+0.00%) |
Dec 04, 2015 | 41.64 | 42.18 | 41.56 | 42.13 | 6,842,785 | +0.49(+1.17%) |
Dec 03, 2015 | 42.39 | 42.46 | 41.42 | 41.64 | 7,546,863 | -0.63(-1.48%) |
Dec 02, 2015 | 42.52 | 42.59 | 42.13 | 42.26 | 4,464,351 | -0.29(-0.68%) |