Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.65 | 43.79 | 41.36 | 43.13 | 7,177,433 | -0.58(-1.33%) |
Nov 29, 2016 | 44.01 | 44.25 | 43.68 | 43.71 | 4,812,625 | -0.26(-0.59%) |
Nov 28, 2016 | 43.87 | 44.20 | 43.63 | 43.97 | 4,569,055 | +0.06(+0.15%) |
Nov 25, 2016 | 43.77 | 44.33 | 43.70 | 43.90 | 2,701,018 | +0.07(+0.17%) |
Nov 23, 2016 | 43.83 | 43.83 | 43.83 | 0 | +0.25(+0.57%) | |
Nov 22, 2016 | 44.13 | 44.40 | 43.26 | 43.58 | 7,998,949 | -0.24(-0.55%) |
Nov 21, 2016 | 43.56 | 44.12 | 43.47 | 43.82 | 7,306,866 | +0.28(+0.64%) |
Nov 18, 2016 | 43.40 | 43.72 | 43.19 | 43.54 | 7,330,961 | +0.34(+0.79%) |
Nov 17, 2016 | 42.27 | 43.25 | 41.96 | 43.20 | 6,392,593 | +0.78(+1.83%) |
Nov 16, 2016 | 42.60 | 42.88 | 42.05 | 42.42 | 7,027,898 | -0.37(-0.86%) |
Nov 15, 2016 | 43.07 | 43.76 | 42.27 | 42.79 | 10,722,282 | +0.83(+1.98%) |
Nov 14, 2016 | 40.62 | 42.05 | 40.60 | 41.96 | 12,021,634 | +1.40(+3.44%) |
Nov 11, 2016 | 40.25 | 40.57 | 39.79 | 40.56 | 8,546,099 | +0.18(+0.46%) |
Nov 10, 2016 | 39.45 | 40.57 | 39.40 | 40.38 | 11,159,864 | +1.18(+3.00%) |
Nov 09, 2016 | 37.75 | 39.28 | 37.70 | 39.20 | 9,157,029 | +0.41(+1.05%) |
Nov 08, 2016 | 38.46 | 38.86 | 38.14 | 38.80 | 9,492,004 | +0.33(+0.87%) |
Nov 07, 2016 | 37.94 | 38.46 | 37.66 | 38.46 | 8,366,177 | +1.10(+2.95%) |
Nov 04, 2016 | 36.72 | 37.87 | 36.60 | 37.36 | 7,883,215 | +0.63(+1.71%) |
Nov 03, 2016 | 36.84 | 37.37 | 36.56 | 36.73 | 5,606,675 | +0.08(+0.23%) |
Nov 02, 2016 | 36.61 | 37.10 | 36.48 | 36.65 | 7,232,082 | -0.06(-0.18%) |
Nov 01, 2016 | 36.99 | 37.40 | 36.39 | 36.71 | 8,651,248 | -0.34(-0.92%) |
Oct 31, 2016 | 36.54 | 37.45 | 36.22 | 37.06 | 8,804,861 | +0.80(+2.22%) |
Oct 28, 2016 | 36.35 | 36.86 | 36.04 | 36.25 | 11,154,969 | -0.06(-0.15%) |
Oct 27, 2016 | 35.62 | 36.62 | 34.85 | 36.31 | 23,780,018 | +0.78(+2.19%) |
Oct 26, 2016 | 36.81 | 34.15 | 35.53 | 47,362,624 | -3.28(-8.46%) | |
Oct 25, 2016 | 39.00 | 39.53 | 38.59 | 38.81 | 11,997,886 | -0.35(-0.90%) |
Oct 24, 2016 | 39.34 | 39.72 | 39.05 | 39.17 | 5,740,471 | -0.09(-0.24%) |
Oct 21, 2016 | 38.78 | 39.29 | 38.63 | 39.26 | 5,888,501 | +0.13(+0.33%) |
Oct 20, 2016 | 39.00 | 39.30 | 38.64 | 39.13 | 8,444,527 | +0.04(+0.09%) |
Oct 19, 2016 | 38.62 | 39.23 | 38.46 | 39.09 | 6,846,663 | +0.53(+1.37%) |
Oct 18, 2016 | 38.45 | 38.85 | 38.11 | 38.56 | 9,462,969 | +0.41(+1.07%) |
Oct 17, 2016 | 38.31 | 39.05 | 38.08 | 38.16 | 5,955,010 | -0.07(-0.19%) |
Oct 14, 2016 | 38.49 | 39.24 | 38.04 | 38.23 | 7,886,297 | -0.06(-0.14%) |
Oct 13, 2016 | 36.71 | 38.51 | 36.20 | 38.29 | 12,003,295 | +1.27(+3.42%) |
Oct 12, 2016 | 37.15 | 37.36 | 36.76 | 37.02 | 7,170,821 | +0.20(+0.55%) |
Oct 11, 2016 | 37.04 | 37.32 | 36.56 | 36.82 | 9,863,409 | +0.02(+0.05%) |
Oct 10, 2016 | 35.62 | 36.96 | 35.59 | 36.80 | 8,446,186 | +1.20(+3.38%) |
Oct 07, 2016 | 36.21 | 36.27 | 35.33 | 35.59 | 7,492,974 | -0.65(-1.79%) |
Oct 06, 2016 | 36.13 | 36.38 | 35.80 | 36.24 | 5,205,859 | +0.06(+0.18%) |
Oct 05, 2016 | 36.10 | 36.47 | 35.93 | 36.18 | 4,562,719 | -0.06(-0.15%) |
Oct 04, 2016 | 37.31 | 37.46 | 36.17 | 36.23 | 11,545,167 | -0.54(-1.46%) |
Oct 03, 2016 | 35.95 | 36.77 | 35.81 | 36.77 | 9,340,824 | +0.79(+2.19%) |
Sep 30, 2016 | 35.41 | 36.25 | 35.19 | 35.98 | 9,995,059 | +0.68(+1.94%) |
Sep 29, 2016 | 35.18 | 35.66 | 35.11 | 35.30 | 5,981,172 | +0.07(+0.21%) |
Sep 28, 2016 | 35.65 | 36.04 | 35.11 | 35.22 | 7,662,409 | -0.43(-1.22%) |
Sep 27, 2016 | 34.03 | 35.69 | 34.03 | 35.66 | 10,690,038 | +1.55(+4.53%) |
Sep 26, 2016 | 34.21 | 34.38 | 33.87 | 34.11 | 6,180,675 | -0.34(-0.99%) |
Sep 23, 2016 | 34.47 | 34.60 | 34.02 | 34.46 | 5,002,087 | -0.08(-0.24%) |
Sep 22, 2016 | 34.32 | 34.85 | 34.16 | 34.54 | 7,088,107 | +0.39(+1.14%) |
Sep 21, 2016 | 34.05 | 34.29 | 33.60 | 34.15 | 5,372,669 | +0.08(+0.24%) |
Sep 20, 2016 | 34.04 | 34.42 | 33.89 | 34.07 | 3,579,588 | +0.11(+0.33%) |
Sep 19, 2016 | 33.97 | 34.40 | 33.85 | 33.96 | 5,831,035 | +0.10(+0.30%) |
Sep 16, 2016 | 34.14 | 34.14 | 33.78 | 33.85 | 6,774,798 | -0.37(-1.08%) |
Sep 15, 2016 | 34.06 | 34.35 | 33.73 | 34.23 | 4,840,464 | +0.14(+0.41%) |
Sep 14, 2016 | 34.36 | 34.61 | 33.91 | 34.09 | 5,481,450 | -0.28(-0.81%) |
Sep 13, 2016 | 34.91 | 35.24 | 34.24 | 34.36 | 7,294,249 | -0.63(-1.80%) |
Sep 12, 2016 | 34.17 | 35.10 | 33.90 | 34.99 | 5,612,384 | +0.44(+1.29%) |
Sep 09, 2016 | 35.79 | 35.80 | 34.40 | 34.55 | 9,741,419 | -1.31(-3.66%) |
Sep 08, 2016 | 35.66 | 36.14 | 35.56 | 35.86 | 7,947,483 | +0.07(+0.21%) |
Sep 07, 2016 | 34.53 | 35.94 | 34.51 | 35.79 | 12,566,692 | +1.60(+4.68%) |
Sep 06, 2016 | 34.13 | 34.30 | 33.83 | 34.19 | 6,898,912 | +0.06(+0.16%) |
Sep 02, 2016 | 33.84 | 34.13 | 34.13 | 34.13 | 4,815,976 | +0.28(+0.82%) |
Sep 01, 2016 | 34.12 | 34.47 | 33.69 | 33.85 | 5,167,639 | -0.27(-0.79%) |
Aug 31, 2016 | 34.42 | 34.79 | 33.68 | 34.12 | 8,806,450 | -0.28(-0.81%) |
Aug 30, 2016 | 33.73 | 34.55 | 33.65 | 34.40 | 6,492,589 | +0.68(+2.00%) |
Aug 29, 2016 | 33.69 | 33.81 | 33.61 | 33.73 | 4,440,348 | +0.17(+0.50%) |
Aug 26, 2016 | 33.98 | 34.02 | 33.36 | 33.56 | 5,669,257 | -0.39(-1.14%) |
Aug 25, 2016 | 33.82 | 34.10 | 33.71 | 33.95 | 3,604,353 | +0.03(+0.08%) |
Aug 24, 2016 | 33.86 | 34.09 | 33.70 | 33.92 | 4,834,705 | -0.03(-0.08%) |
Aug 23, 2016 | 33.73 | 34.05 | 33.73 | 33.95 | 4,935,282 | +0.38(+1.13%) |
Aug 22, 2016 | 33.62 | 33.81 | 33.43 | 33.57 | 5,219,857 | -0.06(-0.19%) |
Aug 19, 2016 | 33.97 | 34.05 | 33.59 | 33.63 | 8,124,420 | -0.45(-1.33%) |
Aug 18, 2016 | 34.10 | 34.14 | 33.79 | 34.09 | 4,723,593 | -0.01(-0.03%) |
Aug 17, 2016 | 33.82 | 34.19 | 33.75 | 34.10 | 6,367,914 | +0.31(+0.90%) |
Aug 16, 2016 | 33.96 | 34.04 | 33.69 | 33.79 | 6,239,404 | -0.24(-0.71%) |
Aug 15, 2016 | 33.68 | 34.10 | 33.52 | 34.03 | 6,087,530 | +0.33(+0.99%) |
Aug 12, 2016 | 34.21 | 34.33 | 33.60 | 33.70 | 8,363,941 | -0.66(-1.93%) |
Aug 11, 2016 | 34.10 | 34.63 | 33.96 | 34.36 | 6,474,762 | +0.23(+0.68%) |
Aug 10, 2016 | 34.31 | 34.46 | 33.77 | 34.13 | 7,051,851 | -0.43(-1.25%) |
Aug 09, 2016 | 34.83 | 35.02 | 34.42 | 34.57 | 5,231,457 | +0.01(+0.03%) |
Aug 08, 2016 | 34.85 | 35.09 | 34.39 | 34.56 | 6,413,519 | -0.37(-1.06%) |
Aug 05, 2016 | 33.96 | 34.94 | 33.93 | 34.93 | 9,927,325 | +1.32(+3.93%) |
Aug 04, 2016 | 33.41 | 33.97 | 33.30 | 33.61 | 7,982,342 | +0.50(+1.51%) |
Aug 03, 2016 | 32.76 | 33.22 | 32.69 | 33.11 | 7,575,605 | +0.31(+0.96%) |
Aug 02, 2016 | 34.00 | 34.09 | 32.68 | 32.79 | 10,381,518 | -1.38(-4.05%) |
Aug 01, 2016 | 34.29 | 34.48 | 33.82 | 34.18 | 7,356,131 | +0.03(+0.08%) |
Jul 29, 2016 | 34.59 | 34.95 | 34.15 | 34.15 | 7,326,794 | -0.42(-1.23%) |
Jul 28, 2016 | 34.58 | 34.73 | 34.27 | 34.58 | 6,870,029 | -0.01(-0.03%) |
Jul 27, 2016 | 34.69 | 34.87 | 34.33 | 34.58 | 9,340,919 | -0.74(-2.09%) |
Jul 26, 2016 | 34.89 | 35.34 | 34.61 | 35.32 | 11,401,409 | +0.85(+2.46%) |
Jul 25, 2016 | 34.92 | 35.06 | 34.16 | 34.47 | 12,342,132 | -0.43(-1.24%) |
Jul 22, 2016 | 34.98 | 35.11 | 34.15 | 34.91 | 19,846,432 | +0.47(+1.37%) |
Jul 21, 2016 | 36.06 | 36.24 | 34.34 | 34.44 | 36,894,868 | -4.35(-11.21%) |
Jul 20, 2016 | 39.70 | 39.71 | 38.70 | 38.78 | 8,908,967 | -0.64(-1.62%) |
Jul 19, 2016 | 39.57 | 39.83 | 39.28 | 39.42 | 5,988,925 | -0.42(-1.07%) |
Jul 18, 2016 | 39.95 | 40.19 | 39.79 | 39.84 | 5,207,796 | +0.02(+0.05%) |
Jul 15, 2016 | 39.79 | 40.20 | 39.40 | 39.83 | 6,359,862 | -0.01(-0.02%) |
Jul 14, 2016 | 39.56 | 39.99 | 39.15 | 39.83 | 6,684,895 | +0.71(+1.82%) |
Jul 13, 2016 | 39.88 | 39.95 | 38.90 | 39.12 | 6,792,293 | -0.41(-1.03%) |
Jul 12, 2016 | 38.42 | 39.76 | 38.41 | 39.53 | 9,385,766 | +1.66(+4.39%) |
Jul 11, 2016 | 37.78 | 38.15 | 37.66 | 37.87 | 6,336,769 | +0.46(+1.23%) |
Jul 08, 2016 | 36.97 | 37.75 | 36.77 | 37.41 | 5,145,203 | +0.64(+1.73%) |
Jul 07, 2016 | 35.99 | 36.86 | 35.99 | 36.77 | 4,090,728 | +0.66(+1.84%) |
Jul 06, 2016 | 35.69 | 36.13 | 35.20 | 36.11 | 5,862,400 | -0.07(-0.20%) |
Jul 05, 2016 | 36.67 | 36.68 | 35.67 | 36.18 | 5,746,167 | -0.36(-0.98%) |
Jul 01, 2016 | 36.23 | 36.54 | 36.54 | 36.54 | 7,033,905 | +0.36(+0.99%) |
Jun 30, 2016 | 35.95 | 36.18 | 35.56 | 36.18 | 5,777,684 | +0.30(+0.82%) |
Jun 29, 2016 | 35.25 | 36.13 | 34.84 | 35.89 | 9,337,541 | +1.35(+3.90%) |
Jun 28, 2016 | 34.81 | 34.91 | 33.91 | 34.54 | 8,975,310 | +0.62(+1.82%) |
Jun 27, 2016 | 35.05 | 35.07 | 33.66 | 33.92 | 14,144,687 | -1.43(-4.05%) |
Jun 24, 2016 | 34.95 | 36.19 | 34.82 | 35.35 | 21,349,258 | -1.18(-3.23%) |
Jun 23, 2016 | 37.57 | 37.60 | 35.26 | 36.53 | 18,186,726 | -0.62(-1.66%) |
Jun 22, 2016 | 37.39 | 37.58 | 36.91 | 37.15 | 5,220,072 | -0.24(-0.64%) |
Jun 21, 2016 | 37.34 | 37.72 | 36.89 | 37.39 | 6,910,110 | +0.46(+1.25%) |
Jun 20, 2016 | 36.96 | 37.35 | 36.82 | 36.93 | 4,541,379 | +0.26(+0.70%) |
Jun 17, 2016 | 36.54 | 37.08 | 36.52 | 36.67 | 6,105,361 | -0.04(-0.10%) |
Jun 16, 2016 | 36.40 | 36.99 | 36.18 | 36.71 | 7,176,029 | -0.15(-0.40%) |
Jun 15, 2016 | 37.14 | 37.53 | 36.69 | 36.85 | 7,611,450 | +0.06(+0.15%) |
Jun 14, 2016 | 38.71 | 38.96 | 36.54 | 36.80 | 16,422,909 | -2.10(-5.41%) |
Jun 13, 2016 | 39.88 | 40.13 | 38.68 | 38.90 | 7,136,221 | -1.36(-3.37%) |
Jun 10, 2016 | 40.52 | 40.65 | 39.89 | 40.26 | 5,051,321 | -0.52(-1.27%) |
Jun 09, 2016 | 40.10 | 40.91 | 40.00 | 40.78 | 6,074,486 | +0.64(+1.59%) |
Jun 08, 2016 | 39.93 | 40.50 | 39.72 | 40.14 | 7,073,449 | +0.40(+1.00%) |
Jun 07, 2016 | 38.49 | 40.10 | 38.36 | 39.74 | 6,937,502 | +1.20(+3.11%) |
Jun 06, 2016 | 38.29 | 38.63 | 38.03 | 38.54 | 3,811,647 | +0.17(+0.43%) |
Jun 03, 2016 | 38.58 | 38.63 | 37.84 | 38.38 | 5,520,498 | -0.44(-1.14%) |
Jun 02, 2016 | 38.96 | 39.23 | 38.69 | 38.82 | 4,770,146 | -0.34(-0.87%) |
Jun 01, 2016 | 39.10 | 39.26 | 38.75 | 39.16 | 4,435,770 | +0.06(+0.14%) |
May 31, 2016 | 38.98 | 39.16 | 38.70 | 39.10 | 5,299,662 | +0.14(+0.35%) |
May 27, 2016 | 38.50 | 38.97 | 38.97 | 38.97 | 3,602,157 | +0.50(+1.29%) |
May 26, 2016 | 39.19 | 39.30 | 38.27 | 38.47 | 5,453,046 | -0.68(-1.74%) |
May 25, 2016 | 39.42 | 39.85 | 39.05 | 39.15 | 4,824,542 | -0.25(-0.63%) |
May 24, 2016 | 38.94 | 39.58 | 38.83 | 39.40 | 3,817,188 | +0.54(+1.40%) |
May 23, 2016 | 38.84 | 39.18 | 38.77 | 38.86 | 4,182,353 | +0.02(+0.05%) |
May 20, 2016 | 38.98 | 39.57 | 38.74 | 38.84 | 4,557,241 | +0.02(+0.05%) |
May 19, 2016 | 39.35 | 39.54 | 38.20 | 38.82 | 6,185,227 | -0.67(-1.70%) |
May 18, 2016 | 38.67 | 39.80 | 38.59 | 39.49 | 6,556,561 | +0.64(+1.66%) |
May 17, 2016 | 38.71 | 39.54 | 38.66 | 38.85 | 5,607,737 | -0.03(-0.07%) |
May 16, 2016 | 38.30 | 39.00 | 38.04 | 38.87 | 6,582,434 | +0.62(+1.61%) |
May 13, 2016 | 38.14 | 38.88 | 38.03 | 38.26 | 5,959,912 | +0.31(+0.82%) |
May 12, 2016 | 38.89 | 39.00 | 37.60 | 37.94 | 6,159,786 | -0.82(-2.11%) |
May 11, 2016 | 39.31 | 40.14 | 38.74 | 38.76 | 7,739,865 | -0.68(-1.73%) |
May 10, 2016 | 38.92 | 39.50 | 38.75 | 39.44 | 5,716,543 | +0.61(+1.56%) |
May 09, 2016 | 38.47 | 39.19 | 38.43 | 38.84 | 5,970,367 | +0.42(+1.10%) |
May 06, 2016 | 38.17 | 38.61 | 37.50 | 38.41 | 7,115,843 | +0.18(+0.48%) |
May 05, 2016 | 38.44 | 38.79 | 38.10 | 38.23 | 6,484,422 | -0.12(-0.31%) |
May 04, 2016 | 39.40 | 39.41 | 38.10 | 38.35 | 8,266,519 | -1.36(-3.43%) |
May 03, 2016 | 40.72 | 40.76 | 39.53 | 39.71 | 6,757,557 | -0.80(-1.98%) |
May 02, 2016 | 41.08 | 41.42 | 40.43 | 40.51 | 5,954,510 | -0.55(-1.34%) |
Apr 29, 2016 | 40.60 | 41.09 | 40.01 | 41.06 | 11,978,406 | +0.51(+1.25%) |
Apr 28, 2016 | 41.87 | 42.11 | 40.46 | 40.56 | 9,177,742 | -1.39(-3.31%) |
Apr 27, 2016 | 42.51 | 43.14 | 41.84 | 41.95 | 9,011,502 | -0.56(-1.32%) |
Apr 26, 2016 | 43.35 | 43.73 | 42.26 | 42.51 | 6,924,413 | -0.62(-1.43%) |
Apr 25, 2016 | 43.54 | 43.86 | 43.05 | 43.13 | 4,626,332 | -0.37(-0.85%) |
Apr 22, 2016 | 42.60 | 43.98 | 42.49 | 43.50 | 10,408,295 | -0.44(-1.01%) |
Apr 21, 2016 | 44.19 | 44.19 | 42.59 | 43.94 | 10,725,163 | +0.63(+1.45%) |
Apr 20, 2016 | 43.56 | 43.73 | 43.27 | 43.31 | 7,242,724 | -0.07(-0.17%) |
Apr 19, 2016 | 43.37 | 43.73 | 43.05 | 43.38 | 5,511,012 | +0.03(+0.06%) |
Apr 18, 2016 | 43.68 | 43.68 | 43.04 | 43.36 | 4,651,167 | +0.06(+0.13%) |
Apr 15, 2016 | 43.40 | 43.43 | 42.72 | 43.30 | 6,312,503 | +0.30(+0.71%) |
Apr 14, 2016 | 42.57 | 43.27 | 42.37 | 43.00 | 8,154,258 | +0.80(+1.90%) |
Apr 13, 2016 | 41.49 | 42.34 | 41.20 | 42.20 | 8,386,313 | +1.10(+2.67%) |
Apr 12, 2016 | 40.85 | 41.38 | 40.72 | 41.10 | 4,715,011 | +0.26(+0.63%) |
Apr 11, 2016 | 41.19 | 41.98 | 40.83 | 40.84 | 7,013,665 | -0.12(-0.29%) |
Apr 08, 2016 | 40.41 | 41.10 | 40.19 | 40.96 | 5,198,728 | +0.78(+1.95%) |
Apr 07, 2016 | 40.16 | 40.91 | 39.87 | 40.18 | 6,435,008 | -0.02(-0.05%) |
Apr 06, 2016 | 40.18 | 40.37 | 39.67 | 40.20 | 4,431,838 | +0.04(+0.09%) |
Apr 05, 2016 | 40.33 | 40.65 | 40.07 | 40.16 | 5,409,070 | -0.44(-1.09%) |
Apr 04, 2016 | 41.20 | 41.52 | 40.50 | 40.60 | 5,669,762 | -0.41(-1.01%) |
Apr 01, 2016 | 40.87 | 41.09 | 40.14 | 41.02 | 6,760,778 | -0.22(-0.54%) |
Mar 31, 2016 | 41.40 | 41.76 | 41.22 | 41.24 | 5,643,888 | -0.17(-0.40%) |
Mar 30, 2016 | 41.35 | 41.74 | 41.21 | 41.41 | 5,205,350 | +0.31(+0.76%) |
Mar 29, 2016 | 40.50 | 41.10 | 40.45 | 41.09 | 5,361,894 | +0.76(+1.89%) |
Mar 28, 2016 | 40.58 | 40.89 | 40.10 | 40.33 | 5,928,999 | -0.23(-0.57%) |
Mar 24, 2016 | 40.83 | 40.56 | 40.56 | 40.56 | 6,475,279 | -0.34(-0.83%) |
Mar 23, 2016 | 41.17 | 41.36 | 40.66 | 40.90 | 4,751,811 | -0.17(-0.40%) |
Mar 22, 2016 | 40.99 | 41.47 | 40.83 | 41.06 | 6,844,583 | -0.35(-0.84%) |
Mar 21, 2016 | 40.96 | 41.78 | 40.96 | 41.41 | 6,737,859 | +0.45(+1.10%) |
Mar 18, 2016 | 40.14 | 41.04 | 39.98 | 40.96 | 10,599,642 | +0.83(+2.06%) |
Mar 17, 2016 | 40.58 | 40.69 | 40.04 | 40.14 | 6,656,469 | -0.51(-1.25%) |
Mar 16, 2016 | 40.03 | 40.77 | 39.87 | 40.64 | 5,213,161 | +0.49(+1.22%) |
Mar 15, 2016 | 40.04 | 40.32 | 39.73 | 40.15 | 6,388,047 | -0.18(-0.46%) |
Mar 14, 2016 | 39.74 | 40.53 | 39.68 | 40.34 | 6,603,245 | +0.45(+1.13%) |
Mar 11, 2016 | 39.15 | 40.01 | 39.03 | 39.89 | 7,236,315 | +0.98(+2.53%) |
Mar 10, 2016 | 39.02 | 39.19 | 38.36 | 38.90 | 5,530,510 | -0.06(-0.14%) |
Mar 09, 2016 | 38.40 | 39.04 | 38.03 | 38.96 | 7,567,091 | +0.67(+1.76%) |
Mar 08, 2016 | 37.41 | 38.69 | 36.81 | 38.28 | 9,268,955 | +0.10(+0.27%) |
Mar 07, 2016 | 37.86 | 38.52 | 37.47 | 38.18 | 7,387,367 | -0.02(-0.05%) |
Mar 04, 2016 | 38.81 | 38.88 | 37.92 | 38.20 | 7,512,472 | -0.49(-1.26%) |
Mar 03, 2016 | 38.66 | 38.78 | 38.12 | 38.69 | 6,640,416 | +0.08(+0.21%) |
Mar 02, 2016 | 39.06 | 39.11 | 38.27 | 38.61 | 7,235,315 | -0.52(-1.32%) |
Mar 01, 2016 | 38.86 | 39.39 | 38.73 | 39.12 | 6,590,053 | +0.58(+1.49%) |
Feb 29, 2016 | 38.53 | 39.06 | 38.24 | 38.55 | 8,166,367 | -0.20(-0.52%) |
Feb 26, 2016 | 39.28 | 39.38 | 38.53 | 38.75 | 7,403,118 | -0.39(-0.99%) |
Feb 25, 2016 | 38.23 | 39.14 | 38.11 | 39.14 | 8,626,556 | +1.13(+2.97%) |
Feb 24, 2016 | 37.27 | 38.04 | 36.74 | 38.01 | 8,434,786 | +0.26(+0.68%) |
Feb 23, 2016 | 37.40 | 37.89 | 37.12 | 37.75 | 6,271,795 | +0.24(+0.64%) |
Feb 22, 2016 | 36.35 | 37.67 | 36.35 | 37.51 | 12,406,656 | +1.39(+3.84%) |
Feb 19, 2016 | 35.75 | 36.25 | 35.44 | 36.12 | 6,036,325 | +0.28(+0.79%) |
Feb 18, 2016 | 35.51 | 35.93 | 35.29 | 35.84 | 7,383,943 | +0.45(+1.27%) |
Feb 17, 2016 | 34.43 | 35.55 | 34.42 | 35.39 | 8,240,344 | +1.31(+3.86%) |
Feb 16, 2016 | 33.63 | 34.16 | 33.39 | 34.07 | 7,406,843 | +0.77(+2.32%) |
Feb 12, 2016 | 32.90 | 33.30 | 33.30 | 33.30 | 7,198,609 | +0.83(+2.55%) |
Feb 11, 2016 | 32.13 | 32.86 | 31.96 | 32.47 | 7,054,975 | -0.18(-0.56%) |
Feb 10, 2016 | 32.78 | 33.15 | 32.38 | 32.66 | 6,642,452 | +0.27(+0.82%) |
Feb 09, 2016 | 31.59 | 32.78 | 31.52 | 32.39 | 8,281,536 | +0.49(+1.53%) |
Feb 08, 2016 | 32.28 | 32.28 | 31.21 | 31.90 | 10,398,137 | -0.89(-2.72%) |
Feb 05, 2016 | 34.25 | 34.55 | 32.63 | 32.80 | 8,878,857 | -1.71(-4.95%) |
Feb 04, 2016 | 33.48 | 34.64 | 33.48 | 34.50 | 7,167,514 | +0.65(+1.93%) |
Feb 03, 2016 | 33.86 | 34.09 | 32.75 | 33.85 | 8,677,001 | +0.34(+1.01%) |
Feb 02, 2016 | 34.94 | 34.95 | 33.31 | 33.51 | 7,131,915 | -1.69(-4.80%) |
Feb 01, 2016 | 34.57 | 35.46 | 34.36 | 35.20 | 7,558,537 | +0.63(+1.83%) |
Jan 29, 2016 | 33.24 | 34.61 | 32.63 | 34.57 | 10,397,944 | +1.31(+3.95%) |
Jan 28, 2016 | 34.44 | 34.86 | 32.81 | 33.25 | 9,655,940 | -1.01(-2.95%) |
Jan 27, 2016 | 35.49 | 35.84 | 33.89 | 34.27 | 9,683,571 | -0.99(-2.81%) |
Jan 26, 2016 | 35.14 | 35.37 | 34.71 | 35.26 | 6,946,098 | +0.16(+0.44%) |
Jan 25, 2016 | 36.16 | 36.16 | 35.04 | 35.10 | 10,274,285 | -0.74(-2.05%) |
Jan 22, 2016 | 36.76 | 36.85 | 35.70 | 35.84 | 7,619,745 | -0.46(-1.27%) |
Jan 21, 2016 | 36.75 | 38.13 | 35.78 | 36.30 | 13,402,388 | +0.18(+0.51%) |
Jan 20, 2016 | 35.96 | 36.99 | 34.17 | 36.11 | 13,271,122 | -0.28(-0.76%) |
Jan 19, 2016 | 37.37 | 37.44 | 35.96 | 36.39 | 7,855,521 | -0.16(-0.43%) |
Jan 15, 2016 | 36.10 | 36.54 | 36.54 | 36.54 | 8,961,832 | -0.64(-1.73%) |
Jan 14, 2016 | 37.04 | 37.63 | 36.08 | 37.19 | 8,866,322 | +0.06(+0.17%) |
Jan 13, 2016 | 39.43 | 39.49 | 36.84 | 37.12 | 6,676,551 | -2.10(-5.34%) |
Jan 12, 2016 | 39.06 | 39.30 | 37.98 | 39.22 | 6,529,160 | +0.59(+1.52%) |
Jan 11, 2016 | 38.87 | 39.40 | 37.90 | 38.63 | 6,656,840 | -0.16(-0.40%) |
Jan 08, 2016 | 38.97 | 39.57 | 38.69 | 38.79 | 8,117,829 | +0.24(+0.62%) |
Jan 07, 2016 | 39.47 | 39.65 | 38.19 | 38.55 | 9,299,305 | -0.83(-2.10%) |
Jan 06, 2016 | 38.57 | 39.97 | 38.41 | 39.37 | 6,781,395 | +0.36(+0.92%) |
Jan 05, 2016 | 38.96 | 39.59 | 38.07 | 39.02 | 10,191,266 | +0.46(+1.19%) |
Jan 04, 2016 | 38.32 | 38.77 | 37.84 | 38.56 | 6,438,644 | -1.01(-2.55%) |
Dec 31, 2015 | 39.68 | 39.57 | 39.57 | 39.57 | 4,163,738 | -0.27(-0.67%) |
Dec 30, 2015 | 40.75 | 40.82 | 39.81 | 39.83 | 2,863,059 | -0.91(-2.23%) |
Dec 29, 2015 | 40.38 | 40.82 | 40.27 | 40.74 | 2,962,510 | +0.48(+1.19%) |
Dec 28, 2015 | 40.37 | 40.81 | 39.77 | 40.27 | 2,441,737 | -0.07(-0.18%) |
Dec 24, 2015 | 39.97 | 40.34 | 40.34 | 40.34 | 2,136,282 | +0.42(+1.06%) |
Dec 23, 2015 | 40.02 | 40.09 | 39.44 | 39.92 | 5,265,697 | -0.09(-0.23%) |
Dec 22, 2015 | 40.03 | 40.14 | 39.54 | 40.01 | 4,087,314 | +0.16(+0.39%) |
Dec 21, 2015 | 39.73 | 40.10 | 39.52 | 39.85 | 5,370,465 | +0.58(+1.47%) |
Dec 18, 2015 | 39.73 | 40.27 | 39.21 | 39.27 | 9,365,622 | -0.71(-1.77%) |
Dec 17, 2015 | 41.21 | 41.55 | 39.96 | 39.98 | 5,531,969 | -1.19(-2.88%) |
Dec 16, 2015 | 40.80 | 41.45 | 40.34 | 41.17 | 5,034,056 | +0.53(+1.31%) |
Dec 15, 2015 | 40.70 | 41.11 | 40.25 | 40.63 | 6,022,864 | +0.41(+1.03%) |
Dec 14, 2015 | 40.11 | 40.43 | 39.20 | 40.22 | 7,002,667 | +0.32(+0.81%) |
Dec 11, 2015 | 40.94 | 40.95 | 39.71 | 39.90 | 7,184,424 | -1.68(-4.04%) |
Dec 10, 2015 | 41.19 | 42.14 | 40.95 | 41.58 | 10,517,212 | +0.69(+1.69%) |
Dec 09, 2015 | 41.48 | 42.16 | 40.29 | 40.89 | 10,525,829 | -0.50(-1.20%) |
Dec 08, 2015 | 43.74 | 43.74 | 40.61 | 41.39 | 21,767,258 | -4.10(-9.02%) |
Dec 07, 2015 | 45.76 | 47.10 | 45.33 | 45.49 | 9,574,632 | +0.16(+0.34%) |
Dec 04, 2015 | 43.76 | 45.37 | 43.75 | 45.33 | 9,282,147 | +1.95(+4.48%) |
Dec 03, 2015 | 43.60 | 43.98 | 42.84 | 43.39 | 8,326,727 | -0.20(-0.46%) |
Dec 02, 2015 | 43.80 | 44.49 | 43.36 | 43.59 | 5,939,884 | +0.43(+1.00%) |