Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.10 | 31.40 | 31.04 | 31.25 | 22,542,584 | +0.07(+0.24%) |
Sep 29, 2016 | 31.46 | 31.59 | 31.05 | 31.18 | 26,680,752 | -0.33(-1.04%) |
Sep 28, 2016 | 31.37 | 31.52 | 31.05 | 31.50 | 20,129,754 | +0.26(+0.84%) |
Sep 27, 2016 | 31.16 | 31.26 | 31.02 | 31.24 | 21,515,204 | +0.39(+1.28%) |
Sep 26, 2016 | 31.03 | 31.09 | 30.85 | 30.85 | 25,911,288 | -0.65(-2.06%) |
Sep 23, 2016 | 31.56 | 31.69 | 31.47 | 31.50 | 20,178,512 | -0.53(-1.67%) |
Sep 22, 2016 | 32.01 | 32.12 | 31.94 | 32.03 | 23,662,414 | +0.12(+0.36%) |
Sep 21, 2016 | 31.53 | 31.95 | 31.35 | 31.92 | 35,548,792 | +0.76(+2.45%) |
Sep 20, 2016 | 31.33 | 31.38 | 31.15 | 31.15 | 16,189,077 | +0.07(+0.21%) |
Sep 19, 2016 | 31.22 | 31.32 | 31.04 | 31.09 | 20,640,898 | +0.07(+0.21%) |
Sep 16, 2016 | 30.98 | 31.09 | 30.78 | 31.02 | 26,444,342 | -0.18(-0.58%) |
Sep 15, 2016 | 30.92 | 31.30 | 30.81 | 31.20 | 31,075,678 | +0.57(+1.85%) |
Sep 14, 2016 | 30.79 | 30.98 | 30.62 | 30.63 | 29,783,766 | +0.00(+0.00%) |
Sep 13, 2016 | 30.82 | 30.92 | 30.35 | 30.63 | 49,291,208 | -0.84(-2.66%) |
Sep 12, 2016 | 30.83 | 31.56 | 30.81 | 31.47 | 35,290,156 | +0.04(+0.13%) |
Sep 09, 2016 | 32.00 | 32.00 | 31.40 | 31.43 | 40,679,916 | -0.65(-2.02%) |
Sep 08, 2016 | 31.92 | 32.17 | 31.91 | 32.08 | 45,251,832 | +0.30(+0.96%) |
Sep 07, 2016 | 31.78 | 31.82 | 31.70 | 31.78 | 16,332,497 | -0.01(-0.03%) |
Sep 06, 2016 | 31.78 | 31.86 | 31.60 | 31.78 | 27,475,772 | +0.48(+1.52%) |
Sep 02, 2016 | 31.22 | 31.31 | 31.31 | 31.31 | 29,649,968 | +0.62(+2.01%) |
Sep 01, 2016 | 30.71 | 30.80 | 30.49 | 30.69 | 19,494,690 | +0.23(+0.76%) |
Aug 31, 2016 | 30.59 | 30.59 | 30.29 | 30.46 | 27,120,506 | -0.33(-1.07%) |
Aug 30, 2016 | 30.81 | 30.92 | 30.70 | 30.79 | 15,470,209 | +0.20(+0.64%) |
Aug 29, 2016 | 30.44 | 30.67 | 30.42 | 30.59 | 15,712,447 | +0.23(+0.76%) |
Aug 26, 2016 | 30.62 | 30.97 | 30.15 | 30.36 | 41,439,984 | -0.13(-0.43%) |
Aug 25, 2016 | 30.40 | 30.53 | 30.36 | 30.49 | 15,656,093 | -0.02(-0.08%) |
Aug 24, 2016 | 30.51 | 30.62 | 30.44 | 30.52 | 24,040,694 | -0.15(-0.48%) |
Aug 23, 2016 | 30.84 | 30.96 | 30.62 | 30.67 | 19,125,222 | -0.01(-0.03%) |
Aug 22, 2016 | 30.79 | 30.83 | 30.62 | 30.67 | 21,768,992 | -0.28(-0.90%) |
Aug 19, 2016 | 30.90 | 30.99 | 30.75 | 30.95 | 16,751,408 | -0.17(-0.55%) |
Aug 18, 2016 | 31.03 | 31.14 | 30.98 | 31.13 | 15,003,826 | +0.27(+0.88%) |
Aug 17, 2016 | 30.81 | 30.90 | 30.54 | 30.85 | 28,063,430 | -0.21(-0.69%) |
Aug 16, 2016 | 31.11 | 31.16 | 30.97 | 31.07 | 21,883,422 | -0.14(-0.43%) |
Aug 15, 2016 | 31.02 | 31.23 | 30.99 | 31.20 | 32,074,552 | +0.69(+2.25%) |
Aug 12, 2016 | 30.49 | 30.60 | 30.45 | 30.52 | 19,097,178 | +0.07(+0.22%) |
Aug 11, 2016 | 30.24 | 30.49 | 30.22 | 30.45 | 25,192,690 | +0.63(+2.12%) |
Aug 10, 2016 | 29.99 | 29.99 | 29.77 | 29.82 | 16,243,486 | -0.17(-0.58%) |
Aug 09, 2016 | 29.92 | 30.12 | 29.91 | 29.99 | 18,558,488 | +0.28(+0.94%) |
Aug 08, 2016 | 29.73 | 29.81 | 29.70 | 29.71 | 10,180,729 | +0.16(+0.56%) |
Aug 05, 2016 | 29.39 | 29.58 | 29.37 | 29.55 | 19,209,052 | +0.44(+1.53%) |
Aug 04, 2016 | 29.04 | 29.19 | 28.96 | 29.10 | 13,554,551 | +0.07(+0.23%) |
Aug 03, 2016 | 28.75 | 29.05 | 28.74 | 29.04 | 17,743,430 | +0.10(+0.34%) |
Aug 02, 2016 | 28.93 | 29.07 | 28.73 | 28.94 | 24,581,290 | -0.09(-0.31%) |
Aug 01, 2016 | 29.25 | 29.32 | 29.00 | 29.03 | 16,906,640 | -0.10(-0.34%) |
Jul 29, 2016 | 28.93 | 29.22 | 28.90 | 29.13 | 25,804,192 | -0.02(-0.08%) |
Jul 28, 2016 | 29.19 | 29.21 | 29.07 | 29.15 | 13,679,380 | -0.16(-0.53%) |
Jul 27, 2016 | 29.35 | 29.44 | 29.12 | 29.31 | 19,149,124 | -0.12(-0.39%) |
Jul 26, 2016 | 29.31 | 29.45 | 29.27 | 29.42 | 16,294,848 | +0.35(+1.19%) |
Jul 25, 2016 | 29.25 | 29.25 | 29.07 | 29.08 | 15,679,739 | -0.24(-0.81%) |
Jul 22, 2016 | 29.23 | 29.34 | 29.17 | 29.32 | 11,229,778 | +0.16(+0.54%) |
Jul 21, 2016 | 29.19 | 29.28 | 29.05 | 29.16 | 15,470,933 | -0.02(-0.08%) |
Jul 20, 2016 | 29.15 | 29.21 | 29.04 | 29.19 | 19,302,720 | +0.35(+1.20%) |
Jul 19, 2016 | 29.03 | 29.05 | 28.81 | 28.84 | 24,412,458 | -0.55(-1.87%) |
Jul 18, 2016 | 29.08 | 29.40 | 29.04 | 29.39 | 15,995,435 | +0.24(+0.82%) |
Jul 15, 2016 | 29.22 | 29.24 | 29.08 | 29.15 | 20,203,082 | -0.08(-0.28%) |
Jul 14, 2016 | 29.10 | 29.28 | 29.06 | 29.24 | 26,282,406 | +0.47(+1.63%) |
Jul 13, 2016 | 28.82 | 28.83 | 28.63 | 28.77 | 20,558,044 | -0.12(-0.43%) |
Jul 12, 2016 | 28.78 | 28.94 | 28.70 | 28.89 | 33,760,024 | +0.58(+2.03%) |
Jul 11, 2016 | 28.24 | 28.45 | 28.16 | 28.31 | 26,241,220 | +0.21(+0.76%) |
Jul 08, 2016 | 27.78 | 28.15 | 27.51 | 28.10 | 29,995,884 | +0.59(+2.15%) |
Jul 07, 2016 | 27.74 | 27.83 | 27.43 | 27.51 | 21,988,994 | -0.13(-0.48%) |
Jul 06, 2016 | 27.30 | 27.68 | 27.20 | 27.64 | 24,308,298 | -0.07(-0.24%) |
Jul 05, 2016 | 27.86 | 27.90 | 27.63 | 27.71 | 23,120,228 | -0.64(-2.26%) |
Jul 01, 2016 | 28.28 | 28.35 | 28.35 | 28.35 | 22,864,256 | +0.21(+0.76%) |
Jun 30, 2016 | 27.99 | 28.31 | 27.85 | 28.13 | 44,052,804 | +0.38(+1.36%) |
Jun 29, 2016 | 27.73 | 27.80 | 27.68 | 27.76 | 34,093,260 | +0.49(+1.81%) |
Jun 28, 2016 | 27.16 | 27.32 | 27.00 | 27.26 | 33,093,250 | +0.64(+2.41%) |
Jun 27, 2016 | 26.81 | 26.83 | 26.28 | 26.62 | 43,802,844 | -0.08(-0.31%) |
Jun 24, 2016 | 26.91 | 27.45 | 26.65 | 26.70 | 68,395,216 | -1.73(-6.07%) |
Jun 23, 2016 | 28.16 | 28.45 | 28.11 | 28.43 | 26,695,164 | +0.67(+2.43%) |
Jun 22, 2016 | 27.86 | 27.99 | 27.72 | 27.76 | 29,053,568 | +0.23(+0.84%) |
Jun 21, 2016 | 27.46 | 27.62 | 27.30 | 27.53 | 20,864,396 | +0.27(+1.01%) |
Jun 20, 2016 | 27.36 | 27.46 | 27.22 | 27.25 | 29,961,206 | +0.47(+1.77%) |
Jun 17, 2016 | 26.77 | 26.85 | 26.60 | 26.78 | 21,476,854 | -0.11(-0.41%) |
Jun 16, 2016 | 26.48 | 26.97 | 26.31 | 26.89 | 41,162,872 | -0.08(-0.29%) |
Jun 15, 2016 | 27.08 | 27.31 | 26.95 | 26.96 | 33,557,836 | +0.04(+0.15%) |
Jun 14, 2016 | 26.79 | 26.98 | 26.59 | 26.92 | 34,576,756 | +0.07(+0.27%) |
Jun 13, 2016 | 26.93 | 27.16 | 26.82 | 26.85 | 36,577,796 | -0.58(-2.11%) |
Jun 10, 2016 | 27.42 | 27.59 | 27.31 | 27.43 | 43,860,124 | -0.76(-2.69%) |
Jun 09, 2016 | 28.07 | 28.22 | 28.05 | 28.19 | 21,722,562 | -0.16(-0.58%) |
Jun 08, 2016 | 28.29 | 28.41 | 28.27 | 28.35 | 19,189,304 | +0.08(+0.29%) |
Jun 07, 2016 | 28.24 | 28.38 | 28.23 | 28.27 | 36,096,804 | +0.36(+1.29%) |
Jun 06, 2016 | 27.56 | 28.02 | 27.70 | 27.91 | 32,427,840 | +0.35(+1.27%) |
Jun 03, 2016 | 27.50 | 27.66 | 27.32 | 27.56 | 28,698,860 | +0.03(+0.12%) |
Jun 02, 2016 | 27.27 | 27.57 | 27.24 | 27.53 | 25,511,962 | +0.24(+0.88%) |
Jun 01, 2016 | 27.46 | 27.36 | 27.11 | 27.29 | 27,932,042 | -0.18(-0.64%) |
May 31, 2016 | 27.15 | 27.53 | 27.03 | 27.46 | 77,914,752 | +0.66(+2.47%) |
May 27, 2016 | 26.86 | 26.80 | 26.80 | 26.80 | 25,631,918 | +0.16(+0.58%) |
May 26, 2016 | 26.66 | 26.71 | 26.55 | 26.65 | 19,101,582 | -0.10(-0.37%) |
May 25, 2016 | 26.55 | 26.79 | 26.51 | 26.74 | 30,854,700 | +0.48(+1.83%) |
May 24, 2016 | 25.94 | 26.32 | 25.91 | 26.26 | 35,621,872 | +0.50(+1.93%) |
May 23, 2016 | 25.80 | 25.94 | 25.73 | 25.77 | 18,722,552 | -0.06(-0.22%) |
May 20, 2016 | 25.77 | 25.93 | 25.75 | 25.82 | 20,797,944 | +0.33(+1.28%) |
May 19, 2016 | 25.51 | 25.57 | 25.33 | 25.50 | 33,493,530 | -0.14(-0.54%) |
May 18, 2016 | 25.71 | 26.02 | 25.52 | 25.63 | 35,309,168 | -0.20(-0.77%) |
May 17, 2016 | 25.94 | 26.05 | 25.75 | 25.83 | 29,270,208 | -0.16(-0.61%) |
May 16, 2016 | 25.83 | 26.11 | 25.82 | 25.99 | 27,101,008 | +0.50(+1.95%) |
May 13, 2016 | 25.72 | 25.81 | 25.34 | 25.50 | 40,106,104 | -0.42(-1.61%) |
May 12, 2016 | 26.16 | 26.22 | 25.85 | 25.91 | 25,991,424 | -0.05(-0.19%) |
May 11, 2016 | 26.06 | 26.23 | 25.96 | 25.96 | 28,602,510 | -0.44(-1.67%) |
May 10, 2016 | 26.00 | 26.40 | 26.00 | 26.40 | 30,044,052 | +0.60(+2.31%) |
May 09, 2016 | 26.09 | 26.14 | 25.81 | 25.81 | 38,114,508 | -0.40(-1.53%) |
May 06, 2016 | 26.08 | 26.35 | 26.07 | 26.21 | 28,072,164 | -0.16(-0.59%) |
May 05, 2016 | 26.56 | 26.61 | 26.28 | 26.36 | 39,823,132 | +0.04(+0.16%) |
May 04, 2016 | 26.48 | 26.58 | 26.22 | 26.32 | 34,501,072 | -0.33(-1.24%) |
May 03, 2016 | 26.90 | 26.94 | 26.61 | 26.65 | 38,557,828 | -0.67(-2.43%) |
May 02, 2016 | 27.49 | 27.49 | 27.19 | 27.32 | 19,967,188 | -0.05(-0.18%) |
Apr 29, 2016 | 27.48 | 27.57 | 27.18 | 27.36 | 27,433,852 | -0.44(-1.58%) |
Apr 28, 2016 | 27.86 | 28.09 | 27.76 | 27.81 | 22,702,202 | -0.26(-0.93%) |
Apr 27, 2016 | 27.70 | 28.15 | 27.70 | 28.07 | 21,014,576 | +0.20(+0.73%) |
Apr 26, 2016 | 27.76 | 27.89 | 27.68 | 27.86 | 20,304,840 | +0.16(+0.59%) |
Apr 25, 2016 | 27.76 | 27.81 | 27.59 | 27.70 | 26,587,858 | -0.33(-1.19%) |
Apr 22, 2016 | 28.07 | 28.33 | 27.93 | 28.03 | 29,571,216 | -0.11(-0.38%) |
Apr 21, 2016 | 28.35 | 28.41 | 28.08 | 28.14 | 24,748,844 | -0.20(-0.69%) |
Apr 20, 2016 | 28.22 | 28.56 | 28.12 | 28.34 | 33,438,200 | -0.33(-1.14%) |
Apr 19, 2016 | 28.43 | 28.72 | 28.40 | 28.66 | 22,605,044 | +0.34(+1.21%) |
Apr 18, 2016 | 28.10 | 28.47 | 28.04 | 28.32 | 22,394,214 | +0.18(+0.64%) |
Apr 15, 2016 | 28.30 | 28.34 | 28.12 | 28.14 | 25,902,756 | -0.36(-1.26%) |
Apr 14, 2016 | 28.52 | 28.60 | 28.44 | 28.50 | 17,859,514 | -0.06(-0.20%) |
Apr 13, 2016 | 28.48 | 28.59 | 28.37 | 28.56 | 46,400,756 | +1.08(+3.92%) |
Apr 12, 2016 | 27.24 | 27.64 | 27.09 | 27.48 | 23,707,540 | +0.38(+1.39%) |
Apr 11, 2016 | 27.26 | 27.41 | 27.08 | 27.10 | 22,648,310 | +0.32(+1.19%) |
Apr 08, 2016 | 26.44 | 27.03 | 26.71 | 26.79 | 22,798,670 | +0.34(+1.30%) |
Apr 07, 2016 | 26.65 | 26.68 | 26.32 | 26.44 | 24,890,584 | -0.51(-1.91%) |
Apr 06, 2016 | 26.58 | 26.96 | 26.50 | 26.96 | 21,918,386 | +0.50(+1.88%) |
Apr 05, 2016 | 26.65 | 26.74 | 26.42 | 26.46 | 27,638,772 | -0.61(-2.26%) |
Apr 04, 2016 | 27.41 | 27.49 | 27.04 | 27.07 | 17,833,018 | -0.33(-1.22%) |
Apr 01, 2016 | 26.95 | 27.51 | 26.80 | 27.41 | 23,678,988 | -0.15(-0.55%) |
Mar 31, 2016 | 27.66 | 27.77 | 27.50 | 27.56 | 20,840,454 | -0.06(-0.22%) |
Mar 30, 2016 | 27.70 | 27.85 | 27.59 | 27.62 | 28,582,728 | +0.41(+1.50%) |
Mar 29, 2016 | 26.72 | 27.23 | 26.63 | 27.21 | 22,827,194 | +0.27(+1.00%) |
Mar 28, 2016 | 26.69 | 26.96 | 26.68 | 26.94 | 19,731,160 | +0.22(+0.82%) |
Mar 24, 2016 | 26.51 | 26.72 | 26.72 | 26.72 | 21,799,776 | -0.19(-0.70%) |
Mar 23, 2016 | 27.23 | 27.23 | 26.86 | 26.91 | 31,652,804 | -0.38(-1.41%) |
Mar 22, 2016 | 27.25 | 27.45 | 27.18 | 27.29 | 18,495,942 | -0.22(-0.80%) |
Mar 21, 2016 | 27.53 | 27.67 | 27.44 | 27.51 | 18,545,902 | +0.02(+0.09%) |
Mar 18, 2016 | 27.50 | 27.65 | 27.44 | 27.49 | 31,222,354 | +0.18(+0.67%) |
Mar 17, 2016 | 26.93 | 27.35 | 26.90 | 27.30 | 35,396,324 | +0.31(+1.16%) |
Mar 16, 2016 | 26.39 | 27.05 | 26.34 | 26.99 | 34,477,252 | +0.30(+1.13%) |
Mar 15, 2016 | 26.52 | 26.72 | 26.41 | 26.69 | 18,379,224 | -0.16(-0.61%) |
Mar 14, 2016 | 26.83 | 26.99 | 26.71 | 26.85 | 21,718,164 | +0.03(+0.12%) |
Mar 11, 2016 | 26.48 | 26.83 | 26.47 | 26.82 | 35,278,400 | +0.92(+3.56%) |
Mar 10, 2016 | 26.20 | 26.29 | 25.61 | 25.90 | 36,130,252 | -0.20(-0.78%) |
Mar 09, 2016 | 26.10 | 26.28 | 26.03 | 26.10 | 17,624,374 | +0.10(+0.38%) |
Mar 08, 2016 | 26.21 | 26.25 | 25.97 | 26.00 | 30,985,602 | -0.61(-2.30%) |
Mar 07, 2016 | 26.39 | 26.76 | 26.39 | 26.61 | 30,487,232 | -0.31(-1.15%) |
Mar 04, 2016 | 26.43 | 27.01 | 26.36 | 26.92 | 52,121,728 | +0.74(+2.84%) |
Mar 03, 2016 | 25.92 | 26.21 | 25.86 | 26.18 | 30,599,500 | +0.02(+0.09%) |
Mar 02, 2016 | 25.86 | 26.16 | 25.78 | 26.16 | 33,850,252 | +0.55(+2.17%) |
Mar 01, 2016 | 25.18 | 25.64 | 25.16 | 25.60 | 41,568,164 | +0.89(+3.60%) |
Feb 29, 2016 | 24.79 | 25.01 | 24.71 | 24.71 | 21,007,440 | -0.11(-0.46%) |
Feb 26, 2016 | 25.10 | 25.10 | 24.80 | 24.83 | 25,816,114 | +0.06(+0.23%) |
Feb 25, 2016 | 24.48 | 24.79 | 24.33 | 24.77 | 24,933,244 | -0.08(-0.33%) |
Feb 24, 2016 | 24.44 | 24.94 | 24.30 | 24.85 | 34,533,264 | -0.07(-0.29%) |
Feb 23, 2016 | 25.22 | 25.28 | 24.91 | 24.92 | 23,524,952 | -0.64(-2.49%) |
Feb 22, 2016 | 25.28 | 25.60 | 25.28 | 25.56 | 25,942,322 | +0.70(+2.82%) |
Feb 19, 2016 | 24.87 | 25.01 | 24.72 | 24.86 | 24,066,740 | -0.01(-0.03%) |
Feb 18, 2016 | 25.23 | 25.28 | 24.81 | 24.87 | 31,655,692 | -0.24(-0.94%) |
Feb 17, 2016 | 24.77 | 25.15 | 24.74 | 25.10 | 44,677,788 | +0.38(+1.55%) |
Feb 16, 2016 | 24.59 | 24.72 | 24.46 | 24.72 | 46,460,272 | +1.00(+4.20%) |
Feb 12, 2016 | 23.35 | 23.72 | 23.72 | 23.72 | 48,300,436 | +0.51(+2.22%) |
Feb 11, 2016 | 22.96 | 23.39 | 22.93 | 23.21 | 47,462,520 | -0.51(-2.17%) |
Feb 10, 2016 | 23.88 | 24.20 | 23.66 | 23.72 | 52,405,048 | +0.16(+0.69%) |
Feb 09, 2016 | 23.37 | 23.77 | 23.31 | 23.56 | 41,622,420 | -0.22(-0.93%) |
Feb 08, 2016 | 23.93 | 23.98 | 23.42 | 23.78 | 43,736,064 | -0.48(-1.98%) |
Feb 05, 2016 | 24.67 | 24.68 | 24.15 | 24.26 | 29,455,760 | -0.18(-0.73%) |
Feb 04, 2016 | 24.60 | 24.82 | 24.30 | 24.44 | 49,849,552 | -0.23(-0.93%) |
Feb 03, 2016 | 24.38 | 24.69 | 23.92 | 24.67 | 47,855,904 | +0.39(+1.61%) |
Feb 02, 2016 | 24.92 | 24.74 | 24.17 | 24.28 | 36,390,028 | -0.64(-2.55%) |
Feb 01, 2016 | 24.83 | 24.99 | 24.72 | 24.92 | 35,739,500 | -0.55(-2.15%) |
Jan 29, 2016 | 25.19 | 25.49 | 25.12 | 25.46 | 38,361,436 | +0.80(+3.24%) |
Jan 28, 2016 | 24.79 | 24.88 | 24.45 | 24.66 | 38,022,756 | +0.36(+1.48%) |
Jan 27, 2016 | 24.40 | 24.77 | 24.19 | 24.30 | 44,146,244 | -0.34(-1.39%) |
Jan 26, 2016 | 24.37 | 24.71 | 24.36 | 24.65 | 28,859,730 | +0.18(+0.72%) |
Jan 25, 2016 | 24.77 | 24.83 | 24.47 | 24.47 | 36,898,676 | -0.61(-2.42%) |
Jan 22, 2016 | 24.96 | 25.09 | 24.79 | 25.08 | 43,812,324 | +0.87(+3.61%) |
Jan 21, 2016 | 24.03 | 24.52 | 23.87 | 24.21 | 47,169,832 | +0.16(+0.68%) |
Jan 20, 2016 | 23.97 | 24.33 | 23.51 | 24.04 | 60,733,604 | -0.88(-3.54%) |
Jan 19, 2016 | 25.19 | 25.19 | 24.67 | 24.92 | 47,550,888 | +0.61(+2.50%) |
Jan 15, 2016 | 24.19 | 24.32 | 24.32 | 24.32 | 78,553,592 | -1.20(-4.69%) |
Jan 14, 2016 | 25.13 | 25.59 | 24.89 | 25.51 | 44,965,188 | +0.36(+1.43%) |
Jan 13, 2016 | 25.72 | 25.80 | 25.03 | 25.15 | 41,175,896 | -0.47(-1.85%) |
Jan 12, 2016 | 25.77 | 25.91 | 25.44 | 25.63 | 36,785,356 | -0.04(-0.16%) |
Jan 11, 2016 | 25.85 | 25.94 | 25.39 | 25.67 | 49,040,668 | -0.14(-0.54%) |
Jan 08, 2016 | 26.33 | 26.36 | 25.79 | 25.81 | 59,115,492 | -0.27(-1.03%) |
Jan 07, 2016 | 26.25 | 26.77 | 26.07 | 26.08 | 66,974,948 | -1.04(-3.82%) |
Jan 06, 2016 | 27.09 | 27.30 | 26.99 | 27.11 | 32,155,646 | -0.60(-2.18%) |
Jan 05, 2016 | 27.74 | 27.79 | 27.57 | 27.72 | 31,077,960 | -0.16(-0.56%) |
Jan 04, 2016 | 27.86 | 27.93 | 27.54 | 27.87 | 47,870,084 | -0.93(-3.23%) |
Dec 31, 2015 | 28.80 | 28.80 | 28.80 | 28.80 | 16,940,582 | -0.10(-0.34%) |
Dec 30, 2015 | 29.02 | 29.11 | 28.87 | 28.90 | 16,760,859 | -0.47(-1.61%) |
Dec 29, 2015 | 29.47 | 29.49 | 29.28 | 29.37 | 15,533,369 | +0.10(+0.33%) |
Dec 28, 2015 | 29.17 | 29.36 | 29.12 | 29.27 | 21,038,798 | -0.48(-1.62%) |
Dec 24, 2015 | 29.69 | 29.76 | 29.76 | 29.76 | 8,218,123 | -0.07(-0.23%) |
Dec 23, 2015 | 29.59 | 29.84 | 29.57 | 29.83 | 27,430,544 | +0.58(+2.00%) |
Dec 22, 2015 | 29.03 | 29.30 | 28.95 | 29.24 | 22,464,420 | +0.05(+0.17%) |
Dec 21, 2015 | 29.23 | 29.27 | 28.92 | 29.19 | 39,840,580 | +0.30(+1.04%) |
Dec 18, 2015 | 28.81 | 29.06 | 28.66 | 28.89 | 57,809,420 | +0.28(+0.96%) |
Dec 17, 2015 | 29.06 | 29.06 | 28.58 | 28.62 | 37,906,384 | -0.35(-1.21%) |
Dec 16, 2015 | 28.89 | 29.14 | 28.50 | 28.97 | 33,971,460 | +0.50(+1.77%) |
Dec 15, 2015 | 28.41 | 28.64 | 28.40 | 28.46 | 43,768,296 | +0.48(+1.71%) |
Dec 14, 2015 | 27.87 | 28.02 | 27.56 | 27.98 | 39,077,856 | +0.41(+1.48%) |
Dec 11, 2015 | 27.77 | 27.86 | 27.53 | 27.58 | 43,679,356 | -0.79(-2.79%) |
Dec 10, 2015 | 28.44 | 28.61 | 28.25 | 28.37 | 36,239,868 | -0.27(-0.95%) |
Dec 09, 2015 | 28.70 | 29.06 | 28.54 | 28.64 | 34,014,896 | -0.30(-1.05%) |
Dec 08, 2015 | 28.66 | 28.97 | 28.56 | 28.94 | 35,274,720 | -0.45(-1.52%) |
Dec 07, 2015 | 29.52 | 29.56 | 29.21 | 29.39 | 28,838,864 | -0.45(-1.50%) |
Dec 04, 2015 | 29.45 | 29.93 | 29.45 | 29.84 | 25,384,198 | +0.26(+0.86%) |
Dec 03, 2015 | 29.89 | 29.92 | 29.43 | 29.58 | 25,392,760 | -0.22(-0.72%) |
Dec 02, 2015 | 30.11 | 30.12 | 29.70 | 29.80 | 24,374,310 | -0.26(-0.85%) |
Dec 01, 2015 | 29.95 | 30.08 | 29.91 | 30.05 | 22,040,378 | +0.14(+0.48%) |
Nov 30, 2015 | 29.43 | 29.91 | 29.39 | 29.91 | 58,314,536 | +0.42(+1.41%) |
Nov 27, 2015 | 29.55 | 29.63 | 29.40 | 29.49 | 25,577,076 | -0.83(-2.74%) |
Nov 25, 2015 | 30.32 | 30.32 | 30.32 | 30.32 | 15,948,143 | -0.07(-0.24%) |
Nov 24, 2015 | 29.97 | 30.52 | 29.95 | 30.40 | 26,580,886 | +0.01(+0.03%) |
Nov 23, 2015 | 30.50 | 30.56 | 30.32 | 30.39 | 20,710,074 | -0.34(-1.09%) |
Nov 20, 2015 | 30.59 | 30.82 | 30.59 | 30.72 | 32,755,136 | +0.51(+1.69%) |
Nov 19, 2015 | 30.24 | 30.39 | 30.14 | 30.21 | 19,539,228 | +0.04(+0.13%) |
Nov 18, 2015 | 29.87 | 30.18 | 29.84 | 30.17 | 24,303,622 | +0.21(+0.69%) |
Nov 17, 2015 | 30.09 | 30.18 | 29.88 | 29.97 | 26,414,752 | -0.14(-0.45%) |
Nov 16, 2015 | 29.66 | 30.16 | 29.63 | 30.10 | 30,173,722 | +0.45(+1.51%) |
Nov 13, 2015 | 29.81 | 29.82 | 29.46 | 29.65 | 46,101,220 | -0.61(-2.01%) |
Nov 12, 2015 | 30.53 | 30.62 | 30.22 | 30.26 | 27,558,708 | -0.02(-0.08%) |
Nov 11, 2015 | 30.47 | 30.52 | 30.21 | 30.28 | 14,753,430 | +0.01(+0.03%) |
Nov 10, 2015 | 30.40 | 30.40 | 30.16 | 30.28 | 24,374,658 | -0.21(-0.68%) |
Nov 09, 2015 | 30.84 | 30.90 | 30.36 | 30.48 | 37,192,660 | -0.62(-2.00%) |
Nov 06, 2015 | 30.94 | 31.18 | 30.74 | 31.11 | 24,826,912 | -0.29(-0.92%) |
Nov 05, 2015 | 31.41 | 31.58 | 31.27 | 31.39 | 20,035,966 | +0.15(+0.49%) |
Nov 04, 2015 | 31.59 | 31.63 | 31.12 | 31.24 | 26,621,176 | +0.39(+1.27%) |
Nov 03, 2015 | 30.56 | 31.01 | 30.54 | 30.85 | 24,885,604 | +0.03(+0.10%) |
Nov 02, 2015 | 30.51 | 30.85 | 30.51 | 30.82 | 18,289,128 | +0.26(+0.84%) |
Oct 30, 2015 | 30.72 | 30.72 | 30.54 | 30.56 | 17,691,474 | -0.09(-0.29%) |
Oct 29, 2015 | 30.60 | 30.74 | 30.55 | 30.65 | 21,402,948 | -0.30(-0.98%) |
Oct 28, 2015 | 31.20 | 31.35 | 30.63 | 30.96 | 35,103,444 | -0.34(-1.07%) |
Oct 27, 2015 | 31.27 | 31.36 | 31.14 | 31.29 | 21,330,320 | -0.25(-0.79%) |
Oct 26, 2015 | 31.55 | 31.63 | 31.41 | 31.54 | 21,488,830 | -0.70(-2.18%) |
Oct 23, 2015 | 32.23 | 32.42 | 31.99 | 32.24 | 37,592,828 | +0.54(+1.69%) |
Oct 22, 2015 | 31.31 | 31.79 | 31.31 | 31.71 | 29,417,776 | +0.68(+2.19%) |
Oct 21, 2015 | 31.34 | 31.42 | 30.95 | 31.03 | 23,134,592 | -0.46(-1.47%) |
Oct 20, 2015 | 31.41 | 31.55 | 31.33 | 31.49 | 17,627,310 | +0.04(+0.13%) |
Oct 19, 2015 | 31.55 | 31.55 | 31.31 | 31.45 | 15,806,718 | -0.30(-0.96%) |
Oct 16, 2015 | 31.54 | 31.75 | 31.44 | 31.75 | 26,795,380 | +0.11(+0.35%) |
Oct 15, 2015 | 31.37 | 31.65 | 31.16 | 31.64 | 33,754,528 | +1.01(+3.31%) |
Oct 14, 2015 | 30.73 | 30.95 | 30.58 | 30.63 | 24,637,764 | +0.13(+0.42%) |
Oct 13, 2015 | 30.64 | 30.92 | 30.50 | 30.50 | 22,543,370 | -0.40(-1.29%) |
Oct 12, 2015 | 31.14 | 31.16 | 30.86 | 30.90 | 16,405,953 | +0.02(+0.08%) |
Oct 09, 2015 | 31.03 | 31.14 | 30.69 | 30.88 | 21,329,708 | -0.14(-0.46%) |
Oct 08, 2015 | 30.53 | 31.08 | 30.49 | 31.02 | 28,092,476 | +0.14(+0.47%) |
Oct 07, 2015 | 30.79 | 31.07 | 30.52 | 30.88 | 55,308,288 | +1.24(+4.18%) |
Oct 06, 2015 | 29.68 | 29.83 | 29.57 | 29.64 | 26,465,198 | -0.45(-1.49%) |
Oct 05, 2015 | 29.84 | 30.12 | 29.77 | 30.08 | 38,509,996 | +0.53(+1.78%) |
Oct 02, 2015 | 28.70 | 29.63 | 28.63 | 29.56 | 46,878,984 | +1.04(+3.64%) |