Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.10 | 32.58 | 31.95 | 32.42 | 10,659,688 | +0.67(+2.10%) |
Sep 29, 2016 | 32.11 | 32.44 | 31.53 | 31.75 | 15,736,632 | -0.36(-1.11%) |
Sep 28, 2016 | 32.17 | 32.23 | 31.96 | 32.11 | 9,901,737 | +0.00(+0.00%) |
Sep 27, 2016 | 32.07 | 32.23 | 31.79 | 32.11 | 10,348,862 | -0.04(-0.13%) |
Sep 26, 2016 | 32.38 | 32.49 | 32.06 | 32.15 | 5,434,372 | -0.53(-1.62%) |
Sep 23, 2016 | 32.67 | 32.97 | 32.52 | 32.68 | 7,026,394 | -0.12(-0.37%) |
Sep 22, 2016 | 33.23 | 33.25 | 32.72 | 32.80 | 5,585,346 | -0.14(-0.42%) |
Sep 21, 2016 | 32.86 | 33.06 | 32.66 | 32.94 | 5,403,670 | +0.28(+0.85%) |
Sep 20, 2016 | 32.89 | 33.15 | 32.62 | 32.67 | 6,189,796 | +0.07(+0.22%) |
Sep 19, 2016 | 32.72 | 33.03 | 32.48 | 32.59 | 6,418,945 | +0.02(+0.07%) |
Sep 16, 2016 | 32.92 | 32.97 | 32.52 | 32.57 | 7,726,730 | -0.64(-1.93%) |
Sep 15, 2016 | 32.93 | 33.34 | 32.87 | 33.21 | 5,537,630 | +0.25(+0.76%) |
Sep 14, 2016 | 33.05 | 33.26 | 32.87 | 32.96 | 5,239,855 | -0.16(-0.49%) |
Sep 13, 2016 | 33.25 | 33.45 | 32.89 | 33.12 | 6,568,024 | -0.59(-1.74%) |
Sep 12, 2016 | 33.08 | 33.81 | 32.93 | 33.71 | 6,177,382 | +0.43(+1.29%) |
Sep 09, 2016 | 33.61 | 33.93 | 33.27 | 33.27 | 7,171,898 | -0.41(-1.23%) |
Sep 08, 2016 | 33.59 | 33.94 | 33.54 | 33.69 | 5,119,273 | +0.12(+0.36%) |
Sep 07, 2016 | 33.57 | 33.80 | 33.45 | 33.57 | 5,378,322 | -0.15(-0.46%) |
Sep 06, 2016 | 33.79 | 33.95 | 33.48 | 33.72 | 5,064,567 | -0.14(-0.41%) |
Sep 02, 2016 | 33.80 | 33.86 | 33.86 | 33.86 | 3,066,765 | +0.15(+0.43%) |
Sep 01, 2016 | 33.98 | 34.16 | 33.41 | 33.71 | 4,129,453 | -0.16(-0.48%) |
Aug 31, 2016 | 33.97 | 34.14 | 33.49 | 33.88 | 5,453,584 | -0.03(-0.10%) |
Aug 30, 2016 | 33.45 | 33.92 | 33.45 | 33.91 | 4,009,697 | +0.37(+1.09%) |
Aug 29, 2016 | 33.27 | 33.66 | 33.20 | 33.54 | 3,909,912 | +0.33(+1.00%) |
Aug 26, 2016 | 33.06 | 33.33 | 32.95 | 33.21 | 6,113,553 | +0.26(+0.79%) |
Aug 25, 2016 | 32.70 | 32.95 | 32.68 | 32.95 | 3,722,356 | +0.20(+0.60%) |
Aug 24, 2016 | 32.80 | 32.88 | 32.65 | 32.75 | 3,218,437 | +0.03(+0.10%) |
Aug 23, 2016 | 32.84 | 32.94 | 32.71 | 32.72 | 2,624,525 | +0.06(+0.17%) |
Aug 22, 2016 | 32.65 | 32.78 | 32.49 | 32.67 | 2,723,585 | -0.06(-0.17%) |
Aug 19, 2016 | 32.57 | 32.80 | 32.41 | 32.72 | 3,834,073 | +0.01(+0.02%) |
Aug 18, 2016 | 32.57 | 32.83 | 32.50 | 32.71 | 3,445,781 | +0.02(+0.07%) |
Aug 17, 2016 | 32.54 | 32.75 | 32.51 | 32.69 | 4,842,591 | +0.18(+0.55%) |
Aug 16, 2016 | 32.43 | 32.78 | 32.42 | 32.51 | 4,470,521 | -0.14(-0.42%) |
Aug 15, 2016 | 32.50 | 32.74 | 32.43 | 32.65 | 2,755,100 | +0.35(+1.08%) |
Aug 12, 2016 | 32.18 | 32.32 | 32.04 | 32.30 | 3,756,990 | -0.25(-0.77%) |
Aug 11, 2016 | 32.41 | 32.68 | 32.32 | 32.55 | 3,209,898 | +0.16(+0.50%) |
Aug 10, 2016 | 32.75 | 32.82 | 32.36 | 32.39 | 3,316,187 | -0.36(-1.09%) |
Aug 09, 2016 | 32.98 | 33.09 | 32.74 | 32.75 | 3,649,211 | -0.25(-0.76%) |
Aug 08, 2016 | 32.93 | 33.20 | 32.90 | 33.00 | 3,724,687 | +0.07(+0.22%) |
Aug 05, 2016 | 32.15 | 32.95 | 32.05 | 32.93 | 6,743,805 | +1.27(+4.01%) |
Aug 04, 2016 | 31.82 | 31.93 | 31.56 | 31.66 | 6,786,329 | -0.23(-0.71%) |
Aug 03, 2016 | 31.60 | 32.01 | 31.54 | 31.88 | 4,624,243 | +0.34(+1.08%) |
Aug 02, 2016 | 31.88 | 31.90 | 31.32 | 31.54 | 5,316,039 | -0.33(-1.02%) |
Aug 01, 2016 | 32.15 | 32.28 | 31.80 | 31.87 | 4,603,163 | -0.16(-0.51%) |
Jul 29, 2016 | 32.09 | 32.32 | 31.99 | 32.03 | 5,381,880 | -0.20(-0.61%) |
Jul 28, 2016 | 32.19 | 32.32 | 32.00 | 32.23 | 5,122,773 | -0.08(-0.25%) |
Jul 27, 2016 | 32.03 | 32.60 | 31.93 | 32.31 | 8,735,274 | +0.27(+0.83%) |
Jul 26, 2016 | 31.70 | 32.10 | 31.64 | 32.04 | 7,849,553 | +0.45(+1.41%) |
Jul 25, 2016 | 31.72 | 31.91 | 31.45 | 31.60 | 5,496,925 | -0.11(-0.36%) |
Jul 22, 2016 | 31.26 | 31.76 | 31.25 | 31.71 | 6,080,433 | +0.48(+1.53%) |
Jul 21, 2016 | 31.92 | 32.20 | 31.21 | 31.23 | 10,430,964 | -1.14(-3.52%) |
Jul 20, 2016 | 32.36 | 32.39 | 31.98 | 32.37 | 5,951,579 | +0.24(+0.76%) |
Jul 19, 2016 | 32.14 | 32.19 | 31.96 | 32.13 | 3,662,433 | -0.18(-0.55%) |
Jul 18, 2016 | 32.25 | 32.38 | 32.10 | 32.31 | 4,243,930 | +0.11(+0.35%) |
Jul 15, 2016 | 32.44 | 32.44 | 31.94 | 32.19 | 4,877,357 | +0.08(+0.25%) |
Jul 14, 2016 | 32.91 | 32.91 | 32.03 | 32.11 | 4,778,787 | +0.23(+0.71%) |
Jul 13, 2016 | 31.81 | 32.06 | 31.58 | 31.89 | 5,367,452 | +0.03(+0.10%) |
Jul 12, 2016 | 31.60 | 31.93 | 31.58 | 31.85 | 7,130,377 | +0.63(+2.02%) |
Jul 11, 2016 | 31.41 | 31.64 | 31.17 | 31.22 | 4,857,228 | +0.08(+0.26%) |
Jul 08, 2016 | 30.83 | 31.11 | 30.55 | 31.14 | 5,861,898 | +0.59(+1.93%) |
Jul 07, 2016 | 30.17 | 30.87 | 30.17 | 30.55 | 7,051,271 | +0.36(+1.21%) |
Jul 06, 2016 | 29.76 | 30.26 | 29.53 | 30.19 | 10,481,146 | +0.15(+0.48%) |
Jul 05, 2016 | 30.46 | 30.46 | 29.83 | 30.04 | 12,667,326 | -0.74(-2.39%) |
Jul 01, 2016 | 31.23 | 30.78 | 30.78 | 30.78 | 7,075,678 | -0.66(-2.09%) |
Jun 30, 2016 | 31.11 | 31.45 | 30.72 | 31.43 | 9,167,531 | +0.69(+2.24%) |
Jun 29, 2016 | 30.12 | 30.76 | 29.91 | 30.75 | 10,420,740 | +0.98(+3.29%) |
Jun 28, 2016 | 29.55 | 29.77 | 29.17 | 29.77 | 8,073,001 | +0.74(+2.54%) |
Jun 27, 2016 | 30.11 | 30.15 | 28.90 | 29.03 | 13,512,215 | -1.71(-5.55%) |
Jun 24, 2016 | 31.86 | 32.04 | 30.71 | 30.74 | 14,907,938 | -2.87(-8.55%) |
Jun 23, 2016 | 33.25 | 33.61 | 33.25 | 33.61 | 5,550,628 | +0.76(+2.32%) |
Jun 22, 2016 | 32.76 | 33.03 | 32.70 | 32.85 | 5,814,212 | +0.13(+0.40%) |
Jun 21, 2016 | 32.92 | 32.92 | 32.62 | 32.72 | 4,574,104 | +0.02(+0.05%) |
Jun 20, 2016 | 33.08 | 33.26 | 32.66 | 32.70 | 6,135,906 | +0.29(+0.90%) |
Jun 17, 2016 | 32.56 | 32.72 | 32.27 | 32.41 | 6,761,266 | -0.08(-0.25%) |
Jun 16, 2016 | 32.17 | 32.51 | 31.88 | 32.49 | 4,909,073 | -0.08(-0.25%) |
Jun 15, 2016 | 32.70 | 32.92 | 32.53 | 32.57 | 5,204,126 | +0.09(+0.27%) |
Jun 14, 2016 | 33.01 | 33.31 | 32.37 | 32.49 | 8,060,737 | -0.66(-1.98%) |
Jun 13, 2016 | 33.25 | 33.60 | 33.14 | 33.14 | 6,509,988 | -0.23(-0.68%) |
Jun 10, 2016 | 33.23 | 33.43 | 33.18 | 33.37 | 6,587,603 | -0.33(-0.98%) |
Jun 09, 2016 | 33.84 | 33.86 | 33.47 | 33.70 | 6,950,252 | -0.33(-0.98%) |
Jun 08, 2016 | 34.01 | 34.25 | 33.94 | 34.03 | 4,370,388 | +0.02(+0.05%) |
Jun 07, 2016 | 34.27 | 34.40 | 34.01 | 34.01 | 5,723,509 | -0.28(-0.83%) |
Jun 06, 2016 | 33.72 | 34.48 | 33.72 | 34.30 | 6,242,014 | +0.70(+2.10%) |
Jun 03, 2016 | 33.39 | 33.69 | 33.14 | 33.59 | 9,040,583 | -0.52(-1.52%) |
Jun 02, 2016 | 34.13 | 34.14 | 33.93 | 34.11 | 5,967,050 | -0.07(-0.21%) |
Jun 01, 2016 | 33.72 | 34.23 | 33.46 | 34.18 | 4,986,895 | +0.15(+0.45%) |
May 31, 2016 | 34.40 | 34.44 | 33.91 | 34.03 | 6,956,509 | -0.17(-0.50%) |
May 27, 2016 | 34.11 | 34.20 | 34.20 | 34.20 | 4,978,892 | +0.19(+0.57%) |
May 26, 2016 | 34.05 | 34.22 | 33.78 | 34.01 | 4,420,635 | -0.15(-0.43%) |
May 25, 2016 | 33.97 | 34.43 | 33.92 | 34.15 | 6,856,090 | +0.43(+1.27%) |
May 24, 2016 | 33.35 | 33.95 | 33.29 | 33.72 | 5,874,462 | +0.57(+1.73%) |
May 23, 2016 | 33.12 | 33.30 | 32.89 | 33.15 | 4,433,879 | -0.08(-0.24%) |
May 20, 2016 | 33.18 | 33.52 | 33.14 | 33.23 | 5,326,965 | +0.19(+0.59%) |
May 19, 2016 | 33.05 | 33.38 | 32.76 | 33.04 | 7,017,021 | -0.25(-0.75%) |
May 18, 2016 | 32.28 | 33.30 | 32.25 | 33.29 | 9,927,421 | +1.05(+3.26%) |
May 17, 2016 | 31.99 | 32.49 | 31.92 | 32.23 | 10,082,357 | +0.08(+0.25%) |
May 16, 2016 | 31.81 | 32.32 | 31.80 | 32.15 | 4,825,793 | +0.24(+0.76%) |
May 13, 2016 | 32.16 | 32.49 | 31.79 | 31.91 | 6,688,037 | -0.24(-0.76%) |
May 12, 2016 | 32.46 | 32.69 | 31.92 | 32.15 | 8,297,809 | -0.11(-0.33%) |
May 11, 2016 | 32.42 | 32.68 | 32.26 | 32.26 | 6,572,709 | -0.30(-0.92%) |
May 10, 2016 | 32.11 | 32.58 | 32.03 | 32.56 | 5,132,014 | +0.70(+2.21%) |
May 09, 2016 | 31.94 | 32.15 | 31.74 | 31.85 | 5,826,205 | -0.13(-0.40%) |
May 06, 2016 | 31.68 | 32.03 | 31.54 | 31.98 | 4,392,131 | +0.11(+0.33%) |
May 05, 2016 | 31.78 | 32.00 | 31.60 | 31.88 | 4,684,287 | +0.10(+0.31%) |
May 04, 2016 | 31.87 | 32.18 | 31.61 | 31.78 | 5,311,340 | -0.43(-1.33%) |
May 03, 2016 | 32.44 | 32.45 | 31.89 | 32.21 | 6,147,999 | -0.78(-2.35%) |
May 02, 2016 | 32.59 | 33.05 | 32.38 | 32.99 | 7,484,568 | +0.43(+1.32%) |
Apr 29, 2016 | 32.52 | 32.78 | 32.16 | 32.56 | 7,350,861 | -0.19(-0.57%) |
Apr 28, 2016 | 32.92 | 33.16 | 32.69 | 32.74 | 6,768,086 | -0.52(-1.55%) |
Apr 27, 2016 | 33.08 | 33.52 | 33.03 | 33.26 | 6,365,858 | +0.04(+0.12%) |
Apr 26, 2016 | 32.95 | 33.26 | 32.91 | 33.22 | 7,454,507 | +0.45(+1.38%) |
Apr 25, 2016 | 32.92 | 33.16 | 32.71 | 32.77 | 7,903,708 | -0.31(-0.95%) |
Apr 22, 2016 | 32.70 | 33.36 | 32.66 | 33.08 | 8,458,907 | +0.29(+0.88%) |
Apr 21, 2016 | 32.37 | 32.99 | 32.16 | 32.79 | 10,433,831 | +0.79(+2.47%) |
Apr 20, 2016 | 31.28 | 32.00 | 31.28 | 32.00 | 9,078,150 | +0.71(+2.27%) |
Apr 19, 2016 | 30.92 | 31.42 | 30.92 | 31.29 | 6,320,254 | +0.43(+1.38%) |
Apr 18, 2016 | 30.37 | 30.87 | 30.25 | 30.87 | 5,284,422 | +0.37(+1.22%) |
Apr 15, 2016 | 30.63 | 30.83 | 30.38 | 30.50 | 6,565,221 | -0.17(-0.55%) |
Apr 14, 2016 | 30.38 | 30.96 | 30.22 | 30.67 | 5,774,020 | +0.23(+0.74%) |
Apr 13, 2016 | 29.36 | 30.44 | 29.35 | 30.44 | 7,447,605 | +1.33(+4.57%) |
Apr 12, 2016 | 29.01 | 29.27 | 28.93 | 29.11 | 6,864,935 | +0.22(+0.75%) |
Apr 11, 2016 | 28.81 | 29.12 | 28.72 | 28.89 | 4,970,344 | +0.30(+1.04%) |
Apr 08, 2016 | 29.05 | 29.11 | 28.55 | 28.59 | 6,681,579 | -0.14(-0.50%) |
Apr 07, 2016 | 29.49 | 29.60 | 28.64 | 28.74 | 6,103,962 | -1.05(-3.52%) |
Apr 06, 2016 | 29.38 | 29.89 | 29.36 | 29.79 | 13,320,916 | +0.36(+1.23%) |
Apr 05, 2016 | 29.48 | 29.72 | 29.32 | 29.42 | 8,013,758 | -0.42(-1.40%) |
Apr 04, 2016 | 29.75 | 29.96 | 29.66 | 29.84 | 5,801,992 | +0.09(+0.30%) |
Apr 01, 2016 | 29.54 | 29.82 | 29.32 | 29.75 | 7,911,883 | +0.08(+0.27%) |
Mar 31, 2016 | 29.81 | 30.09 | 29.59 | 29.67 | 5,902,242 | -0.25(-0.83%) |
Mar 30, 2016 | 30.05 | 30.34 | 29.86 | 29.92 | 6,314,509 | +0.14(+0.46%) |
Mar 29, 2016 | 29.76 | 29.86 | 29.48 | 29.79 | 6,091,239 | -0.30(-0.99%) |
Mar 28, 2016 | 30.07 | 30.23 | 29.85 | 30.09 | 4,586,010 | +0.05(+0.16%) |
Mar 24, 2016 | 29.88 | 30.04 | 30.04 | 30.04 | 4,551,879 | -0.19(-0.64%) |
Mar 23, 2016 | 30.53 | 30.57 | 30.15 | 30.23 | 6,325,171 | -0.27(-0.90%) |
Mar 22, 2016 | 30.42 | 30.69 | 30.26 | 30.50 | 5,574,622 | -0.22(-0.71%) |
Mar 21, 2016 | 30.78 | 31.07 | 30.50 | 30.72 | 6,659,365 | -0.02(-0.05%) |
Mar 18, 2016 | 30.29 | 30.87 | 30.23 | 30.74 | 13,069,392 | +0.62(+2.06%) |
Mar 17, 2016 | 29.86 | 30.18 | 29.57 | 30.12 | 10,645,538 | +0.17(+0.56%) |
Mar 16, 2016 | 30.11 | 30.50 | 29.72 | 29.95 | 7,813,982 | -0.26(-0.85%) |
Mar 15, 2016 | 30.00 | 30.21 | 29.80 | 30.21 | 5,827,269 | -0.11(-0.37%) |
Mar 14, 2016 | 30.14 | 30.44 | 29.99 | 30.32 | 6,009,804 | -0.10(-0.32%) |
Mar 11, 2016 | 30.08 | 30.46 | 29.99 | 30.42 | 7,609,572 | +0.71(+2.39%) |
Mar 10, 2016 | 30.17 | 30.26 | 29.22 | 29.71 | 8,871,346 | -0.22(-0.73%) |
Mar 09, 2016 | 30.45 | 30.50 | 29.81 | 29.92 | 7,309,949 | -0.28(-0.93%) |
Mar 08, 2016 | 30.36 | 30.54 | 29.98 | 30.21 | 7,660,218 | -0.55(-1.78%) |
Mar 07, 2016 | 30.35 | 30.81 | 30.19 | 30.75 | 5,831,511 | +0.06(+0.21%) |
Mar 04, 2016 | 30.50 | 30.83 | 30.46 | 30.69 | 9,395,415 | +0.32(+1.06%) |
Mar 03, 2016 | 30.11 | 30.39 | 29.97 | 30.37 | 6,488,953 | +0.22(+0.72%) |
Mar 02, 2016 | 29.56 | 30.17 | 29.56 | 30.15 | 8,497,176 | +0.50(+1.68%) |
Mar 01, 2016 | 28.69 | 29.67 | 28.68 | 29.65 | 8,680,413 | +1.14(+3.98%) |
Feb 29, 2016 | 28.96 | 29.09 | 28.51 | 28.51 | 8,710,916 | -0.59(-2.02%) |
Feb 26, 2016 | 28.68 | 29.33 | 28.67 | 29.10 | 8,256,878 | +0.64(+2.24%) |
Feb 25, 2016 | 28.02 | 28.48 | 27.81 | 28.47 | 5,805,595 | +0.45(+1.61%) |
Feb 24, 2016 | 27.63 | 28.11 | 27.26 | 28.01 | 7,316,142 | -0.23(-0.83%) |
Feb 23, 2016 | 28.43 | 28.45 | 27.96 | 28.25 | 6,246,894 | -0.30(-1.04%) |
Feb 22, 2016 | 28.14 | 28.76 | 28.41 | 28.55 | 6,434,872 | +0.40(+1.43%) |
Feb 19, 2016 | 27.72 | 28.21 | 27.66 | 28.14 | 9,056,510 | +0.31(+1.13%) |
Feb 18, 2016 | 28.17 | 28.29 | 27.74 | 27.83 | 8,580,955 | -0.30(-1.06%) |
Feb 17, 2016 | 28.23 | 28.48 | 28.09 | 28.13 | 10,397,810 | +0.29(+1.04%) |
Feb 16, 2016 | 27.76 | 28.06 | 27.54 | 27.84 | 10,229,194 | +0.58(+2.13%) |
Feb 12, 2016 | 26.93 | 27.26 | 27.26 | 27.26 | 11,460,682 | +0.88(+3.33%) |
Feb 11, 2016 | 26.03 | 26.62 | 25.94 | 26.38 | 12,141,517 | -0.66(-2.44%) |
Feb 10, 2016 | 27.44 | 27.61 | 27.02 | 27.04 | 9,583,317 | -0.03(-0.12%) |
Feb 09, 2016 | 26.27 | 27.32 | 26.12 | 27.07 | 8,411,536 | +0.24(+0.90%) |
Feb 08, 2016 | 27.14 | 27.25 | 26.44 | 26.83 | 11,716,145 | -0.93(-3.37%) |
Feb 05, 2016 | 28.20 | 28.50 | 27.66 | 27.76 | 6,891,196 | -0.39(-1.40%) |
Feb 04, 2016 | 27.61 | 28.37 | 27.52 | 28.16 | 7,680,038 | +0.49(+1.78%) |
Feb 03, 2016 | 27.84 | 27.87 | 26.72 | 27.67 | 10,546,204 | +0.04(+0.15%) |
Feb 02, 2016 | 28.17 | 28.30 | 27.44 | 27.63 | 10,451,828 | -0.97(-3.41%) |
Feb 01, 2016 | 28.89 | 29.05 | 28.39 | 28.60 | 8,138,355 | -0.58(-1.99%) |
Jan 29, 2016 | 28.67 | 29.19 | 28.55 | 29.18 | 9,556,721 | +0.82(+2.90%) |
Jan 28, 2016 | 28.67 | 28.85 | 28.06 | 28.36 | 8,955,614 | -0.05(-0.17%) |
Jan 27, 2016 | 28.39 | 29.17 | 28.19 | 28.41 | 8,867,017 | -0.10(-0.37%) |
Jan 26, 2016 | 27.86 | 28.65 | 27.86 | 28.51 | 9,263,318 | +0.71(+2.57%) |
Jan 25, 2016 | 28.08 | 28.22 | 27.71 | 27.80 | 11,129,835 | -0.38(-1.37%) |
Jan 22, 2016 | 27.92 | 28.39 | 27.78 | 28.18 | 11,370,608 | +0.67(+2.45%) |
Jan 21, 2016 | 28.63 | 28.87 | 27.45 | 27.51 | 15,592,133 | -0.93(-3.27%) |
Jan 20, 2016 | 27.98 | 28.79 | 27.86 | 28.44 | 16,192,027 | -0.37(-1.28%) |
Jan 19, 2016 | 29.17 | 29.26 | 28.64 | 28.81 | 10,200,330 | +0.12(+0.42%) |
Jan 15, 2016 | 28.55 | 28.69 | 28.69 | 28.69 | 9,302,870 | -1.03(-3.48%) |
Jan 14, 2016 | 29.46 | 30.00 | 28.95 | 29.72 | 9,191,338 | +0.49(+1.67%) |
Jan 13, 2016 | 30.48 | 30.55 | 29.08 | 29.23 | 11,185,929 | -1.01(-3.34%) |
Jan 12, 2016 | 30.47 | 30.55 | 29.80 | 30.25 | 8,038,055 | +0.24(+0.80%) |
Jan 11, 2016 | 30.19 | 30.25 | 29.63 | 30.00 | 7,132,094 | +0.22(+0.73%) |
Jan 08, 2016 | 30.63 | 30.71 | 29.72 | 29.79 | 8,711,161 | -0.55(-1.82%) |
Jan 07, 2016 | 30.58 | 30.97 | 30.25 | 30.34 | 10,274,377 | -0.79(-2.52%) |
Jan 06, 2016 | 31.39 | 31.46 | 31.02 | 31.13 | 8,822,119 | -0.80(-2.51%) |
Jan 05, 2016 | 32.03 | 32.27 | 31.74 | 31.93 | 8,725,800 | -0.12(-0.38%) |
Jan 04, 2016 | 32.31 | 32.31 | 31.65 | 32.05 | 9,388,653 | -1.00(-3.03%) |
Dec 31, 2015 | 32.85 | 33.05 | 33.05 | 33.05 | 7,972,801 | -0.05(-0.15%) |
Dec 30, 2015 | 33.35 | 33.51 | 33.09 | 33.10 | 2,878,367 | -0.35(-1.05%) |
Dec 29, 2015 | 33.24 | 33.69 | 33.14 | 33.45 | 4,411,857 | +0.47(+1.41%) |
Dec 28, 2015 | 32.88 | 33.06 | 32.74 | 32.99 | 3,509,081 | -0.07(-0.22%) |
Dec 24, 2015 | 33.15 | 33.06 | 33.06 | 33.06 | 3,099,875 | -0.10(-0.29%) |
Dec 23, 2015 | 33.07 | 33.18 | 32.92 | 33.16 | 6,955,275 | +0.29(+0.88%) |
Dec 22, 2015 | 32.81 | 32.90 | 32.40 | 32.87 | 13,005,982 | +0.32(+0.99%) |
Dec 21, 2015 | 32.51 | 32.67 | 32.19 | 32.55 | 4,346,737 | +0.30(+0.92%) |
Dec 18, 2015 | 32.77 | 32.90 | 32.23 | 32.25 | 12,282,838 | -0.83(-2.52%) |
Dec 17, 2015 | 34.21 | 34.30 | 33.08 | 33.08 | 9,370,302 | -1.15(-3.37%) |
Dec 16, 2015 | 34.05 | 34.44 | 33.70 | 34.24 | 13,163,601 | +0.53(+1.57%) |
Dec 15, 2015 | 32.87 | 33.85 | 32.87 | 33.71 | 10,151,472 | +1.32(+4.09%) |
Dec 14, 2015 | 32.82 | 33.09 | 32.09 | 32.39 | 16,887,118 | -0.30(-0.93%) |
Dec 11, 2015 | 33.40 | 33.53 | 32.48 | 32.69 | 13,903,729 | -1.20(-3.55%) |
Dec 10, 2015 | 34.01 | 34.27 | 33.71 | 33.89 | 10,842,576 | -0.10(-0.31%) |
Dec 09, 2015 | 34.38 | 34.72 | 33.81 | 34.00 | 13,648,342 | -0.60(-1.74%) |
Dec 08, 2015 | 34.62 | 34.85 | 34.48 | 34.60 | 10,432,615 | -0.35(-1.01%) |
Dec 07, 2015 | 35.24 | 35.36 | 34.76 | 34.95 | 5,170,876 | -0.38(-1.07%) |
Dec 04, 2015 | 34.65 | 35.46 | 34.57 | 35.33 | 10,271,667 | +0.87(+2.51%) |
Dec 03, 2015 | 35.02 | 35.13 | 34.34 | 34.46 | 7,060,753 | -0.41(-1.17%) |
Dec 02, 2015 | 35.34 | 35.41 | 34.82 | 34.87 | 6,248,678 | -0.34(-0.96%) |
Dec 01, 2015 | 35.32 | 35.50 | 35.00 | 35.21 | 7,121,468 | +0.06(+0.16%) |
Nov 30, 2015 | 35.22 | 35.62 | 35.09 | 35.15 | 8,079,545 | -0.03(-0.09%) |
Nov 27, 2015 | 35.18 | 35.28 | 35.08 | 35.18 | 1,909,360 | -0.04(-0.11%) |
Nov 25, 2015 | 35.14 | 35.22 | 35.22 | 35.22 | 5,522,932 | +0.20(+0.57%) |
Nov 24, 2015 | 34.68 | 35.17 | 34.58 | 35.02 | 6,805,244 | +0.01(+0.02%) |
Nov 23, 2015 | 35.13 | 35.26 | 34.96 | 35.02 | 6,557,962 | -0.06(-0.16%) |
Nov 20, 2015 | 35.30 | 35.30 | 35.01 | 35.07 | 5,618,632 | -0.07(-0.21%) |
Nov 19, 2015 | 35.26 | 35.30 | 35.01 | 35.14 | 5,487,991 | -0.14(-0.39%) |
Nov 18, 2015 | 34.45 | 35.35 | 34.41 | 35.28 | 8,846,940 | +0.87(+2.54%) |
Nov 17, 2015 | 34.58 | 34.83 | 34.33 | 34.41 | 4,951,117 | -0.02(-0.05%) |
Nov 16, 2015 | 34.13 | 34.43 | 33.95 | 34.42 | 6,896,197 | +0.21(+0.61%) |
Nov 13, 2015 | 34.46 | 34.71 | 34.12 | 34.21 | 5,040,018 | -0.41(-1.18%) |
Nov 12, 2015 | 34.89 | 35.02 | 34.62 | 34.62 | 5,405,123 | -0.53(-1.51%) |
Nov 11, 2015 | 35.19 | 35.35 | 34.99 | 35.15 | 7,010,573 | +0.17(+0.48%) |
Nov 10, 2015 | 34.98 | 35.27 | 34.74 | 34.98 | 5,977,316 | -0.03(-0.09%) |
Nov 09, 2015 | 35.54 | 35.55 | 34.89 | 35.02 | 6,469,288 | -0.42(-1.18%) |
Nov 06, 2015 | 35.40 | 35.87 | 35.15 | 35.43 | 7,970,811 | +0.72(+2.08%) |
Nov 05, 2015 | 34.26 | 34.82 | 34.01 | 34.71 | 7,769,576 | +0.56(+1.64%) |
Nov 04, 2015 | 34.21 | 34.41 | 34.07 | 34.15 | 5,033,579 | -0.05(-0.14%) |
Nov 03, 2015 | 33.75 | 34.37 | 33.65 | 34.20 | 7,570,156 | +0.32(+0.95%) |
Nov 02, 2015 | 33.57 | 33.97 | 33.40 | 33.88 | 7,169,328 | +0.48(+1.44%) |
Oct 30, 2015 | 34.05 | 34.21 | 33.37 | 33.40 | 10,923,497 | -0.64(-1.88%) |
Oct 29, 2015 | 34.39 | 34.61 | 33.97 | 34.04 | 6,521,907 | -0.36(-1.05%) |
Oct 28, 2015 | 33.41 | 34.48 | 33.34 | 34.40 | 10,014,271 | +1.09(+3.26%) |
Oct 27, 2015 | 33.19 | 33.34 | 32.99 | 33.31 | 7,127,793 | -0.14(-0.43%) |
Oct 26, 2015 | 33.68 | 33.86 | 33.43 | 33.46 | 6,304,413 | -0.29(-0.85%) |
Oct 23, 2015 | 33.65 | 33.87 | 33.36 | 33.74 | 7,279,226 | +0.48(+1.44%) |
Oct 22, 2015 | 32.81 | 33.51 | 32.74 | 33.26 | 11,135,637 | +0.65(+1.98%) |
Oct 21, 2015 | 33.04 | 33.33 | 32.59 | 32.62 | 10,499,532 | -0.33(-0.99%) |
Oct 20, 2015 | 32.75 | 33.24 | 32.59 | 32.95 | 10,754,891 | +0.86(+2.69%) |
Oct 19, 2015 | 31.94 | 32.38 | 31.94 | 32.08 | 6,539,326 | -0.26(-0.79%) |
Oct 16, 2015 | 32.53 | 32.63 | 32.08 | 32.34 | 7,143,458 | +0.01(+0.02%) |
Oct 15, 2015 | 31.70 | 32.35 | 31.58 | 32.33 | 4,886,330 | +0.97(+3.11%) |
Oct 14, 2015 | 31.68 | 31.68 | 31.29 | 31.36 | 6,749,439 | -0.46(-1.46%) |
Oct 13, 2015 | 32.07 | 32.27 | 31.78 | 31.82 | 5,232,660 | -0.50(-1.53%) |
Oct 12, 2015 | 32.23 | 32.43 | 32.13 | 32.31 | 3,698,715 | +0.01(+0.02%) |
Oct 09, 2015 | 32.59 | 32.67 | 32.09 | 32.31 | 5,247,491 | -0.34(-1.03%) |
Oct 08, 2015 | 32.23 | 32.65 | 32.11 | 32.64 | 5,143,231 | +0.26(+0.79%) |
Oct 07, 2015 | 32.22 | 32.43 | 32.02 | 32.39 | 6,414,230 | +0.47(+1.48%) |
Oct 06, 2015 | 31.91 | 32.15 | 31.68 | 31.91 | 5,339,307 | -0.15(-0.47%) |
Oct 05, 2015 | 31.58 | 32.15 | 31.47 | 32.07 | 6,785,974 | +0.78(+2.50%) |
Oct 02, 2015 | 30.50 | 31.29 | 29.93 | 31.28 | 9,583,245 | -0.15(-0.48%) |