Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.86 | 32.34 | 31.71 | 32.18 | 10,740,209 | +0.66(+2.10%) |
Sep 29, 2016 | 31.87 | 32.19 | 31.29 | 31.52 | 15,855,504 | -0.36(-1.11%) |
Sep 28, 2016 | 31.93 | 31.99 | 31.72 | 31.87 | 9,976,533 | +0.00(+0.00%) |
Sep 27, 2016 | 31.83 | 31.98 | 31.55 | 31.87 | 10,427,036 | -0.04(-0.13%) |
Sep 26, 2016 | 32.14 | 32.24 | 31.82 | 31.91 | 5,475,423 | -0.52(-1.62%) |
Sep 23, 2016 | 32.43 | 32.72 | 32.28 | 32.44 | 7,079,470 | -0.12(-0.37%) |
Sep 22, 2016 | 32.98 | 33.00 | 32.47 | 32.56 | 5,627,537 | -0.14(-0.42%) |
Sep 21, 2016 | 32.61 | 32.81 | 32.41 | 32.69 | 5,444,489 | +0.27(+0.85%) |
Sep 20, 2016 | 32.65 | 32.90 | 32.38 | 32.42 | 6,236,553 | +0.07(+0.22%) |
Sep 19, 2016 | 32.48 | 32.78 | 32.23 | 32.35 | 6,467,433 | +0.02(+0.07%) |
Sep 16, 2016 | 32.67 | 32.73 | 32.28 | 32.32 | 7,785,096 | -0.64(-1.93%) |
Sep 15, 2016 | 32.68 | 33.09 | 32.62 | 32.96 | 5,579,461 | +0.25(+0.76%) |
Sep 14, 2016 | 32.80 | 33.01 | 32.62 | 32.71 | 5,279,437 | -0.16(-0.49%) |
Sep 13, 2016 | 33.00 | 33.20 | 32.65 | 32.87 | 6,617,637 | -0.58(-1.74%) |
Sep 12, 2016 | 32.83 | 33.56 | 32.68 | 33.45 | 6,224,046 | +0.43(+1.29%) |
Sep 09, 2016 | 33.36 | 33.68 | 33.03 | 33.03 | 7,226,073 | -0.41(-1.23%) |
Sep 08, 2016 | 33.34 | 33.69 | 33.29 | 33.44 | 5,157,944 | +0.12(+0.36%) |
Sep 07, 2016 | 33.32 | 33.54 | 33.20 | 33.32 | 5,418,949 | -0.15(-0.46%) |
Sep 06, 2016 | 33.53 | 33.69 | 33.23 | 33.47 | 5,102,824 | -0.14(-0.41%) |
Sep 02, 2016 | 33.55 | 33.61 | 33.61 | 33.61 | 3,089,931 | +0.15(+0.43%) |
Sep 01, 2016 | 33.73 | 33.91 | 33.15 | 33.46 | 4,160,646 | -0.16(-0.48%) |
Aug 31, 2016 | 33.71 | 33.88 | 33.24 | 33.62 | 5,494,780 | -0.03(-0.10%) |
Aug 30, 2016 | 33.20 | 33.66 | 33.20 | 33.65 | 4,039,985 | +0.36(+1.09%) |
Aug 29, 2016 | 33.02 | 33.41 | 32.95 | 33.29 | 3,939,447 | +0.33(+1.00%) |
Aug 26, 2016 | 32.81 | 33.08 | 32.70 | 32.96 | 6,159,734 | +0.26(+0.79%) |
Aug 25, 2016 | 32.45 | 32.70 | 32.44 | 32.70 | 3,750,475 | +0.19(+0.60%) |
Aug 24, 2016 | 32.56 | 32.64 | 32.40 | 32.51 | 3,242,749 | +0.03(+0.10%) |
Aug 23, 2016 | 32.60 | 32.69 | 32.47 | 32.48 | 2,644,351 | +0.06(+0.17%) |
Aug 22, 2016 | 32.40 | 32.54 | 32.25 | 32.42 | 2,744,159 | -0.06(-0.17%) |
Aug 19, 2016 | 32.32 | 32.56 | 32.17 | 32.48 | 3,863,035 | +0.01(+0.02%) |
Aug 18, 2016 | 32.32 | 32.58 | 32.26 | 32.47 | 3,471,809 | +0.02(+0.07%) |
Aug 17, 2016 | 32.30 | 32.50 | 32.27 | 32.44 | 4,879,171 | +0.18(+0.55%) |
Aug 16, 2016 | 32.19 | 32.53 | 32.18 | 32.27 | 4,504,290 | -0.14(-0.42%) |
Aug 15, 2016 | 32.26 | 32.49 | 32.19 | 32.40 | 2,775,912 | +0.35(+1.08%) |
Aug 12, 2016 | 31.94 | 32.07 | 31.80 | 32.06 | 3,785,370 | -0.25(-0.77%) |
Aug 11, 2016 | 32.17 | 32.44 | 32.08 | 32.31 | 3,234,146 | +0.16(+0.50%) |
Aug 10, 2016 | 32.51 | 32.57 | 32.11 | 32.15 | 3,341,237 | -0.36(-1.09%) |
Aug 09, 2016 | 32.74 | 32.84 | 32.49 | 32.50 | 3,676,777 | -0.25(-0.76%) |
Aug 08, 2016 | 32.68 | 32.95 | 32.65 | 32.75 | 3,752,823 | +0.07(+0.22%) |
Aug 05, 2016 | 31.90 | 32.70 | 31.81 | 32.68 | 6,794,747 | +1.26(+4.01%) |
Aug 04, 2016 | 31.58 | 31.69 | 31.33 | 31.42 | 6,837,592 | -0.23(-0.71%) |
Aug 03, 2016 | 31.36 | 31.77 | 31.30 | 31.65 | 4,659,174 | +0.34(+1.08%) |
Aug 02, 2016 | 31.64 | 31.66 | 31.09 | 31.31 | 5,356,195 | -0.32(-1.02%) |
Aug 01, 2016 | 31.91 | 32.04 | 31.56 | 31.63 | 4,637,935 | -0.16(-0.51%) |
Jul 29, 2016 | 31.85 | 32.08 | 31.75 | 31.79 | 5,422,534 | -0.19(-0.61%) |
Jul 28, 2016 | 31.95 | 32.08 | 31.76 | 31.98 | 5,161,469 | -0.08(-0.25%) |
Jul 27, 2016 | 31.79 | 32.35 | 31.70 | 32.06 | 8,801,259 | +0.26(+0.83%) |
Jul 26, 2016 | 31.46 | 31.86 | 31.40 | 31.80 | 7,908,847 | +0.44(+1.41%) |
Jul 25, 2016 | 31.49 | 31.67 | 31.21 | 31.36 | 5,538,448 | -0.11(-0.36%) |
Jul 22, 2016 | 31.03 | 31.52 | 31.01 | 31.47 | 6,126,364 | +0.47(+1.53%) |
Jul 21, 2016 | 31.68 | 31.96 | 30.97 | 31.00 | 10,509,758 | -1.13(-3.52%) |
Jul 20, 2016 | 32.12 | 32.15 | 31.74 | 32.13 | 5,996,537 | +0.24(+0.76%) |
Jul 19, 2016 | 31.90 | 31.94 | 31.72 | 31.89 | 3,690,099 | -0.18(-0.55%) |
Jul 18, 2016 | 32.01 | 32.14 | 31.86 | 32.06 | 4,275,988 | +0.11(+0.35%) |
Jul 15, 2016 | 32.19 | 32.19 | 31.70 | 31.95 | 4,914,199 | +0.08(+0.25%) |
Jul 14, 2016 | 32.66 | 32.66 | 31.79 | 31.87 | 4,814,885 | +0.22(+0.71%) |
Jul 13, 2016 | 31.57 | 31.82 | 31.34 | 31.65 | 5,407,997 | +0.03(+0.10%) |
Jul 12, 2016 | 31.36 | 31.69 | 31.34 | 31.62 | 7,184,239 | +0.63(+2.02%) |
Jul 11, 2016 | 31.17 | 31.41 | 30.94 | 30.99 | 4,893,919 | +0.08(+0.26%) |
Jul 08, 2016 | 30.60 | 30.88 | 30.32 | 30.91 | 5,906,178 | +0.59(+1.93%) |
Jul 07, 2016 | 29.95 | 30.64 | 29.95 | 30.32 | 7,104,536 | +0.36(+1.21%) |
Jul 06, 2016 | 29.54 | 30.03 | 29.31 | 29.96 | 10,560,319 | +0.14(+0.48%) |
Jul 05, 2016 | 30.23 | 30.23 | 29.61 | 29.82 | 12,763,013 | -0.73(-2.39%) |
Jul 01, 2016 | 31.00 | 30.55 | 30.55 | 30.55 | 7,129,126 | -0.65(-2.09%) |
Jun 30, 2016 | 30.88 | 31.21 | 30.49 | 31.20 | 9,236,781 | +0.68(+2.24%) |
Jun 29, 2016 | 29.90 | 30.53 | 29.69 | 30.52 | 10,499,457 | +0.97(+3.29%) |
Jun 28, 2016 | 29.33 | 29.54 | 28.95 | 29.54 | 8,133,983 | +0.73(+2.54%) |
Jun 27, 2016 | 29.89 | 29.92 | 28.68 | 28.81 | 13,614,284 | -1.69(-5.55%) |
Jun 24, 2016 | 31.62 | 31.80 | 30.48 | 30.51 | 15,020,550 | -2.85(-8.55%) |
Jun 23, 2016 | 33.00 | 33.36 | 33.00 | 33.36 | 5,592,557 | +0.75(+2.32%) |
Jun 22, 2016 | 32.51 | 32.78 | 32.46 | 32.60 | 5,858,132 | +0.13(+0.40%) |
Jun 21, 2016 | 32.68 | 32.68 | 32.38 | 32.47 | 4,608,656 | +0.02(+0.05%) |
Jun 20, 2016 | 32.83 | 33.01 | 32.41 | 32.46 | 6,182,256 | +0.29(+0.90%) |
Jun 17, 2016 | 32.31 | 32.47 | 32.02 | 32.17 | 6,812,340 | -0.08(-0.25%) |
Jun 16, 2016 | 31.93 | 32.27 | 31.64 | 32.25 | 4,946,156 | -0.08(-0.25%) |
Jun 15, 2016 | 32.46 | 32.68 | 32.29 | 32.33 | 5,243,437 | +0.09(+0.27%) |
Jun 14, 2016 | 32.76 | 33.06 | 32.13 | 32.24 | 8,121,626 | -0.65(-1.98%) |
Jun 13, 2016 | 33.00 | 33.35 | 32.89 | 32.89 | 6,559,163 | -0.22(-0.68%) |
Jun 10, 2016 | 32.98 | 33.18 | 32.93 | 33.12 | 6,637,365 | -0.33(-0.98%) |
Jun 09, 2016 | 33.58 | 33.61 | 33.22 | 33.45 | 7,002,754 | -0.33(-0.97%) |
Jun 08, 2016 | 33.75 | 33.99 | 33.69 | 33.78 | 4,403,401 | +0.02(+0.05%) |
Jun 07, 2016 | 34.02 | 34.14 | 33.75 | 33.76 | 5,766,743 | -0.28(-0.83%) |
Jun 06, 2016 | 33.46 | 34.22 | 33.46 | 34.04 | 6,289,165 | +0.70(+2.10%) |
Jun 03, 2016 | 33.14 | 33.44 | 32.89 | 33.34 | 9,108,874 | -0.51(-1.52%) |
Jun 02, 2016 | 33.87 | 33.89 | 33.68 | 33.86 | 6,012,124 | -0.07(-0.21%) |
Jun 01, 2016 | 33.47 | 33.98 | 33.21 | 33.93 | 5,024,565 | +0.15(+0.45%) |
May 31, 2016 | 34.14 | 34.18 | 33.66 | 33.78 | 7,009,057 | -0.17(-0.50%) |
May 27, 2016 | 33.86 | 33.94 | 33.94 | 33.94 | 5,016,502 | +0.19(+0.57%) |
May 26, 2016 | 33.80 | 33.97 | 33.53 | 33.75 | 4,454,028 | -0.14(-0.43%) |
May 25, 2016 | 33.71 | 34.17 | 33.66 | 33.90 | 6,907,880 | +0.43(+1.27%) |
May 24, 2016 | 33.10 | 33.69 | 33.04 | 33.47 | 5,918,837 | +0.57(+1.73%) |
May 23, 2016 | 32.87 | 33.05 | 32.64 | 32.90 | 4,467,371 | -0.08(-0.24%) |
May 20, 2016 | 32.93 | 33.27 | 32.89 | 32.98 | 5,367,204 | +0.19(+0.59%) |
May 19, 2016 | 32.80 | 33.13 | 32.51 | 32.79 | 7,070,026 | -0.25(-0.75%) |
May 18, 2016 | 32.04 | 33.05 | 32.01 | 33.04 | 10,002,411 | +1.04(+3.26%) |
May 17, 2016 | 31.75 | 32.25 | 31.68 | 31.99 | 10,158,518 | +0.08(+0.25%) |
May 16, 2016 | 31.58 | 32.08 | 31.56 | 31.91 | 4,862,246 | +0.24(+0.76%) |
May 13, 2016 | 31.92 | 32.24 | 31.55 | 31.67 | 6,738,558 | -0.24(-0.75%) |
May 12, 2016 | 32.22 | 32.44 | 31.68 | 31.91 | 8,360,489 | -0.10(-0.33%) |
May 11, 2016 | 32.18 | 32.43 | 32.02 | 32.02 | 6,622,358 | -0.30(-0.92%) |
May 10, 2016 | 31.87 | 32.34 | 31.79 | 32.31 | 5,170,780 | +0.70(+2.21%) |
May 09, 2016 | 31.70 | 31.91 | 31.50 | 31.62 | 5,870,215 | -0.13(-0.40%) |
May 06, 2016 | 31.44 | 31.79 | 31.30 | 31.74 | 4,425,308 | +0.10(+0.33%) |
May 05, 2016 | 31.54 | 31.76 | 31.36 | 31.64 | 4,719,671 | +0.10(+0.31%) |
May 04, 2016 | 31.63 | 31.94 | 31.37 | 31.54 | 5,351,461 | -0.43(-1.33%) |
May 03, 2016 | 32.19 | 32.21 | 31.65 | 31.97 | 6,194,440 | -0.77(-2.35%) |
May 02, 2016 | 32.35 | 32.80 | 32.14 | 32.74 | 7,541,105 | +0.43(+1.32%) |
Apr 29, 2016 | 32.27 | 32.53 | 31.92 | 32.31 | 7,406,389 | -0.18(-0.57%) |
Apr 28, 2016 | 32.67 | 32.91 | 32.44 | 32.50 | 6,819,211 | -0.51(-1.55%) |
Apr 27, 2016 | 32.83 | 33.27 | 32.78 | 33.01 | 6,413,944 | +0.04(+0.12%) |
Apr 26, 2016 | 32.71 | 33.01 | 32.67 | 32.97 | 7,510,817 | +0.45(+1.38%) |
Apr 25, 2016 | 32.67 | 32.91 | 32.47 | 32.52 | 7,963,411 | -0.31(-0.95%) |
Apr 22, 2016 | 32.45 | 33.11 | 32.41 | 32.83 | 8,522,804 | +0.29(+0.88%) |
Apr 21, 2016 | 32.12 | 32.75 | 31.92 | 32.55 | 10,512,647 | +0.78(+2.47%) |
Apr 20, 2016 | 31.04 | 31.76 | 31.04 | 31.76 | 9,146,724 | +0.70(+2.27%) |
Apr 19, 2016 | 30.69 | 31.18 | 30.69 | 31.06 | 6,367,996 | +0.42(+1.38%) |
Apr 18, 2016 | 30.14 | 30.64 | 30.03 | 30.64 | 5,324,339 | +0.37(+1.22%) |
Apr 15, 2016 | 30.40 | 30.60 | 30.15 | 30.27 | 6,614,813 | -0.17(-0.55%) |
Apr 14, 2016 | 30.16 | 30.72 | 30.00 | 30.44 | 5,817,636 | +0.22(+0.74%) |
Apr 13, 2016 | 29.14 | 30.21 | 29.13 | 30.21 | 7,503,863 | +1.32(+4.57%) |
Apr 12, 2016 | 28.80 | 29.05 | 28.72 | 28.89 | 6,916,791 | +0.22(+0.75%) |
Apr 11, 2016 | 28.60 | 28.90 | 28.50 | 28.68 | 5,007,889 | +0.30(+1.04%) |
Apr 08, 2016 | 28.83 | 28.89 | 28.34 | 28.38 | 6,732,050 | -0.14(-0.50%) |
Apr 07, 2016 | 29.27 | 29.38 | 28.42 | 28.52 | 6,150,071 | -1.04(-3.52%) |
Apr 06, 2016 | 29.16 | 29.67 | 29.14 | 29.56 | 13,421,539 | +0.36(+1.23%) |
Apr 05, 2016 | 29.26 | 29.50 | 29.10 | 29.20 | 8,074,293 | -0.42(-1.40%) |
Apr 04, 2016 | 29.52 | 29.74 | 29.44 | 29.62 | 5,845,819 | +0.09(+0.30%) |
Apr 01, 2016 | 29.32 | 29.60 | 29.10 | 29.53 | 7,971,648 | +0.08(+0.27%) |
Mar 31, 2016 | 29.59 | 29.86 | 29.36 | 29.45 | 5,946,827 | -0.25(-0.83%) |
Mar 30, 2016 | 29.83 | 30.12 | 29.64 | 29.70 | 6,362,208 | +0.14(+0.46%) |
Mar 29, 2016 | 29.54 | 29.63 | 29.26 | 29.56 | 6,137,251 | -0.30(-0.99%) |
Mar 28, 2016 | 29.84 | 30.00 | 29.63 | 29.86 | 4,620,652 | +0.05(+0.16%) |
Mar 24, 2016 | 29.66 | 29.81 | 29.81 | 29.81 | 4,586,263 | -0.19(-0.64%) |
Mar 23, 2016 | 30.30 | 30.34 | 29.92 | 30.00 | 6,372,950 | -0.27(-0.90%) |
Mar 22, 2016 | 30.19 | 30.46 | 30.04 | 30.28 | 5,616,732 | -0.22(-0.71%) |
Mar 21, 2016 | 30.55 | 30.84 | 30.28 | 30.49 | 6,709,668 | -0.02(-0.05%) |
Mar 18, 2016 | 30.06 | 30.64 | 30.00 | 30.51 | 13,168,116 | +0.62(+2.06%) |
Mar 17, 2016 | 29.64 | 29.96 | 29.35 | 29.89 | 10,725,952 | +0.17(+0.56%) |
Mar 16, 2016 | 29.88 | 30.28 | 29.50 | 29.72 | 7,873,007 | -0.26(-0.85%) |
Mar 15, 2016 | 29.78 | 29.99 | 29.58 | 29.98 | 5,871,287 | -0.11(-0.37%) |
Mar 14, 2016 | 29.92 | 30.21 | 29.76 | 30.09 | 6,055,201 | -0.10(-0.32%) |
Mar 11, 2016 | 29.85 | 30.24 | 29.76 | 30.19 | 7,667,054 | +0.70(+2.39%) |
Mar 10, 2016 | 29.94 | 30.04 | 29.00 | 29.48 | 8,938,359 | -0.22(-0.73%) |
Mar 09, 2016 | 30.22 | 30.27 | 29.59 | 29.70 | 7,365,167 | -0.28(-0.93%) |
Mar 08, 2016 | 30.13 | 30.31 | 29.76 | 29.98 | 7,718,082 | -0.54(-1.78%) |
Mar 07, 2016 | 30.12 | 30.58 | 29.96 | 30.52 | 5,875,561 | +0.06(+0.21%) |
Mar 04, 2016 | 30.27 | 30.60 | 30.24 | 30.46 | 9,466,386 | +0.32(+1.06%) |
Mar 03, 2016 | 29.88 | 30.16 | 29.75 | 30.14 | 6,537,969 | +0.22(+0.72%) |
Mar 02, 2016 | 29.34 | 29.94 | 29.34 | 29.92 | 8,561,362 | +0.50(+1.68%) |
Mar 01, 2016 | 28.48 | 29.45 | 28.46 | 29.43 | 8,745,983 | +1.13(+3.98%) |
Feb 29, 2016 | 28.74 | 28.87 | 28.29 | 28.30 | 8,776,717 | -0.58(-2.02%) |
Feb 26, 2016 | 28.46 | 29.11 | 28.45 | 28.88 | 8,319,249 | +0.63(+2.24%) |
Feb 25, 2016 | 27.81 | 28.27 | 27.60 | 28.25 | 5,849,449 | +0.45(+1.61%) |
Feb 24, 2016 | 27.42 | 27.90 | 27.05 | 27.80 | 7,371,407 | -0.23(-0.83%) |
Feb 23, 2016 | 28.22 | 28.24 | 27.75 | 28.04 | 6,294,082 | -0.30(-1.04%) |
Feb 22, 2016 | 27.93 | 28.54 | 28.20 | 28.33 | 6,483,480 | +0.40(+1.43%) |
Feb 19, 2016 | 27.52 | 28.00 | 27.45 | 27.93 | 9,124,922 | +0.31(+1.13%) |
Feb 18, 2016 | 27.96 | 28.08 | 27.53 | 27.62 | 8,645,775 | -0.30(-1.06%) |
Feb 17, 2016 | 28.02 | 28.27 | 27.88 | 27.92 | 10,476,353 | +0.29(+1.04%) |
Feb 16, 2016 | 27.56 | 27.85 | 27.33 | 27.63 | 10,306,463 | +0.58(+2.13%) |
Feb 12, 2016 | 26.73 | 27.05 | 27.05 | 27.05 | 11,547,254 | +0.87(+3.33%) |
Feb 11, 2016 | 25.84 | 26.42 | 25.75 | 26.18 | 12,233,231 | -0.66(-2.44%) |
Feb 10, 2016 | 27.24 | 27.40 | 26.82 | 26.84 | 9,655,708 | -0.03(-0.12%) |
Feb 09, 2016 | 26.07 | 27.12 | 25.93 | 26.87 | 8,475,075 | +0.24(+0.90%) |
Feb 08, 2016 | 26.94 | 27.04 | 26.24 | 26.63 | 11,804,646 | -0.93(-3.37%) |
Feb 05, 2016 | 27.99 | 28.28 | 27.45 | 27.56 | 6,943,251 | -0.39(-1.40%) |
Feb 04, 2016 | 27.40 | 28.16 | 27.31 | 27.95 | 7,738,052 | +0.49(+1.78%) |
Feb 03, 2016 | 27.63 | 27.66 | 26.52 | 27.46 | 10,625,868 | +0.04(+0.15%) |
Feb 02, 2016 | 27.96 | 28.08 | 27.24 | 27.42 | 10,530,779 | -0.97(-3.41%) |
Feb 01, 2016 | 28.68 | 28.83 | 28.17 | 28.39 | 8,199,831 | -0.58(-1.99%) |
Jan 29, 2016 | 28.45 | 28.97 | 28.33 | 28.96 | 9,628,911 | +0.82(+2.90%) |
Jan 28, 2016 | 28.45 | 28.63 | 27.85 | 28.15 | 9,023,263 | -0.05(-0.17%) |
Jan 27, 2016 | 28.18 | 28.95 | 27.98 | 28.20 | 8,933,997 | -0.10(-0.37%) |
Jan 26, 2016 | 27.66 | 28.43 | 27.66 | 28.30 | 9,333,292 | +0.71(+2.57%) |
Jan 25, 2016 | 27.87 | 28.01 | 27.50 | 27.59 | 11,213,908 | -0.38(-1.37%) |
Jan 22, 2016 | 27.71 | 28.17 | 27.57 | 27.97 | 11,456,500 | +0.67(+2.45%) |
Jan 21, 2016 | 28.42 | 28.65 | 27.25 | 27.30 | 15,709,914 | -0.92(-3.27%) |
Jan 20, 2016 | 27.77 | 28.57 | 27.66 | 28.23 | 16,314,339 | -0.37(-1.28%) |
Jan 19, 2016 | 28.95 | 29.04 | 28.43 | 28.59 | 10,277,381 | +0.12(+0.42%) |
Jan 15, 2016 | 28.34 | 28.47 | 28.47 | 28.47 | 9,373,142 | -1.03(-3.48%) |
Jan 14, 2016 | 29.24 | 29.77 | 28.73 | 29.50 | 9,260,767 | +0.49(+1.67%) |
Jan 13, 2016 | 30.25 | 30.32 | 28.86 | 29.02 | 11,270,425 | -1.00(-3.34%) |
Jan 12, 2016 | 30.24 | 30.32 | 29.57 | 30.02 | 8,098,773 | +0.24(+0.80%) |
Jan 11, 2016 | 29.96 | 30.03 | 29.41 | 29.78 | 7,185,968 | +0.21(+0.73%) |
Jan 08, 2016 | 30.40 | 30.48 | 29.50 | 29.57 | 8,776,964 | -0.55(-1.82%) |
Jan 07, 2016 | 30.35 | 30.73 | 30.03 | 30.11 | 10,351,988 | -0.78(-2.52%) |
Jan 06, 2016 | 31.16 | 31.22 | 30.79 | 30.89 | 8,888,759 | -0.80(-2.51%) |
Jan 05, 2016 | 31.79 | 32.02 | 31.51 | 31.69 | 8,791,713 | -0.12(-0.38%) |
Jan 04, 2016 | 32.06 | 32.06 | 31.42 | 31.81 | 9,459,573 | -0.99(-3.03%) |
Dec 31, 2015 | 32.60 | 32.80 | 32.80 | 32.80 | 8,033,027 | -0.05(-0.15%) |
Dec 30, 2015 | 33.10 | 33.26 | 32.84 | 32.85 | 2,900,110 | -0.35(-1.05%) |
Dec 29, 2015 | 32.99 | 33.44 | 32.89 | 33.20 | 4,445,183 | +0.46(+1.41%) |
Dec 28, 2015 | 32.63 | 32.81 | 32.49 | 32.74 | 3,535,588 | -0.07(-0.22%) |
Dec 24, 2015 | 32.90 | 32.81 | 32.81 | 32.81 | 3,123,291 | -0.10(-0.29%) |
Dec 23, 2015 | 32.82 | 32.93 | 32.67 | 32.91 | 7,007,814 | +0.29(+0.88%) |
Dec 22, 2015 | 32.57 | 32.65 | 32.16 | 32.62 | 13,104,227 | +0.32(+0.99%) |
Dec 21, 2015 | 32.27 | 32.43 | 31.95 | 32.30 | 4,379,572 | +0.29(+0.92%) |
Dec 18, 2015 | 32.53 | 32.65 | 31.99 | 32.01 | 12,375,620 | -0.83(-2.52%) |
Dec 17, 2015 | 33.96 | 34.05 | 32.84 | 32.84 | 9,441,084 | -1.15(-3.37%) |
Dec 16, 2015 | 33.79 | 34.18 | 33.45 | 33.98 | 13,263,037 | +0.53(+1.57%) |
Dec 15, 2015 | 32.62 | 33.59 | 32.62 | 33.46 | 10,228,155 | +1.31(+4.09%) |
Dec 14, 2015 | 32.57 | 32.84 | 31.85 | 32.14 | 17,014,680 | -0.30(-0.93%) |
Dec 11, 2015 | 33.15 | 33.28 | 32.24 | 32.45 | 14,008,755 | -1.19(-3.55%) |
Dec 10, 2015 | 33.76 | 34.01 | 33.46 | 33.64 | 10,924,479 | -0.10(-0.31%) |
Dec 09, 2015 | 34.13 | 34.46 | 33.56 | 33.74 | 13,751,439 | -0.60(-1.74%) |
Dec 08, 2015 | 34.36 | 34.59 | 34.22 | 34.34 | 10,511,421 | -0.35(-1.01%) |
Dec 07, 2015 | 34.98 | 35.10 | 34.50 | 34.69 | 5,209,936 | -0.37(-1.07%) |
Dec 04, 2015 | 34.39 | 35.19 | 34.31 | 35.06 | 10,349,258 | +0.86(+2.51%) |
Dec 03, 2015 | 34.75 | 34.87 | 34.09 | 34.20 | 7,114,088 | -0.41(-1.17%) |
Dec 02, 2015 | 35.08 | 35.14 | 34.55 | 34.61 | 6,295,879 | -0.33(-0.96%) |
Dec 01, 2015 | 35.06 | 35.23 | 34.74 | 34.94 | 7,175,262 | +0.06(+0.16%) |
Nov 30, 2015 | 34.95 | 35.35 | 34.83 | 34.89 | 8,140,576 | -0.03(-0.09%) |
Nov 27, 2015 | 34.91 | 35.02 | 34.82 | 34.92 | 1,923,783 | -0.04(-0.11%) |
Nov 25, 2015 | 34.88 | 34.96 | 34.96 | 34.96 | 5,564,651 | +0.20(+0.57%) |
Nov 24, 2015 | 34.42 | 34.91 | 34.32 | 34.76 | 6,856,649 | +0.01(+0.02%) |
Nov 23, 2015 | 34.87 | 35.00 | 34.70 | 34.75 | 6,607,500 | -0.06(-0.16%) |
Nov 20, 2015 | 35.04 | 35.04 | 34.75 | 34.81 | 5,661,074 | -0.07(-0.21%) |
Nov 19, 2015 | 34.99 | 35.03 | 34.75 | 34.88 | 5,529,446 | -0.14(-0.39%) |
Nov 18, 2015 | 34.20 | 35.08 | 34.15 | 35.02 | 8,913,769 | +0.87(+2.54%) |
Nov 17, 2015 | 34.32 | 34.57 | 34.07 | 34.15 | 4,988,517 | -0.02(-0.05%) |
Nov 16, 2015 | 33.88 | 34.17 | 33.70 | 34.16 | 6,948,290 | +0.21(+0.61%) |
Nov 13, 2015 | 34.20 | 34.45 | 33.86 | 33.96 | 5,078,089 | -0.41(-1.18%) |
Nov 12, 2015 | 34.63 | 34.75 | 34.36 | 34.36 | 5,445,952 | -0.53(-1.51%) |
Nov 11, 2015 | 34.93 | 35.09 | 34.73 | 34.89 | 7,063,530 | +0.17(+0.48%) |
Nov 10, 2015 | 34.71 | 35.01 | 34.48 | 34.72 | 6,022,468 | -0.03(-0.09%) |
Nov 09, 2015 | 35.27 | 35.29 | 34.63 | 34.75 | 6,518,156 | -0.41(-1.18%) |
Nov 06, 2015 | 35.14 | 35.60 | 34.89 | 35.17 | 8,031,021 | +0.72(+2.08%) |
Nov 05, 2015 | 34.01 | 34.56 | 33.75 | 34.45 | 7,828,266 | +0.56(+1.64%) |
Nov 04, 2015 | 33.95 | 34.15 | 33.81 | 33.89 | 5,071,602 | -0.05(-0.14%) |
Nov 03, 2015 | 33.50 | 34.12 | 33.39 | 33.94 | 7,627,339 | +0.32(+0.95%) |
Nov 02, 2015 | 33.32 | 33.71 | 33.15 | 33.62 | 7,223,484 | +0.48(+1.44%) |
Oct 30, 2015 | 33.79 | 33.96 | 33.12 | 33.15 | 11,006,011 | -0.64(-1.88%) |
Oct 29, 2015 | 34.13 | 34.35 | 33.71 | 33.78 | 6,571,173 | -0.36(-1.05%) |
Oct 28, 2015 | 33.16 | 34.22 | 33.09 | 34.14 | 10,089,917 | +1.08(+3.26%) |
Oct 27, 2015 | 32.94 | 33.09 | 32.74 | 33.06 | 7,181,635 | -0.14(-0.43%) |
Oct 26, 2015 | 33.43 | 33.61 | 33.18 | 33.21 | 6,352,036 | -0.29(-0.85%) |
Oct 23, 2015 | 33.40 | 33.62 | 33.11 | 33.49 | 7,334,212 | +0.48(+1.44%) |
Oct 22, 2015 | 32.56 | 33.26 | 32.49 | 33.02 | 11,219,754 | +0.64(+1.98%) |
Oct 21, 2015 | 32.79 | 33.08 | 32.35 | 32.37 | 10,578,844 | -0.33(-0.99%) |
Oct 20, 2015 | 32.50 | 33.00 | 32.34 | 32.70 | 10,836,132 | +0.86(+2.69%) |
Oct 19, 2015 | 31.70 | 32.14 | 31.70 | 31.84 | 6,588,724 | -0.25(-0.79%) |
Oct 16, 2015 | 32.29 | 32.39 | 31.84 | 32.10 | 7,197,419 | +0.01(+0.02%) |
Oct 15, 2015 | 31.46 | 32.11 | 31.34 | 32.09 | 4,923,241 | +0.97(+3.11%) |
Oct 14, 2015 | 31.45 | 31.45 | 31.06 | 31.12 | 6,800,423 | -0.46(-1.46%) |
Oct 13, 2015 | 31.83 | 32.02 | 31.54 | 31.58 | 5,272,187 | -0.49(-1.53%) |
Oct 12, 2015 | 31.99 | 32.18 | 31.89 | 32.07 | 3,726,654 | +0.01(+0.02%) |
Oct 09, 2015 | 32.35 | 32.43 | 31.85 | 32.06 | 5,287,130 | -0.33(-1.03%) |
Oct 08, 2015 | 31.98 | 32.41 | 31.87 | 32.40 | 5,182,082 | +0.25(+0.79%) |
Oct 07, 2015 | 31.98 | 32.18 | 31.78 | 32.14 | 6,462,682 | +0.47(+1.48%) |
Oct 06, 2015 | 31.67 | 31.91 | 31.44 | 31.68 | 5,379,639 | -0.15(-0.47%) |
Oct 05, 2015 | 31.34 | 31.91 | 31.23 | 31.83 | 6,837,234 | +0.78(+2.50%) |
Oct 02, 2015 | 30.27 | 31.06 | 29.71 | 31.05 | 9,655,636 | -0.15(-0.48%) |