Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.87 | 43.62 | 41.60 | 41.65 | 5,779,772 | -1.10(-2.58%) |
Nov 29, 2016 | 42.96 | 43.37 | 42.22 | 42.75 | 5,463,376 | -0.32(-0.75%) |
Nov 28, 2016 | 42.83 | 43.85 | 42.49 | 43.07 | 9,256,366 | +0.87(+2.07%) |
Nov 25, 2016 | 43.32 | 43.46 | 41.48 | 42.20 | 6,248,520 | -0.83(-1.94%) |
Nov 23, 2016 | 43.04 | 43.04 | 43.04 | 0 | -0.04(-0.10%) | |
Nov 22, 2016 | 43.69 | 44.03 | 42.93 | 43.08 | 4,286,862 | -0.41(-0.93%) |
Nov 21, 2016 | 42.92 | 44.06 | 42.91 | 43.49 | 4,202,231 | +0.62(+1.45%) |
Nov 18, 2016 | 44.02 | 44.50 | 42.69 | 42.87 | 4,098,513 | -1.12(-2.54%) |
Nov 17, 2016 | 42.74 | 44.04 | 42.64 | 43.98 | 5,138,295 | +1.24(+2.91%) |
Nov 16, 2016 | 42.03 | 43.08 | 41.57 | 42.74 | 4,642,576 | +0.38(+0.89%) |
Nov 15, 2016 | 42.27 | 43.25 | 41.89 | 42.36 | 9,247,605 | +1.89(+4.68%) |
Nov 14, 2016 | 43.51 | 43.76 | 40.19 | 40.47 | 10,563,583 | -3.09(-7.10%) |
Nov 11, 2016 | 42.53 | 43.81 | 40.49 | 43.56 | 15,316,429 | +1.11(+2.60%) |
Nov 10, 2016 | 44.53 | 46.82 | 41.73 | 42.46 | 24,923,998 | -4.32(-9.23%) |
Nov 09, 2016 | 44.84 | 47.49 | 44.70 | 46.77 | 8,484,515 | +0.54(+1.16%) |
Nov 08, 2016 | 46.61 | 46.78 | 45.87 | 46.24 | 4,719,602 | -0.41(-0.88%) |
Nov 07, 2016 | 46.69 | 47.54 | 46.43 | 46.65 | 6,511,608 | +1.44(+3.18%) |
Nov 04, 2016 | 44.65 | 45.66 | 44.61 | 45.21 | 3,749,222 | +0.00(+0.00%) |
Nov 03, 2016 | 45.15 | 45.71 | 44.14 | 45.21 | 4,892,920 | +0.09(+0.20%) |
Nov 02, 2016 | 46.20 | 46.24 | 44.76 | 45.12 | 8,965,653 | -1.13(-2.45%) |
Nov 01, 2016 | 48.10 | 48.27 | 45.80 | 46.25 | 13,931,814 | -1.48(-3.10%) |
Oct 31, 2016 | 49.30 | 49.95 | 47.70 | 47.73 | 6,041,831 | -1.48(-3.01%) |
Oct 28, 2016 | 49.59 | 49.60 | 48.88 | 49.21 | 3,828,461 | -0.39(-0.78%) |
Oct 27, 2016 | 49.81 | 50.45 | 48.89 | 49.60 | 5,543,215 | +0.24(+0.49%) |
Oct 26, 2016 | 49.82 | 49.82 | 49.25 | 49.35 | 3,270,964 | -0.72(-1.43%) |
Oct 25, 2016 | 49.80 | 50.23 | 49.34 | 50.07 | 5,259,723 | +0.45(+0.91%) |
Oct 24, 2016 | 49.77 | 49.84 | 49.21 | 49.62 | 5,000,143 | +0.68(+1.39%) |
Oct 21, 2016 | 48.91 | 49.21 | 48.47 | 48.94 | 2,386,468 | -0.18(-0.37%) |
Oct 20, 2016 | 49.01 | 49.32 | 48.66 | 49.12 | 4,527,007 | +0.11(+0.23%) |
Oct 19, 2016 | 49.66 | 49.90 | 48.65 | 49.01 | 3,354,209 | -0.31(-0.63%) |
Oct 18, 2016 | 49.15 | 49.96 | 49.12 | 49.32 | 4,738,766 | +0.83(+1.71%) |
Oct 17, 2016 | 48.56 | 49.00 | 48.02 | 48.49 | 4,479,197 | -0.05(-0.10%) |
Oct 14, 2016 | 49.38 | 50.62 | 48.25 | 48.54 | 8,976,072 | -0.11(-0.23%) |
Oct 13, 2016 | 47.96 | 48.94 | 46.86 | 48.65 | 7,329,314 | +0.10(+0.21%) |
Oct 12, 2016 | 47.39 | 50.32 | 47.26 | 48.55 | 10,965,320 | +1.34(+2.84%) |
Oct 11, 2016 | 48.53 | 48.53 | 47.04 | 47.21 | 6,173,646 | -1.33(-2.73%) |
Oct 10, 2016 | 47.26 | 48.79 | 47.26 | 48.53 | 4,668,244 | +1.56(+3.32%) |
Oct 07, 2016 | 47.36 | 47.83 | 46.50 | 46.98 | 4,357,910 | -0.56(-1.18%) |
Oct 06, 2016 | 45.96 | 47.68 | 45.48 | 47.54 | 5,819,637 | +1.46(+3.16%) |
Oct 05, 2016 | 46.19 | 46.38 | 45.92 | 46.08 | 3,398,401 | -0.09(-0.19%) |
Oct 04, 2016 | 45.82 | 46.61 | 45.72 | 46.17 | 5,395,010 | +0.69(+1.53%) |
Oct 03, 2016 | 45.27 | 46.03 | 45.19 | 45.47 | 3,482,190 | +0.76(+1.69%) |
Sep 30, 2016 | 45.22 | 45.31 | 44.20 | 44.72 | 4,140,637 | -0.24(-0.53%) |
Sep 29, 2016 | 45.03 | 45.37 | 44.77 | 44.95 | 4,525,779 | -0.27(-0.59%) |
Sep 28, 2016 | 45.50 | 45.73 | 44.86 | 45.22 | 3,202,833 | -0.12(-0.27%) |
Sep 27, 2016 | 45.29 | 46.16 | 45.04 | 45.34 | 5,513,578 | +0.55(+1.22%) |
Sep 26, 2016 | 45.17 | 45.28 | 44.06 | 44.80 | 9,121,762 | -1.15(-2.51%) |
Sep 23, 2016 | 46.08 | 46.41 | 45.65 | 45.95 | 5,491,324 | -0.86(-1.84%) |
Sep 22, 2016 | 46.66 | 47.26 | 46.38 | 46.81 | 6,919,974 | +0.47(+1.01%) |
Sep 21, 2016 | 46.06 | 46.70 | 45.69 | 46.34 | 7,140,127 | +1.00(+2.21%) |
Sep 20, 2016 | 46.42 | 46.98 | 44.78 | 45.34 | 8,016,418 | -0.90(-1.95%) |
Sep 19, 2016 | 44.97 | 46.88 | 44.67 | 46.24 | 11,799,923 | +2.04(+4.60%) |
Sep 16, 2016 | 44.11 | 45.13 | 43.88 | 44.21 | 6,559,719 | +0.05(+0.12%) |
Sep 15, 2016 | 43.78 | 44.42 | 43.19 | 44.15 | 4,836,506 | +0.56(+1.27%) |
Sep 14, 2016 | 43.15 | 45.16 | 43.15 | 43.60 | 13,416,107 | +0.65(+1.51%) |
Sep 13, 2016 | 42.47 | 44.66 | 42.47 | 42.95 | 15,149,212 | +0.22(+0.52%) |
Sep 12, 2016 | 38.68 | 42.82 | 38.63 | 42.73 | 9,456,160 | +3.14(+7.93%) |
Sep 09, 2016 | 40.86 | 41.31 | 39.22 | 39.59 | 5,061,199 | -1.58(-3.84%) |
Sep 08, 2016 | 40.67 | 41.46 | 40.40 | 41.17 | 3,857,344 | +0.51(+1.26%) |
Sep 07, 2016 | 41.21 | 41.34 | 40.47 | 40.66 | 6,139,594 | -0.57(-1.38%) |
Sep 06, 2016 | 40.40 | 41.63 | 40.23 | 41.23 | 11,703,216 | +1.32(+3.30%) |
Sep 02, 2016 | 40.30 | 39.91 | 39.91 | 39.91 | 8,331,544 | -0.19(-0.46%) |
Sep 01, 2016 | 39.35 | 40.32 | 39.17 | 40.10 | 6,078,570 | +0.73(+1.86%) |
Aug 31, 2016 | 39.29 | 39.51 | 38.86 | 39.37 | 4,095,616 | +0.18(+0.46%) |
Aug 30, 2016 | 40.05 | 40.05 | 38.85 | 39.19 | 5,457,552 | -0.48(-1.20%) |
Aug 29, 2016 | 40.30 | 40.39 | 39.57 | 39.66 | 5,026,894 | -0.74(-1.83%) |
Aug 26, 2016 | 38.88 | 40.60 | 38.70 | 40.40 | 6,960,167 | +1.71(+4.42%) |
Aug 25, 2016 | 38.97 | 39.03 | 38.32 | 38.69 | 4,177,855 | -0.49(-1.24%) |
Aug 24, 2016 | 39.50 | 39.79 | 39.06 | 39.18 | 5,225,286 | -0.38(-0.97%) |
Aug 23, 2016 | 39.63 | 39.90 | 39.30 | 39.56 | 4,126,698 | +0.11(+0.28%) |
Aug 22, 2016 | 38.79 | 39.80 | 38.68 | 39.45 | 4,892,146 | +0.53(+1.35%) |
Aug 19, 2016 | 38.30 | 39.11 | 37.90 | 38.92 | 7,181,820 | +0.39(+1.02%) |
Aug 18, 2016 | 40.27 | 40.27 | 36.96 | 38.53 | 17,022,820 | -1.06(-2.68%) |
Aug 17, 2016 | 39.76 | 39.99 | 39.40 | 39.59 | 6,069,987 | +0.02(+0.06%) |
Aug 16, 2016 | 39.59 | 40.34 | 39.43 | 39.57 | 8,056,427 | +0.32(+0.81%) |
Aug 15, 2016 | 38.79 | 40.08 | 38.14 | 39.25 | 6,672,538 | +1.04(+2.72%) |
Aug 12, 2016 | 37.11 | 38.32 | 36.93 | 38.21 | 5,972,888 | +1.04(+2.79%) |
Aug 11, 2016 | 37.37 | 37.58 | 37.06 | 37.17 | 3,731,828 | +0.16(+0.44%) |
Aug 10, 2016 | 37.12 | 37.37 | 36.74 | 37.01 | 4,182,926 | +0.08(+0.21%) |
Aug 09, 2016 | 37.04 | 37.20 | 36.68 | 36.93 | 3,661,439 | -0.25(-0.68%) |
Aug 08, 2016 | 37.41 | 37.74 | 37.05 | 37.18 | 3,286,528 | -0.23(-0.61%) |
Aug 05, 2016 | 37.21 | 37.49 | 37.04 | 37.41 | 3,187,332 | +0.59(+1.60%) |
Aug 04, 2016 | 36.96 | 37.33 | 36.59 | 36.82 | 2,955,872 | -0.03(-0.09%) |
Aug 03, 2016 | 37.06 | 37.61 | 36.56 | 36.86 | 4,791,932 | -0.32(-0.87%) |
Aug 02, 2016 | 37.54 | 37.59 | 36.97 | 37.18 | 3,975,466 | -0.44(-1.17%) |
Aug 01, 2016 | 37.91 | 37.91 | 36.85 | 37.62 | 5,817,485 | -0.29(-0.76%) |
Jul 29, 2016 | 38.16 | 38.23 | 37.71 | 37.91 | 2,730,431 | -0.33(-0.85%) |
Jul 28, 2016 | 38.56 | 39.02 | 37.93 | 38.24 | 4,111,675 | -0.21(-0.55%) |
Jul 27, 2016 | 38.15 | 38.59 | 37.95 | 38.45 | 3,908,305 | +0.50(+1.31%) |
Jul 26, 2016 | 37.38 | 38.24 | 37.29 | 37.95 | 5,058,255 | +0.63(+1.68%) |
Jul 25, 2016 | 36.39 | 37.41 | 35.87 | 37.32 | 4,017,426 | +0.95(+2.60%) |
Jul 22, 2016 | 36.75 | 36.83 | 36.08 | 36.38 | 4,682,207 | -0.25(-0.68%) |
Jul 21, 2016 | 36.78 | 37.11 | 36.47 | 36.63 | 4,031,489 | -0.31(-0.84%) |
Jul 20, 2016 | 37.12 | 37.12 | 36.56 | 36.94 | 5,214,789 | +0.05(+0.14%) |
Jul 19, 2016 | 36.79 | 37.16 | 36.43 | 36.89 | 3,586,572 | -0.12(-0.33%) |
Jul 18, 2016 | 36.50 | 37.47 | 36.23 | 37.01 | 8,020,066 | +0.78(+2.16%) |
Jul 15, 2016 | 36.36 | 37.08 | 36.05 | 36.23 | 4,367,523 | -0.05(-0.15%) |
Jul 14, 2016 | 36.22 | 36.61 | 35.91 | 36.28 | 4,152,632 | +0.35(+0.97%) |
Jul 13, 2016 | 36.68 | 36.72 | 35.82 | 35.93 | 5,717,875 | -0.69(-1.87%) |
Jul 12, 2016 | 37.05 | 37.62 | 36.26 | 36.62 | 9,447,311 | +0.13(+0.36%) |
Jul 11, 2016 | 35.10 | 36.78 | 34.90 | 36.49 | 14,981,882 | +2.13(+6.21%) |
Jul 08, 2016 | 35.10 | 34.97 | 33.94 | 34.36 | 8,053,485 | -0.61(-1.76%) |
Jul 07, 2016 | 34.33 | 35.15 | 34.33 | 34.97 | 6,330,060 | +0.30(+0.86%) |
Jul 05, 2016 | 34.15 | 35.26 | 34.03 | 34.67 | 8,676,954 | +0.42(+1.23%) |
Jul 01, 2016 | 35.86 | 34.25 | 34.25 | 34.25 | 11,420,242 | -1.61(-4.48%) |
Jun 30, 2016 | 34.30 | 35.87 | 34.20 | 35.86 | 13,457,549 | +2.18(+6.47%) |
Jun 29, 2016 | 32.48 | 34.13 | 32.00 | 33.68 | 9,153,911 | +1.57(+4.90%) |
Jun 28, 2016 | 31.31 | 32.15 | 31.31 | 32.11 | 3,821,244 | +1.18(+3.80%) |
Jun 27, 2016 | 31.64 | 31.73 | 30.70 | 30.93 | 5,761,516 | -1.01(-3.16%) |
Jun 24, 2016 | 30.70 | 32.22 | 30.65 | 31.94 | 6,428,215 | -0.15(-0.47%) |
Jun 23, 2016 | 31.47 | 32.10 | 31.14 | 32.09 | 4,342,919 | +1.00(+3.21%) |
Jun 22, 2016 | 30.92 | 31.41 | 30.62 | 31.09 | 4,591,590 | +0.33(+1.06%) |
Jun 21, 2016 | 30.70 | 31.04 | 30.57 | 30.76 | 4,006,396 | +0.15(+0.50%) |
Jun 20, 2016 | 30.87 | 31.06 | 30.37 | 30.61 | 4,189,214 | +0.34(+1.12%) |
Jun 17, 2016 | 30.47 | 30.76 | 29.94 | 30.27 | 4,646,902 | -0.40(-1.31%) |
Jun 16, 2016 | 30.34 | 30.78 | 30.16 | 30.67 | 6,271,741 | +0.18(+0.60%) |
Jun 15, 2016 | 30.58 | 30.68 | 30.24 | 30.49 | 4,752,203 | -0.03(-0.10%) |
Jun 14, 2016 | 30.21 | 30.70 | 30.08 | 30.52 | 4,150,202 | +0.23(+0.77%) |
Jun 13, 2016 | 29.88 | 30.83 | 29.88 | 30.29 | 6,414,604 | +0.23(+0.76%) |
Jun 10, 2016 | 31.37 | 31.45 | 29.96 | 30.06 | 12,287,321 | -1.76(-5.54%) |
Jun 09, 2016 | 32.20 | 32.41 | 31.45 | 31.82 | 6,080,839 | -0.62(-1.91%) |
Jun 08, 2016 | 32.42 | 32.65 | 32.16 | 32.44 | 7,719,855 | +0.00(+0.01%) |
Jun 07, 2016 | 32.25 | 32.90 | 32.01 | 32.44 | 7,818,307 | +0.05(+0.17%) |
Jun 06, 2016 | 32.63 | 32.66 | 32.11 | 32.39 | 5,563,572 | -0.19(-0.59%) |
Jun 03, 2016 | 32.27 | 32.95 | 32.22 | 32.58 | 6,164,225 | +0.36(+1.13%) |
Jun 02, 2016 | 32.61 | 32.84 | 32.06 | 32.22 | 6,297,110 | -0.48(-1.45%) |
Jun 01, 2016 | 32.66 | 32.91 | 32.03 | 32.69 | 8,445,936 | -0.31(-0.94%) |
May 31, 2016 | 32.84 | 33.24 | 32.54 | 33.00 | 37,386,732 | +0.38(+1.17%) |
May 27, 2016 | 32.94 | 32.62 | 32.62 | 32.62 | 7,727,011 | -0.19(-0.59%) |
May 26, 2016 | 32.11 | 32.85 | 31.92 | 32.82 | 6,196,373 | +0.71(+2.21%) |
May 25, 2016 | 32.67 | 32.67 | 31.74 | 32.11 | 6,249,912 | -0.19(-0.57%) |
May 24, 2016 | 30.82 | 32.32 | 30.62 | 32.29 | 9,833,855 | +1.82(+5.97%) |
May 23, 2016 | 30.81 | 31.11 | 30.43 | 30.47 | 3,259,489 | -0.46(-1.48%) |
May 20, 2016 | 30.13 | 31.31 | 30.13 | 30.93 | 6,602,160 | +1.03(+3.46%) |
May 19, 2016 | 30.19 | 30.50 | 29.47 | 29.90 | 5,665,850 | -0.43(-1.42%) |
May 18, 2016 | 30.37 | 30.50 | 29.70 | 30.33 | 7,674,308 | +0.01(+0.04%) |
May 17, 2016 | 29.94 | 30.91 | 29.74 | 30.31 | 8,512,118 | +0.35(+1.16%) |
May 16, 2016 | 28.84 | 30.25 | 28.77 | 29.97 | 9,969,574 | +1.52(+5.36%) |
May 13, 2016 | 27.21 | 28.61 | 27.18 | 28.44 | 12,565,087 | +1.41(+5.21%) |
May 12, 2016 | 27.66 | 27.81 | 25.88 | 27.03 | 18,189,006 | +0.12(+0.43%) |
May 11, 2016 | 26.62 | 27.48 | 26.30 | 26.92 | 9,728,565 | +0.33(+1.23%) |
May 10, 2016 | 25.77 | 26.72 | 25.63 | 26.59 | 5,630,282 | +0.82(+3.20%) |
May 09, 2016 | 25.87 | 26.11 | 25.60 | 25.77 | 4,628,192 | -0.25(-0.96%) |
May 06, 2016 | 25.95 | 26.29 | 25.50 | 26.02 | 5,253,932 | -0.03(-0.12%) |
May 05, 2016 | 25.97 | 26.42 | 25.88 | 26.05 | 5,059,067 | +0.18(+0.71%) |
May 04, 2016 | 25.37 | 26.07 | 25.37 | 25.86 | 4,847,968 | +0.33(+1.30%) |
May 03, 2016 | 25.59 | 25.76 | 25.30 | 25.53 | 4,771,245 | -0.31(-1.21%) |
May 02, 2016 | 25.85 | 26.09 | 25.61 | 25.84 | 4,560,518 | -0.24(-0.94%) |
Apr 29, 2016 | 24.97 | 26.09 | 24.97 | 26.09 | 8,365,456 | +1.08(+4.31%) |
Apr 28, 2016 | 24.76 | 25.57 | 24.76 | 25.01 | 5,252,853 | +0.32(+1.31%) |
Apr 27, 2016 | 24.64 | 24.99 | 24.49 | 24.69 | 3,850,877 | -0.09(-0.34%) |
Apr 26, 2016 | 24.68 | 25.00 | 24.47 | 24.77 | 4,205,304 | +0.10(+0.39%) |
Apr 25, 2016 | 24.66 | 24.69 | 24.26 | 24.68 | 4,812,184 | +0.00(+0.01%) |
Apr 22, 2016 | 25.03 | 25.26 | 24.54 | 24.67 | 5,318,660 | -0.57(-2.25%) |
Apr 21, 2016 | 25.52 | 25.58 | 24.70 | 25.24 | 6,429,978 | +0.04(+0.15%) |
Apr 20, 2016 | 25.40 | 25.58 | 25.19 | 25.21 | 5,778,756 | -0.34(-1.34%) |
Apr 19, 2016 | 25.98 | 25.98 | 25.10 | 25.55 | 4,159,413 | -0.23(-0.89%) |
Apr 18, 2016 | 25.38 | 25.95 | 25.38 | 25.78 | 6,566,878 | +0.14(+0.54%) |
Apr 15, 2016 | 26.29 | 26.30 | 25.54 | 25.64 | 5,135,266 | -0.59(-2.23%) |
Apr 14, 2016 | 26.61 | 26.83 | 26.06 | 26.23 | 5,442,444 | -0.24(-0.91%) |
Apr 13, 2016 | 25.96 | 26.57 | 25.80 | 26.47 | 5,785,821 | +1.03(+4.05%) |
Apr 12, 2016 | 25.84 | 26.02 | 25.26 | 25.44 | 6,930,193 | -0.32(-1.24%) |
Apr 11, 2016 | 26.84 | 26.96 | 25.71 | 25.76 | 6,123,987 | -0.80(-3.03%) |
Apr 08, 2016 | 27.01 | 27.17 | 26.33 | 26.56 | 5,805,435 | -0.30(-1.11%) |
Apr 07, 2016 | 26.75 | 27.08 | 26.44 | 26.86 | 6,667,881 | +0.03(+0.11%) |
Apr 06, 2016 | 26.27 | 26.99 | 26.09 | 26.83 | 5,536,943 | +0.63(+2.41%) |
Apr 05, 2016 | 26.01 | 26.36 | 25.79 | 26.20 | 5,808,596 | -0.00(-0.01%) |
Apr 04, 2016 | 26.51 | 26.73 | 25.93 | 26.20 | 5,945,846 | -0.32(-1.20%) |
Apr 01, 2016 | 26.39 | 26.58 | 26.02 | 26.52 | 5,732,401 | -0.10(-0.39%) |
Mar 31, 2016 | 26.53 | 27.07 | 26.45 | 26.62 | 5,851,606 | +0.18(+0.67%) |
Mar 30, 2016 | 25.93 | 26.57 | 25.87 | 26.45 | 6,294,325 | +0.70(+2.71%) |
Mar 29, 2016 | 25.94 | 25.96 | 25.29 | 25.75 | 10,154,009 | -0.21(-0.81%) |
Mar 28, 2016 | 26.77 | 26.80 | 25.89 | 25.96 | 4,813,570 | -0.83(-3.10%) |
Mar 24, 2016 | 26.89 | 26.79 | 26.79 | 26.79 | 4,077,761 | -0.24(-0.88%) |
Mar 23, 2016 | 27.56 | 27.70 | 26.73 | 27.03 | 5,297,918 | -0.69(-2.49%) |
Mar 22, 2016 | 27.53 | 27.99 | 27.46 | 27.72 | 4,518,284 | +0.15(+0.53%) |
Mar 21, 2016 | 27.38 | 27.81 | 27.26 | 27.57 | 4,232,496 | +0.16(+0.58%) |
Mar 18, 2016 | 28.05 | 28.05 | 26.98 | 27.41 | 10,419,206 | -0.75(-2.68%) |
Mar 17, 2016 | 28.00 | 28.82 | 27.99 | 28.17 | 7,411,510 | +0.22(+0.77%) |
Mar 16, 2016 | 27.06 | 27.96 | 26.80 | 27.95 | 5,322,479 | +0.83(+3.06%) |
Mar 15, 2016 | 26.87 | 27.38 | 26.76 | 27.12 | 13,738,901 | -0.06(-0.20%) |
Mar 14, 2016 | 26.55 | 27.77 | 26.55 | 27.18 | 6,169,791 | +0.46(+1.71%) |
Mar 11, 2016 | 26.33 | 26.85 | 26.14 | 26.72 | 6,633,910 | +0.88(+3.39%) |
Mar 10, 2016 | 25.98 | 26.33 | 25.45 | 25.85 | 5,863,390 | -0.20(-0.76%) |
Mar 09, 2016 | 25.84 | 26.07 | 25.27 | 26.05 | 5,279,576 | +0.54(+2.12%) |
Mar 08, 2016 | 26.06 | 26.48 | 25.42 | 25.50 | 6,374,580 | -0.73(-2.78%) |
Mar 07, 2016 | 26.24 | 26.53 | 25.87 | 26.23 | 5,359,853 | -0.02(-0.08%) |
Mar 04, 2016 | 26.17 | 26.84 | 25.99 | 26.26 | 7,244,138 | +0.31(+1.19%) |
Mar 03, 2016 | 24.99 | 26.16 | 24.98 | 25.95 | 5,536,557 | +0.77(+3.05%) |
Mar 02, 2016 | 26.06 | 26.25 | 24.56 | 25.18 | 7,970,284 | -0.53(-2.05%) |
Mar 01, 2016 | 25.21 | 25.96 | 25.01 | 25.71 | 7,241,661 | +0.77(+3.09%) |
Feb 29, 2016 | 25.04 | 25.32 | 24.85 | 24.94 | 7,119,128 | -0.14(-0.57%) |
Feb 26, 2016 | 25.52 | 26.42 | 25.07 | 25.08 | 8,864,351 | -0.16(-0.62%) |
Feb 25, 2016 | 27.21 | 27.21 | 24.45 | 25.24 | 19,853,242 | -4.38(-14.80%) |
Feb 24, 2016 | 28.86 | 29.72 | 28.16 | 29.62 | 4,492,351 | +0.47(+1.61%) |
Feb 23, 2016 | 29.70 | 29.75 | 28.68 | 29.15 | 4,331,335 | -0.50(-1.69%) |
Feb 22, 2016 | 29.07 | 30.11 | 29.07 | 29.65 | 5,105,432 | +1.14(+3.99%) |
Feb 19, 2016 | 27.98 | 28.76 | 27.90 | 28.52 | 4,316,155 | +0.31(+1.10%) |
Feb 18, 2016 | 29.08 | 29.20 | 27.88 | 28.21 | 4,094,290 | -0.68(-2.37%) |
Feb 17, 2016 | 28.16 | 29.03 | 27.42 | 28.89 | 6,056,611 | +0.99(+3.53%) |
Feb 16, 2016 | 26.57 | 28.34 | 26.57 | 27.91 | 9,705,029 | +2.26(+8.82%) |
Feb 12, 2016 | 26.02 | 25.64 | 25.64 | 25.64 | 6,634,890 | +0.29(+1.15%) |
Feb 11, 2016 | 24.83 | 25.86 | 24.55 | 25.35 | 3,328,630 | -0.25(-0.97%) |
Feb 10, 2016 | 25.55 | 26.01 | 25.47 | 25.60 | 3,357,143 | +0.33(+1.31%) |
Feb 09, 2016 | 24.40 | 25.75 | 24.01 | 25.27 | 6,223,231 | +0.61(+2.46%) |
Feb 08, 2016 | 25.33 | 25.56 | 24.10 | 24.66 | 6,805,753 | -1.17(-4.55%) |
Feb 05, 2016 | 28.05 | 28.05 | 25.73 | 25.84 | 6,331,070 | -2.08(-7.45%) |
Feb 04, 2016 | 27.69 | 28.30 | 27.59 | 27.91 | 3,861,186 | +0.22(+0.78%) |
Feb 03, 2016 | 28.70 | 28.80 | 27.08 | 27.70 | 6,530,576 | -0.97(-3.37%) |
Feb 02, 2016 | 28.71 | 29.06 | 28.55 | 28.66 | 4,935,233 | -0.33(-1.14%) |
Feb 01, 2016 | 28.87 | 29.15 | 28.44 | 28.99 | 4,428,000 | +0.07(+0.24%) |
Jan 29, 2016 | 28.82 | 29.19 | 28.57 | 28.92 | 6,409,975 | +0.44(+1.55%) |
Jan 28, 2016 | 28.77 | 29.02 | 28.16 | 28.48 | 5,597,556 | -0.05(-0.19%) |
Jan 27, 2016 | 28.29 | 28.81 | 27.99 | 28.54 | 5,428,415 | +0.30(+1.08%) |
Jan 26, 2016 | 28.85 | 28.89 | 27.88 | 28.23 | 6,648,386 | -1.13(-3.84%) |
Jan 25, 2016 | 28.53 | 29.80 | 28.36 | 29.36 | 4,504,114 | +0.92(+3.24%) |
Jan 22, 2016 | 30.05 | 30.19 | 28.00 | 28.44 | 9,020,315 | -1.05(-3.56%) |
Jan 21, 2016 | 29.74 | 29.91 | 29.09 | 29.48 | 6,050,533 | -0.21(-0.72%) |
Jan 20, 2016 | 29.06 | 29.90 | 28.62 | 29.70 | 5,494,052 | -0.25(-0.82%) |
Jan 19, 2016 | 29.32 | 30.54 | 29.32 | 29.95 | 7,474,214 | +1.23(+4.30%) |
Jan 15, 2016 | 29.28 | 28.71 | 28.71 | 28.71 | 5,405,187 | -1.58(-5.22%) |
Jan 14, 2016 | 29.08 | 30.43 | 28.82 | 30.29 | 4,749,650 | +1.06(+3.62%) |
Jan 13, 2016 | 30.01 | 30.01 | 29.15 | 29.23 | 3,584,579 | -0.56(-1.90%) |
Jan 12, 2016 | 29.70 | 29.90 | 29.36 | 29.80 | 4,181,098 | +0.38(+1.30%) |
Jan 11, 2016 | 29.64 | 30.28 | 28.76 | 29.42 | 6,534,770 | -0.87(-2.86%) |
Jan 08, 2016 | 30.96 | 31.49 | 30.18 | 30.28 | 5,214,232 | -0.35(-1.16%) |
Jan 07, 2016 | 30.62 | 31.03 | 30.15 | 30.63 | 7,108,455 | -1.54(-4.78%) |
Jan 06, 2016 | 31.86 | 32.55 | 31.58 | 32.17 | 5,172,175 | -0.04(-0.11%) |
Jan 05, 2016 | 32.06 | 32.42 | 31.77 | 32.21 | 3,948,869 | +0.32(+1.01%) |
Jan 04, 2016 | 31.89 | 32.13 | 30.58 | 31.88 | 6,041,820 | -1.69(-5.03%) |
Dec 31, 2015 | 33.35 | 33.57 | 33.57 | 33.57 | 2,656,979 | +0.11(+0.33%) |
Dec 30, 2015 | 34.09 | 34.23 | 33.37 | 33.47 | 3,695,986 | -0.76(-2.21%) |
Dec 29, 2015 | 33.79 | 34.54 | 33.79 | 34.22 | 2,181,346 | +0.56(+1.65%) |
Dec 28, 2015 | 33.75 | 34.09 | 32.95 | 33.67 | 2,505,927 | -0.39(-1.15%) |
Dec 24, 2015 | 33.68 | 34.06 | 34.06 | 34.06 | 1,825,121 | +0.32(+0.95%) |
Dec 23, 2015 | 34.00 | 34.00 | 33.54 | 33.74 | 2,864,690 | +0.13(+0.39%) |
Dec 22, 2015 | 33.53 | 33.63 | 32.93 | 33.61 | 5,299,259 | +0.26(+0.79%) |
Dec 21, 2015 | 33.81 | 34.32 | 33.02 | 33.34 | 3,679,473 | -0.34(-1.00%) |
Dec 18, 2015 | 33.72 | 33.90 | 32.87 | 33.68 | 5,360,955 | -0.10(-0.30%) |
Dec 17, 2015 | 34.27 | 34.43 | 33.55 | 33.78 | 4,030,160 | -0.37(-1.07%) |
Dec 16, 2015 | 33.96 | 34.26 | 33.50 | 34.15 | 3,958,893 | +0.68(+2.03%) |
Dec 15, 2015 | 32.97 | 34.07 | 32.97 | 33.47 | 6,874,099 | +0.57(+1.74%) |
Dec 14, 2015 | 32.01 | 32.92 | 31.86 | 32.90 | 5,439,201 | +0.94(+2.93%) |
Dec 11, 2015 | 32.43 | 32.68 | 31.39 | 31.96 | 8,653,795 | -0.86(-2.62%) |
Dec 10, 2015 | 32.78 | 33.33 | 32.33 | 32.82 | 5,568,590 | +0.12(+0.38%) |
Dec 09, 2015 | 33.31 | 33.65 | 32.63 | 32.70 | 7,049,847 | -0.74(-2.22%) |
Dec 08, 2015 | 32.08 | 33.58 | 31.79 | 33.44 | 6,614,874 | +0.48(+1.44%) |
Dec 07, 2015 | 32.99 | 33.15 | 32.34 | 32.96 | 7,154,577 | -0.22(-0.67%) |
Dec 04, 2015 | 31.51 | 33.33 | 31.49 | 33.19 | 8,908,276 | +1.64(+5.20%) |
Dec 03, 2015 | 31.78 | 32.62 | 31.38 | 31.54 | 10,286,169 | -0.12(-0.37%) |
Dec 02, 2015 | 30.65 | 31.86 | 30.35 | 31.66 | 9,109,552 | +1.20(+3.94%) |