Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.46 | 38.61 | 37.70 | 37.86 | 47,896,520 | -0.64(-1.66%) |
Nov 29, 2016 | 38.53 | 38.88 | 38.37 | 38.50 | 32,367,950 | +0.13(+0.34%) |
Nov 28, 2016 | 37.96 | 38.93 | 37.95 | 38.37 | 43,654,280 | +0.33(+0.86%) |
Nov 25, 2016 | 38.17 | 38.21 | 37.98 | 38.04 | 11,761,789 | +0.03(+0.09%) |
Nov 23, 2016 | 38.01 | 38.01 | 38.01 | 0 | -0.36(-0.95%) | |
Nov 22, 2016 | 38.59 | 38.80 | 38.31 | 38.37 | 31,889,186 | -0.05(-0.12%) |
Nov 21, 2016 | 38.09 | 38.44 | 37.99 | 38.42 | 26,615,392 | +0.43(+1.14%) |
Nov 18, 2016 | 38.52 | 38.71 | 37.96 | 37.98 | 30,978,112 | -0.53(-1.39%) |
Nov 17, 2016 | 38.30 | 38.59 | 38.17 | 38.52 | 26,060,842 | +0.34(+0.88%) |
Nov 16, 2016 | 37.72 | 38.27 | 37.48 | 38.18 | 29,482,350 | +0.30(+0.79%) |
Nov 15, 2016 | 37.31 | 38.18 | 37.31 | 37.88 | 47,567,628 | +1.12(+3.04%) |
Nov 14, 2016 | 37.74 | 37.85 | 36.34 | 36.76 | 72,998,352 | -0.90(-2.38%) |
Nov 11, 2016 | 37.78 | 38.00 | 37.48 | 37.66 | 48,691,644 | -0.43(-1.12%) |
Nov 10, 2016 | 39.51 | 39.51 | 37.57 | 38.08 | 94,866,768 | -1.14(-2.90%) |
Nov 09, 2016 | 38.95 | 39.52 | 38.54 | 39.22 | 52,181,332 | -0.26(-0.66%) |
Nov 08, 2016 | 39.13 | 39.74 | 38.97 | 39.48 | 27,335,590 | +0.40(+1.02%) |
Nov 07, 2016 | 38.68 | 39.21 | 38.58 | 39.08 | 31,524,732 | +1.02(+2.69%) |
Nov 04, 2016 | 37.49 | 38.47 | 37.49 | 38.06 | 42,744,824 | -0.01(-0.01%) |
Nov 03, 2016 | 38.32 | 38.45 | 37.91 | 38.06 | 38,905,560 | -0.33(-0.85%) |
Nov 02, 2016 | 38.87 | 39.04 | 38.13 | 38.39 | 38,384,428 | -0.74(-1.90%) |
Nov 01, 2016 | 39.10 | 39.43 | 38.73 | 39.14 | 48,180,884 | -0.05(-0.12%) |
Oct 31, 2016 | 39.73 | 39.80 | 39.16 | 39.18 | 48,591,592 | -0.54(-1.36%) |
Oct 28, 2016 | 40.37 | 40.73 | 39.63 | 39.72 | 85,495,216 | +0.00(+0.00%) |
Oct 27, 2016 | 40.00 | 40.13 | 39.53 | 39.72 | 55,017,016 | -0.19(-0.47%) |
Oct 26, 2016 | 40.27 | 40.30 | 39.77 | 39.91 | 32,983,430 | -0.43(-1.06%) |
Oct 25, 2016 | 40.79 | 40.79 | 40.21 | 40.34 | 31,559,632 | -0.27(-0.67%) |
Oct 24, 2016 | 40.20 | 40.71 | 40.20 | 40.61 | 33,985,668 | +0.69(+1.72%) |
Oct 21, 2016 | 39.70 | 39.93 | 39.65 | 39.92 | 25,352,436 | +0.12(+0.30%) |
Oct 20, 2016 | 40.12 | 40.15 | 39.76 | 39.80 | 35,185,512 | -0.23(-0.57%) |
Oct 19, 2016 | 39.90 | 40.19 | 39.84 | 40.03 | 35,334,224 | +0.31(+0.79%) |
Oct 18, 2016 | 39.35 | 40.03 | 39.23 | 39.72 | 41,171,836 | +0.76(+1.96%) |
Oct 17, 2016 | 38.95 | 39.25 | 38.83 | 38.95 | 21,881,912 | +0.07(+0.18%) |
Oct 14, 2016 | 39.04 | 39.15 | 38.76 | 38.88 | 17,069,142 | +0.02(+0.04%) |
Oct 13, 2016 | 39.02 | 39.02 | 38.61 | 38.87 | 27,336,412 | -0.40(-1.01%) |
Oct 12, 2016 | 39.14 | 39.36 | 39.06 | 39.26 | 18,769,094 | +0.15(+0.39%) |
Oct 11, 2016 | 39.29 | 39.57 | 38.98 | 39.11 | 27,480,456 | -0.14(-0.37%) |
Oct 10, 2016 | 38.84 | 39.42 | 38.75 | 39.25 | 23,524,600 | +0.54(+1.40%) |
Oct 07, 2016 | 38.94 | 38.94 | 38.49 | 38.71 | 18,684,398 | -0.09(-0.23%) |
Oct 06, 2016 | 38.91 | 38.98 | 38.73 | 38.80 | 21,436,806 | +0.02(+0.05%) |
Oct 05, 2016 | 38.92 | 39.06 | 38.74 | 38.78 | 29,217,370 | +0.00(+0.01%) |
Oct 04, 2016 | 38.76 | 38.89 | 38.60 | 38.78 | 24,053,340 | +0.19(+0.50%) |
Oct 03, 2016 | 38.67 | 38.76 | 38.43 | 38.58 | 25,549,882 | -0.24(-0.61%) |
Sep 30, 2016 | 38.77 | 39.00 | 38.66 | 38.82 | 31,643,288 | +0.11(+0.29%) |
Sep 29, 2016 | 39.03 | 39.25 | 38.67 | 38.71 | 26,058,260 | -0.33(-0.84%) |
Sep 28, 2016 | 38.85 | 39.05 | 38.70 | 39.03 | 22,183,736 | -0.07(-0.19%) |
Sep 27, 2016 | 38.73 | 39.25 | 38.67 | 39.11 | 22,854,016 | +0.44(+1.14%) |
Sep 26, 2016 | 39.09 | 39.09 | 38.61 | 38.67 | 30,691,646 | -0.63(-1.61%) |
Sep 23, 2016 | 39.28 | 39.40 | 39.16 | 39.30 | 28,270,874 | -0.02(-0.04%) |
Sep 22, 2016 | 38.96 | 39.45 | 38.88 | 39.32 | 29,727,050 | +0.55(+1.42%) |
Sep 21, 2016 | 38.59 | 38.81 | 38.37 | 38.77 | 23,380,776 | +0.24(+0.62%) |
Sep 20, 2016 | 38.41 | 38.62 | 38.38 | 38.53 | 19,594,892 | +0.29(+0.75%) |
Sep 19, 2016 | 38.58 | 38.66 | 38.18 | 38.24 | 23,482,972 | -0.16(-0.41%) |
Sep 16, 2016 | 38.44 | 38.44 | 38.19 | 38.40 | 41,033,400 | -0.14(-0.37%) |
Sep 15, 2016 | 38.10 | 38.65 | 37.95 | 38.54 | 26,965,670 | +0.46(+1.22%) |
Sep 14, 2016 | 37.94 | 38.34 | 37.91 | 38.08 | 21,913,308 | +0.14(+0.37%) |
Sep 13, 2016 | 38.18 | 38.27 | 37.75 | 37.94 | 27,931,728 | -0.47(-1.21%) |
Sep 12, 2016 | 37.71 | 38.47 | 37.66 | 38.41 | 26,249,556 | +0.47(+1.23%) |
Sep 09, 2016 | 38.46 | 38.62 | 37.94 | 37.94 | 37,752,832 | -0.78(-2.02%) |
Sep 08, 2016 | 38.89 | 38.97 | 38.63 | 38.72 | 25,433,890 | -0.25(-0.64%) |
Sep 07, 2016 | 38.96 | 39.09 | 38.77 | 38.97 | 17,898,424 | +0.01(+0.03%) |
Sep 06, 2016 | 38.63 | 39.06 | 38.51 | 38.96 | 28,888,196 | +0.43(+1.12%) |
Sep 02, 2016 | 38.61 | 38.53 | 38.53 | 38.53 | 21,410,336 | +0.13(+0.35%) |
Sep 01, 2016 | 38.42 | 38.51 | 38.17 | 38.40 | 18,523,594 | +0.09(+0.23%) |
Aug 31, 2016 | 38.31 | 38.41 | 38.23 | 38.31 | 24,989,584 | -0.10(-0.27%) |
Aug 30, 2016 | 38.42 | 38.68 | 38.30 | 38.41 | 22,624,616 | -0.15(-0.40%) |
Aug 29, 2016 | 38.39 | 38.71 | 38.29 | 38.56 | 16,970,590 | +0.13(+0.34%) |
Aug 26, 2016 | 38.41 | 38.76 | 38.25 | 38.43 | 23,360,172 | +0.01(+0.02%) |
Aug 25, 2016 | 38.31 | 38.55 | 38.12 | 38.43 | 18,558,214 | -0.01(-0.03%) |
Aug 24, 2016 | 38.49 | 38.68 | 38.31 | 38.44 | 21,464,198 | -0.12(-0.32%) |
Aug 23, 2016 | 38.73 | 38.78 | 38.55 | 38.56 | 18,580,900 | -0.00(-0.01%) |
Aug 22, 2016 | 38.62 | 38.68 | 38.46 | 38.56 | 19,048,892 | -0.16(-0.42%) |
Aug 19, 2016 | 38.71 | 38.81 | 38.61 | 38.73 | 17,250,528 | -0.10(-0.27%) |
Aug 18, 2016 | 38.96 | 39.10 | 38.81 | 38.83 | 14,404,953 | -0.12(-0.31%) |
Aug 17, 2016 | 38.82 | 39.00 | 38.63 | 38.95 | 18,504,854 | +0.14(+0.36%) |
Aug 16, 2016 | 38.97 | 39.00 | 38.63 | 38.81 | 20,583,156 | -0.26(-0.68%) |
Aug 15, 2016 | 39.14 | 39.33 | 38.96 | 39.08 | 18,785,072 | -0.04(-0.10%) |
Aug 12, 2016 | 39.03 | 39.13 | 38.98 | 39.12 | 14,826,813 | -0.08(-0.21%) |
Aug 11, 2016 | 39.21 | 39.44 | 39.10 | 39.20 | 19,478,760 | +0.01(+0.02%) |
Aug 10, 2016 | 39.14 | 39.30 | 39.09 | 39.19 | 15,744,856 | +0.02(+0.05%) |
Aug 09, 2016 | 39.01 | 39.40 | 38.98 | 39.17 | 26,406,896 | +0.12(+0.32%) |
Aug 08, 2016 | 39.06 | 39.09 | 38.86 | 39.04 | 22,176,106 | -0.02(-0.06%) |
Aug 05, 2016 | 38.65 | 39.11 | 38.57 | 39.07 | 36,065,092 | +0.53(+1.38%) |
Aug 04, 2016 | 38.57 | 38.66 | 38.40 | 38.54 | 22,825,604 | -0.08(-0.20%) |
Aug 03, 2016 | 38.32 | 38.62 | 38.30 | 38.62 | 25,753,332 | +0.11(+0.27%) |
Aug 02, 2016 | 38.39 | 38.75 | 38.35 | 38.51 | 35,726,088 | -0.09(-0.23%) |
Aug 01, 2016 | 38.01 | 38.98 | 38.01 | 38.60 | 54,063,952 | +0.20(+0.53%) |
Jul 29, 2016 | 38.59 | 38.88 | 38.29 | 38.40 | 76,917,064 | +1.14(+3.07%) |
Jul 28, 2016 | 37.31 | 37.38 | 36.92 | 37.25 | 70,479,552 | +0.21(+0.56%) |
Jul 27, 2016 | 36.87 | 37.18 | 36.81 | 37.05 | 30,273,310 | +0.17(+0.45%) |
Jul 26, 2016 | 36.91 | 37.04 | 36.67 | 36.88 | 23,749,394 | -0.07(-0.18%) |
Jul 25, 2016 | 36.99 | 37.09 | 36.83 | 36.95 | 20,669,254 | -0.15(-0.40%) |
Jul 22, 2016 | 37.05 | 37.12 | 36.79 | 37.09 | 25,225,132 | +0.21(+0.56%) |
Jul 21, 2016 | 36.98 | 37.04 | 36.75 | 36.89 | 20,548,556 | -0.13(-0.35%) |
Jul 20, 2016 | 36.82 | 37.06 | 36.81 | 37.02 | 25,808,676 | +0.21(+0.57%) |
Jul 19, 2016 | 36.45 | 36.81 | 36.41 | 36.81 | 24,576,756 | +0.16(+0.43%) |
Jul 18, 2016 | 36.09 | 36.76 | 36.02 | 36.65 | 25,917,038 | +0.70(+1.94%) |
Jul 15, 2016 | 36.25 | 36.25 | 35.91 | 35.95 | 25,615,896 | -0.05(-0.15%) |
Jul 14, 2016 | 36.04 | 36.06 | 35.86 | 36.01 | 19,025,486 | +0.20(+0.55%) |
Jul 13, 2016 | 36.14 | 36.16 | 35.80 | 35.81 | 18,735,416 | -0.18(-0.51%) |
Jul 12, 2016 | 35.92 | 36.11 | 35.75 | 35.99 | 26,752,648 | +0.28(+0.78%) |
Jul 11, 2016 | 35.36 | 35.78 | 35.32 | 35.71 | 22,237,136 | +0.47(+1.34%) |
Jul 08, 2016 | 34.94 | 35.25 | 34.73 | 35.24 | 31,539,168 | +0.51(+1.48%) |
Jul 07, 2016 | 34.86 | 34.87 | 34.37 | 34.73 | 26,103,530 | +0.02(+0.06%) |
Jul 05, 2016 | 34.76 | 34.81 | 34.40 | 34.71 | 29,295,398 | -0.21(-0.61%) |
Jul 01, 2016 | 34.57 | 34.92 | 34.92 | 34.92 | 26,924,604 | +0.36(+1.03%) |
Jun 30, 2016 | 34.23 | 34.58 | 34.14 | 34.57 | 31,986,136 | +0.40(+1.17%) |
Jun 29, 2016 | 34.11 | 34.33 | 34.03 | 34.17 | 38,689,536 | +0.20(+0.60%) |
Jun 28, 2016 | 33.91 | 33.98 | 33.61 | 33.96 | 43,524,272 | +0.59(+1.76%) |
Jun 27, 2016 | 33.51 | 33.58 | 33.13 | 33.38 | 52,857,220 | -0.35(-1.03%) |
Jun 24, 2016 | 33.72 | 34.43 | 33.66 | 33.72 | 89,081,696 | -1.33(-3.80%) |
Jun 23, 2016 | 34.83 | 35.06 | 34.31 | 35.05 | 43,458,076 | +0.22(+0.63%) |
Jun 22, 2016 | 34.91 | 35.00 | 34.61 | 34.83 | 23,706,526 | +0.08(+0.22%) |
Jun 21, 2016 | 34.88 | 35.10 | 34.56 | 34.76 | 29,344,154 | +0.11(+0.32%) |
Jun 20, 2016 | 34.90 | 35.08 | 34.63 | 34.65 | 41,697,436 | +0.10(+0.29%) |
Jun 17, 2016 | 35.39 | 35.40 | 34.38 | 34.55 | 68,124,576 | -0.93(-2.62%) |
Jun 16, 2016 | 35.70 | 35.79 | 35.12 | 35.48 | 39,689,392 | -0.43(-1.19%) |
Jun 15, 2016 | 35.91 | 36.11 | 35.82 | 35.91 | 24,316,138 | +0.03(+0.09%) |
Jun 14, 2016 | 35.78 | 36.08 | 35.62 | 35.87 | 26,151,024 | -0.00(-0.01%) |
Jun 13, 2016 | 35.78 | 36.23 | 35.78 | 35.88 | 25,203,248 | -0.05(-0.15%) |
Jun 10, 2016 | 35.93 | 36.25 | 35.78 | 35.93 | 24,356,544 | -0.46(-1.26%) |
Jun 09, 2016 | 36.10 | 36.44 | 36.08 | 36.39 | 19,795,040 | +0.02(+0.04%) |
Jun 08, 2016 | 36.16 | 36.39 | 35.99 | 36.37 | 31,707,140 | +0.58(+1.62%) |
Jun 07, 2016 | 35.95 | 36.06 | 35.79 | 35.79 | 26,765,502 | +0.01(+0.01%) |
Jun 06, 2016 | 36.20 | 36.20 | 35.69 | 35.79 | 31,355,520 | -0.29(-0.80%) |
Jun 03, 2016 | 36.42 | 36.43 | 35.99 | 36.08 | 24,552,968 | -0.40(-1.10%) |
Jun 02, 2016 | 36.58 | 36.61 | 36.17 | 36.48 | 26,866,598 | -0.19(-0.51%) |
Jun 01, 2016 | 36.68 | 36.82 | 36.49 | 36.67 | 25,100,390 | -0.08(-0.21%) |
May 31, 2016 | 36.55 | 36.94 | 36.52 | 36.74 | 42,638,964 | +0.15(+0.42%) |
May 27, 2016 | 36.16 | 36.59 | 36.59 | 36.59 | 39,544,948 | +0.43(+1.18%) |
May 26, 2016 | 36.10 | 36.38 | 35.97 | 36.16 | 31,544,576 | -0.06(-0.16%) |
May 25, 2016 | 36.00 | 36.33 | 35.94 | 36.22 | 32,687,234 | +0.26(+0.72%) |
May 24, 2016 | 35.30 | 36.01 | 35.30 | 35.96 | 38,625,484 | +0.79(+2.25%) |
May 23, 2016 | 35.29 | 35.53 | 35.17 | 35.17 | 26,636,296 | -0.27(-0.77%) |
May 20, 2016 | 35.04 | 35.69 | 34.99 | 35.45 | 36,609,352 | +0.47(+1.35%) |
May 19, 2016 | 35.08 | 35.26 | 34.80 | 34.98 | 33,440,230 | -0.32(-0.89%) |
May 18, 2016 | 35.14 | 35.54 | 34.99 | 35.29 | 35,376,932 | +0.02(+0.06%) |
May 17, 2016 | 35.76 | 36.03 | 35.17 | 35.27 | 40,067,804 | -0.51(-1.43%) |
May 16, 2016 | 35.42 | 35.88 | 35.24 | 35.78 | 26,371,354 | +0.28(+0.80%) |
May 13, 2016 | 35.56 | 35.79 | 35.42 | 35.50 | 26,319,896 | -0.12(-0.35%) |
May 12, 2016 | 35.81 | 35.90 | 35.41 | 35.62 | 27,257,202 | -0.10(-0.28%) |
May 11, 2016 | 36.13 | 36.18 | 35.60 | 35.72 | 33,869,756 | -0.39(-1.09%) |
May 10, 2016 | 35.80 | 36.13 | 35.75 | 36.12 | 31,426,280 | +0.51(+1.44%) |
May 09, 2016 | 35.56 | 35.89 | 35.46 | 35.60 | 30,238,550 | +0.09(+0.25%) |
May 06, 2016 | 34.88 | 35.55 | 34.87 | 35.52 | 36,627,452 | +0.48(+1.38%) |
May 05, 2016 | 34.85 | 35.08 | 34.75 | 35.03 | 33,704,672 | +0.29(+0.82%) |
May 04, 2016 | 34.49 | 34.95 | 34.41 | 34.75 | 33,907,960 | +0.17(+0.48%) |
May 03, 2016 | 34.80 | 34.85 | 34.56 | 34.58 | 30,905,990 | -0.29(-0.84%) |
May 02, 2016 | 34.84 | 34.99 | 34.51 | 34.87 | 32,940,282 | +0.26(+0.75%) |
Apr 29, 2016 | 34.50 | 34.84 | 34.41 | 34.61 | 49,810,076 | +0.10(+0.29%) |
Apr 28, 2016 | 35.37 | 35.67 | 34.44 | 34.51 | 57,373,012 | -0.74(-2.10%) |
Apr 27, 2016 | 35.32 | 35.41 | 34.58 | 35.25 | 62,034,992 | -0.11(-0.32%) |
Apr 26, 2016 | 36.23 | 36.25 | 35.11 | 35.37 | 54,928,676 | -0.75(-2.08%) |
Apr 25, 2016 | 35.76 | 36.16 | 35.74 | 36.12 | 39,223,764 | +0.22(+0.61%) |
Apr 22, 2016 | 36.27 | 36.76 | 35.64 | 35.90 | 119,174,216 | -2.02(-5.32%) |
Apr 21, 2016 | 37.73 | 37.98 | 37.43 | 37.91 | 61,015,732 | +0.32(+0.86%) |
Apr 20, 2016 | 37.86 | 37.86 | 37.46 | 37.59 | 30,611,574 | -0.06(-0.17%) |
Apr 19, 2016 | 38.43 | 38.45 | 37.42 | 37.65 | 40,649,524 | -0.63(-1.65%) |
Apr 18, 2016 | 37.98 | 38.36 | 37.82 | 38.29 | 31,205,890 | +0.38(+1.00%) |
Apr 15, 2016 | 37.66 | 38.01 | 37.59 | 37.91 | 36,227,820 | +0.29(+0.77%) |
Apr 14, 2016 | 37.66 | 37.82 | 37.59 | 37.62 | 22,731,258 | +0.07(+0.20%) |
Apr 13, 2016 | 37.42 | 37.68 | 37.17 | 37.54 | 34,189,340 | +0.43(+1.16%) |
Apr 12, 2016 | 36.86 | 37.15 | 36.51 | 37.11 | 27,084,266 | +0.35(+0.95%) |
Apr 11, 2016 | 37.11 | 37.21 | 36.76 | 36.76 | 24,426,924 | -0.15(-0.41%) |
Apr 08, 2016 | 37.16 | 37.23 | 36.74 | 36.92 | 25,845,116 | -0.06(-0.15%) |
Apr 07, 2016 | 37.23 | 37.31 | 36.77 | 36.97 | 29,095,050 | -0.27(-0.73%) |
Apr 06, 2016 | 36.75 | 37.27 | 36.74 | 37.24 | 21,090,712 | +0.39(+1.07%) |
Apr 05, 2016 | 36.86 | 37.10 | 36.73 | 36.85 | 22,666,324 | -0.37(-1.00%) |
Apr 04, 2016 | 37.46 | 37.60 | 37.08 | 37.22 | 22,712,416 | -0.23(-0.62%) |
Apr 01, 2016 | 36.89 | 37.47 | 36.81 | 37.45 | 31,570,784 | +0.25(+0.67%) |
Mar 31, 2016 | 37.42 | 37.50 | 37.00 | 37.21 | 34,414,076 | -0.28(-0.74%) |
Mar 30, 2016 | 37.46 | 37.85 | 37.39 | 37.48 | 35,689,044 | +0.29(+0.77%) |
Mar 29, 2016 | 36.69 | 37.32 | 36.40 | 37.20 | 38,097,264 | +0.56(+1.53%) |
Mar 28, 2016 | 36.80 | 36.91 | 36.58 | 36.63 | 26,055,896 | -0.09(-0.24%) |
Mar 24, 2016 | 36.56 | 36.72 | 36.72 | 36.72 | 31,934,298 | -0.14(-0.37%) |
Mar 23, 2016 | 37.08 | 37.24 | 36.77 | 36.86 | 28,670,568 | -0.13(-0.36%) |
Mar 22, 2016 | 36.83 | 37.21 | 36.83 | 37.00 | 25,423,878 | -0.07(-0.18%) |
Mar 21, 2016 | 36.78 | 37.08 | 36.63 | 37.06 | 36,771,496 | +0.22(+0.61%) |
Mar 18, 2016 | 37.05 | 37.06 | 36.55 | 36.84 | 59,682,016 | -0.01(-0.02%) |
Mar 17, 2016 | 36.78 | 37.11 | 36.76 | 36.85 | 37,258,328 | +0.08(+0.23%) |
Mar 16, 2016 | 36.28 | 36.83 | 36.18 | 36.76 | 32,506,828 | +0.39(+1.07%) |
Mar 15, 2016 | 36.30 | 36.57 | 36.20 | 36.38 | 34,457,968 | -0.11(-0.30%) |
Mar 14, 2016 | 36.30 | 36.73 | 36.22 | 36.48 | 34,403,344 | +0.18(+0.50%) |
Mar 11, 2016 | 35.96 | 36.30 | 35.82 | 36.30 | 39,461,152 | +0.70(+1.96%) |
Mar 10, 2016 | 35.37 | 35.78 | 35.13 | 35.60 | 56,716,108 | +0.38(+1.07%) |
Mar 09, 2016 | 34.88 | 35.24 | 34.66 | 35.22 | 28,432,818 | +0.56(+1.62%) |
Mar 08, 2016 | 34.39 | 35.15 | 34.23 | 34.66 | 41,569,952 | -0.06(-0.17%) |
Mar 07, 2016 | 35.30 | 35.36 | 34.31 | 34.72 | 59,806,580 | -0.79(-2.21%) |
Mar 04, 2016 | 35.71 | 35.78 | 35.26 | 35.50 | 39,486,424 | -0.08(-0.21%) |
Mar 03, 2016 | 35.89 | 35.93 | 35.26 | 35.58 | 39,193,028 | -0.32(-0.89%) |
Mar 02, 2016 | 35.91 | 35.96 | 35.56 | 35.90 | 32,614,330 | +0.00(+0.01%) |
Mar 01, 2016 | 35.14 | 35.90 | 34.95 | 35.90 | 43,062,728 | +1.05(+3.02%) |
Feb 29, 2016 | 34.98 | 35.50 | 34.84 | 34.85 | 49,640,844 | -0.36(-1.04%) |
Feb 26, 2016 | 35.39 | 35.63 | 35.00 | 35.21 | 44,921,500 | -0.03(-0.10%) |
Feb 25, 2016 | 34.96 | 35.26 | 34.49 | 35.25 | 32,849,638 | +0.31(+0.88%) |
Feb 24, 2016 | 34.41 | 34.96 | 34.00 | 34.94 | 39,291,120 | +0.19(+0.53%) |
Feb 23, 2016 | 35.03 | 35.36 | 34.64 | 34.75 | 40,185,096 | -0.53(-1.50%) |
Feb 22, 2016 | 35.33 | 35.62 | 35.09 | 35.28 | 39,027,440 | +0.28(+0.79%) |
Feb 19, 2016 | 34.71 | 35.11 | 34.66 | 35.01 | 31,821,790 | +0.18(+0.51%) |
Feb 18, 2016 | 35.46 | 35.58 | 34.76 | 34.83 | 37,700,832 | -0.55(-1.56%) |
Feb 17, 2016 | 34.91 | 35.45 | 34.53 | 35.38 | 49,902,900 | +0.87(+2.52%) |
Feb 16, 2016 | 34.61 | 34.86 | 34.21 | 34.51 | 50,428,060 | +0.43(+1.26%) |
Feb 12, 2016 | 34.47 | 34.08 | 34.08 | 34.08 | 42,876,736 | -0.04(-0.10%) |
Feb 11, 2016 | 33.71 | 34.43 | 33.41 | 34.12 | 60,520,712 | -0.05(-0.15%) |
Feb 10, 2016 | 34.30 | 35.03 | 34.07 | 34.17 | 52,714,116 | +0.30(+0.89%) |
Feb 09, 2016 | 33.58 | 34.96 | 33.40 | 33.87 | 72,227,936 | -0.23(-0.68%) |
Feb 08, 2016 | 33.35 | 34.16 | 33.12 | 34.10 | 84,992,888 | -0.04(-0.12%) |
Feb 05, 2016 | 35.15 | 35.16 | 33.97 | 34.14 | 102,230,704 | -1.22(-3.45%) |
Feb 04, 2016 | 36.10 | 36.31 | 35.05 | 35.36 | 103,331,592 | -0.95(-2.61%) |
Feb 03, 2016 | 38.47 | 38.68 | 35.98 | 36.31 | 123,536,576 | -1.88(-4.93%) |
Feb 02, 2016 | 39.18 | 39.45 | 38.19 | 38.19 | 127,000,032 | +0.63(+1.68%) |
Feb 01, 2016 | 37.48 | 37.85 | 37.12 | 37.56 | 102,204,248 | +0.45(+1.22%) |
Jan 29, 2016 | 36.53 | 37.21 | 36.30 | 37.11 | 69,565,448 | +0.60(+1.64%) |
Jan 28, 2016 | 36.07 | 36.64 | 35.58 | 36.51 | 53,401,620 | +1.55(+4.42%) |
Jan 27, 2016 | 35.64 | 35.87 | 34.68 | 34.96 | 43,826,076 | -0.65(-1.83%) |
Jan 26, 2016 | 35.65 | 35.87 | 35.29 | 35.61 | 26,641,302 | +0.07(+0.19%) |
Jan 25, 2016 | 36.14 | 36.44 | 35.46 | 35.54 | 34,242,080 | -0.68(-1.87%) |
Jan 22, 2016 | 36.14 | 36.37 | 35.97 | 36.22 | 40,281,728 | +0.93(+2.64%) |
Jan 21, 2016 | 35.07 | 35.92 | 34.68 | 35.29 | 48,294,252 | +0.41(+1.17%) |
Jan 20, 2016 | 34.39 | 35.30 | 33.62 | 34.88 | 68,933,496 | -0.17(-0.48%) |
Jan 19, 2016 | 35.12 | 35.46 | 34.63 | 35.05 | 45,348,444 | +0.37(+1.06%) |
Jan 15, 2016 | 34.58 | 34.68 | 34.68 | 34.68 | 71,929,760 | -1.01(-2.84%) |
Jan 14, 2016 | 35.23 | 36.06 | 34.42 | 35.70 | 44,565,416 | +0.71(+2.02%) |
Jan 13, 2016 | 36.50 | 36.70 | 34.89 | 34.99 | 50,056,416 | -1.27(-3.51%) |
Jan 12, 2016 | 36.04 | 36.40 | 35.83 | 36.26 | 40,489,080 | +0.50(+1.40%) |
Jan 11, 2016 | 35.79 | 35.90 | 35.14 | 35.76 | 41,841,500 | +0.08(+0.22%) |
Jan 08, 2016 | 36.53 | 36.62 | 35.61 | 35.68 | 49,072,920 | -0.60(-1.64%) |
Jan 07, 2016 | 36.47 | 36.88 | 35.91 | 36.28 | 59,316,964 | -0.86(-2.32%) |
Jan 06, 2016 | 36.46 | 37.32 | 36.40 | 37.14 | 38,945,528 | +0.05(+0.14%) |
Jan 05, 2016 | 37.28 | 37.56 | 36.89 | 37.09 | 39,046,100 | +0.04(+0.10%) |
Jan 04, 2016 | 37.11 | 37.16 | 36.52 | 37.05 | 65,522,636 | -0.85(-2.25%) |
Dec 31, 2015 | 38.43 | 37.90 | 37.90 | 37.90 | 29,825,902 | -0.61(-1.57%) |
Dec 30, 2015 | 38.79 | 38.84 | 38.30 | 38.51 | 25,899,858 | -0.28(-0.72%) |
Dec 29, 2015 | 38.29 | 38.95 | 38.28 | 38.79 | 35,322,908 | +0.70(+1.85%) |
Dec 28, 2015 | 37.60 | 38.11 | 37.43 | 38.08 | 30,346,914 | +0.70(+1.89%) |
Dec 24, 2015 | 37.43 | 37.38 | 37.38 | 37.38 | 10,555,998 | -0.10(-0.25%) |
Dec 23, 2015 | 37.63 | 37.67 | 37.16 | 37.47 | 31,370,156 | +0.02(+0.04%) |
Dec 22, 2015 | 37.54 | 37.70 | 37.23 | 37.46 | 27,339,476 | +0.11(+0.30%) |
Dec 21, 2015 | 37.26 | 37.46 | 36.96 | 37.35 | 30,541,274 | +0.42(+1.14%) |
Dec 18, 2015 | 37.28 | 37.66 | 36.87 | 36.92 | 63,046,520 | -0.51(-1.35%) |
Dec 17, 2015 | 38.08 | 38.09 | 37.41 | 37.43 | 31,075,022 | -0.43(-1.14%) |
Dec 16, 2015 | 37.46 | 37.99 | 36.93 | 37.86 | 39,792,108 | +0.73(+1.98%) |
Dec 15, 2015 | 37.61 | 37.86 | 37.11 | 37.13 | 53,374,568 | -0.22(-0.58%) |
Dec 14, 2015 | 37.05 | 37.39 | 36.17 | 37.35 | 48,431,308 | +0.44(+1.20%) |
Dec 11, 2015 | 37.02 | 37.24 | 36.80 | 36.90 | 44,538,824 | -0.53(-1.41%) |
Dec 10, 2015 | 37.60 | 37.75 | 37.15 | 37.43 | 39,807,948 | -0.11(-0.29%) |
Dec 09, 2015 | 37.92 | 38.17 | 36.81 | 37.54 | 54,035,780 | -0.54(-1.41%) |
Dec 08, 2015 | 37.85 | 38.20 | 37.67 | 38.08 | 36,623,028 | -0.04(-0.12%) |
Dec 07, 2015 | 38.34 | 38.39 | 37.71 | 38.12 | 36,281,880 | -0.18(-0.46%) |
Dec 04, 2015 | 37.61 | 38.38 | 37.46 | 38.30 | 55,208,412 | +0.71(+1.90%) |
Dec 03, 2015 | 38.26 | 38.41 | 37.24 | 37.58 | 51,864,812 | -0.49(-1.29%) |
Dec 02, 2015 | 38.40 | 38.75 | 37.90 | 38.08 | 44,647,048 | -0.23(-0.61%) |