Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.90 | 34.93 | 33.72 | 33.88 | 14,471,176 | -1.19(-3.38%) |
Oct 28, 2016 | 34.86 | 35.74 | 34.54 | 35.07 | 23,610,594 | +0.76(+2.20%) |
Oct 27, 2016 | 32.90 | 34.97 | 32.87 | 34.31 | 21,293,328 | +1.72(+5.26%) |
Oct 26, 2016 | 32.16 | 32.98 | 32.07 | 32.59 | 10,798,499 | -0.01(-0.02%) |
Oct 25, 2016 | 32.85 | 33.26 | 32.57 | 32.60 | 8,038,744 | -0.34(-1.02%) |
Oct 24, 2016 | 32.65 | 33.19 | 32.47 | 32.94 | 11,970,100 | +0.55(+1.69%) |
Oct 21, 2016 | 32.10 | 32.43 | 31.94 | 32.39 | 7,121,731 | +0.04(+0.12%) |
Oct 20, 2016 | 32.27 | 32.80 | 32.04 | 32.35 | 8,266,148 | -0.18(-0.55%) |
Oct 19, 2016 | 31.94 | 32.83 | 31.88 | 32.53 | 12,353,860 | +0.83(+2.63%) |
Oct 18, 2016 | 32.43 | 32.45 | 31.48 | 31.70 | 8,842,352 | -0.35(-1.09%) |
Oct 17, 2016 | 32.42 | 32.61 | 31.83 | 32.05 | 7,239,790 | -0.44(-1.37%) |
Oct 14, 2016 | 33.02 | 33.33 | 32.47 | 32.49 | 8,427,373 | -0.37(-1.14%) |
Oct 13, 2016 | 33.26 | 33.29 | 32.65 | 32.87 | 9,540,937 | -0.83(-2.48%) |
Oct 12, 2016 | 33.47 | 33.76 | 33.00 | 33.70 | 7,428,383 | +0.11(+0.32%) |
Oct 11, 2016 | 34.36 | 34.57 | 33.47 | 33.59 | 8,899,350 | -0.82(-2.39%) |
Oct 10, 2016 | 34.60 | 34.92 | 34.39 | 34.41 | 11,740,492 | +0.13(+0.38%) |
Oct 07, 2016 | 34.50 | 34.65 | 34.13 | 34.28 | 10,682,295 | -0.23(-0.67%) |
Oct 06, 2016 | 34.17 | 34.55 | 33.75 | 34.52 | 10,617,678 | +0.47(+1.39%) |
Oct 05, 2016 | 33.72 | 34.20 | 33.58 | 34.04 | 8,286,322 | +0.81(+2.43%) |
Oct 04, 2016 | 33.67 | 33.76 | 33.02 | 33.24 | 8,079,456 | -0.43(-1.29%) |
Oct 03, 2016 | 33.86 | 33.96 | 33.18 | 33.67 | 6,763,020 | -0.03(-0.09%) |
Sep 30, 2016 | 33.97 | 34.20 | 33.52 | 33.70 | 11,356,926 | -0.15(-0.44%) |
Sep 29, 2016 | 32.54 | 34.24 | 32.54 | 33.85 | 21,360,186 | +1.15(+3.51%) |
Sep 28, 2016 | 30.70 | 32.77 | 30.33 | 32.70 | 17,415,672 | +2.13(+6.97%) |
Sep 27, 2016 | 30.65 | 30.70 | 30.24 | 30.57 | 9,912,978 | -0.46(-1.47%) |
Sep 26, 2016 | 31.07 | 31.61 | 31.00 | 31.03 | 6,431,189 | +0.06(+0.20%) |
Sep 23, 2016 | 31.29 | 31.95 | 30.70 | 30.96 | 11,002,652 | -0.84(-2.63%) |
Sep 22, 2016 | 31.59 | 32.04 | 31.59 | 31.80 | 10,216,049 | +0.74(+2.40%) |
Sep 21, 2016 | 30.61 | 31.11 | 30.50 | 31.06 | 8,234,646 | +0.81(+2.69%) |
Sep 20, 2016 | 30.49 | 30.88 | 30.24 | 30.24 | 7,580,735 | -0.21(-0.69%) |
Sep 19, 2016 | 31.10 | 31.20 | 30.45 | 30.45 | 6,996,177 | -0.46(-1.48%) |
Sep 16, 2016 | 30.72 | 31.00 | 30.62 | 30.91 | 12,388,242 | -0.12(-0.40%) |
Sep 15, 2016 | 31.02 | 31.39 | 30.83 | 31.03 | 10,091,399 | +0.03(+0.10%) |
Sep 14, 2016 | 31.68 | 32.13 | 30.91 | 31.00 | 12,939,666 | -0.79(-2.49%) |
Sep 13, 2016 | 32.50 | 32.58 | 31.53 | 31.79 | 15,132,899 | -1.29(-3.89%) |
Sep 12, 2016 | 32.54 | 33.44 | 32.22 | 33.08 | 13,182,116 | +0.33(+0.99%) |
Sep 09, 2016 | 33.20 | 33.67 | 32.73 | 32.76 | 16,234,454 | -0.80(-2.38%) |
Sep 08, 2016 | 32.50 | 33.60 | 32.31 | 33.55 | 13,820,535 | +1.40(+4.34%) |
Sep 07, 2016 | 31.96 | 32.17 | 31.80 | 32.16 | 8,214,843 | +0.37(+1.17%) |
Sep 06, 2016 | 31.82 | 31.96 | 31.48 | 31.79 | 8,583,191 | +0.06(+0.20%) |
Sep 02, 2016 | 31.90 | 31.72 | 31.72 | 31.72 | 7,231,920 | +0.25(+0.79%) |
Sep 01, 2016 | 31.71 | 31.86 | 31.11 | 31.48 | 9,720,972 | -0.35(-1.10%) |
Aug 31, 2016 | 32.61 | 32.66 | 31.61 | 31.82 | 11,312,722 | -0.91(-2.79%) |
Aug 30, 2016 | 33.02 | 33.24 | 32.64 | 32.74 | 6,998,621 | -0.09(-0.28%) |
Aug 29, 2016 | 32.70 | 32.93 | 32.58 | 32.83 | 5,754,110 | +0.04(+0.12%) |
Aug 26, 2016 | 33.26 | 33.56 | 32.67 | 32.79 | 7,293,685 | -0.37(-1.12%) |
Aug 25, 2016 | 33.26 | 33.36 | 32.89 | 33.17 | 5,810,803 | -0.14(-0.42%) |
Aug 24, 2016 | 33.31 | 33.62 | 33.22 | 33.31 | 7,109,036 | -0.20(-0.60%) |
Aug 23, 2016 | 33.03 | 33.59 | 32.92 | 33.51 | 7,971,038 | +0.46(+1.38%) |
Aug 22, 2016 | 33.14 | 33.28 | 32.80 | 33.05 | 7,970,823 | -0.54(-1.59%) |
Aug 19, 2016 | 33.55 | 33.71 | 33.35 | 33.58 | 7,984,479 | -0.21(-0.62%) |
Aug 18, 2016 | 33.60 | 33.87 | 33.45 | 33.79 | 9,017,045 | +0.30(+0.90%) |
Aug 17, 2016 | 33.10 | 33.53 | 32.87 | 33.49 | 11,425,248 | +0.26(+0.79%) |
Aug 16, 2016 | 32.70 | 33.38 | 32.38 | 33.23 | 14,154,843 | +0.53(+1.61%) |
Aug 15, 2016 | 32.30 | 32.75 | 32.23 | 32.70 | 7,605,307 | +0.63(+1.96%) |
Aug 12, 2016 | 32.21 | 32.29 | 31.93 | 32.07 | 6,383,275 | -0.02(-0.05%) |
Aug 11, 2016 | 31.62 | 32.34 | 31.26 | 32.09 | 11,330,013 | +0.61(+1.95%) |
Aug 10, 2016 | 32.13 | 32.20 | 31.40 | 31.48 | 8,222,936 | -0.50(-1.55%) |
Aug 09, 2016 | 32.36 | 32.51 | 31.81 | 31.97 | 9,127,845 | -0.25(-0.77%) |
Aug 08, 2016 | 31.77 | 32.41 | 31.72 | 32.22 | 12,485,319 | +0.74(+2.36%) |
Aug 05, 2016 | 31.24 | 31.51 | 30.95 | 31.48 | 11,268,505 | +0.39(+1.25%) |
Aug 04, 2016 | 31.14 | 31.37 | 30.75 | 31.09 | 8,918,752 | -0.16(-0.52%) |
Aug 03, 2016 | 30.87 | 31.27 | 30.62 | 31.25 | 11,075,535 | +0.40(+1.31%) |
Aug 02, 2016 | 30.86 | 31.05 | 30.08 | 30.85 | 9,216,536 | +0.14(+0.45%) |
Aug 01, 2016 | 31.33 | 31.34 | 30.56 | 30.71 | 12,372,876 | -0.94(-2.96%) |
Jul 29, 2016 | 30.83 | 31.71 | 30.75 | 31.65 | 10,498,161 | +0.43(+1.39%) |
Jul 28, 2016 | 31.20 | 31.61 | 30.75 | 31.21 | 14,867,723 | +0.15(+0.47%) |
Jul 27, 2016 | 31.74 | 32.13 | 31.01 | 31.07 | 13,100,095 | -0.56(-1.77%) |
Jul 26, 2016 | 31.05 | 31.68 | 30.97 | 31.62 | 7,605,139 | +0.43(+1.37%) |
Jul 25, 2016 | 31.34 | 31.53 | 30.86 | 31.20 | 9,650,034 | -0.40(-1.28%) |
Jul 22, 2016 | 31.87 | 32.01 | 31.49 | 31.60 | 9,423,968 | -0.22(-0.68%) |
Jul 21, 2016 | 32.41 | 32.72 | 31.69 | 31.82 | 11,343,454 | -0.57(-1.77%) |
Jul 20, 2016 | 32.15 | 32.62 | 31.81 | 32.39 | 8,687,921 | +0.09(+0.29%) |
Jul 19, 2016 | 32.71 | 32.87 | 32.14 | 32.30 | 9,423,387 | -0.62(-1.87%) |
Jul 18, 2016 | 32.93 | 33.09 | 32.53 | 32.91 | 6,825,723 | -0.18(-0.54%) |
Jul 15, 2016 | 33.35 | 33.51 | 32.89 | 33.09 | 7,653,673 | -0.06(-0.19%) |
Jul 14, 2016 | 33.53 | 33.54 | 32.89 | 33.15 | 8,539,012 | +0.12(+0.35%) |
Jul 13, 2016 | 33.75 | 33.95 | 32.45 | 33.04 | 11,942,350 | -0.72(-2.12%) |
Jul 12, 2016 | 33.26 | 34.13 | 33.22 | 33.75 | 13,369,168 | +1.04(+3.18%) |
Jul 11, 2016 | 32.94 | 33.11 | 32.68 | 32.71 | 8,234,124 | +0.12(+0.35%) |
Jul 08, 2016 | 32.64 | 32.70 | 32.07 | 32.60 | 14,016,460 | +0.61(+1.90%) |
Jul 07, 2016 | 32.60 | 32.98 | 31.74 | 31.99 | 11,437,571 | -0.30(-0.93%) |
Jul 06, 2016 | 32.02 | 32.39 | 31.73 | 32.29 | 9,113,887 | +0.15(+0.48%) |
Jul 05, 2016 | 32.92 | 32.96 | 31.88 | 32.14 | 13,220,621 | -1.39(-4.16%) |
Jul 01, 2016 | 33.79 | 33.53 | 33.53 | 33.53 | 12,472,169 | -0.07(-0.21%) |
Jun 30, 2016 | 33.69 | 34.00 | 33.30 | 33.60 | 12,122,401 | -0.24(-0.71%) |
Jun 29, 2016 | 32.75 | 34.08 | 32.51 | 33.84 | 13,279,990 | +1.51(+4.67%) |
Jun 28, 2016 | 32.34 | 32.48 | 31.94 | 32.33 | 11,673,601 | +0.90(+2.87%) |
Jun 27, 2016 | 32.76 | 32.88 | 31.23 | 31.43 | 15,566,114 | -1.84(-5.54%) |
Jun 24, 2016 | 33.38 | 34.23 | 33.08 | 33.27 | 17,686,410 | -1.90(-5.39%) |
Jun 23, 2016 | 34.37 | 35.17 | 34.12 | 35.17 | 9,997,176 | +1.26(+3.73%) |
Jun 22, 2016 | 34.77 | 34.82 | 33.84 | 33.90 | 11,222,942 | -0.62(-1.81%) |
Jun 21, 2016 | 34.36 | 34.74 | 34.10 | 34.53 | 8,801,335 | +0.08(+0.25%) |
Jun 20, 2016 | 34.68 | 34.96 | 34.35 | 34.44 | 10,866,742 | +0.42(+1.22%) |
Jun 17, 2016 | 33.60 | 34.48 | 33.53 | 34.02 | 12,551,321 | +0.76(+2.29%) |
Jun 16, 2016 | 33.29 | 33.38 | 32.54 | 33.26 | 9,096,163 | -0.42(-1.26%) |
Jun 15, 2016 | 33.84 | 34.30 | 33.45 | 33.69 | 8,950,771 | -0.47(-1.38%) |
Jun 14, 2016 | 33.79 | 34.37 | 33.41 | 34.16 | 9,504,193 | +0.34(+1.00%) |
Jun 13, 2016 | 33.88 | 34.65 | 33.75 | 33.82 | 9,595,037 | -0.49(-1.42%) |
Jun 10, 2016 | 35.37 | 35.54 | 34.11 | 34.30 | 11,689,079 | -1.59(-4.42%) |
Jun 09, 2016 | 36.01 | 36.33 | 35.87 | 35.89 | 7,039,314 | -0.71(-1.94%) |
Jun 08, 2016 | 36.95 | 37.34 | 36.56 | 36.60 | 12,509,930 | -0.04(-0.11%) |
Jun 07, 2016 | 35.43 | 36.66 | 35.31 | 36.64 | 14,568,587 | +1.56(+4.44%) |
Jun 06, 2016 | 34.53 | 35.17 | 34.27 | 35.08 | 10,138,176 | +1.03(+3.03%) |
Jun 03, 2016 | 34.21 | 34.46 | 33.68 | 34.05 | 7,898,112 | -0.15(-0.45%) |
Jun 02, 2016 | 33.72 | 34.39 | 33.49 | 34.20 | 9,104,064 | +0.25(+0.73%) |
Jun 01, 2016 | 33.42 | 33.97 | 33.30 | 33.96 | 9,423,266 | +0.21(+0.62%) |
May 31, 2016 | 34.36 | 34.89 | 33.66 | 33.75 | 12,342,149 | -0.42(-1.22%) |
May 27, 2016 | 34.12 | 34.16 | 34.16 | 34.16 | 7,874,550 | -0.31(-0.89%) |
May 26, 2016 | 35.00 | 35.28 | 34.44 | 34.47 | 10,138,927 | -0.13(-0.38%) |
May 25, 2016 | 33.83 | 34.72 | 33.79 | 34.60 | 8,393,373 | +1.11(+3.31%) |
May 24, 2016 | 33.85 | 33.89 | 33.36 | 33.49 | 7,771,667 | -0.10(-0.30%) |
May 23, 2016 | 33.29 | 33.85 | 33.15 | 33.59 | 8,763,711 | +0.01(+0.02%) |
May 20, 2016 | 33.54 | 33.90 | 33.17 | 33.59 | 8,301,634 | +0.17(+0.51%) |
May 19, 2016 | 32.95 | 33.62 | 32.42 | 33.42 | 8,154,395 | +0.02(+0.05%) |
May 18, 2016 | 33.43 | 34.00 | 33.18 | 33.40 | 10,579,480 | -0.15(-0.44%) |
May 17, 2016 | 33.62 | 34.06 | 33.30 | 33.55 | 15,330,045 | -0.23(-0.68%) |
May 16, 2016 | 33.55 | 34.11 | 33.55 | 33.78 | 10,228,755 | +0.81(+2.46%) |
May 13, 2016 | 33.23 | 33.65 | 32.83 | 32.96 | 8,095,587 | -0.54(-1.62%) |
May 12, 2016 | 33.75 | 34.24 | 32.98 | 33.51 | 10,937,289 | +0.04(+0.11%) |
May 11, 2016 | 32.85 | 34.04 | 32.42 | 33.47 | 11,631,799 | +0.62(+1.89%) |
May 10, 2016 | 31.89 | 32.86 | 31.86 | 32.85 | 10,400,494 | +0.93(+2.93%) |
May 09, 2016 | 32.42 | 32.42 | 31.51 | 31.91 | 9,200,275 | -0.85(-2.60%) |
May 06, 2016 | 32.74 | 33.39 | 32.39 | 32.77 | 10,633,601 | -0.34(-1.04%) |
May 05, 2016 | 34.13 | 34.47 | 32.77 | 33.11 | 10,939,027 | -0.15(-0.46%) |
May 04, 2016 | 34.61 | 34.98 | 33.09 | 33.26 | 12,093,308 | -1.28(-3.70%) |
May 03, 2016 | 35.32 | 35.45 | 34.26 | 34.54 | 11,445,356 | -1.36(-3.78%) |
May 02, 2016 | 36.44 | 36.54 | 35.34 | 35.90 | 10,804,198 | -0.72(-1.97%) |
Apr 29, 2016 | 36.70 | 37.42 | 35.98 | 36.62 | 11,776,744 | +0.09(+0.25%) |
Apr 28, 2016 | 36.88 | 37.81 | 36.41 | 36.53 | 16,087,629 | -0.34(-0.91%) |
Apr 27, 2016 | 37.20 | 37.48 | 36.64 | 36.86 | 15,080,980 | +0.02(+0.06%) |
Apr 26, 2016 | 35.71 | 36.91 | 35.51 | 36.84 | 13,983,768 | +1.39(+3.91%) |
Apr 25, 2016 | 36.14 | 36.19 | 35.13 | 35.45 | 15,134,454 | -1.03(-2.84%) |
Apr 22, 2016 | 35.51 | 36.58 | 35.45 | 36.49 | 12,267,221 | +1.07(+3.01%) |
Apr 21, 2016 | 36.01 | 36.26 | 35.34 | 35.42 | 13,062,950 | -0.65(-1.81%) |
Apr 20, 2016 | 35.81 | 36.52 | 35.32 | 36.08 | 11,093,293 | +0.02(+0.04%) |
Apr 19, 2016 | 34.64 | 36.09 | 34.46 | 36.06 | 16,800,972 | +1.58(+4.58%) |
Apr 18, 2016 | 32.25 | 34.48 | 32.21 | 34.48 | 12,218,282 | +1.00(+2.98%) |
Apr 15, 2016 | 33.52 | 33.84 | 33.35 | 33.49 | 10,654,995 | -0.40(-1.18%) |
Apr 14, 2016 | 33.59 | 33.95 | 33.30 | 33.88 | 10,755,152 | +0.49(+1.47%) |
Apr 13, 2016 | 33.43 | 33.68 | 32.96 | 33.39 | 12,263,425 | +0.08(+0.25%) |
Apr 12, 2016 | 31.85 | 33.59 | 31.75 | 33.31 | 13,898,903 | +1.75(+5.54%) |
Apr 11, 2016 | 31.76 | 32.17 | 31.53 | 31.56 | 9,367,283 | -0.03(-0.10%) |
Apr 08, 2016 | 31.89 | 32.10 | 31.36 | 31.59 | 10,546,410 | +0.71(+2.28%) |
Apr 07, 2016 | 30.98 | 31.44 | 30.45 | 30.89 | 9,288,755 | -0.34(-1.08%) |
Apr 06, 2016 | 30.19 | 31.40 | 30.01 | 31.23 | 12,811,332 | +1.31(+4.38%) |
Apr 05, 2016 | 29.69 | 30.11 | 29.26 | 29.91 | 10,229,105 | -0.05(-0.15%) |
Apr 04, 2016 | 30.49 | 30.90 | 29.87 | 29.96 | 11,305,595 | -0.52(-1.71%) |
Apr 01, 2016 | 30.18 | 30.59 | 29.72 | 30.48 | 11,863,461 | -0.38(-1.22%) |
Mar 31, 2016 | 30.62 | 31.06 | 30.42 | 30.86 | 12,206,112 | +0.15(+0.47%) |
Mar 30, 2016 | 31.02 | 31.23 | 30.32 | 30.71 | 10,149,084 | +0.35(+1.16%) |
Mar 29, 2016 | 29.90 | 30.44 | 29.55 | 30.36 | 10,590,078 | -0.05(-0.15%) |
Mar 28, 2016 | 30.73 | 30.77 | 29.90 | 30.41 | 8,675,338 | -0.28(-0.90%) |
Mar 24, 2016 | 29.83 | 30.68 | 30.68 | 30.68 | 12,030,266 | +0.15(+0.48%) |
Mar 23, 2016 | 31.64 | 31.94 | 30.50 | 30.54 | 14,657,642 | -1.59(-4.94%) |
Mar 22, 2016 | 32.37 | 32.78 | 32.11 | 32.12 | 10,760,144 | -0.51(-1.55%) |
Mar 21, 2016 | 32.74 | 33.26 | 32.31 | 32.63 | 10,972,650 | -0.34(-1.02%) |
Mar 18, 2016 | 33.40 | 34.02 | 32.53 | 32.96 | 27,335,720 | +0.01(+0.02%) |
Mar 17, 2016 | 32.49 | 33.54 | 32.33 | 32.96 | 16,225,678 | +0.87(+2.72%) |
Mar 16, 2016 | 30.83 | 32.16 | 30.79 | 32.08 | 13,245,427 | +1.56(+5.12%) |
Mar 15, 2016 | 30.05 | 30.54 | 29.74 | 30.52 | 10,229,994 | -0.14(-0.45%) |
Mar 14, 2016 | 30.42 | 31.00 | 30.18 | 30.66 | 12,158,059 | -0.39(-1.26%) |
Mar 11, 2016 | 30.50 | 31.15 | 30.44 | 31.05 | 17,822,080 | +1.14(+3.82%) |
Mar 10, 2016 | 29.78 | 29.99 | 29.39 | 29.91 | 14,171,597 | -0.02(-0.05%) |
Mar 09, 2016 | 30.15 | 30.43 | 29.41 | 29.92 | 17,419,406 | +0.33(+1.11%) |
Mar 08, 2016 | 31.57 | 31.61 | 29.55 | 29.59 | 18,438,256 | -2.13(-6.71%) |
Mar 07, 2016 | 31.61 | 32.52 | 31.34 | 31.72 | 22,897,260 | +0.21(+0.68%) |
Mar 04, 2016 | 29.82 | 31.94 | 29.73 | 31.51 | 32,389,938 | +1.96(+6.64%) |
Mar 03, 2016 | 27.97 | 29.74 | 27.83 | 29.55 | 26,422,880 | +1.59(+5.67%) |
Mar 02, 2016 | 26.27 | 27.98 | 26.13 | 27.96 | 22,111,680 | +1.56(+5.89%) |
Mar 01, 2016 | 26.11 | 26.63 | 25.55 | 26.41 | 15,113,371 | +0.48(+1.86%) |
Feb 29, 2016 | 26.49 | 26.50 | 25.73 | 25.92 | 13,728,641 | -0.22(-0.85%) |
Feb 26, 2016 | 25.95 | 26.67 | 25.91 | 26.14 | 14,359,385 | +0.81(+3.21%) |
Feb 25, 2016 | 25.34 | 25.52 | 24.52 | 25.33 | 13,469,547 | +0.08(+0.30%) |
Feb 24, 2016 | 24.60 | 25.32 | 24.38 | 25.26 | 14,294,308 | +0.03(+0.12%) |
Feb 23, 2016 | 25.99 | 26.52 | 25.22 | 25.23 | 12,682,877 | -1.17(-4.44%) |
Feb 22, 2016 | 25.19 | 26.59 | 25.68 | 26.40 | 15,039,176 | +1.21(+4.81%) |
Feb 19, 2016 | 25.40 | 25.50 | 24.59 | 25.19 | 19,111,042 | -0.64(-2.46%) |
Feb 18, 2016 | 26.42 | 26.44 | 25.62 | 25.82 | 22,053,144 | -0.16(-0.62%) |
Feb 17, 2016 | 25.52 | 26.35 | 25.31 | 25.98 | 23,902,152 | +0.88(+3.51%) |
Feb 16, 2016 | 25.66 | 25.82 | 24.94 | 25.10 | 16,768,192 | -0.11(-0.43%) |
Feb 12, 2016 | 24.74 | 25.21 | 25.21 | 25.21 | 19,530,472 | +0.78(+3.20%) |
Feb 11, 2016 | 23.93 | 24.81 | 23.79 | 24.43 | 27,197,162 | -0.16(-0.65%) |
Feb 10, 2016 | 25.31 | 26.14 | 24.37 | 24.59 | 21,886,036 | -0.94(-3.69%) |
Feb 09, 2016 | 25.26 | 25.97 | 24.86 | 25.53 | 26,836,044 | -0.65(-2.47%) |
Feb 08, 2016 | 24.29 | 26.23 | 24.09 | 26.18 | 28,863,050 | +1.16(+4.65%) |
Feb 05, 2016 | 25.87 | 26.16 | 24.02 | 25.02 | 60,727,452 | -1.84(-6.85%) |
Feb 04, 2016 | 29.27 | 29.65 | 26.63 | 26.86 | 64,685,028 | -2.52(-8.57%) |
Feb 03, 2016 | 28.58 | 29.45 | 27.06 | 29.37 | 26,098,576 | +1.55(+5.58%) |
Feb 02, 2016 | 28.60 | 29.03 | 27.71 | 27.82 | 20,912,954 | -1.53(-5.21%) |
Feb 01, 2016 | 29.08 | 29.64 | 28.60 | 29.35 | 16,811,988 | -0.36(-1.23%) |
Jan 29, 2016 | 28.96 | 29.86 | 28.53 | 29.71 | 24,610,952 | +0.81(+2.79%) |
Jan 28, 2016 | 28.83 | 29.96 | 28.19 | 28.91 | 22,177,798 | +1.38(+5.00%) |
Jan 27, 2016 | 26.55 | 28.69 | 25.99 | 27.53 | 28,994,532 | +0.65(+2.43%) |
Jan 26, 2016 | 26.66 | 27.30 | 25.43 | 26.88 | 37,698,120 | +0.87(+3.36%) |
Jan 25, 2016 | 27.98 | 28.50 | 26.00 | 26.00 | 25,814,554 | -2.64(-9.21%) |
Jan 22, 2016 | 29.05 | 30.09 | 27.94 | 28.64 | 24,408,508 | +0.58(+2.06%) |
Jan 21, 2016 | 26.51 | 28.39 | 26.34 | 28.06 | 25,745,616 | +1.64(+6.22%) |
Jan 20, 2016 | 27.02 | 27.08 | 24.87 | 26.42 | 41,263,860 | -1.25(-4.53%) |
Jan 19, 2016 | 30.22 | 30.33 | 27.07 | 27.68 | 27,402,500 | -2.25(-7.52%) |
Jan 15, 2016 | 29.91 | 29.93 | 29.93 | 29.93 | 25,144,950 | -1.44(-4.58%) |
Jan 14, 2016 | 29.81 | 31.80 | 29.39 | 31.36 | 23,994,768 | +1.71(+5.77%) |
Jan 13, 2016 | 30.98 | 31.77 | 29.55 | 29.65 | 25,009,590 | -0.95(-3.11%) |
Jan 12, 2016 | 31.84 | 31.84 | 29.75 | 30.60 | 22,068,956 | -0.66(-2.12%) |
Jan 11, 2016 | 32.94 | 33.17 | 30.87 | 31.27 | 22,697,362 | -1.65(-5.01%) |
Jan 08, 2016 | 33.59 | 33.90 | 32.59 | 32.91 | 11,993,064 | -0.59(-1.75%) |
Jan 07, 2016 | 34.02 | 34.69 | 33.39 | 33.50 | 14,259,771 | -0.98(-2.84%) |
Jan 06, 2016 | 35.05 | 35.22 | 34.25 | 34.48 | 14,461,364 | -1.56(-4.32%) |
Jan 05, 2016 | 35.48 | 36.13 | 34.97 | 36.04 | 9,221,894 | +0.40(+1.11%) |
Jan 04, 2016 | 35.29 | 36.32 | 35.04 | 35.64 | 11,728,832 | +0.14(+0.41%) |
Dec 31, 2015 | 35.02 | 35.50 | 35.50 | 35.50 | 8,787,830 | +0.07(+0.19%) |
Dec 30, 2015 | 35.69 | 36.30 | 35.39 | 35.43 | 8,686,366 | -0.89(-2.45%) |
Dec 29, 2015 | 36.67 | 36.78 | 35.89 | 36.32 | 8,264,823 | +0.44(+1.23%) |
Dec 28, 2015 | 36.20 | 36.34 | 35.69 | 35.88 | 11,555,502 | -1.06(-2.88%) |
Dec 24, 2015 | 37.29 | 36.94 | 36.94 | 36.94 | 4,290,342 | -0.33(-0.90%) |
Dec 23, 2015 | 35.96 | 37.31 | 35.95 | 37.28 | 12,897,971 | +2.09(+5.94%) |
Dec 22, 2015 | 34.35 | 35.40 | 34.15 | 35.19 | 13,627,255 | +0.90(+2.62%) |
Dec 21, 2015 | 35.00 | 35.09 | 33.88 | 34.29 | 14,300,629 | -0.63(-1.81%) |
Dec 18, 2015 | 35.77 | 36.18 | 34.79 | 34.92 | 21,734,344 | -1.03(-2.86%) |
Dec 17, 2015 | 37.54 | 37.60 | 35.67 | 35.95 | 17,022,950 | -1.57(-4.19%) |
Dec 16, 2015 | 38.24 | 38.66 | 37.35 | 37.52 | 15,040,059 | -0.92(-2.39%) |
Dec 15, 2015 | 38.28 | 38.82 | 38.12 | 38.44 | 14,143,964 | +0.78(+2.08%) |
Dec 14, 2015 | 36.18 | 38.12 | 36.04 | 37.66 | 18,639,890 | +1.06(+2.91%) |
Dec 11, 2015 | 36.69 | 36.84 | 35.59 | 36.59 | 19,278,840 | -0.83(-2.21%) |
Dec 10, 2015 | 36.67 | 37.98 | 36.50 | 37.42 | 14,544,507 | +0.57(+1.55%) |
Dec 09, 2015 | 36.76 | 37.82 | 36.31 | 36.85 | 13,005,544 | +0.13(+0.35%) |
Dec 08, 2015 | 36.23 | 37.37 | 35.65 | 36.72 | 11,472,135 | -0.52(-1.41%) |
Dec 07, 2015 | 37.81 | 38.24 | 36.62 | 37.25 | 15,178,853 | -1.67(-4.30%) |
Dec 04, 2015 | 38.66 | 39.15 | 38.13 | 38.92 | 12,354,978 | -0.32(-0.81%) |
Dec 03, 2015 | 40.15 | 40.28 | 39.14 | 39.24 | 14,034,376 | -0.71(-1.79%) |
Dec 02, 2015 | 41.22 | 41.49 | 39.67 | 39.96 | 14,001,496 | -1.57(-3.77%) |
Dec 01, 2015 | 41.41 | 41.63 | 40.98 | 41.52 | 10,132,456 | +0.43(+1.04%) |
Nov 30, 2015 | 40.69 | 41.43 | 40.56 | 41.10 | 11,490,691 | +0.43(+1.07%) |
Nov 27, 2015 | 40.93 | 41.13 | 40.49 | 40.66 | 3,664,134 | -0.68(-1.66%) |
Nov 25, 2015 | 41.81 | 41.35 | 41.35 | 41.35 | 6,765,565 | -0.71(-1.70%) |
Nov 24, 2015 | 40.65 | 42.28 | 40.59 | 42.06 | 10,788,667 | +1.55(+3.83%) |
Nov 23, 2015 | 40.14 | 40.88 | 39.89 | 40.51 | 7,378,228 | +0.27(+0.66%) |
Nov 20, 2015 | 40.77 | 41.10 | 40.02 | 40.24 | 7,535,228 | -0.48(-1.18%) |
Nov 19, 2015 | 41.20 | 41.42 | 40.43 | 40.72 | 8,305,815 | -0.70(-1.69%) |
Nov 18, 2015 | 41.39 | 41.87 | 40.63 | 41.42 | 6,464,644 | +0.44(+1.08%) |
Nov 17, 2015 | 41.17 | 41.58 | 40.64 | 40.98 | 8,181,402 | -0.36(-0.86%) |
Nov 16, 2015 | 39.46 | 41.39 | 39.23 | 41.34 | 10,888,068 | +1.93(+4.90%) |
Nov 13, 2015 | 39.45 | 39.62 | 38.80 | 39.41 | 8,405,315 | -0.11(-0.27%) |
Nov 12, 2015 | 39.88 | 40.36 | 39.39 | 39.51 | 9,718,095 | -1.12(-2.75%) |
Nov 11, 2015 | 41.45 | 41.62 | 40.55 | 40.63 | 9,176,544 | -0.92(-2.21%) |
Nov 10, 2015 | 41.42 | 41.93 | 41.06 | 41.55 | 6,821,580 | +0.01(+0.02%) |
Nov 09, 2015 | 42.30 | 42.69 | 41.35 | 41.54 | 7,385,053 | -0.86(-2.03%) |
Nov 06, 2015 | 42.40 | 42.91 | 41.82 | 42.40 | 8,630,627 | -0.39(-0.91%) |
Nov 05, 2015 | 42.49 | 43.52 | 42.40 | 42.79 | 9,512,351 | -0.05(-0.11%) |
Nov 04, 2015 | 43.13 | 43.19 | 42.18 | 42.84 | 11,468,593 | -0.30(-0.69%) |
Nov 03, 2015 | 42.05 | 43.45 | 41.98 | 43.13 | 12,002,028 | +1.36(+3.26%) |