Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.09 | 38.18 | 37.55 | 38.14 | 9,524,984 | +0.39(+1.04%) |
Oct 28, 2016 | 37.79 | 38.24 | 37.44 | 37.75 | 9,281,648 | -0.12(-0.31%) |
Oct 27, 2016 | 38.00 | 38.58 | 37.36 | 37.86 | 10,455,783 | +0.06(+0.17%) |
Oct 26, 2016 | 36.66 | 38.72 | 36.57 | 37.80 | 15,525,753 | +0.17(+0.46%) |
Oct 25, 2016 | 37.62 | 38.25 | 37.39 | 37.63 | 9,524,110 | -0.15(-0.39%) |
Oct 24, 2016 | 37.79 | 38.12 | 37.57 | 37.77 | 9,543,578 | +0.18(+0.49%) |
Oct 21, 2016 | 37.51 | 37.71 | 37.12 | 37.59 | 9,912,782 | -0.26(-0.70%) |
Oct 20, 2016 | 37.27 | 37.93 | 37.23 | 37.86 | 16,005,078 | +0.51(+1.37%) |
Oct 19, 2016 | 36.11 | 37.36 | 35.79 | 37.34 | 15,129,126 | +1.31(+3.65%) |
Oct 18, 2016 | 35.97 | 36.77 | 35.65 | 36.03 | 14,712,831 | +0.10(+0.28%) |
Oct 17, 2016 | 36.28 | 36.97 | 35.85 | 35.93 | 11,538,316 | -0.63(-1.72%) |
Oct 14, 2016 | 36.93 | 37.21 | 36.36 | 36.56 | 13,288,716 | +0.03(+0.08%) |
Oct 13, 2016 | 35.18 | 37.33 | 34.61 | 36.53 | 26,585,014 | +0.68(+1.88%) |
Oct 12, 2016 | 35.62 | 36.07 | 35.21 | 35.86 | 12,180,976 | +0.30(+0.85%) |
Oct 11, 2016 | 36.75 | 36.76 | 35.42 | 35.55 | 13,318,268 | -0.76(-2.09%) |
Oct 10, 2016 | 35.80 | 36.48 | 35.78 | 36.31 | 8,755,297 | +0.75(+2.11%) |
Oct 07, 2016 | 36.40 | 36.46 | 35.43 | 35.56 | 11,726,596 | -0.90(-2.48%) |
Oct 06, 2016 | 36.76 | 36.87 | 36.29 | 36.47 | 10,058,838 | -0.35(-0.94%) |
Oct 05, 2016 | 36.67 | 36.96 | 36.57 | 36.81 | 8,114,151 | +0.16(+0.42%) |
Oct 04, 2016 | 37.66 | 37.78 | 36.61 | 36.66 | 13,667,493 | +0.16(+0.43%) |
Oct 03, 2016 | 35.84 | 36.56 | 35.80 | 36.50 | 12,736,758 | +0.57(+1.58%) |
Sep 30, 2016 | 35.75 | 36.16 | 35.55 | 35.94 | 9,679,873 | +0.30(+0.85%) |
Sep 29, 2016 | 35.66 | 36.23 | 35.63 | 35.64 | 7,861,187 | -0.18(-0.51%) |
Sep 28, 2016 | 35.88 | 36.73 | 35.71 | 35.82 | 11,556,729 | +0.02(+0.05%) |
Sep 27, 2016 | 34.70 | 35.84 | 34.68 | 35.80 | 10,416,376 | +1.07(+3.08%) |
Sep 26, 2016 | 35.17 | 35.38 | 34.61 | 34.73 | 8,602,096 | -0.68(-1.91%) |
Sep 23, 2016 | 34.86 | 35.55 | 34.86 | 35.41 | 7,492,645 | +0.26(+0.73%) |
Sep 22, 2016 | 34.84 | 35.57 | 34.83 | 35.15 | 11,955,419 | +0.41(+1.18%) |
Sep 21, 2016 | 34.50 | 34.97 | 34.22 | 34.74 | 9,341,463 | +0.38(+1.12%) |
Sep 20, 2016 | 34.33 | 34.80 | 34.16 | 34.36 | 8,270,525 | +0.05(+0.16%) |
Sep 19, 2016 | 33.70 | 34.46 | 33.65 | 34.30 | 9,603,137 | +0.73(+2.18%) |
Sep 16, 2016 | 33.80 | 33.92 | 33.41 | 33.57 | 12,329,465 | -0.47(-1.39%) |
Sep 15, 2016 | 33.87 | 34.35 | 33.62 | 34.05 | 10,050,499 | +0.16(+0.46%) |
Sep 14, 2016 | 34.18 | 34.60 | 33.72 | 33.89 | 10,369,995 | -0.37(-1.09%) |
Sep 13, 2016 | 34.88 | 35.16 | 34.13 | 34.27 | 11,175,491 | -0.83(-2.37%) |
Sep 12, 2016 | 34.00 | 35.23 | 33.67 | 35.10 | 9,388,149 | +0.63(+1.83%) |
Sep 09, 2016 | 35.69 | 35.97 | 34.47 | 34.47 | 12,810,502 | -1.41(-3.92%) |
Sep 08, 2016 | 35.48 | 35.88 | 35.24 | 35.87 | 11,545,899 | +0.36(+1.00%) |
Sep 07, 2016 | 34.19 | 35.77 | 34.16 | 35.52 | 18,247,628 | +1.90(+5.65%) |
Sep 06, 2016 | 33.99 | 34.05 | 33.46 | 33.62 | 8,806,890 | -0.32(-0.94%) |
Sep 02, 2016 | 33.48 | 33.94 | 33.94 | 33.94 | 11,173,363 | +0.32(+0.95%) |
Sep 01, 2016 | 33.78 | 33.92 | 33.16 | 33.62 | 7,806,063 | +0.06(+0.19%) |
Aug 31, 2016 | 34.08 | 34.08 | 32.89 | 33.55 | 15,155,414 | -0.37(-1.10%) |
Aug 30, 2016 | 33.37 | 34.33 | 33.22 | 33.93 | 10,897,028 | +0.56(+1.67%) |
Aug 29, 2016 | 33.12 | 33.42 | 33.11 | 33.37 | 6,214,912 | +0.42(+1.27%) |
Aug 26, 2016 | 33.34 | 33.45 | 32.78 | 32.95 | 8,632,583 | -0.35(-1.04%) |
Aug 25, 2016 | 33.45 | 33.61 | 33.27 | 33.30 | 7,162,769 | -0.27(-0.82%) |
Aug 24, 2016 | 33.45 | 33.83 | 33.30 | 33.57 | 8,266,736 | +0.07(+0.22%) |
Aug 23, 2016 | 33.58 | 33.90 | 33.44 | 33.50 | 8,310,759 | +0.07(+0.22%) |
Aug 22, 2016 | 33.35 | 33.55 | 32.93 | 33.43 | 12,251,322 | -0.15(-0.44%) |
Aug 19, 2016 | 33.61 | 33.76 | 33.21 | 33.57 | 8,301,315 | -0.27(-0.81%) |
Aug 18, 2016 | 34.12 | 34.18 | 33.65 | 33.85 | 13,253,576 | -0.40(-1.17%) |
Aug 17, 2016 | 33.81 | 34.27 | 33.53 | 34.25 | 11,420,925 | +0.52(+1.54%) |
Aug 16, 2016 | 33.61 | 34.07 | 33.59 | 33.73 | 10,134,632 | +0.02(+0.05%) |
Aug 15, 2016 | 33.19 | 33.83 | 32.72 | 33.71 | 11,811,537 | +0.52(+1.57%) |
Aug 12, 2016 | 33.49 | 33.55 | 33.11 | 33.19 | 8,433,860 | -0.32(-0.95%) |
Aug 11, 2016 | 33.40 | 33.83 | 33.13 | 33.51 | 8,255,699 | +0.20(+0.60%) |
Aug 10, 2016 | 33.78 | 33.89 | 33.09 | 33.31 | 10,517,728 | -0.43(-1.27%) |
Aug 09, 2016 | 34.28 | 34.56 | 33.73 | 33.74 | 9,239,247 | -0.26(-0.77%) |
Aug 08, 2016 | 34.02 | 34.72 | 33.93 | 34.00 | 11,043,223 | -0.21(-0.61%) |
Aug 05, 2016 | 33.58 | 34.26 | 33.58 | 34.21 | 8,917,130 | +1.03(+3.09%) |
Aug 04, 2016 | 33.16 | 33.31 | 32.71 | 33.18 | 9,718,649 | +0.05(+0.16%) |
Aug 03, 2016 | 33.04 | 33.48 | 32.85 | 33.13 | 12,104,793 | +0.08(+0.25%) |
Aug 02, 2016 | 35.25 | 35.28 | 32.95 | 33.05 | 22,014,522 | -2.81(-7.83%) |
Aug 01, 2016 | 35.34 | 35.88 | 35.21 | 35.85 | 9,872,801 | +0.66(+1.88%) |
Jul 29, 2016 | 35.75 | 36.22 | 35.18 | 35.19 | 11,527,837 | -0.55(-1.55%) |
Jul 28, 2016 | 34.96 | 35.91 | 34.73 | 35.74 | 8,098,524 | +0.74(+2.13%) |
Jul 27, 2016 | 35.31 | 35.34 | 34.96 | 35.00 | 9,547,423 | -0.45(-1.26%) |
Jul 26, 2016 | 35.39 | 35.71 | 35.06 | 35.44 | 9,952,698 | +0.06(+0.18%) |
Jul 25, 2016 | 35.57 | 35.65 | 35.01 | 35.38 | 7,885,366 | +0.00(+0.00%) |
Jul 22, 2016 | 35.48 | 35.59 | 34.90 | 35.38 | 10,548,924 | +0.40(+1.14%) |
Jul 21, 2016 | 35.52 | 35.65 | 34.75 | 34.98 | 19,186,792 | -1.53(-4.20%) |
Jul 20, 2016 | 36.95 | 37.43 | 36.27 | 36.51 | 10,507,773 | -0.29(-0.79%) |
Jul 19, 2016 | 36.21 | 36.85 | 35.87 | 36.80 | 10,238,127 | +0.39(+1.07%) |
Jul 18, 2016 | 36.48 | 36.80 | 36.38 | 36.41 | 9,122,896 | +0.11(+0.30%) |
Jul 15, 2016 | 36.74 | 36.81 | 36.06 | 36.30 | 16,730,311 | -0.91(-2.44%) |
Jul 14, 2016 | 36.62 | 37.55 | 36.46 | 37.21 | 20,418,478 | +1.29(+3.59%) |
Jul 13, 2016 | 36.78 | 36.87 | 35.80 | 35.92 | 15,258,110 | -0.59(-1.62%) |
Jul 12, 2016 | 35.60 | 36.70 | 35.53 | 36.51 | 21,505,046 | +1.90(+5.48%) |
Jul 11, 2016 | 34.21 | 34.91 | 34.14 | 34.62 | 13,208,005 | +0.68(+2.01%) |
Jul 08, 2016 | 33.51 | 34.28 | 33.03 | 33.93 | 13,898,562 | +0.91(+2.75%) |
Jul 07, 2016 | 32.27 | 33.13 | 32.24 | 33.03 | 9,663,720 | +0.72(+2.22%) |
Jul 06, 2016 | 31.75 | 32.34 | 30.95 | 32.31 | 16,011,175 | -0.04(-0.11%) |
Jul 05, 2016 | 32.69 | 32.91 | 31.59 | 32.35 | 15,678,346 | -1.04(-3.13%) |
Jul 01, 2016 | 33.06 | 33.39 | 33.39 | 33.39 | 10,360,777 | +0.31(+0.93%) |
Jun 30, 2016 | 32.93 | 33.08 | 32.45 | 33.08 | 13,670,204 | +0.17(+0.52%) |
Jun 29, 2016 | 32.15 | 33.03 | 31.71 | 32.91 | 16,583,238 | +1.43(+4.53%) |
Jun 28, 2016 | 31.12 | 31.48 | 30.51 | 31.48 | 21,666,278 | +1.19(+3.93%) |
Jun 27, 2016 | 31.64 | 31.73 | 29.60 | 30.29 | 31,490,826 | -1.65(-5.17%) |
Jun 24, 2016 | 32.77 | 33.67 | 31.94 | 31.95 | 28,731,782 | -2.84(-8.17%) |
Jun 23, 2016 | 35.42 | 35.48 | 34.26 | 34.79 | 12,062,677 | -0.22(-0.62%) |
Jun 22, 2016 | 35.02 | 35.56 | 34.96 | 35.01 | 7,741,495 | -0.11(-0.31%) |
Jun 21, 2016 | 35.12 | 35.42 | 34.55 | 35.12 | 13,212,367 | +0.53(+1.52%) |
Jun 20, 2016 | 34.90 | 35.17 | 34.51 | 34.59 | 10,924,792 | +0.07(+0.21%) |
Jun 17, 2016 | 34.45 | 34.72 | 34.22 | 34.52 | 12,287,297 | -0.01(-0.03%) |
Jun 16, 2016 | 34.84 | 35.02 | 34.36 | 34.53 | 14,411,311 | -0.79(-2.24%) |
Jun 15, 2016 | 35.75 | 36.12 | 35.26 | 35.32 | 12,159,108 | -0.20(-0.56%) |
Jun 14, 2016 | 36.70 | 36.82 | 35.09 | 35.52 | 16,589,324 | -1.33(-3.60%) |
Jun 13, 2016 | 37.77 | 37.87 | 36.80 | 36.84 | 10,953,242 | -1.33(-3.50%) |
Jun 10, 2016 | 38.19 | 38.40 | 37.60 | 38.18 | 7,475,046 | -0.33(-0.85%) |
Jun 09, 2016 | 37.91 | 38.67 | 37.70 | 38.50 | 8,389,036 | +0.50(+1.31%) |
Jun 08, 2016 | 38.32 | 38.55 | 37.32 | 38.00 | 15,265,525 | -0.23(-0.59%) |
Jun 07, 2016 | 37.55 | 38.87 | 37.23 | 38.23 | 12,604,288 | +0.74(+1.99%) |
Jun 06, 2016 | 37.72 | 37.78 | 37.23 | 37.49 | 12,705,749 | -0.26(-0.70%) |
Jun 03, 2016 | 38.34 | 38.50 | 37.46 | 37.75 | 17,573,330 | -0.80(-2.07%) |
Jun 02, 2016 | 38.84 | 39.47 | 38.50 | 38.55 | 11,126,248 | -0.96(-2.44%) |
Jun 01, 2016 | 39.47 | 39.69 | 39.11 | 39.51 | 7,761,306 | +0.05(+0.12%) |
May 31, 2016 | 39.27 | 39.51 | 38.73 | 39.47 | 10,258,054 | +0.31(+0.79%) |
May 27, 2016 | 38.89 | 39.16 | 39.16 | 39.16 | 6,067,096 | +0.33(+0.84%) |
May 26, 2016 | 39.47 | 39.59 | 38.50 | 38.83 | 9,373,216 | -0.67(-1.70%) |
May 25, 2016 | 39.66 | 40.06 | 39.39 | 39.50 | 8,370,232 | -0.12(-0.30%) |
May 24, 2016 | 39.14 | 39.75 | 39.09 | 39.62 | 10,307,413 | +0.62(+1.58%) |
May 23, 2016 | 39.05 | 39.59 | 38.97 | 39.00 | 5,755,127 | -0.14(-0.35%) |
May 20, 2016 | 39.43 | 39.79 | 39.02 | 39.14 | 6,568,342 | +0.00(+0.00%) |
May 19, 2016 | 39.29 | 39.85 | 38.64 | 39.14 | 9,757,747 | -0.69(-1.73%) |
May 18, 2016 | 39.46 | 40.55 | 39.46 | 39.83 | 11,433,867 | +0.17(+0.43%) |
May 17, 2016 | 38.86 | 40.32 | 38.82 | 39.66 | 17,843,150 | +0.61(+1.56%) |
May 16, 2016 | 38.64 | 39.19 | 38.18 | 39.05 | 13,548,003 | +1.27(+3.37%) |
May 13, 2016 | 37.00 | 38.30 | 37.00 | 37.78 | 11,847,613 | +0.48(+1.29%) |
May 12, 2016 | 38.54 | 38.57 | 36.90 | 37.29 | 14,815,781 | -1.12(-2.91%) |
May 11, 2016 | 38.77 | 39.33 | 38.40 | 38.41 | 9,952,547 | -0.59(-1.51%) |
May 10, 2016 | 38.59 | 39.08 | 38.51 | 39.00 | 10,240,471 | +0.50(+1.30%) |
May 09, 2016 | 38.24 | 38.90 | 38.13 | 38.50 | 11,576,184 | +0.45(+1.18%) |
May 06, 2016 | 37.66 | 38.25 | 37.07 | 38.05 | 11,906,319 | +0.26(+0.69%) |
May 05, 2016 | 37.65 | 38.26 | 37.52 | 37.79 | 11,347,188 | +0.29(+0.77%) |
May 04, 2016 | 38.35 | 38.52 | 37.27 | 37.50 | 16,487,971 | -1.35(-3.47%) |
May 03, 2016 | 38.85 | 39.10 | 37.86 | 38.85 | 15,819,789 | +0.68(+1.78%) |
May 02, 2016 | 38.12 | 38.46 | 37.84 | 38.17 | 11,823,067 | +0.45(+1.20%) |
Apr 29, 2016 | 38.51 | 38.66 | 37.31 | 37.72 | 18,403,844 | -1.08(-2.78%) |
Apr 28, 2016 | 39.32 | 39.65 | 38.70 | 38.80 | 11,301,619 | -0.75(-1.90%) |
Apr 27, 2016 | 39.60 | 40.04 | 39.18 | 39.55 | 10,050,670 | +0.09(+0.23%) |
Apr 26, 2016 | 39.96 | 40.30 | 38.98 | 39.46 | 12,754,892 | -0.31(-0.77%) |
Apr 25, 2016 | 40.30 | 40.62 | 39.64 | 39.76 | 9,692,517 | -0.62(-1.55%) |
Apr 22, 2016 | 39.31 | 40.43 | 39.08 | 40.39 | 15,752,553 | -0.32(-0.78%) |
Apr 21, 2016 | 41.89 | 41.92 | 40.50 | 40.71 | 16,932,066 | -1.48(-3.50%) |
Apr 20, 2016 | 42.45 | 43.02 | 42.16 | 42.18 | 9,276,546 | -0.24(-0.58%) |
Apr 19, 2016 | 42.26 | 42.91 | 42.18 | 42.42 | 9,677,054 | +0.29(+0.69%) |
Apr 18, 2016 | 43.13 | 43.13 | 41.83 | 42.14 | 12,886,817 | -0.86(-2.00%) |
Apr 15, 2016 | 44.12 | 44.18 | 42.68 | 43.00 | 13,060,834 | -0.90(-2.04%) |
Apr 14, 2016 | 44.31 | 45.08 | 43.70 | 43.89 | 17,571,318 | +0.41(+0.94%) |
Apr 13, 2016 | 42.68 | 43.57 | 42.42 | 43.48 | 12,011,633 | +1.28(+3.02%) |
Apr 12, 2016 | 42.39 | 42.78 | 42.11 | 42.21 | 9,119,398 | +0.07(+0.17%) |
Apr 11, 2016 | 42.42 | 43.27 | 42.09 | 42.14 | 9,810,649 | +0.24(+0.56%) |
Apr 08, 2016 | 41.73 | 42.20 | 41.33 | 41.90 | 6,457,354 | +0.44(+1.07%) |
Apr 07, 2016 | 42.54 | 42.71 | 41.10 | 41.46 | 11,527,491 | -1.27(-2.97%) |
Apr 06, 2016 | 42.74 | 42.83 | 42.41 | 42.72 | 6,123,351 | +0.04(+0.08%) |
Apr 05, 2016 | 42.52 | 43.28 | 42.29 | 42.69 | 7,188,600 | +0.01(+0.02%) |
Apr 04, 2016 | 42.64 | 43.74 | 42.33 | 42.68 | 8,687,283 | +0.13(+0.30%) |
Apr 01, 2016 | 43.00 | 43.06 | 42.31 | 42.55 | 15,391,963 | -1.51(-3.43%) |
Mar 31, 2016 | 44.69 | 45.02 | 44.05 | 44.06 | 7,236,667 | -0.59(-1.32%) |
Mar 30, 2016 | 44.84 | 45.33 | 44.62 | 44.65 | 6,382,941 | +0.18(+0.41%) |
Mar 29, 2016 | 43.54 | 44.52 | 43.48 | 44.47 | 8,066,252 | +0.84(+1.93%) |
Mar 28, 2016 | 43.36 | 43.91 | 43.24 | 43.63 | 6,503,801 | +0.33(+0.75%) |
Mar 24, 2016 | 43.88 | 43.30 | 43.30 | 43.30 | 10,096,528 | -0.97(-2.19%) |
Mar 23, 2016 | 44.89 | 45.01 | 43.99 | 44.27 | 9,702,891 | -0.43(-0.97%) |
Mar 22, 2016 | 44.09 | 45.02 | 43.63 | 44.71 | 14,751,125 | -0.66(-1.46%) |
Mar 21, 2016 | 45.29 | 45.71 | 45.20 | 45.37 | 8,047,894 | +0.06(+0.14%) |
Mar 18, 2016 | 44.05 | 45.53 | 43.97 | 45.30 | 13,793,295 | +1.29(+2.94%) |
Mar 17, 2016 | 43.97 | 44.15 | 43.50 | 44.01 | 7,267,221 | -0.14(-0.31%) |
Mar 16, 2016 | 42.97 | 44.17 | 42.88 | 44.14 | 7,044,718 | +0.91(+2.11%) |
Mar 15, 2016 | 43.28 | 43.39 | 42.93 | 43.23 | 5,249,813 | -0.12(-0.27%) |
Mar 14, 2016 | 43.00 | 43.66 | 42.83 | 43.35 | 6,402,888 | +0.18(+0.42%) |
Mar 11, 2016 | 42.97 | 43.51 | 42.80 | 43.17 | 7,359,547 | +0.62(+1.47%) |
Mar 10, 2016 | 42.54 | 42.99 | 41.89 | 42.54 | 9,162,654 | +0.24(+0.56%) |
Mar 09, 2016 | 41.92 | 42.49 | 41.84 | 42.31 | 9,334,117 | +0.47(+1.13%) |
Mar 08, 2016 | 42.28 | 42.63 | 41.65 | 41.84 | 15,119,756 | -1.96(-4.48%) |
Mar 07, 2016 | 43.66 | 43.88 | 43.33 | 43.80 | 9,160,634 | -0.25(-0.58%) |
Mar 04, 2016 | 44.41 | 44.44 | 43.87 | 44.05 | 9,408,650 | -0.11(-0.25%) |
Mar 03, 2016 | 43.98 | 44.36 | 43.76 | 44.16 | 9,781,372 | +0.22(+0.49%) |
Mar 02, 2016 | 43.54 | 43.97 | 43.09 | 43.95 | 9,874,597 | -0.32(-0.72%) |
Mar 01, 2016 | 44.11 | 44.58 | 43.84 | 44.26 | 8,838,636 | +0.60(+1.37%) |
Feb 29, 2016 | 43.22 | 44.17 | 42.90 | 43.66 | 8,870,761 | +0.34(+0.79%) |
Feb 26, 2016 | 44.67 | 44.76 | 43.18 | 43.32 | 13,569,669 | -1.21(-2.72%) |
Feb 25, 2016 | 44.43 | 44.76 | 44.05 | 44.53 | 8,313,064 | +0.24(+0.53%) |
Feb 24, 2016 | 43.86 | 44.40 | 43.26 | 44.30 | 10,204,524 | -0.01(-0.02%) |
Feb 23, 2016 | 43.87 | 44.76 | 43.86 | 44.31 | 10,397,469 | +0.12(+0.27%) |
Feb 22, 2016 | 42.29 | 44.27 | 42.54 | 44.19 | 14,082,509 | +1.90(+4.49%) |
Feb 19, 2016 | 42.05 | 42.67 | 41.85 | 42.29 | 11,687,067 | +0.24(+0.56%) |
Feb 18, 2016 | 42.00 | 42.25 | 41.62 | 42.05 | 12,092,669 | +0.33(+0.78%) |
Feb 17, 2016 | 40.71 | 41.88 | 40.69 | 41.73 | 11,421,333 | +1.38(+3.41%) |
Feb 16, 2016 | 39.37 | 40.43 | 39.00 | 40.35 | 8,978,382 | +1.44(+3.70%) |
Feb 12, 2016 | 38.92 | 38.91 | 38.91 | 38.91 | 8,344,025 | +0.38(+1.00%) |
Feb 11, 2016 | 38.46 | 39.27 | 38.02 | 38.53 | 11,104,311 | -0.51(-1.32%) |
Feb 10, 2016 | 38.47 | 39.50 | 38.32 | 39.04 | 12,582,392 | +1.16(+3.07%) |
Feb 09, 2016 | 36.41 | 38.33 | 36.12 | 37.88 | 13,390,593 | +1.09(+2.97%) |
Feb 08, 2016 | 37.27 | 37.54 | 36.14 | 36.79 | 17,123,840 | -1.12(-2.95%) |
Feb 05, 2016 | 39.83 | 40.19 | 37.60 | 37.91 | 15,744,195 | -1.83(-4.61%) |
Feb 04, 2016 | 39.50 | 40.04 | 39.12 | 39.74 | 10,465,950 | +0.22(+0.55%) |
Feb 03, 2016 | 39.67 | 39.84 | 38.00 | 39.52 | 11,136,681 | +0.17(+0.44%) |
Feb 02, 2016 | 40.77 | 41.07 | 39.09 | 39.35 | 9,965,014 | -1.44(-3.54%) |
Feb 01, 2016 | 40.36 | 41.13 | 39.71 | 40.79 | 9,493,876 | +0.83(+2.08%) |
Jan 29, 2016 | 38.93 | 40.01 | 38.28 | 39.96 | 14,208,229 | +0.98(+2.52%) |
Jan 28, 2016 | 40.46 | 40.60 | 38.37 | 38.98 | 15,510,959 | -1.37(-3.40%) |
Jan 27, 2016 | 41.83 | 42.40 | 40.26 | 40.35 | 11,815,366 | -1.25(-3.01%) |
Jan 26, 2016 | 41.95 | 42.32 | 41.17 | 41.61 | 9,626,121 | +0.15(+0.37%) |
Jan 25, 2016 | 42.94 | 42.97 | 41.37 | 41.45 | 9,533,986 | -0.74(-1.75%) |
Jan 22, 2016 | 42.49 | 42.85 | 41.98 | 42.19 | 10,439,469 | +0.22(+0.52%) |
Jan 21, 2016 | 42.09 | 42.52 | 40.94 | 41.98 | 14,204,496 | +0.75(+1.82%) |
Jan 20, 2016 | 41.59 | 42.19 | 38.38 | 41.23 | 24,301,724 | -0.24(-0.59%) |
Jan 19, 2016 | 41.33 | 42.18 | 40.77 | 41.47 | 17,745,698 | +1.32(+3.28%) |
Jan 15, 2016 | 39.59 | 40.15 | 40.15 | 40.15 | 18,185,288 | -0.76(-1.85%) |
Jan 14, 2016 | 40.63 | 41.28 | 39.72 | 40.91 | 12,806,118 | +0.36(+0.89%) |
Jan 13, 2016 | 42.86 | 42.86 | 40.19 | 40.55 | 12,151,052 | -1.82(-4.30%) |
Jan 12, 2016 | 42.47 | 42.84 | 41.34 | 42.37 | 13,480,221 | +0.20(+0.47%) |
Jan 11, 2016 | 42.40 | 42.67 | 41.12 | 42.17 | 13,403,883 | +0.12(+0.28%) |
Jan 08, 2016 | 42.84 | 44.17 | 41.95 | 42.06 | 12,025,171 | -0.35(-0.83%) |
Jan 07, 2016 | 43.66 | 43.92 | 42.17 | 42.41 | 12,523,110 | -1.74(-3.94%) |
Jan 06, 2016 | 43.12 | 44.48 | 42.98 | 44.15 | 11,498,204 | +0.32(+0.74%) |
Jan 05, 2016 | 44.49 | 44.89 | 42.44 | 43.82 | 16,133,110 | -0.08(-0.19%) |
Jan 04, 2016 | 44.59 | 44.59 | 43.58 | 43.91 | 13,656,261 | -1.83(-4.00%) |
Dec 31, 2015 | 46.02 | 45.74 | 45.74 | 45.74 | 6,551,474 | -0.43(-0.94%) |
Dec 30, 2015 | 47.13 | 47.19 | 46.08 | 46.17 | 5,608,030 | -0.90(-1.92%) |
Dec 29, 2015 | 46.86 | 47.29 | 46.82 | 47.07 | 4,763,326 | +0.20(+0.42%) |
Dec 28, 2015 | 47.29 | 47.57 | 46.31 | 46.87 | 5,868,653 | -0.28(-0.59%) |
Dec 24, 2015 | 46.66 | 47.15 | 47.15 | 47.15 | 4,249,359 | +0.47(+1.01%) |
Dec 23, 2015 | 46.69 | 46.80 | 45.94 | 46.69 | 6,476,386 | -0.01(-0.02%) |
Dec 22, 2015 | 46.60 | 46.87 | 46.16 | 46.69 | 7,475,964 | +0.26(+0.56%) |
Dec 21, 2015 | 45.53 | 46.47 | 45.49 | 46.43 | 9,777,203 | +1.35(+3.00%) |
Dec 18, 2015 | 46.05 | 46.87 | 45.08 | 45.08 | 17,459,290 | -0.97(-2.10%) |
Dec 17, 2015 | 46.90 | 47.61 | 46.04 | 46.04 | 11,110,309 | -0.98(-2.09%) |
Dec 16, 2015 | 46.38 | 47.18 | 45.88 | 47.03 | 10,157,075 | +0.88(+1.90%) |
Dec 15, 2015 | 45.72 | 46.39 | 45.18 | 46.15 | 8,955,702 | +0.88(+1.93%) |
Dec 14, 2015 | 44.68 | 45.48 | 44.01 | 45.28 | 11,086,445 | +0.81(+1.83%) |
Dec 11, 2015 | 45.45 | 45.70 | 44.41 | 44.47 | 9,588,415 | -1.80(-3.90%) |
Dec 10, 2015 | 44.85 | 46.84 | 44.70 | 46.27 | 11,181,231 | +1.60(+3.58%) |
Dec 09, 2015 | 45.13 | 45.78 | 44.34 | 44.67 | 9,026,375 | -0.69(-1.51%) |
Dec 08, 2015 | 46.32 | 46.76 | 45.02 | 45.36 | 14,926,305 | -1.36(-2.92%) |
Dec 07, 2015 | 45.36 | 46.76 | 45.29 | 46.72 | 15,318,831 | +1.80(+4.02%) |
Dec 04, 2015 | 44.21 | 44.93 | 43.91 | 44.92 | 14,158,871 | +1.41(+3.24%) |
Dec 03, 2015 | 43.69 | 44.20 | 43.18 | 43.51 | 12,893,914 | -0.10(-0.23%) |
Dec 02, 2015 | 44.37 | 44.51 | 43.47 | 43.61 | 14,195,089 | +0.60(+1.38%) |
Dec 01, 2015 | 42.24 | 43.04 | 42.03 | 43.01 | 7,020,404 | +1.09(+2.60%) |
Nov 30, 2015 | 42.60 | 42.78 | 41.90 | 41.92 | 9,676,579 | -0.61(-1.44%) |
Nov 27, 2015 | 42.40 | 42.86 | 42.21 | 42.53 | 2,878,954 | +0.24(+0.58%) |
Nov 25, 2015 | 42.81 | 42.29 | 42.29 | 42.29 | 8,568,872 | -0.33(-0.78%) |
Nov 24, 2015 | 42.73 | 43.31 | 42.11 | 42.62 | 12,311,381 | -1.35(-3.08%) |
Nov 23, 2015 | 44.21 | 44.38 | 43.67 | 43.98 | 6,937,332 | -0.02(-0.04%) |
Nov 20, 2015 | 43.73 | 44.10 | 43.70 | 44.00 | 7,622,958 | +0.23(+0.52%) |
Nov 19, 2015 | 43.49 | 44.00 | 43.32 | 43.77 | 8,706,403 | +0.69(+1.59%) |
Nov 18, 2015 | 43.16 | 43.30 | 42.09 | 43.08 | 12,138,522 | -0.02(-0.04%) |
Nov 17, 2015 | 43.36 | 44.27 | 43.06 | 43.10 | 11,543,794 | -0.14(-0.33%) |
Nov 16, 2015 | 43.18 | 43.45 | 42.42 | 43.25 | 13,674,980 | -0.96(-2.16%) |
Nov 13, 2015 | 44.95 | 45.19 | 43.99 | 44.20 | 10,204,213 | -0.89(-1.98%) |
Nov 12, 2015 | 45.11 | 45.50 | 45.02 | 45.10 | 10,361,671 | +0.00(+0.00%) |
Nov 11, 2015 | 45.56 | 45.77 | 45.08 | 45.10 | 6,781,521 | -0.29(-0.64%) |
Nov 10, 2015 | 45.66 | 46.02 | 44.71 | 45.39 | 8,143,212 | -0.30(-0.65%) |
Nov 09, 2015 | 45.95 | 45.97 | 45.32 | 45.68 | 6,160,581 | -0.51(-1.11%) |
Nov 06, 2015 | 45.59 | 46.44 | 45.52 | 46.20 | 7,066,520 | +0.60(+1.31%) |
Nov 05, 2015 | 45.86 | 46.15 | 45.40 | 45.60 | 6,356,519 | -0.11(-0.24%) |
Nov 04, 2015 | 46.25 | 46.25 | 45.54 | 45.71 | 8,147,614 | -0.18(-0.40%) |
Nov 03, 2015 | 46.48 | 46.80 | 45.76 | 45.90 | 12,210,110 | +0.27(+0.59%) |