Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.51 | 43.16 | 42.51 | 43.07 | 4,279,471 | +0.98(+2.32%) |
Nov 29, 2016 | 42.11 | 42.31 | 41.88 | 42.10 | 2,812,517 | +0.08(+0.20%) |
Nov 28, 2016 | 42.54 | 42.76 | 41.98 | 42.01 | 3,433,016 | -0.86(-2.01%) |
Nov 25, 2016 | 42.73 | 42.88 | 42.55 | 42.88 | 948,729 | +0.09(+0.20%) |
Nov 23, 2016 | 42.79 | 42.79 | 42.79 | 0 | +0.15(+0.35%) | |
Nov 22, 2016 | 43.07 | 43.15 | 42.42 | 42.64 | 3,586,603 | -0.32(-0.74%) |
Nov 21, 2016 | 43.15 | 43.18 | 42.83 | 42.96 | 2,387,974 | +0.05(+0.11%) |
Nov 18, 2016 | 42.86 | 43.13 | 42.46 | 42.91 | 4,881,444 | -0.01(-0.03%) |
Nov 17, 2016 | 42.49 | 43.29 | 42.41 | 42.92 | 3,895,231 | +0.35(+0.82%) |
Nov 16, 2016 | 41.86 | 42.90 | 41.86 | 42.57 | 4,439,358 | -0.75(-1.73%) |
Nov 15, 2016 | 42.66 | 43.33 | 42.47 | 43.32 | 9,032,508 | +0.40(+0.94%) |
Nov 14, 2016 | 42.30 | 43.15 | 42.23 | 42.92 | 6,214,019 | +1.13(+2.69%) |
Nov 11, 2016 | 41.68 | 41.90 | 41.27 | 41.79 | 4,584,957 | -0.16(-0.38%) |
Nov 10, 2016 | 41.84 | 43.29 | 41.67 | 41.95 | 7,766,717 | +0.66(+1.59%) |
Nov 09, 2016 | 39.85 | 41.54 | 39.57 | 41.29 | 5,080,167 | +1.79(+4.54%) |
Nov 08, 2016 | 39.36 | 39.73 | 39.00 | 39.50 | 2,412,991 | -0.04(-0.11%) |
Nov 07, 2016 | 39.34 | 39.56 | 39.25 | 39.54 | 2,669,430 | +1.07(+2.77%) |
Nov 04, 2016 | 38.45 | 38.97 | 38.12 | 38.48 | 3,008,696 | +0.02(+0.06%) |
Nov 03, 2016 | 38.23 | 38.74 | 38.22 | 38.45 | 4,003,287 | +0.20(+0.53%) |
Nov 02, 2016 | 38.42 | 38.45 | 37.98 | 38.25 | 4,667,786 | -0.38(-0.98%) |
Nov 01, 2016 | 38.63 | 38.90 | 38.42 | 38.63 | 3,915,455 | +0.25(+0.66%) |
Oct 31, 2016 | 38.67 | 38.82 | 38.37 | 38.38 | 3,256,092 | -0.15(-0.38%) |
Oct 28, 2016 | 38.80 | 38.93 | 38.14 | 38.53 | 2,097,013 | -0.18(-0.47%) |
Oct 27, 2016 | 38.76 | 39.30 | 38.47 | 38.71 | 4,764,430 | +0.34(+0.88%) |
Oct 26, 2016 | 39.20 | 39.30 | 37.54 | 38.37 | 4,699,583 | -0.38(-0.99%) |
Oct 25, 2016 | 39.07 | 39.21 | 38.55 | 38.75 | 4,420,356 | -0.30(-0.76%) |
Oct 24, 2016 | 38.96 | 39.33 | 38.78 | 39.05 | 3,230,042 | +0.30(+0.78%) |
Oct 21, 2016 | 38.54 | 38.82 | 38.38 | 38.74 | 3,227,590 | -0.08(-0.21%) |
Oct 20, 2016 | 38.53 | 39.19 | 38.53 | 38.83 | 4,430,065 | +0.27(+0.71%) |
Oct 19, 2016 | 38.30 | 38.82 | 38.25 | 38.55 | 2,730,798 | +0.42(+1.09%) |
Oct 18, 2016 | 37.99 | 38.18 | 37.81 | 38.14 | 2,607,585 | +0.62(+1.66%) |
Oct 17, 2016 | 37.73 | 37.87 | 37.47 | 37.51 | 2,639,311 | -0.21(-0.55%) |
Oct 14, 2016 | 38.10 | 38.29 | 37.67 | 37.72 | 3,896,031 | +0.14(+0.36%) |
Oct 13, 2016 | 38.22 | 38.22 | 37.26 | 37.59 | 3,252,049 | -1.02(-2.65%) |
Oct 12, 2016 | 38.53 | 38.81 | 38.21 | 38.61 | 4,844,635 | +0.16(+0.41%) |
Oct 11, 2016 | 39.14 | 39.17 | 38.32 | 38.45 | 3,859,005 | -0.82(-2.09%) |
Oct 10, 2016 | 39.81 | 39.97 | 39.27 | 39.27 | 3,337,825 | -0.23(-0.58%) |
Oct 07, 2016 | 39.75 | 39.87 | 39.08 | 39.50 | 3,500,350 | -0.13(-0.33%) |
Oct 06, 2016 | 39.74 | 39.87 | 39.19 | 39.63 | 3,485,839 | -0.11(-0.28%) |
Oct 05, 2016 | 39.29 | 39.98 | 39.22 | 39.74 | 3,718,144 | +0.74(+1.89%) |
Oct 04, 2016 | 38.27 | 39.01 | 38.27 | 39.00 | 4,813,408 | +0.84(+2.19%) |
Oct 03, 2016 | 37.86 | 38.41 | 37.86 | 38.17 | 3,401,135 | +0.10(+0.27%) |
Sep 30, 2016 | 37.84 | 38.23 | 37.54 | 38.06 | 6,081,853 | +0.57(+1.52%) |
Sep 29, 2016 | 38.13 | 38.64 | 37.32 | 37.49 | 4,743,651 | -0.80(-2.10%) |
Sep 28, 2016 | 38.19 | 38.38 | 37.88 | 38.30 | 3,955,417 | +0.20(+0.51%) |
Sep 27, 2016 | 37.51 | 38.26 | 37.37 | 38.10 | 3,781,431 | +0.41(+1.08%) |
Sep 26, 2016 | 37.98 | 38.17 | 37.58 | 37.69 | 2,890,532 | -0.70(-1.83%) |
Sep 23, 2016 | 38.41 | 38.68 | 38.26 | 38.39 | 3,873,118 | -0.23(-0.59%) |
Sep 22, 2016 | 38.86 | 38.94 | 38.39 | 38.62 | 4,005,265 | -0.02(-0.04%) |
Sep 21, 2016 | 38.29 | 38.76 | 38.29 | 38.64 | 3,678,364 | +0.60(+1.57%) |
Sep 20, 2016 | 38.01 | 38.41 | 37.86 | 38.04 | 3,915,298 | +0.52(+1.38%) |
Sep 19, 2016 | 37.93 | 38.42 | 37.51 | 37.52 | 6,327,731 | -0.15(-0.39%) |
Sep 16, 2016 | 37.91 | 37.99 | 37.50 | 37.67 | 12,379,546 | -0.59(-1.53%) |
Sep 15, 2016 | 37.74 | 38.34 | 37.59 | 38.26 | 3,925,717 | +0.52(+1.37%) |
Sep 14, 2016 | 37.60 | 38.02 | 37.47 | 37.74 | 4,488,307 | +0.13(+0.35%) |
Sep 13, 2016 | 37.91 | 38.05 | 37.33 | 37.61 | 4,968,825 | -0.80(-2.08%) |
Sep 12, 2016 | 37.62 | 38.57 | 37.28 | 38.41 | 5,062,292 | +0.52(+1.36%) |
Sep 09, 2016 | 38.35 | 38.60 | 37.89 | 37.89 | 5,276,611 | -0.46(-1.19%) |
Sep 08, 2016 | 38.12 | 38.59 | 38.07 | 38.35 | 4,726,732 | -0.02(-0.04%) |
Sep 07, 2016 | 38.00 | 38.40 | 37.95 | 38.37 | 2,498,079 | +0.11(+0.28%) |
Sep 06, 2016 | 38.29 | 38.52 | 38.03 | 38.26 | 3,309,436 | -0.14(-0.37%) |
Sep 02, 2016 | 38.17 | 38.40 | 38.40 | 38.40 | 2,673,653 | +0.28(+0.73%) |
Sep 01, 2016 | 38.35 | 38.51 | 37.72 | 38.12 | 2,251,066 | -0.07(-0.17%) |
Aug 31, 2016 | 38.25 | 38.41 | 37.76 | 38.19 | 4,665,622 | -0.05(-0.14%) |
Aug 30, 2016 | 37.94 | 38.26 | 37.79 | 38.24 | 3,015,592 | +0.39(+1.02%) |
Aug 29, 2016 | 37.69 | 38.01 | 37.66 | 37.86 | 2,641,842 | +0.30(+0.81%) |
Aug 26, 2016 | 37.69 | 37.87 | 37.43 | 37.55 | 4,635,039 | +0.02(+0.04%) |
Aug 25, 2016 | 37.44 | 37.62 | 37.38 | 37.54 | 3,004,041 | +0.01(+0.03%) |
Aug 24, 2016 | 37.69 | 37.78 | 37.46 | 37.52 | 3,241,162 | -0.16(-0.43%) |
Aug 23, 2016 | 37.77 | 37.79 | 37.59 | 37.69 | 3,225,739 | +0.19(+0.51%) |
Aug 22, 2016 | 37.49 | 37.54 | 37.27 | 37.50 | 2,841,735 | -0.03(-0.07%) |
Aug 19, 2016 | 37.38 | 37.69 | 37.30 | 37.52 | 3,747,201 | -0.02(-0.04%) |
Aug 18, 2016 | 37.41 | 37.63 | 37.35 | 37.54 | 3,374,998 | -0.02(-0.06%) |
Aug 17, 2016 | 37.51 | 37.70 | 37.40 | 37.56 | 4,168,049 | +0.05(+0.14%) |
Aug 16, 2016 | 37.42 | 37.76 | 37.25 | 37.51 | 3,228,116 | -0.12(-0.32%) |
Aug 15, 2016 | 37.29 | 37.68 | 37.26 | 37.63 | 2,740,294 | +0.53(+1.42%) |
Aug 12, 2016 | 36.85 | 37.13 | 36.73 | 37.10 | 2,079,271 | -0.14(-0.38%) |
Aug 11, 2016 | 36.91 | 37.40 | 36.73 | 37.24 | 2,914,730 | +0.44(+1.20%) |
Aug 10, 2016 | 36.92 | 37.01 | 36.67 | 36.80 | 2,856,411 | -0.07(-0.18%) |
Aug 09, 2016 | 37.07 | 37.21 | 36.78 | 36.87 | 3,457,072 | -0.20(-0.54%) |
Aug 08, 2016 | 36.97 | 37.31 | 36.89 | 37.07 | 3,499,265 | +0.12(+0.34%) |
Aug 05, 2016 | 36.12 | 36.98 | 36.12 | 36.94 | 3,960,784 | +1.17(+3.28%) |
Aug 04, 2016 | 35.76 | 35.89 | 35.56 | 35.77 | 4,652,443 | -0.03(-0.09%) |
Aug 03, 2016 | 35.54 | 35.95 | 35.54 | 35.80 | 4,191,801 | +0.28(+0.80%) |
Aug 02, 2016 | 35.69 | 36.08 | 35.27 | 35.52 | 5,105,774 | -0.33(-0.93%) |
Aug 01, 2016 | 35.84 | 36.25 | 35.64 | 35.85 | 5,203,382 | +0.09(+0.24%) |
Jul 29, 2016 | 35.50 | 35.95 | 35.38 | 35.76 | 5,411,988 | +0.18(+0.50%) |
Jul 28, 2016 | 34.70 | 35.60 | 34.57 | 35.58 | 7,271,746 | +0.92(+2.67%) |
Jul 27, 2016 | 32.80 | 34.72 | 32.80 | 34.66 | 11,060,997 | +2.95(+9.31%) |
Jul 26, 2016 | 31.32 | 31.73 | 31.27 | 31.71 | 3,219,548 | +0.29(+0.92%) |
Jul 25, 2016 | 31.55 | 31.63 | 31.26 | 31.42 | 3,009,719 | -0.24(-0.77%) |
Jul 22, 2016 | 31.22 | 31.68 | 31.15 | 31.66 | 4,245,013 | +0.51(+1.64%) |
Jul 21, 2016 | 31.38 | 31.44 | 31.07 | 31.15 | 2,781,874 | -0.26(-0.81%) |
Jul 20, 2016 | 31.31 | 31.45 | 31.01 | 31.41 | 3,378,544 | +0.17(+0.54%) |
Jul 19, 2016 | 31.00 | 31.34 | 31.00 | 31.24 | 4,425,096 | -0.09(-0.28%) |
Jul 18, 2016 | 30.94 | 31.35 | 30.85 | 31.33 | 4,108,828 | +0.39(+1.25%) |
Jul 15, 2016 | 30.76 | 31.03 | 30.38 | 30.94 | 7,324,757 | +0.38(+1.23%) |
Jul 14, 2016 | 30.41 | 30.66 | 30.28 | 30.57 | 6,456,990 | +0.77(+2.57%) |
Jul 13, 2016 | 29.81 | 29.93 | 29.53 | 29.80 | 3,563,213 | +0.05(+0.18%) |
Jul 12, 2016 | 29.48 | 29.88 | 29.48 | 29.74 | 4,338,672 | +0.60(+2.05%) |
Jul 11, 2016 | 29.27 | 29.53 | 29.11 | 29.15 | 4,999,805 | +0.21(+0.71%) |
Jul 08, 2016 | 28.80 | 29.04 | 28.29 | 28.94 | 4,697,676 | +0.65(+2.29%) |
Jul 07, 2016 | 28.34 | 28.77 | 28.21 | 28.29 | 7,617,930 | -0.04(-0.15%) |
Jul 06, 2016 | 28.30 | 28.37 | 27.85 | 28.34 | 7,352,667 | -0.26(-0.91%) |
Jul 05, 2016 | 28.90 | 28.90 | 28.38 | 28.60 | 5,245,983 | -0.67(-2.30%) |
Jul 01, 2016 | 29.13 | 29.27 | 29.27 | 29.27 | 4,606,423 | -0.04(-0.15%) |
Jun 30, 2016 | 28.59 | 29.32 | 28.56 | 29.32 | 12,127,881 | +0.96(+3.37%) |
Jun 29, 2016 | 28.12 | 28.38 | 27.91 | 28.36 | 8,741,858 | +0.67(+2.42%) |
Jun 28, 2016 | 27.98 | 28.05 | 27.34 | 27.69 | 7,716,835 | +0.26(+0.94%) |
Jun 27, 2016 | 29.11 | 29.18 | 27.32 | 27.43 | 9,789,414 | -2.27(-7.64%) |
Jun 24, 2016 | 30.25 | 30.70 | 29.69 | 29.70 | 9,573,014 | -2.85(-8.76%) |
Jun 23, 2016 | 32.12 | 32.57 | 32.12 | 32.55 | 4,025,438 | +0.96(+3.04%) |
Jun 22, 2016 | 31.75 | 32.02 | 31.57 | 31.59 | 6,218,383 | -0.16(-0.49%) |
Jun 21, 2016 | 31.85 | 31.88 | 31.53 | 31.75 | 4,959,622 | +0.07(+0.22%) |
Jun 20, 2016 | 31.80 | 32.26 | 31.64 | 31.68 | 7,035,033 | +0.38(+1.23%) |
Jun 17, 2016 | 31.07 | 31.42 | 31.00 | 31.29 | 6,908,453 | +0.21(+0.68%) |
Jun 16, 2016 | 31.02 | 31.09 | 30.61 | 31.08 | 6,134,722 | -0.19(-0.62%) |
Jun 15, 2016 | 31.60 | 31.76 | 31.25 | 31.28 | 7,821,895 | -0.17(-0.53%) |
Jun 14, 2016 | 31.80 | 32.12 | 31.25 | 31.44 | 6,745,122 | -0.48(-1.51%) |
Jun 13, 2016 | 31.82 | 32.46 | 31.71 | 31.92 | 5,891,263 | -0.04(-0.12%) |
Jun 10, 2016 | 32.12 | 32.15 | 31.85 | 31.96 | 9,342,302 | -0.60(-1.84%) |
Jun 09, 2016 | 32.95 | 32.95 | 32.47 | 32.56 | 5,241,495 | -0.68(-2.03%) |
Jun 08, 2016 | 33.36 | 33.55 | 33.15 | 33.24 | 4,976,472 | -0.12(-0.37%) |
Jun 07, 2016 | 33.86 | 33.86 | 33.34 | 33.36 | 4,019,578 | -0.42(-1.25%) |
Jun 06, 2016 | 33.08 | 33.95 | 33.03 | 33.78 | 4,908,046 | +0.83(+2.52%) |
Jun 03, 2016 | 33.38 | 33.38 | 32.64 | 32.95 | 6,160,770 | -1.07(-3.16%) |
Jun 02, 2016 | 33.97 | 34.02 | 33.69 | 34.02 | 3,022,690 | +0.02(+0.06%) |
Jun 01, 2016 | 33.66 | 34.10 | 33.34 | 34.00 | 3,418,550 | -0.05(-0.16%) |
May 31, 2016 | 34.37 | 34.37 | 33.88 | 34.06 | 4,259,217 | -0.15(-0.43%) |
May 27, 2016 | 34.14 | 34.20 | 34.20 | 34.20 | 3,295,127 | +0.25(+0.73%) |
May 26, 2016 | 34.33 | 34.52 | 33.91 | 33.95 | 4,092,655 | -0.44(-1.27%) |
May 25, 2016 | 34.00 | 34.62 | 33.88 | 34.39 | 4,809,612 | +0.61(+1.81%) |
May 24, 2016 | 33.34 | 33.86 | 33.25 | 33.78 | 3,344,967 | +0.70(+2.12%) |
May 23, 2016 | 33.11 | 33.31 | 32.84 | 33.08 | 3,109,862 | -0.10(-0.29%) |
May 20, 2016 | 33.04 | 33.34 | 32.90 | 33.18 | 3,882,951 | +0.38(+1.17%) |
May 19, 2016 | 32.96 | 33.27 | 32.45 | 32.79 | 4,118,394 | -0.42(-1.27%) |
May 18, 2016 | 32.24 | 33.28 | 32.04 | 33.21 | 4,356,156 | +0.98(+3.03%) |
May 17, 2016 | 32.15 | 32.54 | 31.81 | 32.24 | 4,285,810 | -0.01(-0.03%) |
May 16, 2016 | 31.86 | 32.47 | 31.86 | 32.25 | 3,055,181 | +0.26(+0.81%) |
May 13, 2016 | 32.35 | 32.80 | 31.93 | 31.99 | 3,193,683 | -0.43(-1.33%) |
May 12, 2016 | 32.80 | 33.05 | 32.19 | 32.42 | 2,889,426 | -0.19(-0.58%) |
May 11, 2016 | 32.89 | 33.08 | 32.59 | 32.61 | 2,964,637 | -0.39(-1.19%) |
May 10, 2016 | 32.46 | 33.04 | 32.41 | 33.00 | 3,632,330 | +0.71(+2.19%) |
May 09, 2016 | 32.29 | 32.68 | 32.11 | 32.30 | 2,733,211 | +0.02(+0.07%) |
May 06, 2016 | 32.07 | 32.31 | 31.79 | 32.27 | 3,621,566 | +0.01(+0.03%) |
May 05, 2016 | 32.46 | 32.60 | 32.16 | 32.26 | 2,991,670 | -0.15(-0.47%) |
May 04, 2016 | 32.63 | 32.88 | 32.13 | 32.41 | 5,952,660 | -0.56(-1.70%) |
May 03, 2016 | 33.40 | 33.98 | 32.50 | 32.98 | 5,328,695 | -1.00(-2.94%) |
May 02, 2016 | 33.67 | 34.02 | 33.32 | 33.98 | 3,347,552 | +0.33(+0.98%) |
Apr 29, 2016 | 33.67 | 33.89 | 33.32 | 33.65 | 4,410,170 | -0.28(-0.81%) |
Apr 28, 2016 | 34.19 | 34.51 | 33.83 | 33.92 | 4,491,976 | -0.60(-1.75%) |
Apr 27, 2016 | 34.07 | 34.94 | 33.62 | 34.53 | 6,318,061 | +0.78(+2.32%) |
Apr 26, 2016 | 33.29 | 33.83 | 33.15 | 33.74 | 5,539,838 | +0.58(+1.74%) |
Apr 25, 2016 | 33.18 | 33.44 | 32.88 | 33.17 | 2,752,848 | -0.26(-0.78%) |
Apr 22, 2016 | 33.12 | 33.53 | 33.07 | 33.42 | 2,531,747 | +0.38(+1.14%) |
Apr 21, 2016 | 33.35 | 33.66 | 32.94 | 33.05 | 3,176,208 | -0.30(-0.91%) |
Apr 20, 2016 | 32.71 | 33.38 | 32.50 | 33.35 | 4,512,168 | +0.80(+2.47%) |
Apr 19, 2016 | 32.40 | 32.82 | 32.31 | 32.54 | 4,272,325 | +0.20(+0.62%) |
Apr 18, 2016 | 32.06 | 32.37 | 31.97 | 32.34 | 3,283,197 | +0.17(+0.54%) |
Apr 15, 2016 | 32.43 | 32.59 | 31.96 | 32.17 | 4,586,588 | -0.28(-0.85%) |
Apr 14, 2016 | 32.17 | 32.81 | 32.02 | 32.45 | 4,530,221 | +0.18(+0.57%) |
Apr 13, 2016 | 31.32 | 32.28 | 31.29 | 32.26 | 4,571,458 | +1.22(+3.91%) |
Apr 12, 2016 | 30.70 | 31.21 | 30.52 | 31.05 | 3,153,562 | +0.50(+1.63%) |
Apr 11, 2016 | 30.65 | 30.88 | 30.44 | 30.55 | 2,996,396 | +0.16(+0.53%) |
Apr 08, 2016 | 30.73 | 30.88 | 30.28 | 30.39 | 3,365,629 | +0.05(+0.16%) |
Apr 07, 2016 | 31.09 | 31.25 | 30.18 | 30.34 | 4,539,712 | -1.09(-3.47%) |
Apr 06, 2016 | 31.03 | 31.50 | 30.98 | 31.43 | 3,164,739 | +0.32(+1.02%) |
Apr 05, 2016 | 31.33 | 31.45 | 30.55 | 31.11 | 7,624,625 | -0.64(-2.02%) |
Apr 04, 2016 | 31.85 | 32.07 | 31.60 | 31.76 | 3,100,401 | -0.08(-0.25%) |
Apr 01, 2016 | 31.35 | 31.95 | 31.17 | 31.84 | 3,813,190 | +0.23(+0.73%) |
Mar 31, 2016 | 31.54 | 31.98 | 31.46 | 31.60 | 4,864,431 | +0.00(+0.00%) |
Mar 30, 2016 | 31.62 | 32.35 | 31.33 | 31.60 | 6,610,988 | +0.20(+0.64%) |
Mar 29, 2016 | 31.06 | 31.49 | 30.61 | 31.41 | 4,012,485 | +0.04(+0.14%) |
Mar 28, 2016 | 31.30 | 31.75 | 31.10 | 31.36 | 6,557,956 | -0.18(-0.58%) |
Mar 24, 2016 | 31.54 | 31.54 | 31.54 | 31.54 | 5,881,949 | -0.48(-1.49%) |
Mar 23, 2016 | 31.82 | 32.24 | 31.64 | 32.02 | 10,537,267 | +0.15(+0.47%) |
Mar 22, 2016 | 31.85 | 32.11 | 31.64 | 31.87 | 5,486,904 | -0.31(-0.97%) |
Mar 21, 2016 | 31.67 | 32.36 | 31.47 | 32.18 | 8,513,208 | +0.48(+1.51%) |
Mar 18, 2016 | 31.01 | 31.79 | 30.93 | 31.71 | 11,453,786 | +0.89(+2.87%) |
Mar 17, 2016 | 30.42 | 31.01 | 30.26 | 30.82 | 10,936,699 | +0.30(+0.97%) |
Mar 16, 2016 | 30.36 | 30.82 | 30.13 | 30.52 | 10,068,609 | +0.05(+0.18%) |
Mar 15, 2016 | 30.77 | 30.80 | 30.40 | 30.47 | 6,463,629 | -0.54(-1.75%) |
Mar 14, 2016 | 31.03 | 31.22 | 30.77 | 31.01 | 5,063,140 | -0.10(-0.33%) |
Mar 11, 2016 | 30.77 | 31.14 | 30.49 | 31.12 | 6,553,447 | +0.74(+2.44%) |
Mar 10, 2016 | 30.87 | 30.87 | 30.08 | 30.37 | 8,104,986 | -0.23(-0.74%) |
Mar 09, 2016 | 31.03 | 31.14 | 30.54 | 30.60 | 7,206,270 | -0.16(-0.51%) |
Mar 08, 2016 | 31.04 | 31.18 | 30.64 | 30.76 | 6,370,937 | -0.66(-2.09%) |
Mar 07, 2016 | 31.12 | 31.58 | 31.03 | 31.41 | 4,790,456 | -0.09(-0.29%) |
Mar 04, 2016 | 31.38 | 31.84 | 31.19 | 31.50 | 6,374,852 | +0.33(+1.07%) |
Mar 03, 2016 | 30.99 | 31.24 | 30.63 | 31.17 | 4,324,594 | +0.19(+0.62%) |
Mar 02, 2016 | 30.70 | 31.07 | 30.54 | 30.98 | 4,933,808 | +0.30(+0.96%) |
Mar 01, 2016 | 29.76 | 30.76 | 29.75 | 30.68 | 4,980,276 | +1.27(+4.31%) |
Feb 29, 2016 | 29.79 | 29.87 | 29.16 | 29.41 | 6,809,132 | -0.34(-1.14%) |
Feb 26, 2016 | 29.72 | 30.12 | 29.38 | 29.75 | 4,968,021 | +0.36(+1.22%) |
Feb 25, 2016 | 29.14 | 29.39 | 28.79 | 29.39 | 7,529,005 | +0.30(+1.03%) |
Feb 24, 2016 | 29.08 | 29.19 | 28.28 | 29.09 | 9,088,891 | -0.78(-2.61%) |
Feb 23, 2016 | 30.48 | 30.48 | 29.69 | 29.87 | 5,879,228 | -0.64(-2.09%) |
Feb 22, 2016 | 30.42 | 30.95 | 30.03 | 30.51 | 6,731,455 | +0.34(+1.12%) |
Feb 19, 2016 | 29.63 | 30.56 | 29.40 | 30.17 | 9,043,649 | +0.33(+1.10%) |
Feb 18, 2016 | 30.43 | 30.54 | 29.61 | 29.84 | 5,776,373 | -0.54(-1.77%) |
Feb 17, 2016 | 30.70 | 31.16 | 30.29 | 30.38 | 5,695,839 | -0.03(-0.11%) |
Feb 16, 2016 | 29.64 | 30.75 | 29.54 | 30.41 | 6,052,282 | +1.05(+3.58%) |
Feb 12, 2016 | 28.74 | 29.36 | 29.36 | 29.36 | 4,711,780 | +1.23(+4.39%) |
Feb 11, 2016 | 27.62 | 28.49 | 27.62 | 28.12 | 6,917,823 | -0.72(-2.51%) |
Feb 10, 2016 | 28.92 | 29.57 | 28.83 | 28.85 | 4,895,027 | +0.18(+0.62%) |
Feb 09, 2016 | 28.01 | 28.97 | 28.01 | 28.67 | 7,843,952 | -0.09(-0.32%) |
Feb 08, 2016 | 28.74 | 28.94 | 28.17 | 28.76 | 7,457,530 | -0.46(-1.56%) |
Feb 05, 2016 | 29.59 | 30.06 | 28.99 | 29.22 | 6,047,529 | -0.37(-1.25%) |
Feb 04, 2016 | 28.82 | 30.15 | 28.67 | 29.59 | 7,343,852 | +0.71(+2.47%) |
Feb 03, 2016 | 28.75 | 28.95 | 27.76 | 28.88 | 9,804,458 | +0.43(+1.53%) |
Feb 02, 2016 | 28.73 | 28.73 | 28.02 | 28.44 | 9,335,174 | -0.98(-3.32%) |
Feb 01, 2016 | 29.61 | 29.71 | 29.15 | 29.42 | 6,680,595 | -0.50(-1.69%) |
Jan 29, 2016 | 28.16 | 29.98 | 28.14 | 29.92 | 11,100,809 | +2.01(+7.21%) |
Jan 28, 2016 | 27.97 | 28.27 | 27.24 | 27.91 | 8,478,766 | +0.04(+0.13%) |
Jan 27, 2016 | 28.88 | 29.26 | 27.80 | 27.87 | 11,301,639 | -2.16(-7.19%) |
Jan 26, 2016 | 29.31 | 30.11 | 29.26 | 30.03 | 6,208,384 | +0.92(+3.15%) |
Jan 25, 2016 | 29.75 | 29.85 | 29.10 | 29.11 | 6,745,954 | -0.86(-2.88%) |
Jan 22, 2016 | 29.80 | 30.26 | 29.61 | 29.98 | 5,269,693 | +0.75(+2.57%) |
Jan 21, 2016 | 29.64 | 30.05 | 29.12 | 29.23 | 5,290,998 | -0.38(-1.27%) |
Jan 20, 2016 | 29.05 | 29.96 | 28.57 | 29.60 | 11,193,071 | -0.22(-0.74%) |
Jan 19, 2016 | 29.98 | 30.03 | 29.40 | 29.82 | 9,060,636 | +0.31(+1.04%) |
Jan 15, 2016 | 29.82 | 29.52 | 29.52 | 29.52 | 7,901,576 | -1.33(-4.30%) |
Jan 14, 2016 | 30.76 | 31.27 | 30.14 | 30.84 | 6,864,820 | +0.34(+1.11%) |
Jan 13, 2016 | 32.09 | 32.19 | 30.45 | 30.50 | 4,279,784 | -1.36(-4.28%) |
Jan 12, 2016 | 31.82 | 31.94 | 31.22 | 31.87 | 4,867,088 | +0.49(+1.56%) |
Jan 11, 2016 | 31.67 | 31.92 | 30.85 | 31.38 | 5,591,284 | -0.11(-0.36%) |
Jan 08, 2016 | 32.62 | 32.67 | 31.43 | 31.49 | 3,612,454 | -0.84(-2.61%) |
Jan 07, 2016 | 33.31 | 33.36 | 32.22 | 32.33 | 5,949,570 | -1.53(-4.52%) |
Jan 06, 2016 | 34.36 | 34.40 | 33.74 | 33.86 | 4,398,894 | -1.17(-3.33%) |
Jan 05, 2016 | 34.88 | 35.25 | 34.76 | 35.03 | 2,810,393 | +0.05(+0.15%) |
Jan 04, 2016 | 34.78 | 35.00 | 34.44 | 34.98 | 4,788,709 | -0.65(-1.84%) |
Dec 31, 2015 | 35.48 | 35.63 | 35.63 | 35.63 | 2,856,606 | -0.11(-0.32%) |
Dec 30, 2015 | 36.12 | 36.26 | 35.74 | 35.74 | 2,078,563 | -0.40(-1.10%) |
Dec 29, 2015 | 36.13 | 36.50 | 36.02 | 36.14 | 2,778,400 | +0.26(+0.71%) |
Dec 28, 2015 | 35.80 | 35.96 | 35.49 | 35.88 | 2,558,102 | +0.02(+0.04%) |
Dec 24, 2015 | 35.88 | 35.87 | 35.87 | 35.87 | 1,283,898 | -0.01(-0.03%) |
Dec 23, 2015 | 35.63 | 35.91 | 35.56 | 35.88 | 3,418,277 | +0.41(+1.14%) |
Dec 22, 2015 | 35.45 | 35.55 | 34.91 | 35.47 | 4,112,147 | +0.34(+0.96%) |
Dec 21, 2015 | 34.92 | 35.16 | 34.74 | 35.14 | 4,123,536 | +0.56(+1.61%) |
Dec 18, 2015 | 35.16 | 35.16 | 34.57 | 34.58 | 7,188,864 | -0.89(-2.51%) |
Dec 17, 2015 | 36.59 | 36.65 | 35.21 | 35.47 | 7,028,827 | -1.18(-3.22%) |
Dec 16, 2015 | 36.38 | 36.91 | 35.74 | 36.65 | 8,391,762 | +0.64(+1.78%) |
Dec 15, 2015 | 35.49 | 36.10 | 35.49 | 36.01 | 8,634,394 | +0.90(+2.56%) |
Dec 14, 2015 | 35.57 | 35.85 | 34.50 | 35.12 | 6,711,577 | -0.21(-0.59%) |
Dec 11, 2015 | 36.26 | 36.40 | 35.26 | 35.32 | 5,604,014 | -1.57(-4.24%) |
Dec 10, 2015 | 36.77 | 37.32 | 36.73 | 36.89 | 5,221,590 | +0.12(+0.32%) |
Dec 09, 2015 | 37.63 | 37.80 | 36.71 | 36.77 | 8,603,247 | -1.14(-3.00%) |
Dec 08, 2015 | 37.98 | 38.59 | 37.82 | 37.91 | 5,418,817 | -0.83(-2.15%) |
Dec 07, 2015 | 39.23 | 39.23 | 38.51 | 38.74 | 3,021,888 | -0.63(-1.59%) |
Dec 04, 2015 | 38.36 | 39.41 | 38.17 | 39.37 | 4,020,015 | +1.26(+3.29%) |
Dec 03, 2015 | 38.72 | 38.97 | 38.02 | 38.11 | 4,509,138 | -0.54(-1.41%) |
Dec 02, 2015 | 38.81 | 38.95 | 38.42 | 38.66 | 4,621,795 | -0.04(-0.10%) |