Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.60 | 48.69 | 47.90 | 48.15 | 2,724,735 | +0.59(+1.23%) |
Nov 29, 2016 | 47.68 | 47.92 | 47.35 | 47.56 | 1,748,268 | +0.13(+0.27%) |
Nov 28, 2016 | 47.63 | 48.24 | 47.27 | 47.43 | 2,099,459 | -0.75(-1.56%) |
Nov 25, 2016 | 48.15 | 48.20 | 47.71 | 48.18 | 720,169 | +0.00(+0.00%) |
Nov 23, 2016 | 48.18 | 48.18 | 48.18 | 0 | +0.38(+0.79%) | |
Nov 22, 2016 | 47.61 | 48.03 | 47.39 | 47.81 | 2,004,627 | +0.35(+0.73%) |
Nov 21, 2016 | 47.21 | 47.61 | 46.69 | 47.46 | 1,867,935 | +0.71(+1.53%) |
Nov 18, 2016 | 46.91 | 47.38 | 46.44 | 46.75 | 2,706,801 | -0.29(-0.61%) |
Nov 17, 2016 | 46.25 | 47.03 | 45.83 | 47.03 | 3,386,017 | +0.86(+1.85%) |
Nov 16, 2016 | 46.26 | 46.66 | 45.66 | 46.18 | 2,297,767 | -0.71(-1.52%) |
Nov 15, 2016 | 45.91 | 47.15 | 45.30 | 46.89 | 3,775,299 | +0.77(+1.68%) |
Nov 14, 2016 | 45.78 | 47.21 | 45.46 | 46.12 | 3,998,897 | +0.97(+2.15%) |
Nov 11, 2016 | 43.75 | 45.23 | 43.67 | 45.15 | 2,578,452 | +0.82(+1.85%) |
Nov 10, 2016 | 43.89 | 45.60 | 43.47 | 44.33 | 5,794,641 | +1.13(+2.63%) |
Nov 09, 2016 | 40.60 | 43.56 | 40.45 | 43.20 | 6,594,624 | +3.64(+9.21%) |
Nov 08, 2016 | 39.04 | 39.76 | 38.48 | 39.55 | 2,930,115 | +0.39(+1.00%) |
Nov 07, 2016 | 38.62 | 39.18 | 38.62 | 39.16 | 3,214,492 | +1.40(+3.70%) |
Nov 04, 2016 | 38.58 | 38.81 | 37.73 | 37.77 | 3,635,692 | -0.82(-2.12%) |
Nov 03, 2016 | 37.91 | 39.40 | 37.59 | 38.58 | 4,619,428 | +2.19(+6.00%) |
Nov 02, 2016 | 36.42 | 36.74 | 35.98 | 36.40 | 2,905,790 | -0.28(-0.76%) |
Nov 01, 2016 | 37.10 | 37.37 | 36.14 | 36.68 | 2,189,122 | -0.20(-0.53%) |
Oct 31, 2016 | 37.35 | 37.53 | 36.85 | 36.87 | 1,708,797 | -0.26(-0.69%) |
Oct 28, 2016 | 37.26 | 37.80 | 36.82 | 37.13 | 1,929,932 | -0.21(-0.56%) |
Oct 27, 2016 | 37.18 | 37.68 | 36.91 | 37.34 | 1,966,880 | +0.59(+1.59%) |
Oct 26, 2016 | 36.03 | 36.80 | 36.03 | 36.75 | 1,227,803 | +0.52(+1.43%) |
Oct 25, 2016 | 36.64 | 36.80 | 36.11 | 36.23 | 1,268,048 | -0.40(-1.09%) |
Oct 24, 2016 | 36.72 | 36.92 | 36.48 | 36.63 | 1,087,587 | +0.22(+0.60%) |
Oct 21, 2016 | 36.17 | 36.47 | 35.84 | 36.41 | 1,356,010 | -0.26(-0.72%) |
Oct 20, 2016 | 36.74 | 36.93 | 36.42 | 36.68 | 1,322,025 | -0.23(-0.63%) |
Oct 19, 2016 | 36.82 | 37.05 | 36.71 | 36.91 | 1,543,461 | +0.24(+0.66%) |
Oct 18, 2016 | 37.31 | 37.34 | 36.64 | 36.67 | 2,222,412 | +0.00(+0.00%) |
Oct 17, 2016 | 36.65 | 37.04 | 36.49 | 36.67 | 2,249,843 | -0.06(-0.16%) |
Oct 14, 2016 | 36.83 | 37.21 | 36.56 | 36.73 | 2,019,040 | +0.50(+1.37%) |
Oct 13, 2016 | 36.20 | 36.41 | 35.57 | 36.23 | 2,184,964 | -0.50(-1.35%) |
Oct 12, 2016 | 36.65 | 36.91 | 36.47 | 36.73 | 1,771,243 | +0.13(+0.35%) |
Oct 11, 2016 | 36.99 | 37.13 | 36.46 | 36.60 | 1,604,367 | -0.41(-1.12%) |
Oct 10, 2016 | 36.91 | 37.25 | 36.86 | 37.01 | 1,388,601 | +0.47(+1.27%) |
Oct 07, 2016 | 37.03 | 37.03 | 36.27 | 36.55 | 1,744,024 | -0.41(-1.10%) |
Oct 06, 2016 | 37.35 | 37.56 | 36.59 | 36.95 | 2,471,678 | +0.09(+0.24%) |
Oct 05, 2016 | 36.01 | 37.00 | 35.88 | 36.86 | 3,512,115 | +1.15(+3.22%) |
Oct 04, 2016 | 35.45 | 36.14 | 35.33 | 35.72 | 2,799,727 | +0.49(+1.38%) |
Oct 03, 2016 | 34.90 | 35.42 | 34.83 | 35.23 | 1,734,807 | +0.13(+0.36%) |
Sep 30, 2016 | 34.66 | 35.36 | 34.33 | 35.10 | 2,182,446 | +0.83(+2.42%) |
Sep 29, 2016 | 34.77 | 35.15 | 34.06 | 34.27 | 1,674,533 | -0.52(-1.50%) |
Sep 28, 2016 | 34.55 | 34.83 | 34.12 | 34.80 | 1,935,452 | +0.39(+1.13%) |
Sep 27, 2016 | 33.79 | 34.50 | 33.43 | 34.41 | 1,660,669 | +0.40(+1.16%) |
Sep 26, 2016 | 34.04 | 34.33 | 33.81 | 34.01 | 1,926,727 | -0.58(-1.68%) |
Sep 23, 2016 | 34.56 | 35.08 | 34.39 | 34.59 | 1,985,393 | -0.26(-0.75%) |
Sep 22, 2016 | 35.39 | 35.51 | 34.63 | 34.86 | 2,657,223 | -0.38(-1.08%) |
Sep 21, 2016 | 35.00 | 35.34 | 34.71 | 35.24 | 2,749,775 | +0.56(+1.62%) |
Sep 20, 2016 | 35.07 | 35.11 | 34.59 | 34.68 | 1,903,660 | -0.06(-0.17%) |
Sep 19, 2016 | 34.86 | 35.22 | 34.55 | 34.74 | 1,898,657 | +0.17(+0.50%) |
Sep 16, 2016 | 35.20 | 35.24 | 34.47 | 34.56 | 4,207,168 | -0.99(-2.79%) |
Sep 15, 2016 | 34.97 | 35.72 | 34.89 | 35.56 | 2,225,750 | +0.58(+1.64%) |
Sep 14, 2016 | 35.20 | 35.30 | 34.57 | 34.98 | 3,096,178 | -0.22(-0.62%) |
Sep 13, 2016 | 34.77 | 35.35 | 34.59 | 35.20 | 3,957,977 | -0.11(-0.32%) |
Sep 12, 2016 | 34.71 | 35.51 | 34.18 | 35.31 | 2,737,287 | +0.22(+0.62%) |
Sep 09, 2016 | 35.18 | 35.97 | 35.09 | 35.09 | 2,623,562 | -0.13(-0.36%) |
Sep 08, 2016 | 35.18 | 35.31 | 34.89 | 35.22 | 1,965,419 | +0.16(+0.45%) |
Sep 07, 2016 | 35.01 | 35.17 | 34.72 | 35.07 | 1,718,105 | -0.05(-0.15%) |
Sep 06, 2016 | 35.86 | 35.86 | 34.78 | 35.12 | 2,111,152 | -0.79(-2.21%) |
Sep 02, 2016 | 35.68 | 35.91 | 35.91 | 35.91 | 2,162,397 | +0.46(+1.31%) |
Sep 01, 2016 | 36.01 | 36.22 | 35.10 | 35.45 | 2,224,718 | -0.44(-1.23%) |
Aug 31, 2016 | 35.95 | 36.22 | 35.42 | 35.89 | 2,726,980 | -0.04(-0.10%) |
Aug 30, 2016 | 35.27 | 36.06 | 35.43 | 35.92 | 2,318,509 | +0.65(+1.84%) |
Aug 29, 2016 | 34.83 | 35.56 | 34.83 | 35.27 | 1,695,428 | +0.47(+1.35%) |
Aug 26, 2016 | 34.81 | 35.33 | 34.52 | 34.80 | 2,148,516 | +0.11(+0.32%) |
Aug 25, 2016 | 34.21 | 34.71 | 34.21 | 34.69 | 1,852,370 | +0.39(+1.13%) |
Aug 24, 2016 | 34.50 | 34.67 | 34.22 | 34.30 | 1,800,775 | -0.01(-0.02%) |
Aug 23, 2016 | 34.34 | 34.71 | 34.30 | 34.31 | 1,866,408 | +0.20(+0.59%) |
Aug 22, 2016 | 33.86 | 34.18 | 33.82 | 34.11 | 1,785,110 | -0.15(-0.44%) |
Aug 19, 2016 | 33.93 | 34.35 | 33.86 | 34.26 | 2,010,003 | +0.16(+0.48%) |
Aug 18, 2016 | 34.44 | 34.50 | 33.91 | 34.09 | 3,023,550 | -0.42(-1.21%) |
Aug 17, 2016 | 34.41 | 34.61 | 34.31 | 34.51 | 2,176,847 | +0.07(+0.20%) |
Aug 16, 2016 | 34.33 | 34.71 | 34.23 | 34.45 | 1,977,744 | +0.01(+0.04%) |
Aug 15, 2016 | 34.06 | 34.47 | 34.06 | 34.43 | 1,466,072 | +0.64(+1.90%) |
Aug 12, 2016 | 33.63 | 33.88 | 33.38 | 33.79 | 1,463,933 | -0.33(-0.96%) |
Aug 11, 2016 | 33.82 | 34.27 | 33.70 | 34.12 | 2,262,676 | +0.40(+1.17%) |
Aug 10, 2016 | 34.36 | 34.38 | 33.68 | 33.72 | 3,162,380 | -0.73(-2.13%) |
Aug 09, 2016 | 34.51 | 34.71 | 34.26 | 34.45 | 2,506,096 | -0.02(-0.06%) |
Aug 08, 2016 | 34.21 | 34.67 | 34.03 | 34.47 | 2,255,744 | +0.47(+1.38%) |
Aug 05, 2016 | 32.76 | 34.27 | 32.76 | 34.00 | 4,539,693 | +1.88(+5.84%) |
Aug 04, 2016 | 33.03 | 33.14 | 31.94 | 32.13 | 4,056,933 | -1.34(-4.02%) |
Aug 03, 2016 | 32.06 | 33.51 | 32.02 | 33.47 | 3,831,241 | +1.49(+4.65%) |
Aug 02, 2016 | 32.31 | 32.60 | 31.56 | 31.99 | 3,387,458 | -0.34(-1.06%) |
Aug 01, 2016 | 32.76 | 32.81 | 32.13 | 32.33 | 1,750,022 | -0.30(-0.92%) |
Jul 29, 2016 | 32.41 | 32.77 | 32.29 | 32.63 | 1,656,481 | -0.03(-0.09%) |
Jul 28, 2016 | 32.38 | 32.72 | 32.01 | 32.66 | 1,716,634 | +0.25(+0.78%) |
Jul 27, 2016 | 32.65 | 32.82 | 32.20 | 32.41 | 2,579,827 | -0.25(-0.76%) |
Jul 26, 2016 | 32.17 | 32.69 | 32.14 | 32.65 | 1,435,152 | +0.36(+1.11%) |
Jul 25, 2016 | 32.40 | 32.43 | 32.16 | 32.29 | 1,577,618 | -0.17(-0.53%) |
Jul 22, 2016 | 32.47 | 32.51 | 32.10 | 32.47 | 1,713,988 | +0.10(+0.30%) |
Jul 21, 2016 | 32.54 | 32.73 | 32.26 | 32.37 | 2,408,750 | -0.08(-0.25%) |
Jul 20, 2016 | 32.51 | 32.62 | 32.08 | 32.45 | 2,177,707 | +0.09(+0.28%) |
Jul 19, 2016 | 31.96 | 32.41 | 31.84 | 32.36 | 1,923,046 | +0.07(+0.21%) |
Jul 18, 2016 | 31.74 | 32.49 | 31.58 | 32.29 | 2,302,764 | +0.40(+1.24%) |
Jul 15, 2016 | 32.15 | 32.38 | 31.48 | 31.90 | 3,939,741 | -0.13(-0.42%) |
Jul 14, 2016 | 31.51 | 32.10 | 31.20 | 32.03 | 5,132,606 | +1.43(+4.66%) |
Jul 13, 2016 | 30.74 | 30.93 | 30.06 | 30.60 | 3,378,542 | -0.32(-1.04%) |
Jul 12, 2016 | 30.16 | 31.22 | 30.08 | 30.93 | 4,891,622 | +1.37(+4.65%) |
Jul 11, 2016 | 29.36 | 29.71 | 29.09 | 29.55 | 3,832,318 | +0.50(+1.72%) |
Jul 08, 2016 | 28.68 | 29.36 | 28.01 | 29.05 | 4,301,898 | +1.04(+3.71%) |
Jul 07, 2016 | 28.06 | 28.90 | 27.62 | 28.01 | 6,785,851 | +0.10(+0.35%) |
Jul 06, 2016 | 27.17 | 27.93 | 26.72 | 27.91 | 5,331,569 | +0.38(+1.37%) |
Jul 05, 2016 | 28.13 | 28.37 | 27.14 | 27.54 | 4,295,642 | -1.22(-4.26%) |
Jul 01, 2016 | 27.94 | 28.76 | 28.76 | 28.76 | 4,576,987 | -0.01(-0.05%) |
Jun 30, 2016 | 28.27 | 28.78 | 27.87 | 28.78 | 4,971,184 | +0.62(+2.19%) |
Jun 29, 2016 | 27.38 | 28.20 | 26.96 | 28.16 | 5,261,447 | +0.87(+3.18%) |
Jun 28, 2016 | 27.07 | 27.37 | 26.72 | 27.29 | 4,455,724 | +0.94(+3.58%) |
Jun 27, 2016 | 27.86 | 27.92 | 26.18 | 26.35 | 5,943,937 | -2.20(-7.72%) |
Jun 24, 2016 | 30.48 | 31.10 | 28.53 | 28.55 | 6,781,210 | -4.38(-13.30%) |
Jun 23, 2016 | 32.35 | 32.93 | 32.29 | 32.93 | 2,159,133 | +1.27(+4.01%) |
Jun 22, 2016 | 31.69 | 32.06 | 31.62 | 31.66 | 2,014,275 | +0.06(+0.19%) |
Jun 21, 2016 | 31.75 | 31.86 | 31.30 | 31.60 | 2,093,404 | -0.01(-0.05%) |
Jun 20, 2016 | 31.98 | 32.35 | 31.59 | 31.62 | 2,329,434 | +0.36(+1.16%) |
Jun 17, 2016 | 31.21 | 31.52 | 30.96 | 31.25 | 2,838,233 | +0.12(+0.38%) |
Jun 16, 2016 | 30.78 | 31.17 | 30.41 | 31.14 | 3,219,066 | -0.04(-0.14%) |
Jun 15, 2016 | 31.45 | 31.94 | 31.14 | 31.18 | 2,641,078 | -0.04(-0.14%) |
Jun 14, 2016 | 31.66 | 32.03 | 31.07 | 31.22 | 3,347,813 | -0.56(-1.77%) |
Jun 13, 2016 | 31.66 | 32.17 | 31.45 | 31.79 | 4,416,447 | -0.16(-0.49%) |
Jun 10, 2016 | 32.29 | 32.34 | 31.82 | 31.94 | 3,606,239 | -0.96(-2.91%) |
Jun 09, 2016 | 33.53 | 33.56 | 32.81 | 32.90 | 2,908,725 | -0.98(-2.89%) |
Jun 08, 2016 | 33.69 | 34.21 | 33.19 | 33.88 | 2,228,672 | +0.11(+0.33%) |
Jun 07, 2016 | 33.73 | 34.06 | 33.30 | 33.77 | 2,735,009 | +0.01(+0.02%) |
Jun 06, 2016 | 33.07 | 33.90 | 32.99 | 33.76 | 2,236,765 | +0.79(+2.39%) |
Jun 03, 2016 | 33.44 | 33.44 | 32.47 | 32.98 | 4,524,354 | -1.20(-3.52%) |
Jun 02, 2016 | 33.76 | 34.18 | 33.61 | 34.18 | 2,646,679 | +0.25(+0.74%) |
Jun 01, 2016 | 33.63 | 34.05 | 32.93 | 33.93 | 3,010,015 | -0.10(-0.31%) |
May 31, 2016 | 34.55 | 34.65 | 33.72 | 34.03 | 3,868,890 | -0.23(-0.67%) |
May 27, 2016 | 33.79 | 34.26 | 34.26 | 34.26 | 2,045,099 | +0.66(+1.97%) |
May 26, 2016 | 34.01 | 34.08 | 33.48 | 33.60 | 2,793,119 | -0.42(-1.24%) |
May 25, 2016 | 33.67 | 34.46 | 33.67 | 34.02 | 3,104,043 | +0.62(+1.84%) |
May 24, 2016 | 33.17 | 33.65 | 33.01 | 33.41 | 5,216,461 | +0.56(+1.69%) |
May 23, 2016 | 32.96 | 33.21 | 32.75 | 32.85 | 3,617,393 | -0.24(-0.74%) |
May 20, 2016 | 33.21 | 33.77 | 33.01 | 33.10 | 3,133,441 | +0.16(+0.47%) |
May 19, 2016 | 33.23 | 33.61 | 32.60 | 32.94 | 3,367,496 | -0.51(-1.53%) |
May 18, 2016 | 32.15 | 33.82 | 32.15 | 33.45 | 3,939,996 | +1.33(+4.14%) |
May 17, 2016 | 31.93 | 32.64 | 31.84 | 32.12 | 2,618,147 | +0.10(+0.32%) |
May 16, 2016 | 31.71 | 32.34 | 31.58 | 32.02 | 2,576,126 | +0.41(+1.29%) |
May 13, 2016 | 31.85 | 32.51 | 31.55 | 31.61 | 4,362,652 | -0.33(-1.05%) |
May 12, 2016 | 32.30 | 32.58 | 31.50 | 31.94 | 4,128,664 | +0.07(+0.21%) |
May 11, 2016 | 31.83 | 32.62 | 31.75 | 31.88 | 4,338,010 | -0.03(-0.09%) |
May 10, 2016 | 31.13 | 32.14 | 31.05 | 31.91 | 3,816,286 | +1.03(+3.34%) |
May 09, 2016 | 30.75 | 31.08 | 30.60 | 30.88 | 3,655,751 | +0.13(+0.43%) |
May 06, 2016 | 30.02 | 30.98 | 29.91 | 30.74 | 4,880,754 | +0.41(+1.35%) |
May 05, 2016 | 30.17 | 31.02 | 29.81 | 30.33 | 7,278,622 | -1.31(-4.15%) |
May 04, 2016 | 31.28 | 31.77 | 31.14 | 31.65 | 3,251,714 | -0.39(-1.20%) |
May 03, 2016 | 32.03 | 32.08 | 31.37 | 32.03 | 3,063,754 | -0.72(-2.20%) |
May 02, 2016 | 32.33 | 32.81 | 31.94 | 32.75 | 2,236,483 | +0.50(+1.57%) |
Apr 29, 2016 | 32.31 | 32.76 | 31.92 | 32.25 | 4,019,986 | -0.21(-0.64%) |
Apr 28, 2016 | 32.62 | 32.97 | 32.36 | 32.46 | 2,384,419 | -0.67(-2.02%) |
Apr 27, 2016 | 32.81 | 33.25 | 32.72 | 33.12 | 2,688,702 | +0.10(+0.29%) |
Apr 26, 2016 | 32.69 | 33.04 | 32.56 | 33.03 | 1,775,566 | +0.53(+1.62%) |
Apr 25, 2016 | 32.66 | 32.80 | 32.03 | 32.50 | 2,272,232 | -0.41(-1.24%) |
Apr 22, 2016 | 32.48 | 33.19 | 32.35 | 32.91 | 2,875,151 | +0.59(+1.84%) |
Apr 21, 2016 | 32.14 | 32.52 | 32.12 | 32.32 | 3,842,342 | +0.25(+0.76%) |
Apr 20, 2016 | 31.19 | 32.20 | 31.04 | 32.07 | 2,977,921 | +1.06(+3.42%) |
Apr 19, 2016 | 30.53 | 31.06 | 30.52 | 31.01 | 1,918,948 | +0.56(+1.85%) |
Apr 18, 2016 | 30.04 | 30.47 | 29.87 | 30.45 | 1,556,943 | +0.24(+0.79%) |
Apr 15, 2016 | 30.38 | 30.38 | 29.98 | 30.21 | 1,821,998 | -0.22(-0.71%) |
Apr 14, 2016 | 30.35 | 30.76 | 30.05 | 30.42 | 3,282,549 | +0.00(+0.00%) |
Apr 13, 2016 | 29.60 | 30.51 | 29.51 | 30.42 | 2,772,220 | +1.28(+4.38%) |
Apr 12, 2016 | 28.57 | 29.20 | 28.41 | 29.15 | 3,045,056 | +0.75(+2.64%) |
Apr 11, 2016 | 28.07 | 28.79 | 28.05 | 28.40 | 2,767,480 | +0.55(+1.97%) |
Apr 08, 2016 | 28.19 | 28.37 | 27.74 | 27.85 | 2,974,560 | +0.11(+0.40%) |
Apr 07, 2016 | 28.37 | 28.70 | 27.55 | 27.74 | 4,011,772 | -0.76(-2.68%) |
Apr 06, 2016 | 28.76 | 29.19 | 28.27 | 28.50 | 4,818,543 | +0.05(+0.18%) |
Apr 05, 2016 | 28.74 | 28.83 | 28.38 | 28.45 | 2,953,737 | -0.66(-2.25%) |
Apr 04, 2016 | 29.31 | 29.54 | 29.01 | 29.11 | 2,553,364 | -0.25(-0.85%) |
Apr 01, 2016 | 28.80 | 29.39 | 28.30 | 29.36 | 3,465,715 | +0.45(+1.56%) |
Mar 31, 2016 | 29.42 | 29.59 | 28.71 | 28.91 | 4,038,236 | -0.57(-1.93%) |
Mar 30, 2016 | 29.48 | 30.40 | 29.17 | 29.47 | 3,690,207 | +0.28(+0.96%) |
Mar 29, 2016 | 29.13 | 29.28 | 28.70 | 29.19 | 2,273,243 | -0.21(-0.70%) |
Mar 28, 2016 | 29.17 | 29.53 | 28.96 | 29.40 | 2,126,804 | +0.44(+1.53%) |
Mar 24, 2016 | 28.88 | 28.96 | 28.96 | 28.96 | 4,064,482 | -0.77(-2.60%) |
Mar 23, 2016 | 30.26 | 30.36 | 29.66 | 29.73 | 2,530,708 | -0.60(-1.99%) |
Mar 22, 2016 | 30.17 | 30.54 | 30.01 | 30.34 | 2,409,564 | -0.24(-0.80%) |
Mar 21, 2016 | 30.56 | 31.02 | 30.23 | 30.58 | 2,744,967 | -0.15(-0.48%) |
Mar 18, 2016 | 30.27 | 30.94 | 30.18 | 30.73 | 5,997,502 | +0.60(+2.01%) |
Mar 17, 2016 | 29.51 | 30.35 | 29.30 | 30.12 | 2,592,090 | +0.41(+1.39%) |
Mar 16, 2016 | 29.40 | 30.16 | 29.26 | 29.71 | 3,880,018 | +0.26(+0.88%) |
Mar 15, 2016 | 29.38 | 29.52 | 29.03 | 29.45 | 2,720,266 | -0.33(-1.11%) |
Mar 14, 2016 | 29.32 | 29.99 | 29.25 | 29.78 | 3,797,295 | +0.24(+0.82%) |
Mar 11, 2016 | 28.67 | 29.58 | 28.61 | 29.54 | 4,314,878 | +1.42(+5.06%) |
Mar 10, 2016 | 28.37 | 28.80 | 27.71 | 28.12 | 3,084,740 | +0.01(+0.05%) |
Mar 09, 2016 | 28.38 | 28.57 | 27.75 | 28.10 | 3,629,679 | +0.04(+0.16%) |
Mar 08, 2016 | 28.45 | 28.90 | 27.59 | 28.06 | 3,932,907 | -1.03(-3.52%) |
Mar 07, 2016 | 28.94 | 29.38 | 28.78 | 29.08 | 3,375,137 | -0.07(-0.23%) |
Mar 04, 2016 | 29.59 | 29.84 | 28.80 | 29.15 | 4,571,535 | -0.20(-0.68%) |
Mar 03, 2016 | 28.88 | 29.50 | 28.77 | 29.35 | 2,549,049 | +0.41(+1.43%) |
Mar 02, 2016 | 28.67 | 29.37 | 28.49 | 28.94 | 4,089,498 | +0.26(+0.90%) |
Mar 01, 2016 | 27.22 | 28.72 | 27.22 | 28.68 | 4,126,437 | +1.74(+6.46%) |
Feb 29, 2016 | 27.56 | 27.65 | 26.94 | 26.94 | 3,187,615 | -0.72(-2.61%) |
Feb 26, 2016 | 27.11 | 28.09 | 27.11 | 27.66 | 4,684,499 | +0.82(+3.05%) |
Feb 25, 2016 | 26.05 | 26.84 | 26.01 | 26.84 | 2,721,744 | +0.66(+2.54%) |
Feb 24, 2016 | 25.82 | 26.28 | 25.19 | 26.18 | 3,362,228 | -0.27(-1.03%) |
Feb 23, 2016 | 26.89 | 27.09 | 26.05 | 26.45 | 3,763,604 | -0.63(-2.31%) |
Feb 22, 2016 | 27.08 | 28.13 | 26.92 | 27.08 | 3,756,663 | +0.56(+2.11%) |
Feb 19, 2016 | 26.23 | 26.54 | 26.02 | 26.52 | 3,295,596 | +0.03(+0.11%) |
Feb 18, 2016 | 26.43 | 26.61 | 26.22 | 26.49 | 5,201,532 | +0.03(+0.11%) |
Feb 17, 2016 | 25.37 | 26.62 | 25.35 | 26.46 | 6,528,212 | +1.45(+5.78%) |
Feb 16, 2016 | 24.61 | 25.25 | 24.25 | 25.01 | 4,662,641 | +0.94(+3.89%) |
Feb 12, 2016 | 23.32 | 24.08 | 24.08 | 24.08 | 3,909,481 | +1.38(+6.08%) |
Feb 11, 2016 | 24.34 | 24.36 | 22.41 | 22.70 | 7,158,653 | -2.58(-10.21%) |
Feb 10, 2016 | 25.18 | 25.83 | 25.10 | 25.28 | 4,658,402 | +0.35(+1.42%) |
Feb 09, 2016 | 24.05 | 25.05 | 23.94 | 24.92 | 6,169,177 | +0.29(+1.20%) |
Feb 08, 2016 | 25.74 | 25.78 | 24.36 | 24.63 | 5,334,244 | -1.75(-6.65%) |
Feb 05, 2016 | 26.47 | 27.17 | 26.19 | 26.38 | 4,918,432 | -0.10(-0.36%) |
Feb 04, 2016 | 27.33 | 27.75 | 25.97 | 26.48 | 5,842,154 | -1.18(-4.27%) |
Feb 03, 2016 | 28.02 | 28.16 | 26.72 | 27.66 | 5,163,441 | +0.00(+0.00%) |
Feb 02, 2016 | 28.35 | 28.35 | 27.51 | 27.66 | 4,486,139 | -1.27(-4.38%) |
Feb 01, 2016 | 28.85 | 29.07 | 28.60 | 28.93 | 3,156,011 | -0.17(-0.58%) |
Jan 29, 2016 | 28.65 | 29.12 | 28.32 | 29.10 | 3,119,162 | +0.66(+2.31%) |
Jan 28, 2016 | 29.07 | 29.22 | 28.25 | 28.44 | 2,935,225 | -0.23(-0.80%) |
Jan 27, 2016 | 28.82 | 29.63 | 28.47 | 28.67 | 2,985,360 | -0.18(-0.64%) |
Jan 26, 2016 | 28.66 | 29.19 | 28.52 | 28.85 | 2,495,633 | +0.44(+1.56%) |
Jan 25, 2016 | 29.05 | 29.22 | 28.32 | 28.41 | 3,658,948 | -0.78(-2.68%) |
Jan 22, 2016 | 29.24 | 29.76 | 29.04 | 29.19 | 3,816,648 | +0.75(+2.64%) |
Jan 21, 2016 | 28.16 | 29.04 | 27.77 | 28.44 | 3,305,554 | +0.27(+0.97%) |
Jan 20, 2016 | 28.27 | 28.50 | 27.09 | 28.17 | 6,008,340 | -1.10(-3.75%) |
Jan 19, 2016 | 30.23 | 30.36 | 29.05 | 29.27 | 3,077,726 | -0.54(-1.81%) |
Jan 15, 2016 | 29.42 | 29.81 | 29.81 | 29.81 | 4,278,338 | -0.80(-2.63%) |
Jan 14, 2016 | 30.95 | 31.07 | 30.16 | 30.61 | 4,457,543 | -0.20(-0.65%) |
Jan 13, 2016 | 32.08 | 32.39 | 30.62 | 30.81 | 3,615,006 | -1.27(-3.95%) |
Jan 12, 2016 | 32.28 | 32.54 | 31.50 | 32.08 | 3,658,019 | +0.22(+0.69%) |
Jan 11, 2016 | 32.84 | 32.96 | 31.29 | 31.86 | 6,688,769 | -0.77(-2.35%) |
Jan 08, 2016 | 33.82 | 34.17 | 32.53 | 32.62 | 4,343,008 | -0.83(-2.47%) |
Jan 07, 2016 | 33.58 | 33.88 | 33.28 | 33.45 | 4,638,904 | -0.97(-2.81%) |
Jan 06, 2016 | 35.22 | 35.38 | 34.17 | 34.41 | 2,956,331 | -1.63(-4.52%) |
Jan 05, 2016 | 36.16 | 36.31 | 35.57 | 36.04 | 2,744,284 | +0.03(+0.08%) |
Jan 04, 2016 | 36.07 | 36.07 | 35.19 | 36.01 | 2,670,769 | -0.85(-2.31%) |
Dec 31, 2015 | 36.95 | 36.86 | 36.86 | 36.86 | 1,141,266 | -0.42(-1.12%) |
Dec 30, 2015 | 37.51 | 37.58 | 37.26 | 37.28 | 1,697,729 | -0.21(-0.55%) |
Dec 29, 2015 | 37.55 | 37.61 | 37.03 | 37.49 | 1,494,969 | +0.37(+1.01%) |
Dec 28, 2015 | 37.03 | 37.19 | 36.74 | 37.11 | 1,245,451 | -0.04(-0.10%) |
Dec 24, 2015 | 37.20 | 37.15 | 37.15 | 37.15 | 746,301 | -0.06(-0.16%) |
Dec 23, 2015 | 36.81 | 37.25 | 36.26 | 37.21 | 1,475,981 | +0.68(+1.87%) |
Dec 22, 2015 | 36.32 | 36.70 | 35.87 | 36.53 | 1,788,087 | +0.59(+1.63%) |
Dec 21, 2015 | 35.93 | 36.18 | 35.57 | 35.94 | 1,927,838 | +0.24(+0.68%) |
Dec 18, 2015 | 36.40 | 36.53 | 35.59 | 35.70 | 4,629,651 | -1.15(-3.13%) |
Dec 17, 2015 | 38.16 | 38.16 | 36.85 | 36.85 | 2,281,817 | -1.25(-3.27%) |
Dec 16, 2015 | 38.09 | 38.24 | 37.38 | 38.10 | 2,496,452 | +0.47(+1.25%) |
Dec 15, 2015 | 37.46 | 37.80 | 37.06 | 37.63 | 4,556,572 | +0.68(+1.85%) |
Dec 14, 2015 | 37.16 | 37.64 | 36.57 | 36.95 | 3,716,394 | -0.18(-0.49%) |
Dec 11, 2015 | 37.88 | 38.08 | 36.87 | 37.13 | 3,646,033 | -1.55(-4.00%) |
Dec 10, 2015 | 38.29 | 39.11 | 38.21 | 38.68 | 2,969,414 | +0.37(+0.98%) |
Dec 09, 2015 | 39.07 | 39.57 | 38.07 | 38.30 | 2,946,395 | -0.84(-2.15%) |
Dec 08, 2015 | 39.45 | 39.62 | 38.95 | 39.15 | 3,212,730 | -0.88(-2.20%) |
Dec 07, 2015 | 40.83 | 40.85 | 39.87 | 40.03 | 2,510,057 | -0.90(-2.20%) |
Dec 04, 2015 | 40.10 | 41.02 | 39.84 | 40.93 | 2,714,983 | +0.96(+2.40%) |
Dec 03, 2015 | 40.61 | 40.79 | 39.82 | 39.97 | 3,592,648 | -0.32(-0.80%) |
Dec 02, 2015 | 40.87 | 40.95 | 40.22 | 40.29 | 2,401,131 | -0.42(-1.03%) |