Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.59 | 45.28 | 43.89 | 44.88 | 8,179,442 | -0.43(-0.96%) |
Nov 29, 2016 | 45.02 | 45.55 | 44.62 | 45.31 | 5,053,000 | +0.38(+0.84%) |
Nov 28, 2016 | 45.07 | 45.31 | 44.13 | 44.93 | 7,623,788 | -0.31(-0.68%) |
Nov 25, 2016 | 44.78 | 45.28 | 44.74 | 45.24 | 2,511,175 | +0.46(+1.04%) |
Nov 23, 2016 | 44.78 | 44.78 | 44.78 | 0 | +0.25(+0.56%) | |
Nov 22, 2016 | 44.48 | 45.37 | 44.40 | 44.53 | 5,982,470 | +0.00(+0.00%) |
Nov 21, 2016 | 44.90 | 45.18 | 44.40 | 44.53 | 6,883,454 | -0.17(-0.39%) |
Nov 18, 2016 | 44.60 | 44.92 | 44.08 | 44.70 | 8,066,631 | +0.42(+0.94%) |
Nov 17, 2016 | 42.90 | 44.31 | 42.57 | 44.29 | 8,856,853 | +1.33(+3.10%) |
Nov 16, 2016 | 43.16 | 43.29 | 42.45 | 42.95 | 6,381,563 | -0.30(-0.69%) |
Nov 15, 2016 | 43.48 | 43.76 | 42.12 | 43.25 | 13,581,478 | +1.31(+3.13%) |
Nov 14, 2016 | 41.56 | 42.14 | 41.53 | 41.94 | 8,026,330 | +0.45(+1.09%) |
Nov 11, 2016 | 40.65 | 41.50 | 40.28 | 41.48 | 6,854,251 | +0.61(+1.49%) |
Nov 10, 2016 | 41.27 | 41.93 | 40.73 | 40.88 | 8,967,840 | -0.11(-0.26%) |
Nov 09, 2016 | 39.39 | 41.31 | 39.08 | 40.98 | 8,684,772 | +0.69(+1.70%) |
Nov 08, 2016 | 40.03 | 40.44 | 39.64 | 40.30 | 5,923,766 | +0.20(+0.51%) |
Nov 07, 2016 | 39.03 | 40.25 | 38.95 | 40.09 | 8,623,549 | +1.69(+4.40%) |
Nov 04, 2016 | 37.95 | 38.87 | 37.92 | 38.40 | 6,951,550 | +0.35(+0.91%) |
Nov 03, 2016 | 38.44 | 38.89 | 37.98 | 38.05 | 6,215,807 | -0.22(-0.58%) |
Nov 02, 2016 | 38.29 | 38.80 | 38.19 | 38.28 | 5,471,995 | -0.09(-0.23%) |
Nov 01, 2016 | 39.05 | 39.38 | 38.14 | 38.36 | 9,366,807 | -0.77(-1.97%) |
Oct 31, 2016 | 38.85 | 39.34 | 38.63 | 39.13 | 6,183,709 | +0.52(+1.35%) |
Oct 28, 2016 | 38.41 | 39.11 | 38.36 | 38.61 | 6,962,071 | +0.14(+0.38%) |
Oct 27, 2016 | 38.03 | 38.73 | 37.84 | 38.47 | 6,787,038 | +0.57(+1.50%) |
Oct 26, 2016 | 37.18 | 38.81 | 36.83 | 37.90 | 10,491,043 | -0.36(-0.93%) |
Oct 25, 2016 | 38.23 | 38.97 | 37.94 | 38.26 | 6,245,474 | -0.13(-0.35%) |
Oct 24, 2016 | 38.80 | 39.09 | 38.33 | 38.39 | 6,708,459 | -0.07(-0.18%) |
Oct 21, 2016 | 38.53 | 38.79 | 38.22 | 38.46 | 10,355,315 | -0.67(-1.70%) |
Oct 20, 2016 | 39.45 | 39.45 | 37.99 | 39.12 | 15,246,254 | -0.04(-0.10%) |
Oct 19, 2016 | 38.05 | 39.31 | 37.98 | 39.16 | 13,240,041 | +1.23(+3.25%) |
Oct 18, 2016 | 37.44 | 38.45 | 37.44 | 37.93 | 10,932,519 | +0.74(+2.00%) |
Oct 17, 2016 | 37.26 | 38.30 | 36.98 | 37.19 | 5,811,849 | -0.07(-0.18%) |
Oct 14, 2016 | 38.03 | 38.48 | 37.19 | 37.25 | 9,203,450 | -0.57(-1.50%) |
Oct 13, 2016 | 35.62 | 38.07 | 35.47 | 37.82 | 15,326,071 | +1.79(+4.98%) |
Oct 12, 2016 | 36.74 | 37.00 | 36.01 | 36.03 | 7,687,418 | -0.79(-2.15%) |
Oct 11, 2016 | 38.55 | 38.55 | 36.69 | 36.82 | 10,410,542 | -0.67(-1.77%) |
Oct 10, 2016 | 36.58 | 37.54 | 36.12 | 37.49 | 7,198,535 | +1.12(+3.07%) |
Oct 07, 2016 | 36.87 | 37.09 | 36.05 | 36.37 | 5,325,562 | -0.42(-1.15%) |
Oct 06, 2016 | 36.46 | 36.84 | 36.21 | 36.79 | 5,354,071 | +0.29(+0.79%) |
Oct 05, 2016 | 36.45 | 36.74 | 35.96 | 36.50 | 4,889,645 | +0.23(+0.64%) |
Oct 04, 2016 | 37.00 | 37.38 | 36.19 | 36.27 | 9,405,155 | -0.07(-0.19%) |
Oct 03, 2016 | 35.14 | 36.39 | 35.02 | 36.34 | 9,209,944 | +1.05(+2.98%) |
Sep 30, 2016 | 34.68 | 35.65 | 34.57 | 35.29 | 7,703,599 | +0.76(+2.21%) |
Sep 29, 2016 | 34.36 | 35.28 | 34.31 | 34.53 | 6,414,244 | -0.02(-0.06%) |
Sep 28, 2016 | 34.80 | 35.53 | 34.48 | 34.55 | 6,520,948 | -0.15(-0.44%) |
Sep 27, 2016 | 33.72 | 34.82 | 33.64 | 34.70 | 5,212,147 | +1.03(+3.06%) |
Sep 26, 2016 | 33.92 | 34.26 | 33.60 | 33.67 | 7,628,920 | -0.60(-1.74%) |
Sep 23, 2016 | 34.03 | 34.38 | 33.70 | 34.27 | 4,775,582 | +0.29(+0.85%) |
Sep 22, 2016 | 33.70 | 34.73 | 33.59 | 33.98 | 7,717,305 | +0.56(+1.67%) |
Sep 21, 2016 | 33.74 | 33.88 | 32.68 | 33.42 | 10,797,922 | -0.46(-1.37%) |
Sep 20, 2016 | 34.46 | 34.57 | 33.86 | 33.88 | 6,915,665 | -0.28(-0.82%) |
Sep 19, 2016 | 34.37 | 34.81 | 34.07 | 34.16 | 5,625,221 | -0.05(-0.14%) |
Sep 16, 2016 | 34.95 | 35.05 | 34.19 | 34.21 | 11,126,484 | -0.89(-2.53%) |
Sep 15, 2016 | 35.00 | 35.31 | 34.56 | 35.10 | 8,097,652 | +0.02(+0.06%) |
Sep 14, 2016 | 35.66 | 35.86 | 34.94 | 35.08 | 8,395,902 | -0.94(-2.62%) |
Sep 13, 2016 | 36.74 | 36.93 | 35.88 | 36.02 | 9,679,634 | -0.94(-2.53%) |
Sep 12, 2016 | 35.88 | 36.99 | 35.30 | 36.96 | 12,407,751 | -0.14(-0.39%) |
Sep 09, 2016 | 37.59 | 37.92 | 36.79 | 37.10 | 8,946,571 | -0.83(-2.19%) |
Sep 08, 2016 | 37.28 | 37.99 | 37.04 | 37.93 | 7,367,293 | +0.58(+1.55%) |
Sep 07, 2016 | 36.15 | 38.09 | 36.07 | 37.35 | 14,290,904 | +1.73(+4.84%) |
Sep 06, 2016 | 35.13 | 35.64 | 35.05 | 35.63 | 5,707,432 | +0.41(+1.18%) |
Sep 02, 2016 | 34.70 | 35.21 | 35.21 | 35.21 | 5,632,432 | +0.28(+0.80%) |
Sep 01, 2016 | 35.21 | 35.38 | 34.59 | 34.93 | 7,200,582 | -0.06(-0.17%) |
Aug 31, 2016 | 35.64 | 35.65 | 34.34 | 34.99 | 13,602,800 | -0.72(-2.02%) |
Aug 30, 2016 | 34.17 | 36.01 | 34.07 | 35.71 | 15,052,748 | +0.85(+2.43%) |
Aug 29, 2016 | 34.83 | 35.10 | 34.75 | 34.86 | 4,934,926 | -0.06(-0.17%) |
Aug 26, 2016 | 35.36 | 35.51 | 34.72 | 34.92 | 6,492,052 | -0.47(-1.33%) |
Aug 25, 2016 | 35.03 | 35.61 | 35.01 | 35.39 | 5,649,976 | +0.07(+0.19%) |
Aug 24, 2016 | 34.96 | 35.65 | 34.88 | 35.33 | 6,168,542 | +0.24(+0.69%) |
Aug 23, 2016 | 35.01 | 35.33 | 34.87 | 35.09 | 5,604,052 | +0.39(+1.11%) |
Aug 22, 2016 | 35.02 | 35.16 | 34.57 | 34.70 | 5,383,688 | -0.47(-1.34%) |
Aug 19, 2016 | 35.12 | 35.41 | 34.80 | 35.17 | 6,925,292 | -0.17(-0.49%) |
Aug 18, 2016 | 35.11 | 35.37 | 34.75 | 35.35 | 5,491,294 | +0.07(+0.19%) |
Aug 17, 2016 | 35.36 | 35.42 | 34.88 | 35.28 | 8,300,099 | -0.14(-0.41%) |
Aug 16, 2016 | 34.38 | 35.46 | 34.34 | 35.42 | 9,736,447 | +0.85(+2.45%) |
Aug 15, 2016 | 33.70 | 34.75 | 33.64 | 34.58 | 7,401,617 | +0.92(+2.72%) |
Aug 12, 2016 | 33.49 | 33.90 | 33.41 | 33.66 | 6,291,116 | -0.04(-0.11%) |
Aug 11, 2016 | 33.01 | 33.81 | 33.00 | 33.70 | 7,953,859 | +0.75(+2.28%) |
Aug 10, 2016 | 33.34 | 33.50 | 32.52 | 32.95 | 6,097,899 | -0.40(-1.19%) |
Aug 09, 2016 | 33.94 | 34.22 | 33.29 | 33.34 | 7,580,703 | +0.23(+0.70%) |
Aug 08, 2016 | 32.98 | 33.62 | 32.89 | 33.11 | 7,408,518 | -0.09(-0.26%) |
Aug 05, 2016 | 32.49 | 33.47 | 32.46 | 33.20 | 17,052,792 | +0.83(+2.56%) |
Aug 04, 2016 | 32.36 | 32.55 | 31.81 | 32.37 | 6,623,611 | +0.10(+0.30%) |
Aug 03, 2016 | 32.26 | 32.73 | 31.97 | 32.27 | 8,562,207 | +0.07(+0.21%) |
Aug 02, 2016 | 34.01 | 34.02 | 32.08 | 32.20 | 12,591,206 | -2.01(-5.87%) |
Aug 01, 2016 | 34.15 | 34.36 | 33.73 | 34.21 | 7,344,221 | +0.10(+0.28%) |
Jul 29, 2016 | 34.85 | 35.31 | 34.12 | 34.12 | 9,509,198 | -0.81(-2.31%) |
Jul 28, 2016 | 34.66 | 35.11 | 34.36 | 34.92 | 6,783,748 | +0.13(+0.39%) |
Jul 27, 2016 | 35.08 | 35.17 | 34.50 | 34.79 | 6,941,752 | -0.34(-0.96%) |
Jul 26, 2016 | 34.51 | 35.25 | 34.26 | 35.13 | 9,230,670 | +0.72(+2.10%) |
Jul 25, 2016 | 34.93 | 34.98 | 34.14 | 34.40 | 9,913,038 | -0.54(-1.54%) |
Jul 22, 2016 | 35.03 | 35.13 | 34.21 | 34.94 | 15,301,084 | +1.35(+4.00%) |
Jul 21, 2016 | 33.73 | 34.17 | 33.10 | 33.60 | 17,090,928 | -0.92(-2.67%) |
Jul 20, 2016 | 34.66 | 35.29 | 34.01 | 34.52 | 13,626,829 | -0.09(-0.25%) |
Jul 19, 2016 | 34.39 | 34.67 | 33.95 | 34.61 | 8,275,554 | -0.02(-0.06%) |
Jul 18, 2016 | 34.63 | 34.92 | 34.37 | 34.63 | 8,955,221 | +0.13(+0.39%) |
Jul 15, 2016 | 34.13 | 34.65 | 33.94 | 34.49 | 10,215,275 | +0.01(+0.03%) |
Jul 14, 2016 | 33.74 | 34.78 | 33.73 | 34.48 | 17,556,518 | +1.37(+4.15%) |
Jul 13, 2016 | 33.64 | 33.90 | 32.79 | 33.11 | 15,830,559 | -0.20(-0.61%) |
Jul 12, 2016 | 31.50 | 33.53 | 31.47 | 33.31 | 26,550,226 | +3.36(+11.23%) |
Jul 11, 2016 | 29.05 | 30.21 | 29.04 | 29.95 | 12,875,621 | +1.08(+3.73%) |
Jul 08, 2016 | 28.64 | 28.25 | 28.25 | 28.87 | 14,213,238 | +0.61(+2.18%) |
Jul 07, 2016 | 27.28 | 28.32 | 27.21 | 28.25 | 12,256,838 | +0.45(+1.62%) |
Jul 05, 2016 | 27.96 | 28.02 | 27.09 | 27.80 | 9,851,481 | -0.38(-1.36%) |
Jul 01, 2016 | 27.16 | 28.19 | 28.19 | 28.19 | 13,787,386 | +0.98(+3.60%) |
Jun 30, 2016 | 26.77 | 27.20 | 26.42 | 27.21 | 11,600,099 | +0.59(+2.20%) |
Jun 29, 2016 | 25.89 | 26.97 | 25.89 | 26.62 | 15,615,697 | +0.89(+3.47%) |
Jun 28, 2016 | 25.10 | 25.83 | 24.76 | 25.73 | 20,834,206 | +1.44(+5.94%) |
Jun 27, 2016 | 25.80 | 25.80 | 23.88 | 24.29 | 24,137,908 | -1.71(-6.58%) |
Jun 24, 2016 | 27.10 | 27.25 | 25.99 | 26.00 | 37,511,988 | -3.15(-10.81%) |
Jun 23, 2016 | 29.07 | 29.29 | 28.61 | 29.15 | 9,506,688 | +0.42(+1.47%) |
Jun 22, 2016 | 28.88 | 29.15 | 28.66 | 28.73 | 6,946,664 | -0.12(-0.43%) |
Jun 21, 2016 | 29.11 | 29.21 | 28.53 | 28.85 | 9,284,785 | +0.30(+1.04%) |
Jun 20, 2016 | 28.59 | 29.21 | 28.48 | 28.55 | 8,698,329 | +0.36(+1.26%) |
Jun 17, 2016 | 27.97 | 28.40 | 27.73 | 28.20 | 15,922,517 | +0.19(+0.69%) |
Jun 16, 2016 | 28.64 | 28.64 | 27.89 | 28.00 | 18,972,336 | -1.30(-4.43%) |
Jun 15, 2016 | 29.46 | 29.89 | 29.26 | 29.30 | 8,473,700 | +0.12(+0.43%) |
Jun 14, 2016 | 30.57 | 30.72 | 28.85 | 29.18 | 14,360,791 | -1.38(-4.53%) |
Jun 13, 2016 | 31.70 | 31.70 | 30.41 | 30.56 | 9,599,201 | -1.29(-4.04%) |
Jun 10, 2016 | 31.52 | 32.17 | 31.37 | 31.85 | 8,587,001 | -0.25(-0.78%) |
Jun 09, 2016 | 30.99 | 32.27 | 30.99 | 32.10 | 8,520,288 | +0.86(+2.74%) |
Jun 08, 2016 | 31.36 | 31.68 | 30.96 | 31.24 | 8,504,601 | +0.14(+0.46%) |
Jun 07, 2016 | 30.23 | 31.59 | 29.89 | 31.10 | 12,927,996 | +1.06(+3.52%) |
Jun 06, 2016 | 29.57 | 30.08 | 29.20 | 30.04 | 8,673,502 | +0.43(+1.46%) |
Jun 03, 2016 | 30.36 | 30.37 | 29.19 | 29.61 | 12,928,024 | -0.83(-2.72%) |
Jun 02, 2016 | 30.44 | 30.82 | 30.35 | 30.44 | 7,089,417 | -0.27(-0.88%) |
Jun 01, 2016 | 30.70 | 31.00 | 30.49 | 30.70 | 6,676,469 | +0.04(+0.13%) |
May 31, 2016 | 30.51 | 30.72 | 30.11 | 30.67 | 10,008,017 | +0.25(+0.82%) |
May 27, 2016 | 30.37 | 30.42 | 30.42 | 30.42 | 8,921,428 | +0.13(+0.44%) |
May 26, 2016 | 30.88 | 31.08 | 30.15 | 30.28 | 7,515,319 | -0.63(-2.05%) |
May 25, 2016 | 31.13 | 31.62 | 30.85 | 30.92 | 7,702,808 | +0.02(+0.06%) |
May 24, 2016 | 30.65 | 31.02 | 30.61 | 30.90 | 7,244,495 | +0.40(+1.32%) |
May 23, 2016 | 30.78 | 31.03 | 30.46 | 30.49 | 6,761,930 | -0.27(-0.87%) |
May 20, 2016 | 31.04 | 31.53 | 30.70 | 30.76 | 7,573,128 | -0.13(-0.44%) |
May 19, 2016 | 31.02 | 31.32 | 30.45 | 30.90 | 9,235,315 | -0.44(-1.41%) |
May 18, 2016 | 31.34 | 32.06 | 31.08 | 31.34 | 9,506,769 | -0.03(-0.09%) |
May 17, 2016 | 30.99 | 31.99 | 30.77 | 31.37 | 13,843,002 | +0.50(+1.62%) |
May 16, 2016 | 30.57 | 31.04 | 29.78 | 30.87 | 12,896,930 | +0.59(+1.94%) |
May 13, 2016 | 29.88 | 30.76 | 29.87 | 30.28 | 10,543,465 | +0.17(+0.57%) |
May 12, 2016 | 31.72 | 31.73 | 30.07 | 30.11 | 14,805,095 | -1.47(-4.66%) |
May 11, 2016 | 32.37 | 32.71 | 31.57 | 31.58 | 8,478,309 | -0.87(-2.69%) |
May 10, 2016 | 31.94 | 32.48 | 31.80 | 32.45 | 8,453,871 | +0.80(+2.52%) |
May 09, 2016 | 31.74 | 32.48 | 31.66 | 31.66 | 9,689,359 | -0.09(-0.27%) |
May 06, 2016 | 31.40 | 31.86 | 30.94 | 31.74 | 13,266,184 | +0.22(+0.69%) |
May 05, 2016 | 31.98 | 32.21 | 31.45 | 31.53 | 12,073,602 | -0.39(-1.22%) |
May 04, 2016 | 32.84 | 32.96 | 31.71 | 31.92 | 13,955,648 | -1.32(-3.96%) |
May 03, 2016 | 33.41 | 33.41 | 32.53 | 33.23 | 11,105,723 | +0.14(+0.44%) |
May 02, 2016 | 33.63 | 33.79 | 33.06 | 33.09 | 9,185,249 | -0.15(-0.46%) |
Apr 29, 2016 | 34.31 | 34.33 | 32.68 | 33.24 | 18,582,998 | -1.23(-3.56%) |
Apr 28, 2016 | 35.49 | 35.54 | 34.39 | 34.47 | 10,264,964 | -0.71(-2.02%) |
Apr 27, 2016 | 35.25 | 35.73 | 35.00 | 35.18 | 12,841,111 | -0.20(-0.57%) |
Apr 26, 2016 | 35.71 | 35.92 | 34.75 | 35.38 | 15,328,256 | -0.08(-0.22%) |
Apr 25, 2016 | 36.57 | 36.80 | 35.37 | 35.46 | 13,221,725 | -1.16(-3.17%) |
Apr 22, 2016 | 36.11 | 36.88 | 35.46 | 36.61 | 21,851,754 | -1.72(-4.50%) |
Apr 21, 2016 | 39.10 | 39.22 | 38.14 | 38.34 | 11,250,682 | -1.20(-3.03%) |
Apr 20, 2016 | 39.63 | 39.97 | 39.39 | 39.54 | 5,234,744 | -0.08(-0.19%) |
Apr 19, 2016 | 39.28 | 40.02 | 39.26 | 39.61 | 6,940,404 | +0.40(+1.03%) |
Apr 18, 2016 | 39.46 | 39.54 | 38.75 | 39.21 | 5,473,578 | +0.01(+0.02%) |
Apr 15, 2016 | 39.58 | 39.63 | 39.02 | 39.20 | 7,286,389 | -0.25(-0.63%) |
Apr 14, 2016 | 38.66 | 39.92 | 38.57 | 39.45 | 10,574,745 | +1.18(+3.08%) |
Apr 13, 2016 | 37.66 | 38.34 | 37.27 | 38.27 | 13,037,914 | +0.72(+1.91%) |
Apr 12, 2016 | 37.20 | 37.78 | 37.14 | 37.55 | 6,705,359 | +0.44(+1.19%) |
Apr 11, 2016 | 37.17 | 37.90 | 37.08 | 37.11 | 8,277,919 | +0.22(+0.60%) |
Apr 08, 2016 | 37.08 | 37.10 | 36.53 | 36.89 | 6,352,610 | +0.13(+0.36%) |
Apr 07, 2016 | 37.05 | 37.42 | 36.33 | 36.76 | 8,564,198 | -0.52(-1.39%) |
Apr 06, 2016 | 37.44 | 37.44 | 36.74 | 37.28 | 5,896,061 | -0.03(-0.08%) |
Apr 05, 2016 | 37.50 | 37.74 | 37.12 | 37.30 | 7,980,072 | -0.42(-1.12%) |
Apr 04, 2016 | 38.15 | 38.56 | 37.52 | 37.73 | 8,172,796 | -0.14(-0.38%) |
Apr 01, 2016 | 38.45 | 38.48 | 37.63 | 37.87 | 11,733,966 | -1.43(-3.63%) |
Mar 31, 2016 | 39.77 | 39.94 | 39.27 | 39.30 | 8,492,548 | -0.35(-0.89%) |
Mar 30, 2016 | 40.01 | 40.31 | 39.63 | 39.65 | 6,340,830 | +0.03(+0.07%) |
Mar 29, 2016 | 39.19 | 39.70 | 39.07 | 39.62 | 7,089,905 | +0.42(+1.08%) |
Mar 28, 2016 | 39.29 | 39.61 | 38.65 | 39.20 | 6,681,402 | +0.39(+1.01%) |
Mar 24, 2016 | 40.13 | 38.81 | 38.81 | 38.81 | 13,060,330 | -1.36(-3.39%) |
Mar 23, 2016 | 41.01 | 41.07 | 39.84 | 40.17 | 10,000,889 | -0.80(-1.96%) |
Mar 22, 2016 | 40.25 | 41.22 | 40.09 | 40.97 | 7,014,264 | -0.68(-1.63%) |
Mar 21, 2016 | 41.51 | 41.95 | 41.47 | 41.66 | 4,963,527 | +0.03(+0.07%) |
Mar 18, 2016 | 40.54 | 41.71 | 40.01 | 41.63 | 14,344,819 | +1.28(+3.18%) |
Mar 17, 2016 | 40.54 | 40.54 | 40.07 | 40.34 | 6,219,770 | -0.20(-0.50%) |
Mar 16, 2016 | 40.06 | 40.66 | 39.85 | 40.54 | 5,001,747 | +0.19(+0.48%) |
Mar 15, 2016 | 40.53 | 40.71 | 40.23 | 40.35 | 4,638,977 | -0.46(-1.13%) |
Mar 14, 2016 | 40.54 | 40.92 | 40.36 | 40.81 | 4,766,982 | +0.11(+0.28%) |
Mar 11, 2016 | 40.14 | 40.73 | 39.96 | 40.70 | 5,949,875 | +0.80(+2.02%) |
Mar 10, 2016 | 40.35 | 40.35 | 39.20 | 39.89 | 6,066,372 | -0.02(-0.05%) |
Mar 09, 2016 | 39.04 | 39.98 | 38.83 | 39.91 | 8,918,647 | +0.84(+2.16%) |
Mar 08, 2016 | 39.58 | 39.68 | 38.38 | 39.07 | 8,783,283 | -1.30(-3.23%) |
Mar 07, 2016 | 39.59 | 40.47 | 39.19 | 40.37 | 7,263,982 | +0.48(+1.20%) |
Mar 04, 2016 | 40.41 | 40.41 | 39.69 | 39.89 | 9,886,803 | -0.24(-0.60%) |
Mar 03, 2016 | 39.79 | 40.48 | 39.51 | 40.13 | 9,196,782 | +0.28(+0.70%) |
Mar 02, 2016 | 39.74 | 40.05 | 39.57 | 39.85 | 8,257,833 | -0.23(-0.57%) |
Mar 01, 2016 | 39.71 | 40.27 | 39.35 | 40.08 | 8,229,317 | +0.80(+2.02%) |
Feb 29, 2016 | 39.07 | 39.61 | 38.81 | 39.29 | 6,042,740 | +0.12(+0.32%) |
Feb 26, 2016 | 39.77 | 39.86 | 38.69 | 39.16 | 7,792,540 | -0.47(-1.18%) |
Feb 25, 2016 | 39.06 | 39.65 | 38.72 | 39.63 | 7,229,297 | +0.67(+1.72%) |
Feb 24, 2016 | 38.35 | 39.13 | 37.75 | 38.96 | 6,368,634 | +0.27(+0.69%) |
Feb 23, 2016 | 38.87 | 39.11 | 38.49 | 38.69 | 6,710,652 | -0.44(-1.13%) |
Feb 22, 2016 | 38.46 | 39.22 | 38.40 | 39.14 | 10,394,811 | +1.04(+2.72%) |
Feb 19, 2016 | 37.53 | 38.40 | 37.41 | 38.10 | 11,533,895 | +0.21(+0.56%) |
Feb 18, 2016 | 37.72 | 38.02 | 37.33 | 37.89 | 10,024,063 | +0.19(+0.51%) |
Feb 17, 2016 | 37.32 | 38.17 | 37.25 | 37.70 | 8,799,844 | +0.70(+1.89%) |
Feb 16, 2016 | 36.54 | 37.15 | 35.96 | 37.00 | 7,458,723 | +0.76(+2.09%) |
Feb 12, 2016 | 35.38 | 36.24 | 36.24 | 36.24 | 9,822,876 | +1.27(+3.64%) |
Feb 11, 2016 | 34.95 | 35.67 | 34.66 | 34.97 | 8,448,695 | -0.60(-1.70%) |
Feb 10, 2016 | 35.04 | 36.07 | 35.01 | 35.57 | 8,467,573 | +0.89(+2.57%) |
Feb 09, 2016 | 33.47 | 35.22 | 33.45 | 34.68 | 11,626,141 | +0.61(+1.80%) |
Feb 08, 2016 | 34.57 | 34.65 | 33.31 | 34.07 | 13,379,393 | -1.05(-3.00%) |
Feb 05, 2016 | 36.04 | 36.71 | 34.91 | 35.12 | 10,540,253 | -1.40(-3.82%) |
Feb 04, 2016 | 35.68 | 36.89 | 35.07 | 36.52 | 8,998,764 | +0.67(+1.87%) |
Feb 03, 2016 | 35.72 | 35.94 | 34.17 | 35.85 | 12,966,200 | +0.46(+1.30%) |
Feb 02, 2016 | 37.11 | 37.24 | 35.36 | 35.39 | 12,973,562 | -2.25(-5.97%) |
Feb 01, 2016 | 37.27 | 38.17 | 36.92 | 37.63 | 12,580,995 | +0.37(+1.00%) |
Jan 29, 2016 | 35.86 | 37.35 | 34.97 | 37.26 | 21,930,180 | +0.81(+2.23%) |
Jan 28, 2016 | 37.85 | 38.03 | 36.00 | 36.45 | 17,885,542 | -1.48(-3.91%) |
Jan 27, 2016 | 38.37 | 39.06 | 37.73 | 37.93 | 10,658,615 | +0.05(+0.13%) |
Jan 26, 2016 | 37.01 | 37.98 | 36.73 | 37.88 | 8,473,780 | +0.73(+1.95%) |
Jan 25, 2016 | 38.24 | 38.38 | 37.10 | 37.16 | 10,581,875 | -1.22(-3.19%) |
Jan 22, 2016 | 38.23 | 38.89 | 37.81 | 38.38 | 7,583,389 | +0.35(+0.93%) |
Jan 21, 2016 | 37.20 | 38.23 | 36.33 | 38.03 | 10,226,971 | +0.70(+1.87%) |
Jan 20, 2016 | 36.82 | 38.08 | 34.78 | 37.33 | 16,834,312 | +0.19(+0.51%) |
Jan 19, 2016 | 37.83 | 38.02 | 36.52 | 37.14 | 10,966,068 | +0.10(+0.26%) |
Jan 15, 2016 | 37.31 | 37.04 | 37.04 | 37.04 | 19,803,162 | -1.71(-4.41%) |
Jan 14, 2016 | 38.43 | 38.97 | 37.14 | 38.75 | 12,299,715 | +0.43(+1.12%) |
Jan 13, 2016 | 40.30 | 40.84 | 37.90 | 38.32 | 13,305,973 | -1.82(-4.52%) |
Jan 12, 2016 | 39.32 | 40.48 | 38.68 | 40.14 | 13,218,158 | +0.88(+2.24%) |
Jan 11, 2016 | 38.76 | 39.37 | 38.13 | 39.26 | 16,613,392 | +0.68(+1.76%) |
Jan 08, 2016 | 39.12 | 39.53 | 38.47 | 38.58 | 9,263,997 | -0.08(-0.20%) |
Jan 07, 2016 | 39.15 | 39.67 | 37.92 | 38.66 | 11,834,792 | -0.75(-1.89%) |
Jan 06, 2016 | 38.27 | 39.85 | 38.23 | 39.40 | 12,965,039 | +0.68(+1.75%) |
Jan 05, 2016 | 39.35 | 39.65 | 38.18 | 38.72 | 10,987,734 | -0.37(-0.95%) |
Jan 04, 2016 | 39.46 | 39.52 | 38.51 | 39.10 | 12,595,730 | -1.38(-3.40%) |
Dec 31, 2015 | 40.65 | 40.47 | 40.47 | 40.47 | 7,130,050 | -0.43(-1.05%) |
Dec 30, 2015 | 41.70 | 41.70 | 40.58 | 40.90 | 5,717,034 | -0.67(-1.61%) |
Dec 29, 2015 | 41.33 | 41.69 | 41.12 | 41.57 | 4,192,912 | +0.26(+0.62%) |
Dec 28, 2015 | 41.69 | 42.08 | 41.01 | 41.31 | 4,340,569 | -0.55(-1.32%) |
Dec 24, 2015 | 41.35 | 41.87 | 41.87 | 41.87 | 3,460,488 | +0.50(+1.20%) |
Dec 23, 2015 | 40.88 | 41.46 | 40.55 | 41.37 | 6,376,368 | +0.38(+0.92%) |
Dec 22, 2015 | 40.67 | 41.17 | 40.48 | 40.99 | 5,969,505 | +0.47(+1.17%) |
Dec 21, 2015 | 39.52 | 40.55 | 39.52 | 40.52 | 6,903,406 | +1.25(+3.19%) |
Dec 18, 2015 | 39.76 | 39.95 | 38.89 | 39.27 | 18,636,576 | -1.31(-3.23%) |
Dec 17, 2015 | 41.41 | 42.00 | 40.57 | 40.58 | 7,556,960 | -0.71(-1.71%) |
Dec 16, 2015 | 41.08 | 41.56 | 40.25 | 41.28 | 8,214,808 | +0.58(+1.42%) |
Dec 15, 2015 | 40.11 | 40.92 | 40.06 | 40.71 | 7,426,695 | +0.79(+1.98%) |
Dec 14, 2015 | 40.39 | 40.97 | 39.26 | 39.92 | 11,278,327 | -0.31(-0.76%) |
Dec 11, 2015 | 41.36 | 41.65 | 40.19 | 40.22 | 10,710,259 | -1.91(-4.54%) |
Dec 10, 2015 | 41.85 | 42.51 | 41.61 | 42.13 | 8,324,387 | +0.42(+1.01%) |
Dec 09, 2015 | 42.34 | 43.19 | 41.27 | 41.71 | 8,372,267 | -0.86(-2.02%) |
Dec 08, 2015 | 43.10 | 43.49 | 42.12 | 42.57 | 9,463,018 | -1.18(-2.69%) |
Dec 07, 2015 | 43.34 | 44.43 | 43.21 | 43.75 | 9,324,378 | +0.77(+1.80%) |
Dec 04, 2015 | 41.88 | 42.99 | 41.88 | 42.98 | 9,900,048 | +1.62(+3.93%) |
Dec 03, 2015 | 41.71 | 42.62 | 41.02 | 41.35 | 7,570,959 | -0.53(-1.26%) |
Dec 02, 2015 | 42.13 | 42.55 | 41.60 | 41.88 | 8,382,017 | +0.54(+1.29%) |