Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.16 | 36.95 | 34.86 | 36.75 | 14,161,505 | +0.81(+2.26%) |
Nov 29, 2016 | 36.41 | 36.70 | 35.85 | 35.94 | 9,926,888 | -0.84(-2.27%) |
Nov 28, 2016 | 37.92 | 38.16 | 36.70 | 36.77 | 7,146,274 | -0.90(-2.39%) |
Nov 25, 2016 | 37.11 | 37.70 | 37.02 | 37.67 | 2,543,702 | +0.38(+1.03%) |
Nov 23, 2016 | 37.29 | 37.29 | 37.29 | 0 | -0.12(-0.33%) | |
Nov 22, 2016 | 37.09 | 38.15 | 36.99 | 37.41 | 16,680,271 | +0.55(+1.48%) |
Nov 21, 2016 | 35.48 | 36.95 | 35.09 | 36.87 | 25,933,272 | +3.02(+8.91%) |
Nov 18, 2016 | 33.76 | 34.08 | 33.27 | 33.85 | 6,259,919 | -0.04(-0.12%) |
Nov 17, 2016 | 34.27 | 34.62 | 33.76 | 33.89 | 5,099,087 | -0.10(-0.30%) |
Nov 16, 2016 | 34.08 | 34.29 | 33.69 | 33.99 | 5,329,689 | -0.27(-0.78%) |
Nov 15, 2016 | 34.15 | 34.66 | 33.44 | 34.26 | 10,920,573 | +0.19(+0.55%) |
Nov 14, 2016 | 34.08 | 34.54 | 33.90 | 34.07 | 8,638,683 | -0.01(-0.02%) |
Nov 11, 2016 | 33.81 | 34.15 | 33.27 | 34.08 | 8,381,685 | +0.11(+0.32%) |
Nov 10, 2016 | 33.76 | 34.57 | 33.55 | 33.97 | 7,616,507 | +0.19(+0.57%) |
Nov 09, 2016 | 32.19 | 34.04 | 32.12 | 33.77 | 11,077,745 | +1.36(+4.18%) |
Nov 08, 2016 | 32.97 | 32.98 | 32.29 | 32.42 | 5,692,953 | -0.60(-1.83%) |
Nov 07, 2016 | 32.54 | 33.04 | 32.42 | 33.02 | 9,547,268 | +1.06(+3.32%) |
Nov 04, 2016 | 31.78 | 32.38 | 31.73 | 31.96 | 4,187,924 | +0.04(+0.12%) |
Nov 03, 2016 | 31.95 | 32.14 | 31.02 | 31.92 | 7,442,886 | +0.14(+0.44%) |
Nov 02, 2016 | 32.47 | 32.97 | 31.55 | 31.78 | 9,157,982 | -1.04(-3.16%) |
Nov 01, 2016 | 34.33 | 34.81 | 32.36 | 32.82 | 16,571,128 | -0.97(-2.87%) |
Oct 31, 2016 | 33.50 | 34.08 | 33.47 | 33.79 | 11,273,702 | +0.60(+1.80%) |
Oct 28, 2016 | 32.99 | 33.36 | 32.46 | 33.19 | 10,666,533 | +0.01(+0.02%) |
Oct 27, 2016 | 34.15 | 34.23 | 32.17 | 33.19 | 17,646,808 | -1.12(-3.28%) |
Oct 26, 2016 | 33.58 | 34.79 | 33.53 | 34.31 | 8,522,720 | +0.44(+1.30%) |
Oct 25, 2016 | 33.98 | 34.57 | 33.63 | 33.87 | 8,530,481 | -0.07(-0.21%) |
Oct 24, 2016 | 34.22 | 34.36 | 33.77 | 33.94 | 6,529,664 | -0.24(-0.70%) |
Oct 21, 2016 | 33.07 | 34.31 | 32.99 | 34.18 | 6,203,576 | +0.81(+2.42%) |
Oct 20, 2016 | 32.88 | 33.52 | 32.73 | 33.37 | 3,935,934 | +0.31(+0.94%) |
Oct 19, 2016 | 33.27 | 33.39 | 32.75 | 33.06 | 9,367,157 | -0.06(-0.19%) |
Oct 18, 2016 | 32.74 | 33.36 | 32.67 | 33.12 | 3,948,310 | +0.68(+2.10%) |
Oct 17, 2016 | 32.28 | 32.77 | 32.14 | 32.44 | 5,288,806 | +0.16(+0.48%) |
Oct 14, 2016 | 32.51 | 32.54 | 31.89 | 32.29 | 5,988,368 | +0.07(+0.22%) |
Oct 13, 2016 | 31.99 | 32.39 | 31.35 | 32.22 | 5,582,550 | -0.08(-0.24%) |
Oct 12, 2016 | 32.41 | 32.55 | 31.74 | 32.29 | 4,822,887 | -0.23(-0.71%) |
Oct 11, 2016 | 32.95 | 33.29 | 32.21 | 32.53 | 6,618,640 | -0.40(-1.20%) |
Oct 10, 2016 | 32.93 | 33.05 | 32.57 | 32.92 | 4,912,773 | +0.54(+1.68%) |
Oct 07, 2016 | 32.84 | 32.92 | 32.18 | 32.38 | 5,712,038 | -0.46(-1.39%) |
Oct 06, 2016 | 33.03 | 33.10 | 32.28 | 32.84 | 7,233,595 | +0.07(+0.21%) |
Oct 05, 2016 | 32.43 | 33.06 | 32.30 | 32.77 | 5,288,451 | +0.69(+2.15%) |
Oct 04, 2016 | 31.87 | 32.80 | 31.85 | 32.08 | 5,298,004 | +0.33(+1.03%) |
Oct 03, 2016 | 31.60 | 31.81 | 31.22 | 31.75 | 6,852,005 | +0.29(+0.91%) |
Sep 30, 2016 | 31.09 | 31.77 | 30.64 | 31.46 | 9,915,228 | +0.66(+2.14%) |
Sep 29, 2016 | 32.88 | 33.11 | 30.46 | 30.81 | 17,687,434 | -2.25(-6.80%) |
Sep 28, 2016 | 32.71 | 33.09 | 32.14 | 33.05 | 6,815,746 | +0.61(+1.89%) |
Sep 27, 2016 | 31.92 | 32.59 | 31.64 | 32.44 | 6,097,212 | +0.29(+0.89%) |
Sep 26, 2016 | 32.94 | 33.08 | 32.12 | 32.15 | 8,450,105 | -0.62(-1.89%) |
Sep 23, 2016 | 32.78 | 33.31 | 32.12 | 32.77 | 10,041,876 | -0.32(-0.96%) |
Sep 22, 2016 | 33.80 | 33.97 | 33.08 | 33.09 | 7,290,246 | -0.40(-1.20%) |
Sep 21, 2016 | 33.27 | 33.54 | 33.00 | 33.50 | 6,294,385 | +0.51(+1.55%) |
Sep 20, 2016 | 34.00 | 34.06 | 32.98 | 32.98 | 7,069,335 | -0.91(-2.70%) |
Sep 19, 2016 | 34.08 | 34.54 | 33.65 | 33.90 | 8,541,694 | +0.09(+0.25%) |
Sep 16, 2016 | 33.40 | 33.99 | 32.89 | 33.81 | 9,060,575 | -0.09(-0.27%) |
Sep 15, 2016 | 32.59 | 34.22 | 32.59 | 33.91 | 8,616,461 | +1.45(+4.47%) |
Sep 14, 2016 | 32.91 | 33.36 | 32.18 | 32.46 | 6,839,381 | -0.49(-1.48%) |
Sep 13, 2016 | 33.01 | 33.42 | 32.60 | 32.95 | 5,618,941 | -0.65(-1.94%) |
Sep 12, 2016 | 32.35 | 33.85 | 31.98 | 33.60 | 7,943,128 | +0.85(+2.60%) |
Sep 09, 2016 | 33.29 | 33.53 | 32.74 | 32.74 | 5,633,761 | -0.94(-2.78%) |
Sep 08, 2016 | 33.56 | 34.00 | 33.12 | 33.68 | 6,201,424 | +0.28(+0.84%) |
Sep 07, 2016 | 33.33 | 33.67 | 33.15 | 33.40 | 5,531,875 | +0.09(+0.28%) |
Sep 06, 2016 | 32.99 | 33.44 | 32.75 | 33.31 | 5,164,297 | +0.50(+1.54%) |
Sep 02, 2016 | 32.84 | 32.81 | 32.81 | 32.81 | 4,082,666 | +0.32(+0.98%) |
Sep 01, 2016 | 32.98 | 33.02 | 32.08 | 32.49 | 4,993,125 | -0.47(-1.41%) |
Aug 31, 2016 | 32.98 | 33.31 | 32.52 | 32.95 | 4,338,039 | -0.13(-0.40%) |
Aug 30, 2016 | 32.78 | 33.15 | 32.53 | 33.08 | 3,697,743 | +0.30(+0.92%) |
Aug 29, 2016 | 32.44 | 33.06 | 32.42 | 32.78 | 3,114,894 | +0.34(+1.05%) |
Aug 26, 2016 | 32.57 | 32.84 | 32.10 | 32.44 | 3,738,665 | -0.04(-0.12%) |
Aug 25, 2016 | 32.60 | 32.71 | 32.15 | 32.48 | 4,497,404 | -0.05(-0.17%) |
Aug 24, 2016 | 32.64 | 32.84 | 32.28 | 32.53 | 5,748,124 | +0.03(+0.10%) |
Aug 23, 2016 | 32.20 | 32.74 | 32.03 | 32.50 | 5,645,695 | +0.64(+2.02%) |
Aug 22, 2016 | 32.34 | 32.41 | 31.41 | 31.86 | 7,130,044 | -0.71(-2.17%) |
Aug 19, 2016 | 32.67 | 32.81 | 32.41 | 32.57 | 4,463,804 | -0.37(-1.13%) |
Aug 18, 2016 | 32.77 | 32.95 | 32.38 | 32.94 | 5,594,845 | +0.22(+0.66%) |
Aug 17, 2016 | 32.70 | 32.90 | 32.39 | 32.72 | 5,441,212 | +0.06(+0.19%) |
Aug 16, 2016 | 31.91 | 32.86 | 31.89 | 32.66 | 6,367,047 | +0.71(+2.23%) |
Aug 15, 2016 | 32.34 | 32.38 | 31.71 | 31.95 | 5,297,198 | -0.11(-0.34%) |
Aug 12, 2016 | 32.38 | 32.41 | 31.52 | 32.05 | 6,855,206 | -0.15(-0.45%) |
Aug 11, 2016 | 31.57 | 32.59 | 31.48 | 32.20 | 5,850,596 | +0.70(+2.22%) |
Aug 10, 2016 | 31.64 | 32.41 | 31.35 | 31.50 | 7,535,030 | -0.03(-0.10%) |
Aug 09, 2016 | 32.22 | 32.24 | 31.40 | 31.53 | 4,749,693 | -0.69(-2.15%) |
Aug 08, 2016 | 32.46 | 32.73 | 32.04 | 32.22 | 7,051,968 | +0.02(+0.05%) |
Aug 05, 2016 | 31.35 | 32.42 | 31.21 | 32.21 | 7,522,813 | +0.98(+3.15%) |
Aug 04, 2016 | 31.65 | 32.02 | 30.99 | 31.22 | 9,445,383 | -0.45(-1.43%) |
Aug 03, 2016 | 29.49 | 31.85 | 29.49 | 31.68 | 13,499,222 | +1.87(+6.26%) |
Aug 02, 2016 | 30.21 | 30.57 | 29.38 | 29.81 | 7,875,161 | -0.01(-0.03%) |
Aug 01, 2016 | 30.07 | 30.41 | 29.62 | 29.82 | 11,540,882 | -0.45(-1.50%) |
Jul 29, 2016 | 29.21 | 30.44 | 28.92 | 30.27 | 10,845,839 | +0.94(+3.20%) |
Jul 28, 2016 | 29.37 | 29.93 | 28.45 | 29.33 | 8,281,427 | +0.26(+0.90%) |
Jul 27, 2016 | 29.71 | 29.99 | 28.93 | 29.07 | 9,777,390 | -0.60(-2.02%) |
Jul 26, 2016 | 28.28 | 29.79 | 28.11 | 29.67 | 7,533,840 | +1.31(+4.63%) |
Jul 25, 2016 | 28.76 | 28.80 | 28.22 | 28.36 | 6,945,072 | -0.71(-2.43%) |
Jul 22, 2016 | 28.63 | 29.08 | 28.25 | 29.06 | 5,584,759 | +0.53(+1.86%) |
Jul 21, 2016 | 29.12 | 29.36 | 28.49 | 28.53 | 4,965,945 | -0.51(-1.77%) |
Jul 20, 2016 | 28.66 | 29.19 | 28.27 | 29.05 | 4,562,174 | +0.21(+0.72%) |
Jul 19, 2016 | 28.43 | 28.97 | 28.35 | 28.84 | 6,474,696 | +0.38(+1.32%) |
Jul 18, 2016 | 28.11 | 28.80 | 27.64 | 28.46 | 8,902,390 | +0.38(+1.34%) |
Jul 15, 2016 | 28.93 | 29.07 | 27.96 | 28.09 | 13,018,834 | -0.65(-2.25%) |
Jul 14, 2016 | 28.63 | 29.03 | 28.39 | 28.73 | 9,779,998 | +0.32(+1.11%) |
Jul 13, 2016 | 28.82 | 29.06 | 27.79 | 28.42 | 7,817,283 | -0.43(-1.49%) |
Jul 12, 2016 | 28.23 | 29.02 | 28.06 | 28.85 | 7,448,890 | +0.85(+3.02%) |
Jul 11, 2016 | 27.99 | 28.52 | 27.73 | 28.00 | 6,880,991 | +0.03(+0.11%) |
Jul 08, 2016 | 27.60 | 28.34 | 27.27 | 27.97 | 7,442,305 | +0.71(+2.59%) |
Jul 07, 2016 | 28.25 | 28.68 | 27.02 | 27.27 | 13,015,147 | -0.78(-2.79%) |
Jul 06, 2016 | 29.63 | 29.65 | 27.62 | 28.05 | 13,700,364 | -1.75(-5.88%) |
Jul 05, 2016 | 29.83 | 29.91 | 29.07 | 29.80 | 9,528,791 | -0.38(-1.25%) |
Jul 01, 2016 | 28.94 | 30.18 | 30.18 | 30.18 | 9,689,403 | +1.01(+3.45%) |
Jun 30, 2016 | 28.56 | 29.19 | 27.70 | 29.17 | 10,496,378 | +0.54(+1.88%) |
Jun 29, 2016 | 27.71 | 28.95 | 27.54 | 28.63 | 11,791,466 | +1.20(+4.37%) |
Jun 28, 2016 | 26.05 | 27.45 | 25.97 | 27.44 | 12,335,394 | +2.13(+8.41%) |
Jun 27, 2016 | 26.77 | 26.77 | 25.24 | 25.31 | 11,035,498 | -1.84(-6.79%) |
Jun 24, 2016 | 26.81 | 27.57 | 26.74 | 27.15 | 15,057,617 | -0.99(-3.52%) |
Jun 23, 2016 | 27.57 | 28.15 | 27.24 | 28.14 | 7,180,432 | +1.05(+3.86%) |
Jun 22, 2016 | 27.05 | 27.38 | 26.85 | 27.10 | 6,360,661 | +0.05(+0.17%) |
Jun 21, 2016 | 26.60 | 27.19 | 26.36 | 27.05 | 7,110,075 | +0.47(+1.76%) |
Jun 20, 2016 | 26.13 | 26.63 | 25.83 | 26.58 | 8,022,423 | +0.84(+3.25%) |
Jun 17, 2016 | 25.78 | 26.34 | 25.49 | 25.74 | 9,651,809 | +0.08(+0.33%) |
Jun 16, 2016 | 25.31 | 25.74 | 24.85 | 25.66 | 6,519,386 | +0.15(+0.57%) |
Jun 15, 2016 | 24.88 | 26.55 | 24.62 | 25.51 | 10,907,783 | +0.30(+1.19%) |
Jun 14, 2016 | 26.06 | 26.51 | 24.70 | 25.21 | 12,802,242 | -0.88(-3.39%) |
Jun 13, 2016 | 27.71 | 27.83 | 26.07 | 26.10 | 10,544,753 | -1.88(-6.70%) |
Jun 10, 2016 | 27.91 | 28.39 | 27.84 | 27.97 | 6,640,665 | -0.42(-1.49%) |
Jun 09, 2016 | 27.93 | 28.56 | 27.60 | 28.40 | 7,849,295 | +0.05(+0.19%) |
Jun 08, 2016 | 28.43 | 28.53 | 27.67 | 28.34 | 9,372,037 | +0.18(+0.63%) |
Jun 07, 2016 | 27.25 | 28.34 | 27.16 | 28.17 | 7,289,951 | +1.05(+3.85%) |
Jun 06, 2016 | 27.42 | 27.44 | 26.70 | 27.12 | 6,410,311 | -0.13(-0.48%) |
Jun 03, 2016 | 28.17 | 28.21 | 27.03 | 27.25 | 7,063,692 | -0.94(-3.33%) |
Jun 02, 2016 | 28.03 | 28.81 | 27.76 | 28.19 | 8,622,129 | +0.18(+0.66%) |
Jun 01, 2016 | 26.77 | 28.07 | 26.46 | 28.00 | 9,591,989 | +1.24(+4.62%) |
May 31, 2016 | 27.02 | 27.33 | 26.43 | 26.77 | 8,085,976 | -0.22(-0.80%) |
May 27, 2016 | 26.64 | 26.98 | 26.98 | 26.98 | 4,030,376 | +0.43(+1.62%) |
May 26, 2016 | 27.59 | 27.59 | 26.42 | 26.55 | 4,812,614 | -0.87(-3.17%) |
May 25, 2016 | 27.83 | 27.83 | 27.07 | 27.42 | 6,074,037 | -0.10(-0.36%) |
May 24, 2016 | 27.49 | 27.81 | 27.20 | 27.52 | 5,898,977 | +0.18(+0.67%) |
May 23, 2016 | 27.98 | 28.50 | 27.32 | 27.34 | 4,655,105 | -0.81(-2.89%) |
May 20, 2016 | 27.88 | 28.16 | 27.28 | 28.15 | 6,153,204 | +0.41(+1.47%) |
May 19, 2016 | 27.77 | 28.53 | 27.36 | 27.74 | 8,954,308 | -0.49(-1.74%) |
May 18, 2016 | 27.68 | 28.85 | 27.67 | 28.23 | 5,977,510 | +0.51(+1.86%) |
May 17, 2016 | 27.39 | 28.32 | 27.30 | 27.72 | 6,868,747 | +0.34(+1.23%) |
May 16, 2016 | 27.25 | 27.41 | 26.47 | 27.38 | 8,053,951 | +0.35(+1.31%) |
May 13, 2016 | 26.53 | 27.37 | 26.40 | 27.03 | 9,110,081 | +0.38(+1.43%) |
May 12, 2016 | 27.34 | 27.91 | 26.50 | 26.65 | 5,993,032 | -0.69(-2.53%) |
May 11, 2016 | 26.97 | 27.92 | 26.70 | 27.34 | 6,572,434 | +0.34(+1.27%) |
May 10, 2016 | 26.97 | 27.16 | 26.43 | 27.00 | 7,238,137 | +0.38(+1.43%) |
May 09, 2016 | 27.18 | 27.25 | 25.90 | 26.62 | 8,587,332 | -0.71(-2.59%) |
May 06, 2016 | 27.33 | 28.15 | 27.25 | 27.32 | 6,539,551 | -0.16(-0.58%) |
May 05, 2016 | 27.96 | 28.22 | 27.32 | 27.48 | 6,694,006 | -0.10(-0.36%) |
May 04, 2016 | 28.81 | 28.94 | 27.37 | 27.58 | 7,542,011 | -1.35(-4.66%) |
May 03, 2016 | 28.86 | 29.13 | 28.40 | 28.93 | 7,307,393 | -0.45(-1.53%) |
May 02, 2016 | 29.72 | 29.88 | 28.66 | 29.38 | 9,993,677 | -0.38(-1.28%) |
Apr 29, 2016 | 31.00 | 31.22 | 29.00 | 29.76 | 10,315,952 | -1.45(-4.64%) |
Apr 28, 2016 | 30.84 | 32.95 | 30.59 | 31.21 | 10,403,387 | -0.30(-0.94%) |
Apr 27, 2016 | 31.76 | 32.18 | 31.07 | 31.51 | 8,900,987 | -0.07(-0.22%) |
Apr 26, 2016 | 31.53 | 31.75 | 31.10 | 31.57 | 5,061,598 | +0.21(+0.68%) |
Apr 25, 2016 | 31.45 | 31.64 | 30.90 | 31.36 | 5,183,785 | -0.21(-0.68%) |
Apr 22, 2016 | 31.10 | 31.92 | 31.02 | 31.57 | 8,082,332 | +0.56(+1.82%) |
Apr 21, 2016 | 30.03 | 31.13 | 29.72 | 31.01 | 11,650,957 | +0.97(+3.22%) |
Apr 20, 2016 | 29.09 | 30.08 | 28.74 | 30.04 | 6,031,996 | +0.85(+2.92%) |
Apr 19, 2016 | 29.57 | 29.71 | 28.56 | 29.19 | 6,479,170 | -0.07(-0.23%) |
Apr 18, 2016 | 28.86 | 29.31 | 28.26 | 29.26 | 4,810,927 | +0.40(+1.37%) |
Apr 15, 2016 | 29.96 | 30.15 | 28.77 | 28.86 | 9,877,977 | -1.16(-3.86%) |
Apr 14, 2016 | 30.23 | 30.60 | 29.68 | 30.02 | 5,598,044 | -0.18(-0.61%) |
Apr 13, 2016 | 29.86 | 30.39 | 29.50 | 30.20 | 6,038,699 | +0.51(+1.72%) |
Apr 12, 2016 | 29.09 | 29.89 | 28.70 | 29.69 | 9,686,222 | +0.76(+2.63%) |
Apr 11, 2016 | 29.69 | 29.80 | 28.91 | 28.93 | 6,313,567 | -0.54(-1.83%) |
Apr 08, 2016 | 28.81 | 29.96 | 28.80 | 29.47 | 7,941,714 | +0.94(+3.31%) |
Apr 07, 2016 | 27.61 | 28.60 | 27.55 | 28.53 | 10,817,980 | +0.75(+2.71%) |
Apr 06, 2016 | 27.93 | 27.96 | 26.70 | 27.77 | 9,007,493 | +0.14(+0.52%) |
Apr 05, 2016 | 27.68 | 28.19 | 27.22 | 27.63 | 5,774,266 | -0.28(-1.01%) |
Apr 04, 2016 | 27.45 | 28.35 | 27.42 | 27.91 | 4,235,631 | +0.20(+0.71%) |
Apr 01, 2016 | 27.63 | 27.89 | 27.35 | 27.71 | 5,662,905 | -0.60(-2.12%) |
Mar 31, 2016 | 27.78 | 28.44 | 27.14 | 28.31 | 6,760,757 | +0.46(+1.64%) |
Mar 30, 2016 | 28.26 | 28.31 | 27.41 | 27.86 | 6,680,814 | -0.06(-0.22%) |
Mar 29, 2016 | 27.79 | 27.94 | 27.23 | 27.92 | 7,658,905 | -0.24(-0.87%) |
Mar 28, 2016 | 28.19 | 28.37 | 27.74 | 28.16 | 5,054,966 | +0.08(+0.30%) |
Mar 24, 2016 | 28.13 | 28.08 | 28.08 | 28.08 | 6,493,514 | -0.28(-0.99%) |
Mar 23, 2016 | 29.25 | 29.32 | 28.02 | 28.36 | 6,952,034 | -1.01(-3.45%) |
Mar 22, 2016 | 28.95 | 29.61 | 28.93 | 29.37 | 6,276,554 | +0.11(+0.39%) |
Mar 21, 2016 | 28.98 | 29.40 | 28.82 | 29.26 | 5,441,093 | +0.14(+0.50%) |
Mar 18, 2016 | 28.85 | 29.37 | 28.58 | 29.11 | 12,144,716 | +0.54(+1.89%) |
Mar 17, 2016 | 29.22 | 29.39 | 28.36 | 28.57 | 10,268,223 | -0.66(-2.27%) |
Mar 16, 2016 | 27.93 | 29.39 | 27.93 | 29.24 | 10,155,122 | +1.34(+4.81%) |
Mar 15, 2016 | 27.71 | 28.09 | 27.36 | 27.90 | 6,171,465 | -0.31(-1.11%) |
Mar 14, 2016 | 28.29 | 28.70 | 27.67 | 28.21 | 5,874,555 | -0.52(-1.80%) |
Mar 11, 2016 | 28.14 | 28.88 | 27.57 | 28.73 | 6,710,129 | +1.05(+3.80%) |
Mar 10, 2016 | 28.05 | 28.14 | 27.19 | 27.68 | 7,942,674 | -0.55(-1.94%) |
Mar 09, 2016 | 27.31 | 28.50 | 27.10 | 28.22 | 10,053,974 | +1.44(+5.37%) |
Mar 08, 2016 | 28.23 | 28.36 | 26.75 | 26.78 | 9,494,525 | -1.29(-4.58%) |
Mar 07, 2016 | 28.24 | 28.51 | 27.34 | 28.07 | 8,982,066 | -0.15(-0.54%) |
Mar 04, 2016 | 28.91 | 28.91 | 27.76 | 28.22 | 9,885,674 | -0.20(-0.70%) |
Mar 03, 2016 | 27.52 | 28.52 | 26.97 | 28.42 | 13,009,243 | +1.99(+7.52%) |
Mar 02, 2016 | 26.34 | 26.72 | 25.81 | 26.43 | 7,629,887 | +0.06(+0.23%) |
Mar 01, 2016 | 26.07 | 26.54 | 25.92 | 26.37 | 10,086,469 | +0.29(+1.11%) |
Feb 29, 2016 | 26.14 | 26.62 | 25.99 | 26.08 | 9,994,777 | +0.02(+0.09%) |
Feb 26, 2016 | 26.43 | 27.00 | 25.92 | 26.06 | 7,772,748 | +0.00(+0.00%) |
Feb 25, 2016 | 25.80 | 26.23 | 25.23 | 26.06 | 8,899,450 | +0.19(+0.74%) |
Feb 24, 2016 | 23.72 | 25.96 | 23.57 | 25.87 | 12,004,239 | +1.80(+7.47%) |
Feb 23, 2016 | 25.22 | 25.50 | 24.06 | 24.07 | 8,708,545 | -1.35(-5.30%) |
Feb 22, 2016 | 24.21 | 25.47 | 24.19 | 25.42 | 8,701,681 | +1.36(+5.67%) |
Feb 19, 2016 | 23.55 | 24.07 | 23.33 | 24.06 | 7,730,914 | +0.17(+0.70%) |
Feb 18, 2016 | 25.52 | 25.56 | 23.47 | 23.89 | 10,474,894 | -1.21(-4.82%) |
Feb 17, 2016 | 25.02 | 25.27 | 24.66 | 25.10 | 10,002,293 | +0.32(+1.29%) |
Feb 16, 2016 | 24.61 | 24.93 | 24.10 | 24.78 | 9,808,365 | +0.62(+2.55%) |
Feb 12, 2016 | 23.50 | 24.16 | 24.16 | 24.16 | 9,591,104 | +0.93(+4.00%) |
Feb 11, 2016 | 23.34 | 23.65 | 22.04 | 23.24 | 14,859,349 | -0.63(-2.65%) |
Feb 10, 2016 | 23.83 | 24.63 | 23.47 | 23.87 | 12,972,168 | +0.20(+0.86%) |
Feb 09, 2016 | 22.83 | 23.99 | 22.04 | 23.66 | 22,408,658 | +0.50(+2.18%) |
Feb 08, 2016 | 24.00 | 24.00 | 22.39 | 23.16 | 22,916,696 | -1.18(-4.86%) |
Feb 05, 2016 | 26.03 | 26.11 | 24.15 | 24.34 | 20,605,790 | -1.99(-7.56%) |
Feb 04, 2016 | 27.87 | 28.14 | 25.71 | 26.33 | 23,401,940 | -1.70(-6.08%) |
Feb 03, 2016 | 30.00 | 30.20 | 26.68 | 28.04 | 20,816,432 | -2.31(-7.62%) |
Feb 02, 2016 | 30.95 | 31.19 | 29.96 | 30.35 | 9,021,526 | -1.13(-3.59%) |
Feb 01, 2016 | 31.39 | 31.80 | 30.75 | 31.48 | 8,853,040 | -0.02(-0.05%) |
Jan 29, 2016 | 30.57 | 31.50 | 30.03 | 31.50 | 9,297,969 | +1.18(+3.90%) |
Jan 28, 2016 | 31.01 | 31.26 | 29.77 | 30.31 | 6,383,618 | +0.27(+0.90%) |
Jan 27, 2016 | 31.33 | 31.55 | 29.79 | 30.04 | 11,188,809 | -1.28(-4.09%) |
Jan 26, 2016 | 30.96 | 31.34 | 30.43 | 31.32 | 6,663,805 | +0.60(+1.94%) |
Jan 25, 2016 | 31.78 | 32.58 | 30.65 | 30.73 | 7,744,191 | -1.55(-4.81%) |
Jan 22, 2016 | 30.67 | 33.15 | 30.52 | 32.28 | 12,697,565 | +2.43(+8.13%) |
Jan 21, 2016 | 30.17 | 30.71 | 29.48 | 29.85 | 10,098,928 | -0.67(-2.20%) |
Jan 20, 2016 | 30.27 | 31.01 | 29.35 | 30.52 | 10,128,966 | -0.53(-1.70%) |
Jan 19, 2016 | 31.95 | 32.38 | 30.49 | 31.05 | 7,516,697 | -0.17(-0.53%) |
Jan 15, 2016 | 31.55 | 31.22 | 31.22 | 31.22 | 10,450,533 | -1.69(-5.13%) |
Jan 14, 2016 | 32.08 | 33.30 | 31.00 | 32.90 | 12,042,544 | +1.04(+3.26%) |
Jan 13, 2016 | 35.20 | 35.25 | 31.54 | 31.86 | 13,138,845 | -3.10(-8.86%) |
Jan 12, 2016 | 34.83 | 35.48 | 34.00 | 34.96 | 6,543,958 | +0.51(+1.47%) |
Jan 11, 2016 | 35.00 | 35.40 | 33.38 | 34.46 | 9,963,096 | -0.35(-1.02%) |
Jan 08, 2016 | 36.43 | 36.59 | 34.77 | 34.81 | 6,668,791 | -1.36(-3.75%) |
Jan 07, 2016 | 36.05 | 36.82 | 35.64 | 36.17 | 10,035,780 | -0.55(-1.50%) |
Jan 06, 2016 | 37.16 | 37.52 | 36.12 | 36.72 | 9,723,992 | -1.42(-3.72%) |
Jan 05, 2016 | 38.74 | 39.36 | 37.71 | 38.13 | 7,277,945 | -0.48(-1.25%) |
Jan 04, 2016 | 38.95 | 39.82 | 38.18 | 38.62 | 7,294,125 | -0.45(-1.16%) |
Dec 31, 2015 | 39.18 | 39.07 | 39.07 | 39.07 | 3,407,260 | -0.35(-0.88%) |
Dec 30, 2015 | 39.14 | 40.08 | 39.08 | 39.42 | 3,659,146 | +0.11(+0.27%) |
Dec 29, 2015 | 39.45 | 39.57 | 39.04 | 39.31 | 2,557,942 | +0.42(+1.09%) |
Dec 28, 2015 | 39.26 | 39.38 | 38.52 | 38.89 | 3,085,997 | -0.78(-1.98%) |
Dec 24, 2015 | 39.53 | 39.67 | 39.67 | 39.67 | 1,820,593 | -0.05(-0.13%) |
Dec 23, 2015 | 39.21 | 39.74 | 38.84 | 39.73 | 5,914,770 | +0.84(+2.15%) |
Dec 22, 2015 | 39.03 | 39.53 | 38.64 | 38.89 | 6,128,583 | +0.15(+0.39%) |
Dec 21, 2015 | 38.12 | 38.75 | 37.85 | 38.74 | 6,985,400 | +0.79(+2.09%) |
Dec 18, 2015 | 38.70 | 38.92 | 37.89 | 37.95 | 11,058,266 | -0.73(-1.89%) |
Dec 17, 2015 | 37.63 | 39.11 | 37.58 | 38.68 | 8,934,976 | +1.22(+3.26%) |
Dec 16, 2015 | 36.93 | 37.67 | 36.79 | 37.46 | 9,212,061 | +0.41(+1.10%) |
Dec 15, 2015 | 36.90 | 37.49 | 36.44 | 37.05 | 12,260,550 | +0.88(+2.44%) |
Dec 14, 2015 | 37.15 | 37.25 | 35.86 | 36.17 | 12,567,776 | -1.23(-3.29%) |
Dec 11, 2015 | 38.81 | 39.02 | 37.25 | 37.40 | 8,843,859 | -2.06(-5.21%) |
Dec 10, 2015 | 39.37 | 40.12 | 38.91 | 39.45 | 5,620,714 | +0.28(+0.71%) |
Dec 09, 2015 | 39.60 | 39.98 | 38.27 | 39.17 | 9,482,406 | -0.57(-1.42%) |
Dec 08, 2015 | 39.81 | 40.34 | 39.58 | 39.74 | 6,622,221 | -0.72(-1.79%) |
Dec 07, 2015 | 41.36 | 41.86 | 39.61 | 40.46 | 9,620,626 | -1.46(-3.49%) |
Dec 04, 2015 | 41.32 | 42.44 | 41.00 | 41.93 | 9,719,521 | +0.90(+2.19%) |
Dec 03, 2015 | 43.89 | 44.10 | 40.94 | 41.03 | 12,588,748 | -2.69(-6.15%) |
Dec 02, 2015 | 44.55 | 45.21 | 43.36 | 43.72 | 6,749,187 | -1.00(-2.24%) |