Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.41 | 37.41 | 37.41 | 0 | -0.76(-2.00%) | |
Dec 29, 2016 | 38.53 | 38.58 | 37.95 | 38.17 | 63,292,244 | -0.35(-0.90%) |
Dec 28, 2016 | 38.72 | 38.91 | 38.43 | 38.52 | 66,135,216 | +0.04(+0.09%) |
Dec 27, 2016 | 38.08 | 38.64 | 37.97 | 38.48 | 52,798,064 | +0.54(+1.42%) |
Dec 23, 2016 | 37.94 | 37.94 | 37.94 | 0 | -0.29(-0.75%) | |
Dec 22, 2016 | 38.32 | 38.47 | 38.06 | 38.23 | 50,974,908 | -0.21(-0.55%) |
Dec 21, 2016 | 38.41 | 38.47 | 38.20 | 38.44 | 40,975,752 | -0.03(-0.08%) |
Dec 20, 2016 | 38.34 | 38.63 | 38.30 | 38.47 | 54,161,304 | +0.26(+0.68%) |
Dec 19, 2016 | 37.86 | 38.43 | 37.72 | 38.21 | 62,329,788 | +0.41(+1.09%) |
Dec 16, 2016 | 38.16 | 38.17 | 37.61 | 37.80 | 97,192,392 | -0.16(-0.42%) |
Dec 15, 2016 | 38.22 | 38.36 | 37.93 | 37.96 | 76,143,936 | -0.39(-1.02%) |
Dec 14, 2016 | 38.82 | 38.95 | 38.05 | 38.35 | 109,282,416 | -0.28(-0.71%) |
Dec 13, 2016 | 38.16 | 39.03 | 38.01 | 38.63 | 105,342,816 | +0.71(+1.87%) |
Dec 12, 2016 | 38.23 | 38.25 | 37.77 | 37.92 | 59,344,024 | -0.43(-1.11%) |
Dec 09, 2016 | 38.41 | 38.42 | 38.18 | 38.34 | 49,534,668 | +0.07(+0.17%) |
Dec 08, 2016 | 38.50 | 38.60 | 38.17 | 38.28 | 63,925,592 | -0.15(-0.40%) |
Dec 07, 2016 | 38.14 | 38.43 | 37.70 | 38.43 | 73,828,120 | +0.28(+0.75%) |
Dec 06, 2016 | 38.11 | 38.32 | 37.77 | 38.15 | 76,054,064 | +0.27(+0.71%) |
Dec 05, 2016 | 37.16 | 37.99 | 37.01 | 37.88 | 86,404,168 | +0.95(+2.57%) |
Dec 02, 2016 | 37.08 | 37.34 | 36.75 | 36.93 | 71,393,632 | -0.17(-0.45%) |
Dec 01, 2016 | 37.53 | 37.58 | 36.81 | 37.10 | 93,262,760 | -0.35(-0.92%) |
Nov 30, 2016 | 38.01 | 38.31 | 37.42 | 37.44 | 92,688,448 | -0.60(-1.57%) |
Nov 29, 2016 | 38.31 | 38.40 | 37.98 | 38.04 | 65,530,636 | -0.21(-0.55%) |
Nov 28, 2016 | 38.76 | 38.76 | 38.12 | 38.25 | 88,799,544 | -0.68(-1.74%) |
Nov 25, 2016 | 39.23 | 39.25 | 38.80 | 38.93 | 36,827,760 | +0.01(+0.03%) |
Nov 23, 2016 | 38.91 | 38.91 | 38.91 | 0 | -0.26(-0.66%) | |
Nov 22, 2016 | 39.32 | 39.53 | 38.96 | 39.17 | 106,440,992 | +0.27(+0.68%) |
Nov 21, 2016 | 38.21 | 38.93 | 38.17 | 38.91 | 92,319,944 | +0.99(+2.61%) |
Nov 18, 2016 | 37.96 | 38.30 | 37.79 | 37.92 | 87,673,848 | +0.19(+0.50%) |
Nov 17, 2016 | 37.38 | 37.79 | 37.31 | 37.73 | 73,692,264 | +0.49(+1.33%) |
Nov 16, 2016 | 36.91 | 37.41 | 36.69 | 37.24 | 72,979,288 | +0.16(+0.44%) |
Nov 15, 2016 | 36.41 | 37.25 | 36.21 | 37.07 | 135,359,680 | +1.21(+3.36%) |
Nov 14, 2016 | 37.19 | 37.21 | 35.42 | 35.87 | 146,646,496 | -0.99(-2.70%) |
Nov 11, 2016 | 36.70 | 37.08 | 36.36 | 36.86 | 132,767,152 | -0.17(-0.45%) |
Nov 10, 2016 | 38.85 | 38.85 | 35.82 | 37.03 | 255,357,200 | -1.47(-3.82%) |
Nov 09, 2016 | 38.11 | 38.78 | 37.92 | 38.50 | 171,597,856 | -0.79(-2.01%) |
Nov 08, 2016 | 39.16 | 39.49 | 38.86 | 39.30 | 68,072,120 | +0.14(+0.36%) |
Nov 07, 2016 | 38.49 | 39.29 | 38.46 | 39.15 | 119,840,184 | +1.49(+3.96%) |
Nov 04, 2016 | 38.05 | 38.21 | 37.57 | 37.66 | 102,682,960 | -0.60(-1.56%) |
Nov 03, 2016 | 38.16 | 38.76 | 38.11 | 38.26 | 77,608,288 | +0.07(+0.19%) |
Nov 02, 2016 | 39.10 | 39.15 | 38.09 | 38.19 | 100,562,264 | -0.99(-2.53%) |
Nov 01, 2016 | 39.86 | 39.95 | 38.74 | 39.18 | 106,327,584 | -0.22(-0.56%) |
Oct 31, 2016 | 38.96 | 39.59 | 38.91 | 39.40 | 108,498,480 | +0.67(+1.74%) |
Oct 28, 2016 | 39.01 | 39.38 | 38.64 | 38.72 | 217,331,328 | -2.10(-5.14%) |
Oct 27, 2016 | 41.46 | 41.49 | 40.68 | 40.82 | 148,047,424 | -0.21(-0.51%) |
Oct 26, 2016 | 41.54 | 41.57 | 40.90 | 41.03 | 80,083,160 | -0.63(-1.51%) |
Oct 25, 2016 | 41.87 | 42.06 | 41.56 | 41.66 | 65,105,880 | -0.15(-0.35%) |
Oct 24, 2016 | 41.15 | 41.82 | 41.01 | 41.81 | 81,380,504 | +0.95(+2.33%) |
Oct 21, 2016 | 40.37 | 40.87 | 40.36 | 40.85 | 55,991,656 | +0.43(+1.07%) |
Oct 20, 2016 | 40.60 | 40.69 | 40.06 | 40.42 | 63,160,436 | -0.37(-0.90%) |
Oct 19, 2016 | 40.92 | 40.94 | 40.66 | 40.79 | 41,887,708 | +0.00(+0.00%) |
Oct 18, 2016 | 41.01 | 41.07 | 40.66 | 40.79 | 50,350,924 | +0.23(+0.58%) |
Oct 17, 2016 | 40.98 | 40.99 | 40.49 | 40.55 | 67,364,536 | -0.50(-1.22%) |
Oct 14, 2016 | 41.66 | 41.69 | 41.05 | 41.05 | 60,137,364 | -0.32(-0.76%) |
Oct 13, 2016 | 41.35 | 41.49 | 40.96 | 41.37 | 61,964,188 | -0.24(-0.58%) |
Oct 12, 2016 | 41.60 | 41.78 | 41.41 | 41.61 | 47,712,012 | +0.15(+0.37%) |
Oct 11, 2016 | 41.95 | 41.97 | 41.32 | 41.45 | 71,896,688 | -0.53(-1.27%) |
Oct 10, 2016 | 42.06 | 42.16 | 41.91 | 41.99 | 36,608,044 | +0.11(+0.27%) |
Oct 07, 2016 | 42.19 | 42.20 | 41.77 | 41.87 | 48,638,668 | -0.11(-0.27%) |
Oct 06, 2016 | 42.09 | 42.26 | 41.93 | 41.98 | 53,784,580 | -0.13(-0.32%) |
Oct 05, 2016 | 41.80 | 42.18 | 41.71 | 42.12 | 69,464,704 | +0.52(+1.24%) |
Oct 04, 2016 | 41.95 | 42.02 | 41.42 | 41.60 | 59,137,780 | -0.14(-0.32%) |
Oct 03, 2016 | 41.70 | 41.89 | 41.47 | 41.74 | 55,285,320 | -0.03(-0.07%) |
Sep 30, 2016 | 41.53 | 41.90 | 41.52 | 41.77 | 88,455,680 | +0.41(+1.00%) |
Sep 29, 2016 | 41.32 | 41.78 | 41.13 | 41.36 | 97,905,248 | +0.02(+0.04%) |
Sep 28, 2016 | 40.80 | 41.41 | 40.76 | 41.34 | 88,540,920 | +0.63(+1.55%) |
Sep 27, 2016 | 40.00 | 40.74 | 39.96 | 40.71 | 76,422,272 | +0.85(+2.12%) |
Sep 26, 2016 | 40.00 | 40.20 | 39.76 | 39.86 | 53,140,928 | -0.33(-0.82%) |
Sep 23, 2016 | 40.06 | 40.29 | 40.01 | 40.19 | 47,180,908 | +0.05(+0.13%) |
Sep 22, 2016 | 39.62 | 40.20 | 39.62 | 40.14 | 81,749,144 | +0.75(+1.89%) |
Sep 21, 2016 | 39.07 | 39.44 | 38.86 | 39.39 | 54,463,892 | +0.47(+1.22%) |
Sep 20, 2016 | 38.71 | 38.98 | 38.71 | 38.92 | 38,825,064 | +0.26(+0.66%) |
Sep 19, 2016 | 38.91 | 39.01 | 38.46 | 38.66 | 46,012,528 | -0.17(-0.44%) |
Sep 16, 2016 | 38.57 | 38.93 | 38.49 | 38.83 | 110,242,272 | +0.44(+1.15%) |
Sep 15, 2016 | 38.01 | 38.45 | 37.79 | 38.39 | 60,950,632 | +0.43(+1.13%) |
Sep 14, 2016 | 38.02 | 38.28 | 37.85 | 37.97 | 50,739,156 | +0.00(+0.01%) |
Sep 13, 2016 | 38.35 | 38.40 | 37.86 | 37.96 | 62,483,068 | -0.52(-1.36%) |
Sep 12, 2016 | 37.78 | 38.54 | 37.71 | 38.48 | 62,603,952 | +0.57(+1.49%) |
Sep 09, 2016 | 38.88 | 38.96 | 37.92 | 37.92 | 85,347,104 | -1.19(-3.05%) |
Sep 08, 2016 | 39.10 | 39.23 | 38.98 | 39.11 | 40,699,480 | -0.02(-0.05%) |
Sep 07, 2016 | 39.38 | 39.45 | 39.12 | 39.13 | 48,598,896 | -0.22(-0.56%) |
Sep 06, 2016 | 38.61 | 39.38 | 38.42 | 39.35 | 74,549,632 | +0.82(+2.13%) |
Sep 02, 2016 | 38.61 | 38.53 | 38.53 | 38.53 | 43,249,464 | +0.09(+0.24%) |
Sep 01, 2016 | 38.45 | 38.51 | 38.25 | 38.44 | 35,917,764 | +0.07(+0.19%) |
Aug 31, 2016 | 38.24 | 38.39 | 38.11 | 38.37 | 32,734,616 | +0.08(+0.21%) |
Aug 30, 2016 | 38.46 | 38.50 | 38.19 | 38.29 | 34,255,404 | -0.18(-0.48%) |
Aug 29, 2016 | 38.35 | 38.66 | 38.34 | 38.47 | 44,074,140 | +0.11(+0.30%) |
Aug 26, 2016 | 37.91 | 38.41 | 37.90 | 38.36 | 55,667,196 | +0.49(+1.29%) |
Aug 25, 2016 | 37.71 | 37.94 | 37.65 | 37.87 | 32,534,146 | +0.10(+0.26%) |
Aug 24, 2016 | 38.06 | 38.08 | 37.68 | 37.77 | 34,945,604 | -0.26(-0.68%) |
Aug 23, 2016 | 38.08 | 38.15 | 37.96 | 38.03 | 30,534,234 | +0.15(+0.39%) |
Aug 22, 2016 | 37.79 | 37.90 | 37.52 | 37.88 | 33,653,652 | +0.11(+0.29%) |
Aug 19, 2016 | 38.01 | 38.04 | 37.76 | 37.78 | 46,974,944 | -0.36(-0.94%) |
Aug 18, 2016 | 38.11 | 38.17 | 37.94 | 38.13 | 29,242,984 | -0.01(-0.02%) |
Aug 17, 2016 | 38.13 | 38.17 | 37.87 | 38.14 | 37,887,044 | +0.03(+0.08%) |
Aug 16, 2016 | 38.34 | 38.35 | 38.10 | 38.11 | 32,114,100 | -0.22(-0.58%) |
Aug 15, 2016 | 38.50 | 38.51 | 38.30 | 38.33 | 42,462,116 | -0.20(-0.53%) |
Aug 12, 2016 | 38.33 | 38.57 | 38.33 | 38.54 | 31,339,884 | +0.07(+0.17%) |
Aug 11, 2016 | 38.41 | 38.59 | 38.37 | 38.47 | 40,446,588 | +0.13(+0.35%) |
Aug 10, 2016 | 38.40 | 38.51 | 38.22 | 38.34 | 32,160,248 | +0.01(+0.03%) |
Aug 09, 2016 | 38.28 | 38.54 | 38.26 | 38.33 | 37,603,900 | +0.09(+0.23%) |
Aug 08, 2016 | 38.25 | 38.26 | 37.96 | 38.24 | 39,803,240 | +0.03(+0.08%) |
Aug 05, 2016 | 38.15 | 38.33 | 38.06 | 38.21 | 54,215,008 | +0.26(+0.68%) |
Aug 04, 2016 | 37.60 | 38.16 | 37.43 | 37.95 | 63,700,060 | +0.31(+0.81%) |
Aug 03, 2016 | 37.76 | 37.86 | 37.52 | 37.64 | 71,794,952 | -0.30(-0.78%) |
Aug 02, 2016 | 38.10 | 38.16 | 37.76 | 37.94 | 72,149,944 | -0.36(-0.93%) |
Aug 01, 2016 | 37.90 | 38.43 | 37.76 | 38.30 | 71,701,456 | +0.45(+1.18%) |
Jul 29, 2016 | 38.16 | 38.21 | 37.66 | 37.85 | 135,859,728 | +0.31(+0.82%) |
Jul 28, 2016 | 37.21 | 37.58 | 36.90 | 37.54 | 152,276,928 | +0.80(+2.16%) |
Jul 27, 2016 | 36.81 | 36.96 | 36.61 | 36.75 | 58,145,312 | +0.05(+0.15%) |
Jul 26, 2016 | 37.05 | 37.07 | 36.55 | 36.69 | 50,697,496 | -0.20(-0.54%) |
Jul 25, 2016 | 37.24 | 37.34 | 36.68 | 36.89 | 53,676,948 | -0.26(-0.70%) |
Jul 22, 2016 | 37.30 | 37.47 | 37.09 | 37.16 | 45,661,344 | +0.02(+0.06%) |
Jul 21, 2016 | 37.29 | 37.38 | 37.05 | 37.13 | 46,439,868 | -0.06(-0.17%) |
Jul 20, 2016 | 37.11 | 37.23 | 36.95 | 37.20 | 44,365,624 | +0.29(+0.78%) |
Jul 19, 2016 | 36.54 | 37.08 | 36.53 | 36.91 | 44,425,864 | +0.19(+0.53%) |
Jul 18, 2016 | 36.69 | 36.99 | 36.35 | 36.72 | 59,217,244 | +0.03(+0.09%) |
Jul 15, 2016 | 37.24 | 37.24 | 36.62 | 36.69 | 62,574,500 | -0.29(-0.78%) |
Jul 14, 2016 | 37.36 | 37.36 | 36.86 | 36.97 | 47,901,136 | -0.07(-0.19%) |
Jul 13, 2016 | 37.25 | 37.75 | 36.98 | 37.04 | 82,965,240 | -0.28(-0.75%) |
Jul 12, 2016 | 37.75 | 37.78 | 36.93 | 37.32 | 112,679,168 | -0.28(-0.74%) |
Jul 11, 2016 | 37.41 | 37.71 | 37.26 | 37.60 | 64,015,764 | +0.40(+1.07%) |
Jul 08, 2016 | 36.92 | 37.22 | 36.74 | 37.20 | 68,745,616 | +0.46(+1.25%) |
Jul 07, 2016 | 36.88 | 36.89 | 36.50 | 36.74 | 58,968,580 | +0.42(+1.16%) |
Jul 05, 2016 | 36.06 | 36.39 | 35.90 | 36.32 | 48,725,152 | +0.12(+0.33%) |
Jul 01, 2016 | 35.78 | 36.20 | 36.20 | 36.20 | 58,545,348 | +0.50(+1.41%) |
Jun 30, 2016 | 35.78 | 35.88 | 35.54 | 35.70 | 57,210,656 | +0.00(+0.00%) |
Jun 29, 2016 | 35.70 | 35.89 | 35.59 | 35.70 | 61,515,836 | +0.38(+1.08%) |
Jun 28, 2016 | 34.92 | 35.32 | 34.84 | 35.31 | 80,898,792 | +0.83(+2.40%) |
Jun 27, 2016 | 34.52 | 34.76 | 34.03 | 34.49 | 111,830,296 | -0.38(-1.09%) |
Jun 24, 2016 | 34.57 | 35.54 | 34.53 | 34.87 | 153,009,184 | -1.15(-3.20%) |
Jun 23, 2016 | 35.69 | 36.02 | 35.54 | 36.02 | 56,519,456 | +0.57(+1.62%) |
Jun 22, 2016 | 35.74 | 35.77 | 35.30 | 35.45 | 45,294,440 | -0.26(-0.73%) |
Jun 21, 2016 | 35.70 | 35.84 | 35.55 | 35.71 | 42,848,664 | +0.09(+0.25%) |
Jun 20, 2016 | 35.59 | 35.98 | 35.46 | 35.62 | 73,682,224 | +0.38(+1.08%) |
Jun 17, 2016 | 35.83 | 35.83 | 34.88 | 35.24 | 118,233,136 | -0.55(-1.55%) |
Jun 16, 2016 | 35.52 | 35.82 | 35.18 | 35.79 | 62,065,568 | +0.16(+0.45%) |
Jun 15, 2016 | 36.02 | 36.04 | 35.58 | 35.63 | 54,290,748 | -0.25(-0.70%) |
Jun 14, 2016 | 35.53 | 35.96 | 35.53 | 35.88 | 50,207,268 | +0.20(+0.57%) |
Jun 13, 2016 | 35.62 | 36.01 | 35.47 | 35.68 | 67,197,008 | -0.13(-0.37%) |
Jun 10, 2016 | 36.03 | 36.16 | 35.63 | 35.81 | 68,675,472 | -0.49(-1.34%) |
Jun 09, 2016 | 36.07 | 36.36 | 36.03 | 36.30 | 43,506,028 | +0.05(+0.14%) |
Jun 08, 2016 | 36.23 | 36.39 | 36.00 | 36.25 | 44,558,816 | +0.14(+0.40%) |
Jun 07, 2016 | 36.41 | 36.41 | 35.94 | 36.10 | 54,773,840 | -0.15(-0.41%) |
Jun 06, 2016 | 36.24 | 36.49 | 36.14 | 36.25 | 54,185,740 | +0.06(+0.16%) |
Jun 03, 2016 | 36.25 | 36.26 | 35.84 | 36.19 | 67,504,488 | -0.13(-0.37%) |
Jun 02, 2016 | 35.96 | 36.33 | 35.69 | 36.33 | 60,664,200 | +0.44(+1.22%) |
Jun 01, 2016 | 35.96 | 36.24 | 35.83 | 35.89 | 65,390,628 | -0.17(-0.46%) |
May 31, 2016 | 35.53 | 36.13 | 35.48 | 36.05 | 72,497,160 | +0.53(+1.48%) |
May 27, 2016 | 35.67 | 35.53 | 35.53 | 35.53 | 45,089,780 | -0.13(-0.37%) |
May 26, 2016 | 35.33 | 35.67 | 35.28 | 35.66 | 49,015,432 | +0.33(+0.93%) |
May 25, 2016 | 35.32 | 35.46 | 35.19 | 35.33 | 65,677,800 | +0.21(+0.59%) |
May 24, 2016 | 34.82 | 35.29 | 34.82 | 35.13 | 60,753,128 | +0.37(+1.07%) |
May 23, 2016 | 35.13 | 35.22 | 34.74 | 34.76 | 51,958,856 | -0.30(-0.86%) |
May 20, 2016 | 34.97 | 35.28 | 34.92 | 35.06 | 58,460,448 | +0.21(+0.61%) |
May 19, 2016 | 34.51 | 34.89 | 34.40 | 34.84 | 60,634,388 | +0.05(+0.15%) |
May 18, 2016 | 34.40 | 35.04 | 34.36 | 34.79 | 85,822,360 | +0.11(+0.31%) |
May 17, 2016 | 35.41 | 35.64 | 34.61 | 34.68 | 102,598,760 | -0.77(-2.17%) |
May 16, 2016 | 35.42 | 35.58 | 34.93 | 35.45 | 108,907,840 | +0.04(+0.10%) |
May 13, 2016 | 35.65 | 35.88 | 35.24 | 35.41 | 95,492,408 | -0.40(-1.12%) |
May 12, 2016 | 35.78 | 36.04 | 35.49 | 35.81 | 101,152,024 | +0.23(+0.66%) |
May 11, 2016 | 35.21 | 35.87 | 35.00 | 35.58 | 147,072,720 | +0.51(+1.45%) |
May 10, 2016 | 34.62 | 35.14 | 34.59 | 35.07 | 122,321,408 | +1.16(+3.43%) |
May 09, 2016 | 33.62 | 34.27 | 33.49 | 33.91 | 79,740,992 | +0.29(+0.86%) |
May 06, 2016 | 32.73 | 33.77 | 32.72 | 33.62 | 87,512,208 | +0.74(+2.25%) |
May 05, 2016 | 33.59 | 33.75 | 32.72 | 32.88 | 97,837,128 | -0.59(-1.76%) |
May 04, 2016 | 33.05 | 33.62 | 33.03 | 33.47 | 92,915,280 | -0.02(-0.06%) |
May 03, 2016 | 33.79 | 33.92 | 33.44 | 33.49 | 98,640,352 | -0.62(-1.83%) |
May 02, 2016 | 33.12 | 34.19 | 33.02 | 34.11 | 131,782,408 | +1.21(+3.68%) |
Apr 29, 2016 | 33.22 | 33.42 | 32.62 | 32.90 | 206,699,696 | +2.87(+9.57%) |
Apr 28, 2016 | 30.70 | 31.27 | 29.89 | 30.03 | 157,254,976 | -0.23(-0.75%) |
Apr 27, 2016 | 30.52 | 30.73 | 29.99 | 30.26 | 81,529,928 | -0.51(-1.67%) |
Apr 26, 2016 | 31.23 | 31.26 | 30.67 | 30.77 | 50,471,848 | -0.46(-1.49%) |
Apr 25, 2016 | 30.76 | 31.28 | 30.74 | 31.24 | 53,776,040 | +0.28(+0.92%) |
Apr 22, 2016 | 31.15 | 31.34 | 30.51 | 30.95 | 101,917,184 | -0.52(-1.66%) |
Apr 21, 2016 | 31.48 | 31.82 | 31.35 | 31.48 | 51,974,112 | -0.10(-0.31%) |
Apr 20, 2016 | 31.43 | 31.75 | 31.08 | 31.58 | 52,276,500 | +0.25(+0.81%) |
Apr 19, 2016 | 31.78 | 31.83 | 30.97 | 31.32 | 81,301,456 | -0.37(-1.17%) |
Apr 18, 2016 | 31.19 | 31.81 | 31.17 | 31.69 | 87,321,200 | +0.47(+1.51%) |
Apr 15, 2016 | 31.02 | 31.27 | 30.83 | 31.22 | 57,889,428 | +0.26(+0.83%) |
Apr 14, 2016 | 30.68 | 31.15 | 30.68 | 30.96 | 70,375,904 | +0.30(+0.96%) |
Apr 13, 2016 | 30.31 | 30.77 | 30.19 | 30.67 | 84,723,744 | +0.58(+1.93%) |
Apr 12, 2016 | 29.85 | 30.13 | 29.55 | 30.09 | 52,919,952 | +0.36(+1.21%) |
Apr 11, 2016 | 29.74 | 30.13 | 29.68 | 29.73 | 54,210,980 | +0.07(+0.22%) |
Apr 08, 2016 | 29.65 | 29.82 | 29.38 | 29.66 | 51,960,620 | +0.16(+0.54%) |
Apr 07, 2016 | 29.87 | 29.91 | 29.38 | 29.50 | 63,925,028 | -0.53(-1.77%) |
Apr 06, 2016 | 29.31 | 30.05 | 29.31 | 30.03 | 57,106,876 | +0.80(+2.72%) |
Apr 05, 2016 | 29.47 | 29.60 | 29.19 | 29.24 | 46,265,860 | -0.35(-1.19%) |
Apr 04, 2016 | 29.88 | 29.90 | 29.46 | 29.59 | 49,524,104 | -0.26(-0.89%) |
Apr 01, 2016 | 29.46 | 29.88 | 29.35 | 29.85 | 58,484,928 | +0.24(+0.82%) |
Mar 31, 2016 | 29.89 | 29.97 | 29.54 | 29.61 | 53,746,832 | -0.25(-0.84%) |
Mar 30, 2016 | 29.77 | 30.09 | 29.68 | 29.86 | 77,988,744 | +0.24(+0.81%) |
Mar 29, 2016 | 28.94 | 29.72 | 28.76 | 29.62 | 88,037,536 | +0.70(+2.41%) |
Mar 28, 2016 | 29.15 | 29.17 | 28.71 | 28.93 | 62,573,500 | -0.15(-0.53%) |
Mar 24, 2016 | 28.29 | 29.08 | 29.08 | 29.08 | 103,953,880 | +0.66(+2.34%) |
Mar 23, 2016 | 27.98 | 28.56 | 27.84 | 28.41 | 79,847,528 | +0.46(+1.63%) |
Mar 22, 2016 | 27.19 | 28.07 | 27.19 | 27.96 | 80,183,512 | +0.32(+1.17%) |
Mar 21, 2016 | 27.38 | 27.70 | 26.87 | 27.63 | 103,316,104 | +0.09(+0.34%) |
Mar 18, 2016 | 27.98 | 28.05 | 27.25 | 27.54 | 146,280,880 | -0.37(-1.32%) |
Mar 17, 2016 | 28.41 | 28.50 | 27.69 | 27.91 | 118,832,664 | -0.74(-2.58%) |
Mar 16, 2016 | 28.76 | 29.00 | 28.49 | 28.65 | 70,874,272 | -0.14(-0.48%) |
Mar 15, 2016 | 28.48 | 29.01 | 28.28 | 28.78 | 77,679,160 | +0.18(+0.64%) |
Mar 14, 2016 | 28.28 | 28.78 | 28.09 | 28.60 | 69,239,480 | +0.19(+0.66%) |
Mar 11, 2016 | 28.28 | 28.44 | 28.07 | 28.41 | 75,603,568 | +0.53(+1.91%) |
Mar 10, 2016 | 28.27 | 28.27 | 27.33 | 27.88 | 78,550,784 | -0.03(-0.10%) |
Mar 09, 2016 | 27.91 | 27.95 | 27.44 | 27.91 | 87,723,160 | -0.04(-0.14%) |
Mar 08, 2016 | 27.83 | 28.50 | 27.68 | 27.95 | 94,798,016 | -0.13(-0.45%) |
Mar 07, 2016 | 28.61 | 28.61 | 27.71 | 28.07 | 98,848,664 | -0.62(-2.15%) |
Mar 04, 2016 | 28.99 | 29.00 | 28.49 | 28.69 | 68,491,584 | -0.12(-0.41%) |
Mar 03, 2016 | 28.83 | 28.93 | 28.59 | 28.81 | 54,915,772 | -0.14(-0.47%) |
Mar 02, 2016 | 29.02 | 29.18 | 28.62 | 28.94 | 91,826,568 | +0.06(+0.20%) |
Mar 01, 2016 | 27.75 | 28.89 | 27.73 | 28.88 | 100,823,712 | +1.32(+4.80%) |
Feb 29, 2016 | 27.64 | 28.17 | 27.56 | 27.56 | 83,048,512 | -0.14(-0.49%) |
Feb 26, 2016 | 27.94 | 28.06 | 27.59 | 27.70 | 97,770,152 | +0.00(+0.01%) |
Feb 25, 2016 | 27.71 | 27.90 | 27.20 | 27.69 | 90,666,208 | +0.06(+0.20%) |
Feb 24, 2016 | 27.22 | 27.65 | 26.59 | 27.64 | 124,832,720 | +0.05(+0.20%) |
Feb 23, 2016 | 27.71 | 27.78 | 27.20 | 27.58 | 81,160,944 | -0.33(-1.17%) |
Feb 22, 2016 | 27.05 | 27.97 | 26.68 | 27.91 | 111,457,160 | +1.23(+4.60%) |
Feb 19, 2016 | 25.97 | 26.73 | 25.71 | 26.68 | 99,728,304 | +0.49(+1.89%) |
Feb 18, 2016 | 27.00 | 27.00 | 26.13 | 26.19 | 94,900,600 | -0.45(-1.70%) |
Feb 17, 2016 | 26.38 | 26.81 | 25.91 | 26.64 | 96,652,808 | +0.65(+2.49%) |
Feb 16, 2016 | 25.91 | 26.16 | 25.52 | 25.99 | 102,509,672 | +0.70(+2.77%) |
Feb 12, 2016 | 25.48 | 25.29 | 25.29 | 25.29 | 107,949,248 | +0.16(+0.65%) |
Feb 11, 2016 | 24.50 | 25.41 | 24.14 | 25.13 | 148,225,536 | +0.67(+2.72%) |
Feb 10, 2016 | 24.53 | 25.17 | 24.24 | 24.47 | 135,906,816 | +0.42(+1.74%) |
Feb 09, 2016 | 23.84 | 24.86 | 23.64 | 24.05 | 141,802,384 | -0.30(-1.24%) |
Feb 08, 2016 | 24.27 | 24.62 | 23.70 | 24.35 | 196,925,888 | -0.70(-2.79%) |
Feb 05, 2016 | 26.40 | 26.41 | 24.91 | 25.05 | 194,635,200 | -1.70(-6.36%) |
Feb 04, 2016 | 26.19 | 26.89 | 25.90 | 26.75 | 124,204,544 | +0.26(+0.98%) |
Feb 03, 2016 | 27.61 | 27.72 | 26.03 | 26.49 | 201,388,128 | -1.05(-3.81%) |
Feb 02, 2016 | 28.43 | 28.51 | 27.44 | 27.54 | 126,349,960 | -1.13(-3.95%) |
Feb 01, 2016 | 28.84 | 29.02 | 28.45 | 28.67 | 127,102,304 | -0.61(-2.08%) |
Jan 29, 2016 | 28.53 | 29.58 | 28.43 | 29.28 | 294,241,312 | -2.41(-7.61%) |
Jan 28, 2016 | 30.35 | 31.83 | 29.81 | 31.69 | 277,616,608 | +2.59(+8.91%) |
Jan 27, 2016 | 30.03 | 30.10 | 28.87 | 29.10 | 102,886,336 | -0.89(-2.98%) |
Jan 26, 2016 | 30.10 | 30.15 | 29.45 | 29.99 | 75,399,048 | +0.24(+0.79%) |
Jan 25, 2016 | 29.83 | 30.35 | 29.66 | 29.76 | 87,999,592 | +0.01(+0.03%) |
Jan 22, 2016 | 29.37 | 29.93 | 29.14 | 29.75 | 102,643,688 | +1.07(+3.71%) |
Jan 21, 2016 | 28.61 | 29.37 | 28.34 | 28.68 | 99,032,776 | +0.16(+0.57%) |
Jan 20, 2016 | 28.15 | 28.85 | 27.31 | 28.52 | 159,543,168 | -0.14(-0.47%) |
Jan 19, 2016 | 28.79 | 29.13 | 28.26 | 28.66 | 96,309,568 | +0.21(+0.75%) |
Jan 15, 2016 | 28.54 | 28.44 | 28.44 | 28.44 | 156,056,112 | -1.14(-3.85%) |
Jan 14, 2016 | 28.94 | 30.04 | 28.43 | 29.58 | 144,882,496 | +0.56(+1.92%) |
Jan 13, 2016 | 30.97 | 30.97 | 28.89 | 29.02 | 153,313,392 | -1.80(-5.84%) |
Jan 12, 2016 | 31.19 | 31.23 | 30.54 | 30.82 | 94,643,936 | +0.01(+0.02%) |
Jan 11, 2016 | 30.55 | 30.92 | 29.86 | 30.81 | 97,836,048 | +0.53(+1.76%) |
Jan 08, 2016 | 30.91 | 31.13 | 30.23 | 30.28 | 110,517,576 | -0.04(-0.15%) |
Jan 07, 2016 | 31.02 | 31.43 | 30.19 | 30.33 | 141,378,880 | -1.23(-3.91%) |
Jan 06, 2016 | 31.03 | 31.91 | 30.94 | 31.56 | 106,704,128 | -0.06(-0.18%) |
Jan 05, 2016 | 32.27 | 32.27 | 31.31 | 31.62 | 116,581,600 | -0.16(-0.50%) |