Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.75 | 39.22 | 38.34 | 39.04 | 10,513,314 | +0.61(+1.58%) |
Sep 29, 2016 | 37.31 | 38.91 | 37.31 | 38.44 | 17,296,588 | +1.21(+3.25%) |
Sep 28, 2016 | 35.76 | 37.37 | 35.19 | 37.23 | 14,285,937 | +1.60(+4.49%) |
Sep 27, 2016 | 35.60 | 35.74 | 34.90 | 35.63 | 13,587,190 | -0.37(-1.04%) |
Sep 26, 2016 | 36.52 | 36.81 | 35.83 | 36.00 | 10,715,509 | -0.40(-1.10%) |
Sep 23, 2016 | 36.79 | 37.44 | 36.25 | 36.40 | 8,266,529 | -0.70(-1.90%) |
Sep 22, 2016 | 37.63 | 37.96 | 37.06 | 37.10 | 6,810,903 | -0.06(-0.16%) |
Sep 21, 2016 | 36.25 | 37.27 | 36.20 | 37.17 | 8,747,673 | +1.27(+3.54%) |
Sep 20, 2016 | 35.94 | 36.22 | 35.68 | 35.90 | 8,932,778 | -0.02(-0.05%) |
Sep 19, 2016 | 36.07 | 36.41 | 35.90 | 35.91 | 7,857,727 | +0.21(+0.58%) |
Sep 16, 2016 | 35.47 | 35.97 | 35.45 | 35.70 | 11,119,028 | -0.64(-1.75%) |
Sep 15, 2016 | 36.01 | 36.64 | 35.85 | 36.34 | 7,888,242 | +0.44(+1.24%) |
Sep 14, 2016 | 35.54 | 36.30 | 35.35 | 35.90 | 9,265,872 | +0.13(+0.36%) |
Sep 13, 2016 | 36.37 | 36.50 | 35.32 | 35.76 | 13,652,352 | -1.12(-3.04%) |
Sep 12, 2016 | 36.19 | 37.18 | 36.12 | 36.89 | 8,030,652 | +0.39(+1.07%) |
Sep 09, 2016 | 38.04 | 38.07 | 36.50 | 36.50 | 10,942,841 | -1.89(-4.92%) |
Sep 08, 2016 | 38.21 | 38.58 | 37.83 | 38.38 | 7,141,188 | +0.48(+1.26%) |
Sep 07, 2016 | 38.02 | 38.26 | 37.58 | 37.90 | 5,946,189 | -0.14(-0.37%) |
Sep 06, 2016 | 37.87 | 38.19 | 37.52 | 38.04 | 6,900,279 | +0.36(+0.95%) |
Sep 02, 2016 | 37.81 | 37.69 | 37.69 | 37.69 | 6,889,875 | +0.25(+0.67%) |
Sep 01, 2016 | 37.26 | 37.50 | 36.88 | 37.43 | 6,088,107 | +0.17(+0.47%) |
Aug 31, 2016 | 38.03 | 38.36 | 36.95 | 37.26 | 11,150,158 | -0.92(-2.41%) |
Aug 30, 2016 | 38.76 | 39.15 | 38.02 | 38.18 | 9,458,996 | -0.58(-1.50%) |
Aug 29, 2016 | 38.44 | 39.00 | 38.42 | 38.76 | 5,164,446 | +0.16(+0.40%) |
Aug 26, 2016 | 38.68 | 39.22 | 38.43 | 38.60 | 6,059,552 | -0.01(-0.02%) |
Aug 25, 2016 | 38.56 | 38.80 | 38.25 | 38.61 | 4,731,243 | +0.19(+0.50%) |
Aug 24, 2016 | 38.62 | 39.12 | 38.24 | 38.42 | 7,433,350 | -0.55(-1.42%) |
Aug 23, 2016 | 39.00 | 39.42 | 38.92 | 38.98 | 8,820,315 | -0.08(-0.20%) |
Aug 22, 2016 | 40.01 | 40.06 | 38.87 | 39.05 | 13,086,272 | -1.53(-3.78%) |
Aug 19, 2016 | 40.04 | 40.63 | 39.89 | 40.59 | 10,205,100 | +0.34(+0.84%) |
Aug 18, 2016 | 39.37 | 40.33 | 39.31 | 40.25 | 14,078,284 | +1.18(+3.02%) |
Aug 17, 2016 | 38.63 | 39.18 | 38.50 | 39.07 | 7,140,355 | +0.42(+1.08%) |
Aug 16, 2016 | 38.60 | 38.80 | 38.29 | 38.66 | 9,566,849 | +0.15(+0.38%) |
Aug 15, 2016 | 38.16 | 38.75 | 38.14 | 38.51 | 5,120,431 | +0.53(+1.39%) |
Aug 12, 2016 | 38.24 | 38.46 | 37.83 | 37.98 | 5,015,394 | -0.21(-0.54%) |
Aug 11, 2016 | 38.07 | 38.48 | 38.01 | 38.19 | 6,086,842 | +0.28(+0.73%) |
Aug 10, 2016 | 38.29 | 38.46 | 37.82 | 37.91 | 5,981,163 | -0.25(-0.66%) |
Aug 09, 2016 | 38.54 | 38.58 | 37.99 | 38.16 | 5,212,033 | -0.18(-0.47%) |
Aug 08, 2016 | 38.10 | 39.03 | 38.07 | 38.34 | 7,623,985 | +0.48(+1.26%) |
Aug 05, 2016 | 37.35 | 38.02 | 37.16 | 37.87 | 7,436,667 | +0.62(+1.67%) |
Aug 04, 2016 | 37.00 | 37.51 | 36.86 | 37.24 | 5,951,785 | +0.04(+0.12%) |
Aug 03, 2016 | 36.40 | 37.20 | 36.12 | 37.20 | 8,480,436 | +0.76(+2.09%) |
Aug 02, 2016 | 36.82 | 36.99 | 35.94 | 36.44 | 9,080,138 | -0.19(-0.52%) |
Aug 01, 2016 | 37.62 | 37.63 | 36.34 | 36.63 | 9,754,129 | -1.20(-3.16%) |
Jul 29, 2016 | 36.62 | 37.95 | 36.53 | 37.82 | 8,584,679 | +0.77(+2.08%) |
Jul 28, 2016 | 37.09 | 37.60 | 36.83 | 37.05 | 8,555,185 | -0.13(-0.35%) |
Jul 27, 2016 | 37.43 | 37.86 | 36.91 | 37.18 | 7,370,813 | -0.28(-0.74%) |
Jul 26, 2016 | 36.69 | 37.52 | 36.69 | 37.46 | 8,364,381 | +0.61(+1.65%) |
Jul 25, 2016 | 37.63 | 37.67 | 36.72 | 36.85 | 9,512,845 | -1.12(-2.94%) |
Jul 22, 2016 | 37.97 | 38.04 | 37.10 | 37.97 | 10,273,285 | +0.25(+0.67%) |
Jul 21, 2016 | 38.36 | 38.77 | 37.47 | 37.72 | 10,816,720 | -0.64(-1.67%) |
Jul 20, 2016 | 38.92 | 38.92 | 38.04 | 38.36 | 18,545,280 | -0.62(-1.58%) |
Jul 19, 2016 | 39.25 | 39.44 | 38.79 | 38.98 | 11,261,009 | -0.54(-1.36%) |
Jul 18, 2016 | 39.13 | 39.51 | 38.90 | 39.51 | 7,047,846 | +0.13(+0.33%) |
Jul 15, 2016 | 39.83 | 39.92 | 39.22 | 39.38 | 6,584,977 | -0.30(-0.76%) |
Jul 14, 2016 | 39.77 | 39.93 | 39.56 | 39.69 | 7,853,277 | +0.52(+1.33%) |
Jul 13, 2016 | 39.69 | 39.91 | 38.73 | 39.17 | 10,477,861 | -0.71(-1.78%) |
Jul 12, 2016 | 39.15 | 40.27 | 39.07 | 39.88 | 13,231,067 | +1.34(+3.48%) |
Jul 11, 2016 | 39.34 | 39.76 | 38.52 | 38.54 | 10,450,587 | -0.48(-1.22%) |
Jul 08, 2016 | 38.36 | 39.26 | 37.73 | 39.01 | 12,099,122 | +1.28(+3.40%) |
Jul 07, 2016 | 38.14 | 38.92 | 37.43 | 37.73 | 9,830,080 | -0.09(-0.23%) |
Jul 06, 2016 | 37.56 | 37.87 | 37.21 | 37.82 | 9,471,707 | +0.10(+0.28%) |
Jul 05, 2016 | 38.76 | 38.86 | 37.18 | 37.71 | 14,284,879 | -1.76(-4.46%) |
Jul 01, 2016 | 39.16 | 39.47 | 39.47 | 39.47 | 8,909,350 | +0.23(+0.60%) |
Jun 30, 2016 | 38.54 | 39.31 | 38.41 | 39.24 | 11,244,959 | +0.61(+1.57%) |
Jun 29, 2016 | 37.94 | 39.00 | 37.74 | 38.63 | 11,297,824 | +1.14(+3.05%) |
Jun 28, 2016 | 36.93 | 37.65 | 36.76 | 37.49 | 10,842,653 | +1.20(+3.32%) |
Jun 27, 2016 | 37.50 | 37.69 | 36.13 | 36.28 | 14,231,897 | -1.77(-4.64%) |
Jun 24, 2016 | 37.95 | 38.68 | 37.74 | 38.05 | 14,603,160 | -1.66(-4.19%) |
Jun 23, 2016 | 39.23 | 39.73 | 38.93 | 39.71 | 9,389,874 | +1.02(+2.64%) |
Jun 22, 2016 | 38.93 | 39.14 | 38.54 | 38.69 | 13,017,857 | +0.03(+0.09%) |
Jun 21, 2016 | 38.05 | 38.87 | 37.87 | 38.66 | 10,658,375 | +0.72(+1.90%) |
Jun 20, 2016 | 38.92 | 38.94 | 37.93 | 37.94 | 8,807,678 | -0.28(-0.73%) |
Jun 17, 2016 | 37.90 | 38.39 | 37.59 | 38.21 | 10,835,671 | +0.80(+2.13%) |
Jun 16, 2016 | 37.56 | 37.71 | 36.79 | 37.42 | 11,668,760 | -0.68(-1.80%) |
Jun 15, 2016 | 38.02 | 38.65 | 37.66 | 38.10 | 9,213,049 | -0.01(-0.02%) |
Jun 14, 2016 | 38.12 | 38.55 | 37.59 | 38.11 | 10,489,164 | -0.25(-0.65%) |
Jun 13, 2016 | 38.07 | 38.94 | 37.89 | 38.36 | 9,816,686 | -0.09(-0.23%) |
Jun 10, 2016 | 39.02 | 39.22 | 38.26 | 38.45 | 12,031,828 | -0.97(-2.46%) |
Jun 09, 2016 | 39.58 | 39.92 | 39.32 | 39.42 | 9,827,499 | -0.68(-1.71%) |
Jun 08, 2016 | 40.15 | 40.45 | 39.53 | 40.10 | 13,543,114 | +0.18(+0.46%) |
Jun 07, 2016 | 38.94 | 40.28 | 38.85 | 39.92 | 17,985,280 | +1.03(+2.65%) |
Jun 06, 2016 | 37.37 | 38.98 | 37.34 | 38.89 | 15,883,327 | +1.77(+4.76%) |
Jun 03, 2016 | 36.52 | 37.23 | 36.20 | 37.12 | 10,406,607 | +0.62(+1.71%) |
Jun 02, 2016 | 36.32 | 36.50 | 35.95 | 36.50 | 7,677,875 | -0.02(-0.05%) |
Jun 01, 2016 | 36.21 | 36.85 | 35.92 | 36.52 | 9,384,240 | -0.03(-0.07%) |
May 31, 2016 | 36.72 | 37.32 | 36.28 | 36.54 | 11,386,878 | -0.35(-0.94%) |
May 27, 2016 | 36.65 | 36.89 | 36.89 | 36.89 | 7,412,031 | +0.10(+0.28%) |
May 26, 2016 | 36.92 | 37.27 | 36.66 | 36.79 | 10,338,727 | +0.16(+0.45%) |
May 25, 2016 | 35.97 | 36.88 | 35.97 | 36.62 | 8,872,275 | +0.89(+2.49%) |
May 24, 2016 | 35.84 | 36.00 | 35.42 | 35.73 | 9,546,291 | -0.03(-0.10%) |
May 23, 2016 | 34.88 | 35.95 | 34.86 | 35.77 | 13,549,775 | +0.47(+1.34%) |
May 20, 2016 | 34.98 | 35.66 | 34.80 | 35.29 | 9,697,475 | +0.66(+1.92%) |
May 19, 2016 | 34.51 | 34.88 | 33.92 | 34.63 | 8,775,624 | -0.12(-0.35%) |
May 18, 2016 | 35.40 | 35.50 | 34.40 | 34.75 | 9,712,269 | -0.77(-2.16%) |
May 17, 2016 | 34.94 | 35.91 | 34.77 | 35.52 | 12,502,160 | +0.85(+2.46%) |
May 16, 2016 | 34.10 | 34.91 | 34.03 | 34.66 | 12,424,973 | +0.97(+2.87%) |
May 13, 2016 | 34.29 | 34.67 | 33.62 | 33.70 | 9,609,984 | -0.85(-2.47%) |
May 12, 2016 | 34.51 | 34.79 | 34.27 | 34.55 | 12,098,636 | +0.44(+1.29%) |
May 11, 2016 | 33.50 | 34.62 | 33.48 | 34.11 | 12,700,373 | +0.60(+1.80%) |
May 10, 2016 | 33.65 | 33.86 | 33.30 | 33.51 | 9,593,210 | +0.13(+0.39%) |
May 09, 2016 | 33.91 | 33.91 | 32.99 | 33.38 | 10,402,404 | -0.65(-1.90%) |
May 06, 2016 | 34.05 | 34.65 | 33.78 | 34.02 | 16,027,894 | -0.43(-1.25%) |
May 05, 2016 | 34.89 | 35.17 | 34.15 | 34.46 | 14,856,210 | +0.07(+0.20%) |
May 04, 2016 | 34.62 | 35.10 | 33.85 | 34.39 | 14,648,988 | -0.50(-1.43%) |
May 03, 2016 | 35.08 | 36.03 | 34.31 | 34.89 | 22,797,414 | -1.39(-3.83%) |
May 02, 2016 | 35.83 | 36.94 | 35.73 | 36.28 | 27,287,008 | +0.64(+1.79%) |
Apr 29, 2016 | 35.46 | 36.17 | 34.86 | 35.64 | 12,042,375 | +0.23(+0.66%) |
Apr 28, 2016 | 35.48 | 35.93 | 34.86 | 35.40 | 10,766,706 | +0.00(+0.00%) |
Apr 27, 2016 | 34.71 | 35.87 | 34.71 | 35.40 | 13,708,736 | +0.71(+2.04%) |
Apr 26, 2016 | 34.69 | 34.82 | 34.08 | 34.70 | 11,338,114 | +0.16(+0.45%) |
Apr 25, 2016 | 34.98 | 35.66 | 33.93 | 34.54 | 15,560,393 | -0.69(-1.96%) |
Apr 22, 2016 | 34.63 | 35.69 | 34.49 | 35.23 | 13,006,607 | +0.44(+1.26%) |
Apr 21, 2016 | 34.75 | 35.86 | 34.70 | 34.79 | 18,971,878 | -0.01(-0.02%) |
Apr 20, 2016 | 34.15 | 35.29 | 34.10 | 34.80 | 11,247,339 | +0.26(+0.75%) |
Apr 19, 2016 | 33.72 | 34.74 | 33.52 | 34.54 | 13,002,142 | +0.91(+2.69%) |
Apr 18, 2016 | 32.14 | 33.91 | 32.14 | 33.64 | 10,113,793 | +0.62(+1.88%) |
Apr 15, 2016 | 32.89 | 33.16 | 32.46 | 33.02 | 8,397,973 | -0.09(-0.29%) |
Apr 14, 2016 | 33.12 | 33.53 | 32.81 | 33.11 | 11,394,205 | +0.06(+0.18%) |
Apr 13, 2016 | 32.67 | 33.20 | 32.45 | 33.05 | 13,185,227 | +0.56(+1.73%) |
Apr 12, 2016 | 32.20 | 32.77 | 31.69 | 32.49 | 14,366,683 | +0.38(+1.18%) |
Apr 11, 2016 | 32.35 | 32.85 | 32.09 | 32.11 | 9,618,007 | -0.09(-0.29%) |
Apr 08, 2016 | 32.11 | 32.95 | 32.01 | 32.20 | 13,776,645 | +0.93(+2.98%) |
Apr 07, 2016 | 31.03 | 31.70 | 31.00 | 31.27 | 10,760,740 | -0.16(-0.52%) |
Apr 06, 2016 | 29.94 | 31.82 | 29.72 | 31.44 | 25,051,264 | +1.76(+5.93%) |
Apr 05, 2016 | 29.03 | 29.95 | 28.70 | 29.68 | 20,098,464 | +0.35(+1.18%) |
Apr 04, 2016 | 30.06 | 30.45 | 29.18 | 29.33 | 16,344,214 | -0.94(-3.11%) |
Apr 01, 2016 | 30.25 | 30.41 | 29.92 | 30.27 | 10,665,910 | -0.54(-1.76%) |
Mar 31, 2016 | 30.92 | 31.38 | 30.66 | 30.82 | 8,608,146 | -0.26(-0.83%) |
Mar 30, 2016 | 30.67 | 31.45 | 30.63 | 31.07 | 13,133,970 | +0.86(+2.86%) |
Mar 29, 2016 | 29.75 | 30.36 | 29.29 | 30.21 | 9,451,064 | -0.06(-0.20%) |
Mar 28, 2016 | 30.47 | 30.54 | 29.94 | 30.27 | 5,811,146 | -0.11(-0.37%) |
Mar 24, 2016 | 29.60 | 30.38 | 30.38 | 30.38 | 7,338,782 | +0.16(+0.54%) |
Mar 23, 2016 | 30.52 | 30.87 | 30.04 | 30.22 | 9,203,205 | -0.81(-2.61%) |
Mar 22, 2016 | 31.07 | 31.44 | 30.89 | 31.03 | 8,143,220 | -0.35(-1.13%) |
Mar 21, 2016 | 31.03 | 31.51 | 30.82 | 31.38 | 8,122,778 | +0.07(+0.22%) |
Mar 18, 2016 | 31.64 | 31.70 | 30.90 | 31.32 | 14,165,949 | -0.07(-0.22%) |
Mar 17, 2016 | 30.87 | 31.70 | 30.66 | 31.38 | 11,830,560 | +0.79(+2.57%) |
Mar 16, 2016 | 30.52 | 30.68 | 29.75 | 30.60 | 15,074,738 | +0.41(+1.37%) |
Mar 15, 2016 | 30.22 | 30.34 | 29.75 | 30.19 | 11,168,371 | -0.44(-1.44%) |
Mar 14, 2016 | 30.66 | 30.94 | 30.42 | 30.63 | 12,236,709 | -0.53(-1.72%) |
Mar 11, 2016 | 30.29 | 31.32 | 30.18 | 31.16 | 14,683,866 | +1.39(+4.67%) |
Mar 10, 2016 | 29.85 | 30.05 | 29.27 | 29.77 | 11,444,750 | -0.16(-0.52%) |
Mar 09, 2016 | 30.25 | 30.37 | 29.48 | 29.93 | 10,450,107 | +0.18(+0.61%) |
Mar 08, 2016 | 30.47 | 30.63 | 29.62 | 29.75 | 14,254,654 | -1.17(-3.79%) |
Mar 07, 2016 | 29.93 | 31.13 | 29.88 | 30.92 | 20,186,294 | +0.83(+2.75%) |
Mar 04, 2016 | 29.70 | 30.81 | 29.35 | 30.09 | 20,548,962 | +0.61(+2.08%) |
Mar 03, 2016 | 28.91 | 29.62 | 28.79 | 29.48 | 15,593,782 | +0.44(+1.51%) |
Mar 02, 2016 | 28.28 | 29.06 | 27.81 | 29.04 | 15,736,913 | +0.55(+1.94%) |
Mar 01, 2016 | 28.10 | 28.52 | 27.91 | 28.49 | 11,147,453 | +0.64(+2.29%) |
Feb 29, 2016 | 27.94 | 28.29 | 27.66 | 27.85 | 12,857,731 | -0.30(-1.07%) |
Feb 26, 2016 | 28.43 | 28.57 | 27.83 | 28.15 | 11,232,963 | +0.27(+0.95%) |
Feb 25, 2016 | 27.82 | 28.02 | 27.09 | 27.88 | 10,837,567 | +0.03(+0.12%) |
Feb 24, 2016 | 26.90 | 27.87 | 26.90 | 27.85 | 12,554,648 | +0.32(+1.15%) |
Feb 23, 2016 | 27.83 | 27.96 | 27.47 | 27.53 | 13,886,852 | -0.68(-2.40%) |
Feb 22, 2016 | 26.91 | 28.28 | 27.47 | 28.21 | 15,407,815 | +1.30(+4.81%) |
Feb 19, 2016 | 26.84 | 26.99 | 26.46 | 26.91 | 10,681,035 | -0.08(-0.29%) |
Feb 18, 2016 | 27.23 | 27.33 | 26.55 | 26.99 | 13,289,754 | +0.05(+0.19%) |
Feb 17, 2016 | 25.94 | 26.99 | 25.80 | 26.94 | 12,493,895 | +1.25(+4.88%) |
Feb 16, 2016 | 25.44 | 25.75 | 25.11 | 25.69 | 10,608,157 | +0.71(+2.85%) |
Feb 12, 2016 | 25.04 | 24.98 | 24.98 | 24.98 | 13,977,603 | +0.27(+1.08%) |
Feb 11, 2016 | 24.62 | 25.17 | 23.99 | 24.71 | 15,214,933 | -0.68(-2.67%) |
Feb 10, 2016 | 25.29 | 25.88 | 25.10 | 25.39 | 8,901,724 | +0.00(+0.00%) |
Feb 09, 2016 | 26.04 | 26.50 | 24.81 | 25.39 | 15,399,390 | -1.06(-4.02%) |
Feb 08, 2016 | 26.37 | 26.67 | 25.97 | 26.45 | 17,137,976 | -0.45(-1.66%) |
Feb 05, 2016 | 27.45 | 27.70 | 26.55 | 26.90 | 13,284,809 | -0.93(-3.33%) |
Feb 04, 2016 | 27.79 | 28.73 | 27.61 | 27.82 | 15,999,067 | +0.40(+1.47%) |
Feb 03, 2016 | 26.38 | 27.51 | 25.56 | 27.42 | 14,778,661 | +1.24(+4.72%) |
Feb 02, 2016 | 26.37 | 26.61 | 26.03 | 26.18 | 10,450,216 | -0.94(-3.48%) |
Feb 01, 2016 | 26.85 | 27.30 | 26.61 | 27.13 | 11,881,247 | -0.15(-0.53%) |
Jan 29, 2016 | 26.23 | 27.29 | 26.17 | 27.27 | 17,517,172 | +1.15(+4.40%) |
Jan 28, 2016 | 26.01 | 26.24 | 25.24 | 26.12 | 20,749,924 | +1.19(+4.78%) |
Jan 27, 2016 | 24.83 | 25.58 | 24.60 | 24.93 | 19,997,780 | +0.10(+0.41%) |
Jan 26, 2016 | 25.34 | 25.40 | 24.47 | 24.83 | 20,931,342 | -0.29(-1.16%) |
Jan 25, 2016 | 25.85 | 26.30 | 25.08 | 25.12 | 21,913,090 | -0.78(-3.01%) |
Jan 22, 2016 | 26.14 | 26.30 | 25.04 | 25.90 | 21,443,072 | +0.77(+3.07%) |
Jan 21, 2016 | 24.22 | 25.42 | 24.14 | 25.13 | 17,780,144 | +0.69(+2.84%) |
Jan 20, 2016 | 24.92 | 24.94 | 23.71 | 24.43 | 25,303,198 | -1.12(-4.40%) |
Jan 19, 2016 | 26.50 | 26.59 | 25.20 | 25.56 | 17,737,824 | -0.91(-3.44%) |
Jan 15, 2016 | 26.18 | 26.47 | 26.47 | 26.47 | 15,422,429 | -0.85(-3.11%) |
Jan 14, 2016 | 26.31 | 27.50 | 25.43 | 27.32 | 16,258,919 | +1.18(+4.53%) |
Jan 13, 2016 | 27.39 | 27.53 | 26.07 | 26.13 | 19,166,172 | -0.87(-3.21%) |
Jan 12, 2016 | 27.41 | 27.54 | 26.26 | 27.00 | 12,787,938 | -0.07(-0.25%) |
Jan 11, 2016 | 27.82 | 27.88 | 26.45 | 27.07 | 16,139,919 | -0.78(-2.80%) |
Jan 08, 2016 | 28.34 | 28.48 | 27.69 | 27.85 | 13,485,569 | -0.39(-1.37%) |
Jan 07, 2016 | 28.13 | 28.95 | 28.02 | 28.24 | 12,878,740 | -0.44(-1.53%) |
Jan 06, 2016 | 28.73 | 29.33 | 28.36 | 28.67 | 14,378,700 | -0.84(-2.85%) |
Jan 05, 2016 | 29.69 | 29.80 | 28.96 | 29.51 | 9,424,857 | -0.07(-0.23%) |
Jan 04, 2016 | 29.05 | 29.69 | 28.79 | 29.58 | 11,693,585 | +0.38(+1.29%) |
Dec 31, 2015 | 29.13 | 29.20 | 29.20 | 29.20 | 7,220,048 | -0.08(-0.26%) |
Dec 30, 2015 | 29.12 | 29.71 | 27.57 | 29.28 | 6,622,947 | -0.32(-1.07%) |
Dec 29, 2015 | 29.97 | 30.17 | 29.34 | 29.60 | 6,301,148 | +0.17(+0.58%) |
Dec 28, 2015 | 29.63 | 29.82 | 29.23 | 29.43 | 7,977,103 | -0.73(-2.42%) |
Dec 24, 2015 | 30.40 | 30.16 | 30.16 | 30.16 | 4,341,819 | -0.26(-0.85%) |
Dec 23, 2015 | 29.87 | 30.42 | 29.79 | 30.41 | 13,214,174 | +1.23(+4.20%) |
Dec 22, 2015 | 28.69 | 29.47 | 28.60 | 29.19 | 12,774,244 | +0.53(+1.86%) |
Dec 21, 2015 | 28.84 | 29.24 | 28.43 | 28.66 | 13,140,833 | -0.03(-0.12%) |
Dec 18, 2015 | 29.17 | 29.27 | 28.56 | 28.69 | 20,518,044 | -0.63(-2.17%) |
Dec 17, 2015 | 30.76 | 30.86 | 29.25 | 29.32 | 21,832,638 | -1.44(-4.68%) |
Dec 16, 2015 | 31.61 | 31.79 | 30.59 | 30.77 | 24,841,368 | -1.06(-3.34%) |
Dec 15, 2015 | 31.81 | 34.04 | 30.46 | 31.83 | 28,673,618 | +0.47(+1.50%) |
Dec 14, 2015 | 31.60 | 32.13 | 30.92 | 31.36 | 23,430,804 | -0.35(-1.11%) |
Dec 11, 2015 | 32.38 | 32.51 | 31.65 | 31.71 | 15,261,760 | -1.02(-3.12%) |
Dec 10, 2015 | 32.61 | 33.27 | 32.33 | 32.73 | 17,853,810 | -0.13(-0.39%) |
Dec 09, 2015 | 31.40 | 32.87 | 31.30 | 32.86 | 24,683,860 | +1.74(+5.60%) |
Dec 08, 2015 | 30.64 | 32.06 | 30.53 | 31.12 | 19,656,598 | -0.26(-0.82%) |
Dec 07, 2015 | 31.73 | 31.83 | 30.79 | 31.38 | 21,472,682 | -1.14(-3.51%) |
Dec 04, 2015 | 32.18 | 32.64 | 31.67 | 32.52 | 15,187,737 | -0.09(-0.29%) |
Dec 03, 2015 | 33.67 | 33.76 | 32.27 | 32.61 | 16,794,664 | -0.81(-2.41%) |
Dec 02, 2015 | 34.22 | 34.76 | 33.37 | 33.42 | 15,698,764 | -1.24(-3.59%) |
Dec 01, 2015 | 33.89 | 34.67 | 33.80 | 34.66 | 10,562,211 | +0.63(+1.84%) |
Nov 30, 2015 | 33.51 | 34.29 | 33.38 | 34.04 | 13,184,322 | +0.61(+1.84%) |
Nov 27, 2015 | 33.25 | 33.61 | 33.10 | 33.42 | 4,410,298 | -0.15(-0.46%) |
Nov 25, 2015 | 33.59 | 33.57 | 33.57 | 33.57 | 6,818,308 | -0.37(-1.08%) |
Nov 24, 2015 | 32.99 | 34.37 | 32.92 | 33.94 | 12,876,742 | +1.19(+3.62%) |
Nov 23, 2015 | 32.21 | 32.84 | 32.10 | 32.75 | 7,608,870 | +0.30(+0.92%) |
Nov 20, 2015 | 32.58 | 32.73 | 32.07 | 32.46 | 11,420,189 | -0.03(-0.11%) |
Nov 19, 2015 | 32.92 | 33.37 | 32.33 | 32.49 | 10,313,294 | -0.72(-2.16%) |
Nov 18, 2015 | 32.80 | 33.52 | 32.71 | 33.21 | 16,108,763 | +0.66(+2.02%) |
Nov 17, 2015 | 32.82 | 32.94 | 32.47 | 32.55 | 13,314,464 | -0.32(-0.99%) |
Nov 16, 2015 | 31.97 | 32.95 | 31.75 | 32.87 | 11,087,857 | +0.94(+2.94%) |
Nov 13, 2015 | 31.86 | 32.50 | 31.40 | 31.93 | 11,032,973 | -0.09(-0.27%) |
Nov 12, 2015 | 31.99 | 32.74 | 31.75 | 32.02 | 10,466,919 | -0.52(-1.60%) |
Nov 11, 2015 | 33.17 | 33.17 | 31.98 | 32.54 | 12,511,995 | -0.69(-2.08%) |
Nov 10, 2015 | 33.33 | 33.73 | 33.01 | 33.23 | 10,167,907 | -0.16(-0.49%) |
Nov 09, 2015 | 33.34 | 33.70 | 32.96 | 33.39 | 9,888,740 | -0.21(-0.64%) |
Nov 06, 2015 | 32.37 | 33.64 | 32.26 | 33.61 | 14,355,731 | +0.80(+2.45%) |
Nov 05, 2015 | 33.16 | 33.75 | 32.60 | 32.81 | 17,645,868 | -0.68(-2.04%) |
Nov 04, 2015 | 34.16 | 34.28 | 33.04 | 33.49 | 17,165,040 | -0.72(-2.10%) |
Nov 03, 2015 | 33.71 | 34.43 | 33.57 | 34.21 | 16,933,402 | +0.65(+1.93%) |
Nov 02, 2015 | 32.63 | 33.69 | 32.61 | 33.56 | 11,493,759 | +0.78(+2.37%) |
Oct 30, 2015 | 32.74 | 33.08 | 32.20 | 32.78 | 11,270,816 | +0.16(+0.50%) |
Oct 29, 2015 | 32.56 | 33.04 | 32.18 | 32.62 | 9,862,521 | -0.07(-0.21%) |
Oct 28, 2015 | 32.28 | 33.23 | 31.83 | 32.69 | 15,462,346 | +0.67(+2.11%) |
Oct 27, 2015 | 32.26 | 32.97 | 31.99 | 32.01 | 13,593,604 | -0.91(-2.78%) |
Oct 26, 2015 | 33.36 | 33.49 | 32.83 | 32.92 | 11,512,833 | -0.56(-1.68%) |
Oct 23, 2015 | 33.57 | 34.16 | 33.22 | 33.49 | 18,758,304 | -0.43(-1.26%) |
Oct 22, 2015 | 33.24 | 34.15 | 33.16 | 33.92 | 20,208,308 | +1.12(+3.41%) |
Oct 21, 2015 | 32.40 | 33.48 | 31.94 | 32.80 | 15,921,606 | +0.61(+1.91%) |
Oct 20, 2015 | 31.94 | 32.39 | 31.76 | 32.18 | 13,771,908 | +0.27(+0.86%) |
Oct 19, 2015 | 31.87 | 32.27 | 31.46 | 31.91 | 14,385,530 | -0.38(-1.19%) |
Oct 16, 2015 | 33.33 | 33.39 | 31.70 | 32.29 | 22,103,338 | -1.24(-3.69%) |
Oct 15, 2015 | 32.98 | 33.55 | 32.46 | 33.53 | 10,316,754 | +0.46(+1.39%) |
Oct 14, 2015 | 32.93 | 33.24 | 32.52 | 33.07 | 7,448,659 | +0.21(+0.65%) |
Oct 13, 2015 | 32.98 | 33.70 | 32.68 | 32.86 | 7,700,179 | -0.34(-1.03%) |
Oct 12, 2015 | 33.92 | 34.00 | 32.84 | 33.20 | 8,693,313 | -0.67(-1.97%) |
Oct 09, 2015 | 34.66 | 34.84 | 33.58 | 33.86 | 13,634,164 | -0.65(-1.88%) |
Oct 08, 2015 | 33.72 | 34.62 | 33.10 | 34.51 | 13,326,521 | +0.47(+1.38%) |
Oct 07, 2015 | 33.92 | 35.26 | 33.51 | 34.04 | 19,686,368 | +0.70(+2.10%) |
Oct 06, 2015 | 32.46 | 33.79 | 32.15 | 33.34 | 16,016,656 | +1.14(+3.53%) |
Oct 05, 2015 | 31.77 | 32.55 | 31.56 | 32.21 | 15,282,169 | +0.78(+2.47%) |
Oct 02, 2015 | 29.60 | 31.46 | 29.39 | 31.43 | 15,672,317 | +1.61(+5.41%) |