Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.96 | 34.99 | 33.78 | 33.94 | 14,447,571 | -1.19(-3.38%) |
Oct 28, 2016 | 34.91 | 35.80 | 34.59 | 35.12 | 23,572,082 | +0.76(+2.20%) |
Oct 27, 2016 | 32.95 | 35.03 | 32.92 | 34.37 | 21,258,596 | +1.72(+5.26%) |
Oct 26, 2016 | 32.22 | 33.03 | 32.12 | 32.65 | 10,780,885 | -0.01(-0.02%) |
Oct 25, 2016 | 32.90 | 33.31 | 32.63 | 32.65 | 8,025,631 | -0.34(-1.02%) |
Oct 24, 2016 | 32.70 | 33.24 | 32.52 | 32.99 | 11,950,575 | +0.55(+1.69%) |
Oct 21, 2016 | 32.16 | 32.49 | 31.99 | 32.44 | 7,110,114 | +0.04(+0.12%) |
Oct 20, 2016 | 32.32 | 32.86 | 32.09 | 32.40 | 8,252,665 | -0.18(-0.55%) |
Oct 19, 2016 | 31.99 | 32.88 | 31.93 | 32.58 | 12,333,709 | +0.84(+2.63%) |
Oct 18, 2016 | 32.48 | 32.51 | 31.53 | 31.75 | 8,827,929 | -0.35(-1.09%) |
Oct 17, 2016 | 32.48 | 32.66 | 31.88 | 32.10 | 7,227,981 | -0.45(-1.37%) |
Oct 14, 2016 | 33.08 | 33.38 | 32.52 | 32.55 | 8,413,627 | -0.37(-1.14%) |
Oct 13, 2016 | 33.31 | 33.34 | 32.70 | 32.92 | 9,525,374 | -0.84(-2.48%) |
Oct 12, 2016 | 33.52 | 33.81 | 33.06 | 33.76 | 7,416,266 | +0.11(+0.32%) |
Oct 11, 2016 | 34.42 | 34.63 | 33.53 | 33.65 | 8,884,833 | -0.82(-2.39%) |
Oct 10, 2016 | 34.66 | 34.98 | 34.45 | 34.47 | 11,721,341 | +0.13(+0.38%) |
Oct 07, 2016 | 34.56 | 34.70 | 34.18 | 34.34 | 10,664,870 | -0.23(-0.67%) |
Oct 06, 2016 | 34.22 | 34.60 | 33.80 | 34.57 | 10,600,358 | +0.47(+1.39%) |
Oct 05, 2016 | 33.78 | 34.26 | 33.63 | 34.10 | 8,272,805 | +0.81(+2.43%) |
Oct 04, 2016 | 33.73 | 33.81 | 33.07 | 33.29 | 8,066,276 | -0.43(-1.29%) |
Oct 03, 2016 | 33.92 | 34.02 | 33.24 | 33.73 | 6,751,988 | -0.03(-0.09%) |
Sep 30, 2016 | 34.03 | 34.26 | 33.57 | 33.76 | 11,338,400 | -0.15(-0.44%) |
Sep 29, 2016 | 32.59 | 34.29 | 32.59 | 33.90 | 21,325,342 | +1.15(+3.51%) |
Sep 28, 2016 | 30.75 | 32.82 | 30.38 | 32.75 | 17,387,264 | +2.14(+6.97%) |
Sep 27, 2016 | 30.70 | 30.75 | 30.29 | 30.62 | 9,896,808 | -0.46(-1.47%) |
Sep 26, 2016 | 31.12 | 31.66 | 31.05 | 31.08 | 6,420,698 | +0.06(+0.20%) |
Sep 23, 2016 | 31.34 | 32.00 | 30.75 | 31.01 | 10,984,705 | -0.84(-2.63%) |
Sep 22, 2016 | 31.64 | 32.09 | 31.64 | 31.85 | 10,199,384 | +0.75(+2.40%) |
Sep 21, 2016 | 30.66 | 31.16 | 30.55 | 31.11 | 8,221,213 | +0.82(+2.69%) |
Sep 20, 2016 | 30.54 | 30.93 | 30.29 | 30.29 | 7,568,369 | -0.21(-0.69%) |
Sep 19, 2016 | 31.15 | 31.25 | 30.50 | 30.50 | 6,984,765 | -0.46(-1.48%) |
Sep 16, 2016 | 30.77 | 31.05 | 30.67 | 30.96 | 12,368,034 | -0.12(-0.40%) |
Sep 15, 2016 | 31.07 | 31.44 | 30.88 | 31.08 | 10,074,937 | +0.03(+0.10%) |
Sep 14, 2016 | 31.73 | 32.19 | 30.96 | 31.05 | 12,918,559 | -0.79(-2.49%) |
Sep 13, 2016 | 32.55 | 32.63 | 31.58 | 31.85 | 15,108,213 | -1.29(-3.89%) |
Sep 12, 2016 | 32.59 | 33.49 | 32.27 | 33.13 | 13,160,612 | +0.33(+0.99%) |
Sep 09, 2016 | 33.26 | 33.73 | 32.79 | 32.81 | 16,207,971 | -0.80(-2.38%) |
Sep 08, 2016 | 32.55 | 33.65 | 32.36 | 33.61 | 13,797,990 | +1.40(+4.34%) |
Sep 07, 2016 | 32.01 | 32.23 | 31.85 | 32.21 | 8,201,443 | +0.37(+1.17%) |
Sep 06, 2016 | 31.87 | 32.02 | 31.54 | 31.84 | 8,569,190 | +0.06(+0.20%) |
Sep 02, 2016 | 31.95 | 31.78 | 31.78 | 31.78 | 7,220,123 | +0.25(+0.79%) |
Sep 01, 2016 | 31.76 | 31.92 | 31.16 | 31.53 | 9,705,115 | -0.35(-1.10%) |
Aug 31, 2016 | 32.66 | 32.72 | 31.66 | 31.88 | 11,294,268 | -0.92(-2.79%) |
Aug 30, 2016 | 33.07 | 33.29 | 32.69 | 32.79 | 6,987,205 | -0.09(-0.28%) |
Aug 29, 2016 | 32.75 | 32.98 | 32.63 | 32.89 | 5,744,723 | +0.04(+0.12%) |
Aug 26, 2016 | 33.31 | 33.62 | 32.72 | 32.85 | 7,281,787 | -0.37(-1.12%) |
Aug 25, 2016 | 33.31 | 33.41 | 32.94 | 33.22 | 5,801,325 | -0.14(-0.42%) |
Aug 24, 2016 | 33.36 | 33.68 | 33.28 | 33.36 | 7,097,439 | -0.20(-0.60%) |
Aug 23, 2016 | 33.08 | 33.65 | 32.97 | 33.56 | 7,958,036 | +0.46(+1.38%) |
Aug 22, 2016 | 33.19 | 33.34 | 32.86 | 33.10 | 7,957,821 | -0.54(-1.59%) |
Aug 19, 2016 | 33.61 | 33.76 | 33.41 | 33.64 | 7,971,454 | -0.21(-0.62%) |
Aug 18, 2016 | 33.66 | 33.93 | 33.50 | 33.85 | 9,002,337 | +0.30(+0.90%) |
Aug 17, 2016 | 33.15 | 33.59 | 32.93 | 33.55 | 11,406,611 | +0.26(+0.79%) |
Aug 16, 2016 | 32.75 | 33.44 | 32.43 | 33.28 | 14,131,754 | +0.53(+1.61%) |
Aug 15, 2016 | 32.35 | 32.80 | 32.28 | 32.75 | 7,592,901 | +0.63(+1.96%) |
Aug 12, 2016 | 32.27 | 32.34 | 31.98 | 32.13 | 6,372,863 | -0.02(-0.05%) |
Aug 11, 2016 | 31.68 | 32.39 | 31.31 | 32.14 | 11,311,531 | +0.61(+1.95%) |
Aug 10, 2016 | 32.19 | 32.26 | 31.45 | 31.53 | 8,209,522 | -0.50(-1.55%) |
Aug 09, 2016 | 32.41 | 32.56 | 31.87 | 32.02 | 9,112,956 | -0.25(-0.77%) |
Aug 08, 2016 | 31.82 | 32.46 | 31.77 | 32.27 | 12,464,953 | +0.75(+2.36%) |
Aug 05, 2016 | 31.29 | 31.56 | 31.00 | 31.53 | 11,250,124 | +0.39(+1.25%) |
Aug 04, 2016 | 31.19 | 31.42 | 30.80 | 31.14 | 8,904,204 | -0.16(-0.52%) |
Aug 03, 2016 | 30.92 | 31.33 | 30.67 | 31.30 | 11,057,469 | +0.40(+1.31%) |
Aug 02, 2016 | 30.91 | 31.10 | 30.13 | 30.90 | 9,201,501 | +0.14(+0.45%) |
Aug 01, 2016 | 31.38 | 31.39 | 30.61 | 30.76 | 12,352,693 | -0.94(-2.96%) |
Jul 29, 2016 | 30.88 | 31.76 | 30.81 | 31.70 | 10,481,036 | +0.43(+1.39%) |
Jul 28, 2016 | 31.26 | 31.66 | 30.81 | 31.26 | 14,843,470 | +0.15(+0.47%) |
Jul 27, 2016 | 31.79 | 32.18 | 31.06 | 31.12 | 13,078,726 | -0.56(-1.77%) |
Jul 26, 2016 | 31.10 | 31.73 | 31.02 | 31.68 | 7,592,734 | +0.43(+1.37%) |
Jul 25, 2016 | 31.40 | 31.58 | 30.91 | 31.25 | 9,634,293 | -0.40(-1.28%) |
Jul 22, 2016 | 31.92 | 32.06 | 31.54 | 31.65 | 9,408,595 | -0.22(-0.68%) |
Jul 21, 2016 | 32.46 | 32.77 | 31.74 | 31.87 | 11,324,951 | -0.57(-1.77%) |
Jul 20, 2016 | 32.20 | 32.68 | 31.86 | 32.44 | 8,673,749 | +0.09(+0.29%) |
Jul 19, 2016 | 32.77 | 32.92 | 32.19 | 32.35 | 9,408,015 | -0.62(-1.87%) |
Jul 18, 2016 | 32.98 | 33.15 | 32.58 | 32.97 | 6,814,589 | -0.18(-0.54%) |
Jul 15, 2016 | 33.40 | 33.57 | 32.95 | 33.15 | 7,641,189 | -0.06(-0.19%) |
Jul 14, 2016 | 33.59 | 33.59 | 32.95 | 33.21 | 8,525,083 | +0.12(+0.35%) |
Jul 13, 2016 | 33.81 | 34.00 | 32.51 | 33.09 | 11,922,870 | -0.72(-2.12%) |
Jul 12, 2016 | 33.32 | 34.19 | 33.28 | 33.81 | 13,347,360 | +1.04(+3.18%) |
Jul 11, 2016 | 32.99 | 33.16 | 32.73 | 32.77 | 8,220,692 | +0.12(+0.35%) |
Jul 08, 2016 | 32.69 | 32.75 | 32.12 | 32.65 | 13,993,596 | +0.61(+1.90%) |
Jul 07, 2016 | 32.65 | 33.03 | 31.80 | 32.04 | 11,418,914 | -0.30(-0.93%) |
Jul 06, 2016 | 32.07 | 32.44 | 31.78 | 32.34 | 9,099,021 | +0.15(+0.48%) |
Jul 05, 2016 | 32.98 | 33.02 | 31.93 | 32.19 | 13,199,056 | -1.40(-4.16%) |
Jul 01, 2016 | 33.85 | 33.59 | 33.59 | 33.59 | 12,451,824 | -0.07(-0.21%) |
Jun 30, 2016 | 33.75 | 34.06 | 33.35 | 33.66 | 12,102,627 | -0.24(-0.71%) |
Jun 29, 2016 | 32.81 | 34.13 | 32.57 | 33.90 | 13,258,327 | +1.51(+4.67%) |
Jun 28, 2016 | 32.40 | 32.53 | 31.99 | 32.38 | 11,654,559 | +0.90(+2.87%) |
Jun 27, 2016 | 32.81 | 32.93 | 31.28 | 31.48 | 15,540,722 | -1.84(-5.54%) |
Jun 24, 2016 | 33.44 | 34.29 | 33.13 | 33.32 | 17,657,560 | -1.90(-5.39%) |
Jun 23, 2016 | 34.43 | 35.23 | 34.17 | 35.22 | 9,980,868 | +1.27(+3.73%) |
Jun 22, 2016 | 34.83 | 34.88 | 33.90 | 33.96 | 11,204,635 | -0.63(-1.81%) |
Jun 21, 2016 | 34.41 | 34.79 | 34.16 | 34.58 | 8,786,979 | +0.08(+0.25%) |
Jun 20, 2016 | 34.74 | 35.01 | 34.40 | 34.50 | 10,849,016 | +0.42(+1.22%) |
Jun 17, 2016 | 33.66 | 34.54 | 33.59 | 34.08 | 12,530,847 | +0.76(+2.29%) |
Jun 16, 2016 | 33.35 | 33.44 | 32.59 | 33.32 | 9,081,326 | -0.42(-1.26%) |
Jun 15, 2016 | 33.90 | 34.36 | 33.51 | 33.74 | 8,936,171 | -0.47(-1.38%) |
Jun 14, 2016 | 33.84 | 34.43 | 33.46 | 34.21 | 9,488,690 | +0.34(+1.00%) |
Jun 13, 2016 | 33.93 | 34.71 | 33.81 | 33.87 | 9,579,386 | -0.49(-1.42%) |
Jun 10, 2016 | 35.43 | 35.60 | 34.17 | 34.36 | 11,670,012 | -1.59(-4.42%) |
Jun 09, 2016 | 36.06 | 36.39 | 35.93 | 35.95 | 7,027,832 | -0.71(-1.94%) |
Jun 08, 2016 | 37.01 | 37.40 | 36.62 | 36.66 | 12,489,524 | -0.04(-0.11%) |
Jun 07, 2016 | 35.49 | 36.72 | 35.37 | 36.70 | 14,544,822 | +1.56(+4.44%) |
Jun 06, 2016 | 34.58 | 35.22 | 34.33 | 35.14 | 10,121,638 | +1.03(+3.03%) |
Jun 03, 2016 | 34.27 | 34.52 | 33.73 | 34.10 | 7,885,229 | -0.15(-0.45%) |
Jun 02, 2016 | 33.77 | 34.45 | 33.54 | 34.26 | 9,089,214 | +0.25(+0.73%) |
Jun 01, 2016 | 33.48 | 34.03 | 33.35 | 34.01 | 9,407,895 | +0.21(+0.62%) |
May 31, 2016 | 34.42 | 34.94 | 33.72 | 33.80 | 12,322,017 | -0.42(-1.22%) |
May 27, 2016 | 34.17 | 34.22 | 34.22 | 34.22 | 7,861,705 | -0.31(-0.89%) |
May 26, 2016 | 35.06 | 35.34 | 34.49 | 34.53 | 10,122,388 | -0.13(-0.38%) |
May 25, 2016 | 33.89 | 34.78 | 33.85 | 34.66 | 8,379,682 | +1.11(+3.31%) |
May 24, 2016 | 33.90 | 33.95 | 33.42 | 33.55 | 7,758,990 | -0.10(-0.30%) |
May 23, 2016 | 33.35 | 33.90 | 33.20 | 33.65 | 8,749,415 | +0.01(+0.02%) |
May 20, 2016 | 33.59 | 33.96 | 33.23 | 33.64 | 8,288,092 | +0.17(+0.51%) |
May 19, 2016 | 33.00 | 33.67 | 32.47 | 33.47 | 8,141,093 | +0.02(+0.05%) |
May 18, 2016 | 33.49 | 34.06 | 33.23 | 33.45 | 10,562,223 | -0.15(-0.44%) |
May 17, 2016 | 33.68 | 34.12 | 33.36 | 33.60 | 15,305,039 | -0.23(-0.68%) |
May 16, 2016 | 33.61 | 34.16 | 33.61 | 33.83 | 10,212,071 | +0.81(+2.46%) |
May 13, 2016 | 33.29 | 33.71 | 32.88 | 33.02 | 8,082,382 | -0.54(-1.62%) |
May 12, 2016 | 33.81 | 34.30 | 33.04 | 33.56 | 10,919,448 | +0.04(+0.11%) |
May 11, 2016 | 32.90 | 34.10 | 32.47 | 33.52 | 11,612,826 | +0.62(+1.89%) |
May 10, 2016 | 31.94 | 32.92 | 31.91 | 32.90 | 10,383,529 | +0.94(+2.93%) |
May 09, 2016 | 32.47 | 32.47 | 31.56 | 31.97 | 9,185,268 | -0.85(-2.60%) |
May 06, 2016 | 32.80 | 33.45 | 32.44 | 32.82 | 10,616,256 | -0.35(-1.04%) |
May 05, 2016 | 34.18 | 34.52 | 32.82 | 33.16 | 10,921,184 | -0.15(-0.46%) |
May 04, 2016 | 34.67 | 35.04 | 33.15 | 33.32 | 12,073,581 | -1.28(-3.70%) |
May 03, 2016 | 35.38 | 35.51 | 34.32 | 34.60 | 11,426,686 | -1.36(-3.78%) |
May 02, 2016 | 36.50 | 36.60 | 35.39 | 35.96 | 10,786,574 | -0.72(-1.97%) |
Apr 29, 2016 | 36.76 | 37.48 | 36.03 | 36.68 | 11,757,534 | +0.09(+0.25%) |
Apr 28, 2016 | 36.94 | 37.88 | 36.47 | 36.59 | 16,061,388 | -0.34(-0.91%) |
Apr 27, 2016 | 37.26 | 37.54 | 36.70 | 36.92 | 15,056,381 | +0.02(+0.06%) |
Apr 26, 2016 | 35.77 | 36.97 | 35.57 | 36.90 | 13,960,958 | +1.39(+3.91%) |
Apr 25, 2016 | 36.20 | 36.25 | 35.18 | 35.51 | 15,109,767 | -1.04(-2.84%) |
Apr 22, 2016 | 35.57 | 36.64 | 35.51 | 36.55 | 12,247,212 | +1.07(+3.01%) |
Apr 21, 2016 | 36.07 | 36.32 | 35.40 | 35.48 | 13,041,642 | -0.65(-1.81%) |
Apr 20, 2016 | 35.87 | 36.58 | 35.37 | 36.13 | 11,075,198 | +0.02(+0.04%) |
Apr 19, 2016 | 34.70 | 36.15 | 34.52 | 36.12 | 16,773,567 | +1.58(+4.58%) |
Apr 18, 2016 | 32.30 | 34.54 | 32.27 | 34.54 | 12,198,352 | +1.00(+2.97%) |
Apr 15, 2016 | 33.58 | 33.90 | 33.40 | 33.54 | 10,637,615 | -0.40(-1.18%) |
Apr 14, 2016 | 33.64 | 34.00 | 33.36 | 33.94 | 10,737,608 | +0.49(+1.47%) |
Apr 13, 2016 | 33.49 | 33.74 | 33.01 | 33.45 | 12,243,421 | +0.08(+0.25%) |
Apr 12, 2016 | 31.91 | 33.64 | 31.80 | 33.36 | 13,876,232 | +1.75(+5.54%) |
Apr 11, 2016 | 31.81 | 32.22 | 31.58 | 31.61 | 9,352,003 | -0.03(-0.10%) |
Apr 08, 2016 | 31.94 | 32.15 | 31.41 | 31.64 | 10,529,207 | +0.71(+2.28%) |
Apr 07, 2016 | 31.03 | 31.49 | 30.50 | 30.94 | 9,273,603 | -0.34(-1.08%) |
Apr 06, 2016 | 30.24 | 31.45 | 30.06 | 31.28 | 12,790,435 | +1.31(+4.38%) |
Apr 05, 2016 | 29.74 | 30.16 | 29.31 | 29.96 | 10,212,420 | -0.05(-0.15%) |
Apr 04, 2016 | 30.54 | 30.95 | 29.92 | 30.01 | 11,287,154 | -0.52(-1.71%) |
Apr 01, 2016 | 30.23 | 30.64 | 29.77 | 30.53 | 11,844,110 | -0.38(-1.22%) |
Mar 31, 2016 | 30.67 | 31.11 | 30.47 | 30.91 | 12,186,201 | +0.15(+0.47%) |
Mar 30, 2016 | 31.07 | 31.28 | 30.37 | 30.76 | 10,132,529 | +0.35(+1.16%) |
Mar 29, 2016 | 29.95 | 30.49 | 29.60 | 30.41 | 10,572,804 | -0.05(-0.15%) |
Mar 28, 2016 | 30.78 | 30.82 | 29.95 | 30.45 | 8,661,187 | -0.28(-0.90%) |
Mar 24, 2016 | 29.88 | 30.73 | 30.73 | 30.73 | 12,010,643 | +0.15(+0.48%) |
Mar 23, 2016 | 31.69 | 31.99 | 30.55 | 30.59 | 14,633,733 | -1.59(-4.94%) |
Mar 22, 2016 | 32.43 | 32.83 | 32.17 | 32.17 | 10,742,592 | -0.51(-1.55%) |
Mar 21, 2016 | 32.80 | 33.32 | 32.36 | 32.68 | 10,954,752 | -0.34(-1.02%) |
Mar 18, 2016 | 33.46 | 34.07 | 32.58 | 33.02 | 27,291,132 | +0.01(+0.02%) |
Mar 17, 2016 | 32.54 | 33.60 | 32.38 | 33.01 | 16,199,211 | +0.87(+2.72%) |
Mar 16, 2016 | 30.88 | 32.21 | 30.84 | 32.14 | 13,223,822 | +1.57(+5.12%) |
Mar 15, 2016 | 30.09 | 30.59 | 29.79 | 30.57 | 10,213,307 | -0.14(-0.45%) |
Mar 14, 2016 | 30.47 | 31.05 | 30.23 | 30.71 | 12,138,227 | -0.39(-1.26%) |
Mar 11, 2016 | 30.55 | 31.20 | 30.49 | 31.10 | 17,793,010 | +1.14(+3.82%) |
Mar 10, 2016 | 29.83 | 30.04 | 29.44 | 29.96 | 14,148,481 | -0.02(-0.05%) |
Mar 09, 2016 | 30.20 | 30.48 | 29.46 | 29.97 | 17,390,992 | +0.33(+1.11%) |
Mar 08, 2016 | 31.62 | 31.66 | 29.60 | 29.64 | 18,408,180 | -2.13(-6.72%) |
Mar 07, 2016 | 31.66 | 32.58 | 31.39 | 31.77 | 22,859,910 | +0.21(+0.68%) |
Mar 04, 2016 | 29.87 | 31.99 | 29.78 | 31.56 | 32,337,104 | +1.96(+6.64%) |
Mar 03, 2016 | 28.01 | 29.79 | 27.88 | 29.60 | 26,379,780 | +1.59(+5.67%) |
Mar 02, 2016 | 26.31 | 28.02 | 26.17 | 28.01 | 22,075,612 | +1.56(+5.89%) |
Mar 01, 2016 | 26.15 | 26.67 | 25.59 | 26.45 | 15,088,719 | +0.48(+1.86%) |
Feb 29, 2016 | 26.53 | 26.55 | 25.77 | 25.96 | 13,706,247 | -0.22(-0.85%) |
Feb 26, 2016 | 25.99 | 26.72 | 25.96 | 26.19 | 14,335,962 | +0.81(+3.21%) |
Feb 25, 2016 | 25.38 | 25.56 | 24.56 | 25.37 | 13,447,576 | +0.08(+0.30%) |
Feb 24, 2016 | 24.64 | 25.36 | 24.42 | 25.30 | 14,270,991 | +0.03(+0.12%) |
Feb 23, 2016 | 26.03 | 26.56 | 25.26 | 25.27 | 12,662,189 | -1.17(-4.44%) |
Feb 22, 2016 | 25.23 | 26.63 | 25.72 | 26.44 | 15,014,644 | +1.21(+4.81%) |
Feb 19, 2016 | 25.44 | 25.54 | 24.63 | 25.23 | 19,079,868 | -0.64(-2.46%) |
Feb 18, 2016 | 26.46 | 26.49 | 25.67 | 25.87 | 22,017,172 | -0.16(-0.62%) |
Feb 17, 2016 | 25.56 | 26.39 | 25.35 | 26.03 | 23,863,164 | +0.88(+3.51%) |
Feb 16, 2016 | 25.70 | 25.86 | 24.98 | 25.14 | 16,740,840 | -0.11(-0.43%) |
Feb 12, 2016 | 24.78 | 25.25 | 25.25 | 25.25 | 19,498,614 | +0.78(+3.20%) |
Feb 11, 2016 | 23.97 | 24.85 | 23.83 | 24.47 | 27,152,798 | -0.16(-0.65%) |
Feb 10, 2016 | 25.35 | 26.18 | 24.41 | 24.63 | 21,850,336 | -0.94(-3.69%) |
Feb 09, 2016 | 25.30 | 26.02 | 24.90 | 25.57 | 26,792,268 | -0.65(-2.47%) |
Feb 08, 2016 | 24.33 | 26.27 | 24.13 | 26.22 | 28,815,970 | +1.17(+4.65%) |
Feb 05, 2016 | 25.91 | 26.21 | 24.06 | 25.06 | 60,628,392 | -1.84(-6.85%) |
Feb 04, 2016 | 29.32 | 29.70 | 26.67 | 26.90 | 64,579,516 | -2.52(-8.57%) |
Feb 03, 2016 | 28.63 | 29.50 | 27.10 | 29.42 | 26,056,004 | +1.55(+5.58%) |
Feb 02, 2016 | 28.64 | 29.08 | 27.75 | 27.87 | 20,878,842 | -1.53(-5.21%) |
Feb 01, 2016 | 29.12 | 29.69 | 28.64 | 29.40 | 16,784,566 | -0.37(-1.23%) |
Jan 29, 2016 | 29.01 | 29.91 | 28.57 | 29.76 | 24,570,806 | +0.81(+2.79%) |
Jan 28, 2016 | 28.88 | 30.01 | 28.24 | 28.96 | 22,141,622 | +1.38(+5.00%) |
Jan 27, 2016 | 26.59 | 28.73 | 26.03 | 27.58 | 28,947,236 | +0.65(+2.43%) |
Jan 26, 2016 | 26.71 | 27.35 | 25.47 | 26.92 | 37,636,624 | +0.88(+3.36%) |
Jan 25, 2016 | 28.03 | 28.54 | 26.04 | 26.05 | 25,772,446 | -2.64(-9.21%) |
Jan 22, 2016 | 29.10 | 30.14 | 27.98 | 28.69 | 24,368,692 | +0.58(+2.06%) |
Jan 21, 2016 | 26.56 | 28.44 | 26.38 | 28.11 | 25,703,620 | +1.64(+6.22%) |
Jan 20, 2016 | 27.07 | 27.12 | 24.91 | 26.46 | 41,196,552 | -1.26(-4.53%) |
Jan 19, 2016 | 30.27 | 30.38 | 27.11 | 27.72 | 27,357,802 | -2.25(-7.52%) |
Jan 15, 2016 | 29.96 | 29.98 | 29.98 | 29.98 | 25,103,934 | -1.44(-4.58%) |
Jan 14, 2016 | 29.86 | 31.86 | 29.44 | 31.42 | 23,955,628 | +1.71(+5.77%) |
Jan 13, 2016 | 31.03 | 31.83 | 29.60 | 29.70 | 24,968,794 | -0.95(-3.11%) |
Jan 12, 2016 | 31.89 | 31.89 | 29.80 | 30.65 | 22,032,958 | -0.66(-2.12%) |
Jan 11, 2016 | 32.99 | 33.22 | 30.92 | 31.32 | 22,660,338 | -1.65(-5.01%) |
Jan 08, 2016 | 33.65 | 33.96 | 32.65 | 32.97 | 11,973,501 | -0.59(-1.75%) |
Jan 07, 2016 | 34.07 | 34.74 | 33.45 | 33.56 | 14,236,511 | -0.98(-2.84%) |
Jan 06, 2016 | 35.11 | 35.28 | 34.30 | 34.54 | 14,437,774 | -1.56(-4.32%) |
Jan 05, 2016 | 35.54 | 36.19 | 35.02 | 36.10 | 9,206,851 | +0.40(+1.11%) |
Jan 04, 2016 | 35.34 | 36.38 | 35.09 | 35.70 | 11,709,700 | +0.14(+0.41%) |
Dec 31, 2015 | 35.08 | 35.56 | 35.56 | 35.56 | 8,773,496 | +0.07(+0.19%) |
Dec 30, 2015 | 35.75 | 36.36 | 35.44 | 35.49 | 8,672,197 | -0.89(-2.45%) |
Dec 29, 2015 | 36.73 | 36.84 | 35.95 | 36.38 | 8,251,341 | +0.44(+1.23%) |
Dec 28, 2015 | 36.26 | 36.40 | 35.75 | 35.94 | 11,536,653 | -1.07(-2.88%) |
Dec 24, 2015 | 37.35 | 37.01 | 37.01 | 37.01 | 4,283,344 | -0.34(-0.90%) |
Dec 23, 2015 | 36.02 | 37.37 | 36.01 | 37.34 | 12,876,932 | +2.09(+5.94%) |
Dec 22, 2015 | 34.41 | 35.46 | 34.20 | 35.25 | 13,605,027 | +0.90(+2.62%) |
Dec 21, 2015 | 35.06 | 35.15 | 33.94 | 34.35 | 14,277,302 | -0.63(-1.81%) |
Dec 18, 2015 | 35.83 | 36.24 | 34.85 | 34.98 | 21,698,890 | -1.03(-2.86%) |
Dec 17, 2015 | 37.60 | 37.66 | 35.73 | 36.01 | 16,995,182 | -1.58(-4.19%) |
Dec 16, 2015 | 38.31 | 38.72 | 37.41 | 37.58 | 15,015,526 | -0.92(-2.39%) |
Dec 15, 2015 | 38.35 | 38.89 | 38.19 | 38.51 | 14,120,893 | +0.78(+2.08%) |
Dec 14, 2015 | 36.24 | 38.19 | 36.10 | 37.72 | 18,609,486 | +1.07(+2.91%) |
Dec 11, 2015 | 36.75 | 36.90 | 35.65 | 36.65 | 19,247,392 | -0.83(-2.21%) |
Dec 10, 2015 | 36.73 | 38.04 | 36.56 | 37.48 | 14,520,782 | +0.57(+1.55%) |
Dec 09, 2015 | 36.82 | 37.88 | 36.37 | 36.91 | 12,984,330 | +0.13(+0.35%) |
Dec 08, 2015 | 36.29 | 37.43 | 35.70 | 36.78 | 11,453,421 | -0.53(-1.41%) |
Dec 07, 2015 | 37.87 | 38.30 | 36.68 | 37.31 | 15,154,094 | -1.68(-4.30%) |
Dec 04, 2015 | 38.72 | 39.21 | 38.20 | 38.99 | 12,334,824 | -0.32(-0.81%) |
Dec 03, 2015 | 40.22 | 40.35 | 39.21 | 39.30 | 14,011,483 | -0.72(-1.79%) |
Dec 02, 2015 | 41.29 | 41.56 | 39.74 | 40.02 | 13,978,656 | -1.57(-3.77%) |
Dec 01, 2015 | 41.48 | 41.70 | 41.05 | 41.59 | 10,115,928 | +0.43(+1.04%) |
Nov 30, 2015 | 40.75 | 41.50 | 40.63 | 41.16 | 11,471,947 | +0.43(+1.07%) |
Nov 27, 2015 | 41.00 | 41.19 | 40.55 | 40.73 | 3,658,158 | -0.69(-1.65%) |
Nov 25, 2015 | 41.88 | 41.41 | 41.41 | 41.41 | 6,754,529 | -0.72(-1.70%) |
Nov 24, 2015 | 40.71 | 42.35 | 40.65 | 42.13 | 10,771,068 | +1.55(+3.83%) |
Nov 23, 2015 | 40.20 | 40.95 | 39.96 | 40.58 | 7,366,192 | +0.27(+0.66%) |
Nov 20, 2015 | 40.84 | 41.16 | 40.09 | 40.31 | 7,522,937 | -0.48(-1.18%) |
Nov 19, 2015 | 41.27 | 41.48 | 40.50 | 40.79 | 8,292,267 | -0.70(-1.69%) |
Nov 18, 2015 | 41.46 | 41.94 | 40.70 | 41.49 | 6,454,099 | +0.44(+1.08%) |
Nov 17, 2015 | 41.24 | 41.65 | 40.71 | 41.05 | 8,168,056 | -0.36(-0.86%) |
Nov 16, 2015 | 39.53 | 41.46 | 39.29 | 41.41 | 10,870,307 | +1.93(+4.90%) |
Nov 13, 2015 | 39.52 | 39.69 | 38.86 | 39.47 | 8,391,604 | -0.11(-0.27%) |
Nov 12, 2015 | 39.94 | 40.42 | 39.45 | 39.58 | 9,702,243 | -1.12(-2.75%) |
Nov 11, 2015 | 41.52 | 41.69 | 40.61 | 40.70 | 9,161,576 | -0.92(-2.21%) |
Nov 10, 2015 | 41.49 | 42.00 | 41.13 | 41.62 | 6,810,453 | +0.01(+0.02%) |
Nov 09, 2015 | 42.37 | 42.76 | 41.42 | 41.61 | 7,373,007 | -0.86(-2.03%) |
Nov 06, 2015 | 42.47 | 42.98 | 41.89 | 42.47 | 8,616,549 | -0.39(-0.91%) |
Nov 05, 2015 | 42.56 | 43.59 | 42.47 | 42.86 | 9,496,835 | -0.05(-0.11%) |
Nov 04, 2015 | 43.20 | 43.26 | 42.24 | 42.91 | 11,449,885 | -0.30(-0.69%) |
Nov 03, 2015 | 42.12 | 43.52 | 42.05 | 43.20 | 11,982,451 | +1.36(+3.26%) |