Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.54 | 32.70 | 32.02 | 32.02 | 28,214,308 | -0.63(-1.94%) |
Nov 29, 2016 | 32.95 | 32.95 | 32.65 | 32.66 | 14,392,010 | -0.20(-0.60%) |
Nov 28, 2016 | 32.67 | 32.89 | 32.48 | 32.86 | 24,648,708 | +0.17(+0.53%) |
Nov 25, 2016 | 32.57 | 32.72 | 32.45 | 32.68 | 9,406,491 | +0.32(+1.00%) |
Nov 23, 2016 | 32.36 | 32.36 | 32.36 | 0 | -0.20(-0.60%) | |
Nov 22, 2016 | 32.62 | 32.82 | 32.45 | 32.56 | 16,193,080 | +0.01(+0.02%) |
Nov 21, 2016 | 32.20 | 32.55 | 32.05 | 32.55 | 15,619,157 | +0.35(+1.10%) |
Nov 18, 2016 | 32.29 | 32.42 | 32.19 | 32.20 | 20,769,796 | -0.17(-0.51%) |
Nov 17, 2016 | 32.49 | 32.50 | 32.31 | 32.36 | 15,754,461 | -0.11(-0.34%) |
Nov 16, 2016 | 32.58 | 32.78 | 32.39 | 32.47 | 16,113,349 | -0.14(-0.43%) |
Nov 15, 2016 | 32.41 | 32.68 | 32.40 | 32.61 | 21,034,122 | +0.21(+0.66%) |
Nov 14, 2016 | 32.37 | 32.60 | 32.15 | 32.40 | 24,796,504 | +0.11(+0.34%) |
Nov 11, 2016 | 32.23 | 32.37 | 31.97 | 32.29 | 17,053,910 | +0.07(+0.22%) |
Nov 10, 2016 | 32.94 | 33.26 | 32.15 | 32.22 | 42,236,292 | -1.05(-3.15%) |
Nov 09, 2016 | 32.86 | 33.30 | 32.82 | 33.27 | 27,127,538 | -0.48(-1.42%) |
Nov 08, 2016 | 33.34 | 33.82 | 33.34 | 33.75 | 15,269,498 | +0.33(+0.99%) |
Nov 07, 2016 | 33.08 | 33.45 | 33.08 | 33.41 | 17,789,154 | +0.61(+1.85%) |
Nov 04, 2016 | 32.93 | 33.08 | 32.81 | 32.81 | 18,379,526 | -0.27(-0.81%) |
Nov 03, 2016 | 33.23 | 33.23 | 33.02 | 33.08 | 14,305,297 | -0.02(-0.05%) |
Nov 02, 2016 | 33.13 | 33.32 | 33.06 | 33.09 | 15,291,685 | -0.06(-0.17%) |
Nov 01, 2016 | 33.37 | 33.39 | 32.98 | 33.15 | 15,532,137 | -0.22(-0.66%) |
Oct 31, 2016 | 33.15 | 33.38 | 33.15 | 33.37 | 16,935,118 | +0.13(+0.40%) |
Oct 28, 2016 | 33.26 | 33.42 | 33.13 | 33.23 | 17,025,182 | +0.09(+0.26%) |
Oct 27, 2016 | 33.55 | 33.56 | 32.97 | 33.15 | 18,472,090 | -0.25(-0.75%) |
Oct 26, 2016 | 33.84 | 33.86 | 33.38 | 33.40 | 21,457,222 | -0.08(-0.24%) |
Oct 25, 2016 | 33.56 | 33.75 | 33.39 | 33.48 | 20,944,948 | -0.02(-0.05%) |
Oct 24, 2016 | 33.30 | 33.66 | 33.25 | 33.49 | 17,077,054 | +0.34(+1.02%) |
Oct 21, 2016 | 32.93 | 33.19 | 32.80 | 33.16 | 18,299,892 | +0.16(+0.48%) |
Oct 20, 2016 | 33.03 | 33.14 | 32.97 | 33.00 | 13,495,378 | -0.09(-0.29%) |
Oct 19, 2016 | 33.00 | 33.14 | 32.90 | 33.09 | 20,796,710 | +0.06(+0.19%) |
Oct 18, 2016 | 32.90 | 33.05 | 32.84 | 33.03 | 14,355,342 | +0.29(+0.89%) |
Oct 17, 2016 | 32.84 | 32.94 | 32.71 | 32.74 | 13,713,960 | -0.06(-0.17%) |
Oct 14, 2016 | 32.93 | 32.97 | 32.75 | 32.79 | 12,572,024 | -0.07(-0.22%) |
Oct 13, 2016 | 32.78 | 32.97 | 32.67 | 32.86 | 22,434,888 | -0.02(-0.05%) |
Oct 12, 2016 | 32.76 | 32.93 | 32.66 | 32.88 | 15,523,522 | +0.19(+0.58%) |
Oct 11, 2016 | 32.79 | 32.81 | 32.58 | 32.69 | 15,564,784 | -0.15(-0.46%) |
Oct 10, 2016 | 32.99 | 33.05 | 32.74 | 32.84 | 11,415,419 | +0.00(+0.00%) |
Oct 07, 2016 | 32.92 | 33.01 | 32.71 | 32.84 | 10,321,589 | +0.02(+0.05%) |
Oct 06, 2016 | 32.80 | 33.01 | 32.72 | 32.82 | 12,354,622 | -0.08(-0.24%) |
Oct 05, 2016 | 33.00 | 33.11 | 32.79 | 32.90 | 12,207,873 | -0.02(-0.07%) |
Oct 04, 2016 | 33.32 | 33.32 | 32.88 | 32.93 | 17,386,502 | -0.15(-0.45%) |
Oct 03, 2016 | 33.30 | 33.30 | 32.96 | 33.08 | 14,156,261 | -0.23(-0.69%) |
Sep 30, 2016 | 33.22 | 33.45 | 33.10 | 33.30 | 18,149,958 | +0.23(+0.69%) |
Sep 29, 2016 | 33.07 | 33.36 | 32.93 | 33.08 | 16,048,053 | -0.09(-0.28%) |
Sep 28, 2016 | 33.55 | 33.65 | 33.08 | 33.17 | 19,681,896 | -0.35(-1.03%) |
Sep 27, 2016 | 33.20 | 33.55 | 33.05 | 33.52 | 15,120,930 | +0.43(+1.28%) |
Sep 26, 2016 | 33.61 | 33.62 | 33.06 | 33.09 | 19,106,182 | -0.54(-1.61%) |
Sep 23, 2016 | 33.69 | 33.79 | 33.56 | 33.64 | 11,249,080 | -0.17(-0.51%) |
Sep 22, 2016 | 33.61 | 33.85 | 33.60 | 33.81 | 11,802,529 | +0.34(+1.01%) |
Sep 21, 2016 | 33.27 | 33.53 | 33.13 | 33.47 | 17,348,036 | +0.15(+0.45%) |
Sep 20, 2016 | 33.30 | 33.47 | 33.24 | 33.32 | 10,682,916 | +0.19(+0.57%) |
Sep 19, 2016 | 33.18 | 33.34 | 33.12 | 33.13 | 9,733,327 | -0.03(-0.09%) |
Sep 16, 2016 | 33.19 | 33.26 | 33.03 | 33.16 | 20,780,862 | -0.17(-0.52%) |
Sep 15, 2016 | 33.06 | 33.36 | 32.96 | 33.34 | 13,017,758 | +0.20(+0.59%) |
Sep 14, 2016 | 33.27 | 33.38 | 33.05 | 33.14 | 12,482,679 | -0.13(-0.40%) |
Sep 13, 2016 | 33.66 | 33.66 | 33.22 | 33.27 | 16,471,562 | -0.44(-1.31%) |
Sep 12, 2016 | 33.07 | 33.75 | 33.05 | 33.71 | 20,410,286 | +0.72(+2.18%) |
Sep 09, 2016 | 33.90 | 33.90 | 33.00 | 33.00 | 30,264,382 | -1.06(-3.12%) |
Sep 08, 2016 | 34.09 | 34.14 | 33.92 | 34.06 | 12,836,644 | -0.01(-0.02%) |
Sep 07, 2016 | 34.13 | 34.19 | 33.98 | 34.07 | 11,089,715 | -0.12(-0.34%) |
Sep 06, 2016 | 34.14 | 34.19 | 33.87 | 34.18 | 11,017,708 | +0.10(+0.30%) |
Sep 02, 2016 | 33.97 | 34.08 | 34.08 | 34.08 | 11,562,969 | +0.24(+0.72%) |
Sep 01, 2016 | 33.73 | 33.89 | 33.72 | 33.84 | 10,835,020 | -0.06(-0.18%) |
Aug 31, 2016 | 33.90 | 33.92 | 33.63 | 33.90 | 13,089,927 | +0.15(+0.44%) |
Aug 30, 2016 | 33.92 | 33.98 | 33.66 | 33.75 | 12,452,120 | -0.23(-0.69%) |
Aug 29, 2016 | 33.83 | 34.04 | 33.82 | 33.99 | 12,227,299 | +0.17(+0.51%) |
Aug 26, 2016 | 34.13 | 34.28 | 33.81 | 33.82 | 15,148,621 | -0.27(-0.80%) |
Aug 25, 2016 | 34.23 | 34.30 | 34.06 | 34.09 | 12,574,456 | -0.14(-0.41%) |
Aug 24, 2016 | 34.21 | 34.30 | 34.08 | 34.23 | 14,743,769 | +0.00(+0.00%) |
Aug 23, 2016 | 34.23 | 34.33 | 34.14 | 34.23 | 10,787,742 | +0.09(+0.25%) |
Aug 22, 2016 | 34.30 | 34.30 | 34.13 | 34.14 | 11,129,228 | -0.14(-0.41%) |
Aug 19, 2016 | 34.39 | 34.39 | 34.14 | 34.28 | 12,024,053 | -0.14(-0.41%) |
Aug 18, 2016 | 34.35 | 34.55 | 34.35 | 34.42 | 11,711,565 | +0.03(+0.09%) |
Aug 17, 2016 | 34.35 | 34.40 | 34.17 | 34.39 | 14,357,309 | +0.18(+0.52%) |
Aug 16, 2016 | 34.54 | 34.54 | 34.21 | 34.21 | 12,434,040 | -0.32(-0.93%) |
Aug 15, 2016 | 34.42 | 34.60 | 34.35 | 34.53 | 13,311,176 | +0.16(+0.48%) |
Aug 12, 2016 | 34.28 | 34.49 | 34.18 | 34.37 | 14,000,756 | +0.22(+0.64%) |
Aug 11, 2016 | 34.13 | 34.24 | 34.05 | 34.15 | 14,480,333 | +0.11(+0.32%) |
Aug 10, 2016 | 34.07 | 34.10 | 33.96 | 34.04 | 10,776,460 | +0.11(+0.32%) |
Aug 09, 2016 | 33.96 | 34.07 | 33.86 | 33.93 | 9,327,921 | +0.02(+0.07%) |
Aug 08, 2016 | 33.90 | 33.97 | 33.74 | 33.91 | 11,120,113 | -0.03(-0.09%) |
Aug 05, 2016 | 34.07 | 34.14 | 33.89 | 33.94 | 13,320,862 | -0.02(-0.07%) |
Aug 04, 2016 | 34.00 | 34.19 | 33.88 | 33.96 | 14,404,458 | -0.10(-0.30%) |
Aug 03, 2016 | 34.08 | 34.11 | 33.85 | 34.07 | 15,525,432 | +0.09(+0.25%) |
Aug 02, 2016 | 33.84 | 34.02 | 33.81 | 33.98 | 16,429,879 | +0.06(+0.18%) |
Aug 01, 2016 | 34.10 | 34.21 | 33.90 | 33.92 | 15,820,521 | -0.14(-0.41%) |
Jul 29, 2016 | 34.13 | 34.15 | 33.94 | 34.06 | 21,176,798 | -0.02(-0.05%) |
Jul 28, 2016 | 33.78 | 34.10 | 33.74 | 34.07 | 16,753,008 | +0.20(+0.58%) |
Jul 27, 2016 | 34.27 | 34.39 | 33.64 | 33.88 | 47,990,036 | -1.16(-3.30%) |
Jul 26, 2016 | 35.54 | 35.63 | 34.99 | 35.03 | 20,266,438 | -0.54(-1.51%) |
Jul 25, 2016 | 35.76 | 35.77 | 35.49 | 35.57 | 11,701,757 | -0.20(-0.57%) |
Jul 22, 2016 | 35.52 | 35.78 | 35.51 | 35.77 | 11,319,755 | +0.30(+0.84%) |
Jul 21, 2016 | 35.39 | 35.52 | 35.33 | 35.48 | 10,440,847 | -0.05(-0.13%) |
Jul 20, 2016 | 35.71 | 35.73 | 35.43 | 35.52 | 10,861,196 | -0.09(-0.26%) |
Jul 19, 2016 | 35.49 | 35.68 | 35.46 | 35.62 | 9,942,581 | +0.00(+0.00%) |
Jul 18, 2016 | 35.67 | 35.67 | 35.50 | 35.62 | 10,195,258 | +0.00(+0.00%) |
Jul 15, 2016 | 35.81 | 35.83 | 35.47 | 35.62 | 13,606,238 | -0.05(-0.13%) |
Jul 14, 2016 | 35.70 | 35.86 | 35.58 | 35.67 | 9,763,234 | -0.04(-0.11%) |
Jul 13, 2016 | 35.60 | 35.72 | 35.46 | 35.70 | 10,284,839 | +0.12(+0.35%) |
Jul 12, 2016 | 35.63 | 35.68 | 35.27 | 35.58 | 12,486,376 | +0.01(+0.02%) |
Jul 11, 2016 | 35.40 | 35.73 | 35.21 | 35.57 | 14,012,100 | +0.15(+0.42%) |
Jul 08, 2016 | 35.36 | 35.53 | 35.20 | 35.42 | 14,254,603 | +0.23(+0.64%) |
Jul 07, 2016 | 35.45 | 35.53 | 35.10 | 35.20 | 12,479,075 | -0.14(-0.40%) |
Jul 06, 2016 | 35.52 | 35.56 | 35.06 | 35.34 | 13,966,997 | -0.12(-0.35%) |
Jul 05, 2016 | 35.25 | 35.65 | 35.24 | 35.46 | 15,807,251 | +0.24(+0.69%) |
Jul 01, 2016 | 35.38 | 35.22 | 35.22 | 35.22 | 15,116,282 | -0.16(-0.46%) |
Jun 30, 2016 | 34.75 | 35.38 | 34.73 | 35.38 | 20,568,738 | +0.69(+2.00%) |
Jun 29, 2016 | 34.65 | 34.90 | 34.53 | 34.69 | 15,694,309 | +0.20(+0.59%) |
Jun 28, 2016 | 34.39 | 34.49 | 34.09 | 34.49 | 21,150,118 | +0.31(+0.91%) |
Jun 27, 2016 | 34.09 | 34.26 | 33.81 | 34.17 | 20,248,110 | -0.12(-0.34%) |
Jun 24, 2016 | 34.50 | 34.78 | 34.21 | 34.29 | 33,312,594 | -0.90(-2.55%) |
Jun 23, 2016 | 35.15 | 35.26 | 35.00 | 35.19 | 12,369,013 | +0.17(+0.49%) |
Jun 22, 2016 | 35.32 | 35.38 | 34.98 | 35.02 | 13,757,358 | -0.21(-0.60%) |
Jun 21, 2016 | 35.25 | 35.35 | 35.13 | 35.23 | 10,145,327 | +0.12(+0.33%) |
Jun 20, 2016 | 35.20 | 35.37 | 35.10 | 35.11 | 13,723,328 | +0.15(+0.42%) |
Jun 17, 2016 | 35.26 | 35.30 | 34.64 | 34.96 | 26,653,250 | -0.41(-1.15%) |
Jun 16, 2016 | 35.03 | 35.39 | 34.91 | 35.37 | 14,482,701 | +0.23(+0.67%) |
Jun 15, 2016 | 35.22 | 35.39 | 35.03 | 35.13 | 10,710,222 | -0.02(-0.07%) |
Jun 14, 2016 | 35.01 | 35.23 | 34.69 | 35.16 | 14,473,834 | -0.06(-0.18%) |
Jun 13, 2016 | 35.50 | 35.65 | 35.20 | 35.22 | 13,596,587 | -0.41(-1.14%) |
Jun 10, 2016 | 35.34 | 35.64 | 35.29 | 35.63 | 15,951,638 | +0.18(+0.50%) |
Jun 09, 2016 | 35.12 | 35.48 | 35.10 | 35.45 | 10,382,516 | +0.16(+0.46%) |
Jun 08, 2016 | 35.05 | 35.37 | 35.01 | 35.29 | 10,217,993 | +0.18(+0.51%) |
Jun 07, 2016 | 35.13 | 35.23 | 35.01 | 35.11 | 12,666,825 | -0.04(-0.11%) |
Jun 06, 2016 | 34.93 | 35.23 | 34.92 | 35.15 | 13,309,877 | +0.26(+0.73%) |
Jun 03, 2016 | 34.67 | 34.90 | 34.61 | 34.89 | 17,343,034 | +0.25(+0.72%) |
Jun 02, 2016 | 34.63 | 34.64 | 34.47 | 34.64 | 8,641,197 | +0.02(+0.04%) |
Jun 01, 2016 | 34.55 | 34.69 | 34.46 | 34.63 | 11,509,662 | +0.08(+0.22%) |
May 31, 2016 | 34.84 | 34.84 | 34.29 | 34.55 | 24,443,466 | -0.14(-0.40%) |
May 27, 2016 | 34.63 | 34.69 | 34.69 | 34.69 | 10,190,216 | +0.07(+0.20%) |
May 26, 2016 | 34.50 | 34.68 | 34.43 | 34.62 | 11,225,326 | +0.24(+0.70%) |
May 25, 2016 | 34.48 | 34.57 | 34.28 | 34.38 | 11,900,067 | +0.01(+0.02%) |
May 24, 2016 | 34.16 | 34.41 | 34.08 | 34.37 | 16,309,080 | +0.31(+0.91%) |
May 23, 2016 | 34.14 | 34.21 | 34.04 | 34.06 | 17,497,438 | +0.02(+0.05%) |
May 20, 2016 | 34.48 | 34.50 | 34.04 | 34.05 | 16,670,823 | -0.29(-0.83%) |
May 19, 2016 | 34.28 | 34.39 | 34.12 | 34.33 | 13,760,354 | -0.12(-0.36%) |
May 18, 2016 | 34.52 | 34.73 | 34.26 | 34.46 | 16,167,556 | -0.21(-0.60%) |
May 17, 2016 | 35.21 | 35.29 | 34.63 | 34.67 | 22,535,016 | -0.67(-1.91%) |
May 16, 2016 | 34.98 | 35.42 | 34.97 | 35.34 | 12,151,996 | +0.21(+0.60%) |
May 13, 2016 | 35.44 | 35.50 | 35.04 | 35.13 | 13,349,426 | -0.37(-1.05%) |
May 12, 2016 | 35.29 | 35.55 | 35.24 | 35.50 | 13,507,224 | +0.29(+0.81%) |
May 11, 2016 | 35.42 | 35.54 | 35.21 | 35.22 | 11,402,634 | -0.22(-0.63%) |
May 10, 2016 | 35.20 | 35.51 | 35.18 | 35.44 | 11,531,522 | +0.40(+1.13%) |
May 09, 2016 | 35.11 | 35.25 | 34.99 | 35.05 | 10,469,826 | -0.06(-0.18%) |
May 06, 2016 | 34.91 | 35.18 | 34.79 | 35.11 | 11,055,292 | +0.20(+0.58%) |
May 05, 2016 | 34.81 | 35.24 | 34.76 | 34.91 | 11,361,309 | +0.06(+0.18%) |
May 04, 2016 | 34.64 | 34.94 | 34.48 | 34.84 | 12,070,560 | +0.11(+0.31%) |
May 03, 2016 | 34.76 | 34.91 | 34.59 | 34.74 | 13,451,611 | -0.11(-0.31%) |
May 02, 2016 | 34.53 | 35.01 | 34.53 | 34.84 | 16,236,092 | +0.14(+0.40%) |
Apr 29, 2016 | 34.50 | 34.75 | 34.47 | 34.70 | 15,124,214 | +0.13(+0.38%) |
Apr 28, 2016 | 34.47 | 34.78 | 34.44 | 34.57 | 14,112,770 | -0.04(-0.11%) |
Apr 27, 2016 | 34.58 | 34.75 | 34.28 | 34.61 | 14,633,020 | +0.12(+0.34%) |
Apr 26, 2016 | 34.80 | 34.83 | 34.42 | 34.50 | 17,989,064 | -0.14(-0.40%) |
Apr 25, 2016 | 34.47 | 34.64 | 34.38 | 34.63 | 14,424,216 | +0.13(+0.38%) |
Apr 22, 2016 | 33.92 | 34.60 | 33.92 | 34.50 | 32,445,704 | +0.68(+2.02%) |
Apr 21, 2016 | 34.29 | 34.30 | 33.21 | 33.82 | 48,030,128 | -0.55(-1.60%) |
Apr 20, 2016 | 35.12 | 35.15 | 34.13 | 34.37 | 52,099,912 | -1.73(-4.79%) |
Apr 19, 2016 | 35.87 | 36.11 | 35.75 | 36.10 | 18,610,170 | +0.29(+0.82%) |
Apr 18, 2016 | 35.71 | 35.85 | 35.49 | 35.80 | 14,894,503 | +0.09(+0.26%) |
Apr 15, 2016 | 35.49 | 35.75 | 35.39 | 35.71 | 17,617,892 | +0.21(+0.59%) |
Apr 14, 2016 | 35.68 | 35.80 | 35.44 | 35.50 | 16,757,776 | -0.16(-0.46%) |
Apr 13, 2016 | 36.23 | 36.23 | 35.49 | 35.67 | 17,079,660 | -0.47(-1.31%) |
Apr 12, 2016 | 35.95 | 36.22 | 35.91 | 36.14 | 14,482,713 | +0.16(+0.45%) |
Apr 11, 2016 | 36.33 | 36.51 | 35.95 | 35.98 | 15,335,943 | -0.33(-0.92%) |
Apr 08, 2016 | 35.98 | 36.39 | 35.98 | 36.31 | 15,438,238 | +0.40(+1.10%) |
Apr 07, 2016 | 36.02 | 36.02 | 35.76 | 35.91 | 11,994,948 | -0.27(-0.75%) |
Apr 06, 2016 | 36.08 | 36.20 | 35.93 | 36.18 | 11,776,418 | +0.14(+0.39%) |
Apr 05, 2016 | 36.11 | 36.26 | 35.98 | 36.04 | 13,807,670 | -0.28(-0.77%) |
Apr 04, 2016 | 36.28 | 36.35 | 36.02 | 36.32 | 13,722,031 | +0.05(+0.13%) |
Apr 01, 2016 | 35.74 | 36.31 | 35.72 | 36.28 | 19,263,904 | +0.34(+0.95%) |
Mar 31, 2016 | 36.06 | 36.32 | 35.88 | 35.94 | 20,062,660 | -0.15(-0.41%) |
Mar 30, 2016 | 36.12 | 36.20 | 35.89 | 36.08 | 18,475,268 | +0.08(+0.21%) |
Mar 29, 2016 | 35.53 | 36.03 | 35.49 | 36.01 | 32,285,332 | +0.53(+1.48%) |
Mar 28, 2016 | 35.29 | 35.58 | 35.25 | 35.48 | 17,177,434 | +0.17(+0.48%) |
Mar 24, 2016 | 35.21 | 35.31 | 35.31 | 35.31 | 14,058,133 | +0.09(+0.26%) |
Mar 23, 2016 | 35.17 | 35.41 | 35.13 | 35.22 | 11,995,081 | -0.03(-0.09%) |
Mar 22, 2016 | 35.29 | 35.42 | 35.16 | 35.25 | 17,798,626 | -0.13(-0.37%) |
Mar 21, 2016 | 35.18 | 35.53 | 35.14 | 35.38 | 12,573,822 | +0.05(+0.15%) |
Mar 18, 2016 | 35.51 | 35.53 | 35.16 | 35.32 | 30,792,348 | -0.13(-0.37%) |
Mar 17, 2016 | 34.90 | 35.56 | 34.83 | 35.46 | 31,084,462 | +0.56(+1.60%) |
Mar 16, 2016 | 34.90 | 34.99 | 34.51 | 34.90 | 19,861,146 | -0.15(-0.42%) |
Mar 15, 2016 | 34.92 | 35.29 | 34.91 | 35.05 | 17,667,656 | -0.04(-0.11%) |
Mar 14, 2016 | 34.89 | 35.18 | 34.89 | 35.08 | 17,048,308 | +0.07(+0.20%) |
Mar 11, 2016 | 34.86 | 35.05 | 34.81 | 35.01 | 20,821,334 | +0.25(+0.71%) |
Mar 10, 2016 | 34.47 | 34.79 | 34.34 | 34.77 | 37,600,056 | +0.32(+0.94%) |
Mar 09, 2016 | 34.12 | 34.46 | 34.12 | 34.44 | 24,022,212 | +0.38(+1.11%) |
Mar 08, 2016 | 33.76 | 34.18 | 33.67 | 34.07 | 24,587,778 | +0.24(+0.70%) |
Mar 07, 2016 | 33.75 | 33.93 | 33.71 | 33.83 | 13,914,233 | -0.08(-0.23%) |
Mar 04, 2016 | 33.65 | 33.94 | 33.58 | 33.91 | 17,812,202 | +0.12(+0.34%) |
Mar 03, 2016 | 33.52 | 33.81 | 33.47 | 33.79 | 17,087,856 | +0.15(+0.43%) |
Mar 02, 2016 | 33.41 | 33.64 | 33.38 | 33.64 | 16,725,611 | +0.06(+0.18%) |
Mar 01, 2016 | 33.34 | 33.58 | 33.18 | 33.58 | 16,077,513 | +0.43(+1.30%) |
Feb 29, 2016 | 33.18 | 33.52 | 32.99 | 33.15 | 19,549,148 | -0.01(-0.02%) |
Feb 26, 2016 | 33.85 | 33.86 | 33.13 | 33.16 | 23,965,076 | -0.78(-2.31%) |
Feb 25, 2016 | 33.79 | 33.96 | 33.72 | 33.94 | 14,181,664 | +0.19(+0.57%) |
Feb 24, 2016 | 33.49 | 33.77 | 33.34 | 33.75 | 14,074,398 | +0.17(+0.50%) |
Feb 23, 2016 | 33.62 | 33.86 | 33.56 | 33.58 | 14,514,923 | -0.19(-0.57%) |
Feb 22, 2016 | 33.64 | 33.94 | 33.54 | 33.77 | 26,950,840 | +0.13(+0.39%) |
Feb 19, 2016 | 33.50 | 33.64 | 33.27 | 33.64 | 16,717,364 | +0.12(+0.37%) |
Feb 18, 2016 | 33.54 | 33.61 | 33.28 | 33.52 | 14,530,651 | +0.09(+0.28%) |
Feb 17, 2016 | 33.38 | 33.53 | 33.27 | 33.43 | 16,043,965 | +0.10(+0.30%) |
Feb 16, 2016 | 33.30 | 33.41 | 33.07 | 33.33 | 16,490,720 | +0.19(+0.58%) |
Feb 12, 2016 | 32.84 | 33.14 | 33.14 | 33.14 | 19,803,808 | +0.54(+1.65%) |
Feb 11, 2016 | 32.31 | 32.75 | 32.27 | 32.60 | 21,889,172 | -0.11(-0.33%) |
Feb 10, 2016 | 33.31 | 33.35 | 32.68 | 32.71 | 21,762,706 | -0.58(-1.73%) |
Feb 09, 2016 | 32.48 | 33.43 | 32.48 | 33.28 | 32,332,116 | +0.50(+1.52%) |
Feb 08, 2016 | 32.41 | 32.81 | 32.21 | 32.78 | 22,446,110 | +0.16(+0.50%) |
Feb 05, 2016 | 33.00 | 33.04 | 32.49 | 32.62 | 22,527,112 | -0.07(-0.21%) |
Feb 04, 2016 | 32.68 | 32.97 | 32.59 | 32.69 | 18,751,762 | -0.15(-0.44%) |
Feb 03, 2016 | 32.90 | 33.00 | 32.50 | 32.84 | 20,761,190 | +0.22(+0.66%) |
Feb 02, 2016 | 32.82 | 32.89 | 32.59 | 32.62 | 16,034,385 | -0.43(-1.30%) |
Feb 01, 2016 | 32.74 | 33.17 | 32.72 | 33.05 | 22,243,698 | +0.06(+0.19%) |
Jan 29, 2016 | 32.94 | 33.25 | 32.78 | 32.99 | 26,613,876 | +0.27(+0.82%) |
Jan 28, 2016 | 32.42 | 32.84 | 32.33 | 32.72 | 21,625,692 | +0.37(+1.14%) |
Jan 27, 2016 | 32.42 | 32.64 | 32.14 | 32.35 | 18,420,680 | +0.01(+0.02%) |
Jan 26, 2016 | 32.41 | 32.67 | 32.23 | 32.35 | 16,905,048 | -0.06(-0.19%) |
Jan 25, 2016 | 32.47 | 32.67 | 32.23 | 32.41 | 16,240,424 | +0.08(+0.24%) |
Jan 22, 2016 | 32.01 | 32.47 | 31.86 | 32.33 | 19,786,680 | +0.51(+1.62%) |
Jan 21, 2016 | 31.86 | 31.91 | 31.58 | 31.81 | 20,240,742 | +0.01(+0.02%) |
Jan 20, 2016 | 31.86 | 31.99 | 31.32 | 31.81 | 25,919,768 | -0.41(-1.29%) |
Jan 19, 2016 | 32.11 | 32.38 | 32.01 | 32.22 | 20,099,412 | +0.32(+1.01%) |
Jan 15, 2016 | 31.48 | 31.90 | 31.90 | 31.90 | 27,520,092 | -0.29(-0.91%) |
Jan 14, 2016 | 32.28 | 32.41 | 32.01 | 32.19 | 20,851,174 | +0.02(+0.07%) |
Jan 13, 2016 | 32.41 | 32.72 | 32.12 | 32.17 | 21,923,382 | -0.21(-0.64%) |
Jan 12, 2016 | 32.51 | 32.63 | 32.18 | 32.38 | 28,380,336 | +0.42(+1.30%) |
Jan 11, 2016 | 31.96 | 32.18 | 31.74 | 31.96 | 20,565,326 | +0.05(+0.17%) |
Jan 08, 2016 | 32.01 | 32.38 | 31.83 | 31.91 | 19,053,818 | -0.08(-0.26%) |
Jan 07, 2016 | 32.01 | 32.37 | 31.86 | 31.99 | 26,749,862 | -0.54(-1.65%) |
Jan 06, 2016 | 32.44 | 32.68 | 32.31 | 32.53 | 21,134,346 | -0.18(-0.54%) |
Jan 05, 2016 | 32.52 | 32.76 | 32.41 | 32.71 | 20,515,518 | +0.12(+0.35%) |
Jan 04, 2016 | 32.55 | 32.67 | 32.26 | 32.59 | 20,924,908 | -0.43(-1.30%) |
Dec 31, 2015 | 33.28 | 33.02 | 33.02 | 33.02 | 12,655,656 | -0.47(-1.40%) |
Dec 30, 2015 | 33.63 | 33.64 | 33.40 | 33.49 | 6,649,589 | -0.11(-0.32%) |
Dec 29, 2015 | 33.47 | 33.65 | 33.44 | 33.60 | 10,069,228 | +0.17(+0.51%) |
Dec 28, 2015 | 33.39 | 33.45 | 33.29 | 33.43 | 8,229,984 | -0.04(-0.12%) |
Dec 24, 2015 | 33.43 | 33.47 | 33.47 | 33.47 | 3,950,510 | -0.10(-0.30%) |
Dec 23, 2015 | 33.35 | 33.61 | 33.32 | 33.57 | 11,828,742 | +0.29(+0.88%) |
Dec 22, 2015 | 32.94 | 33.35 | 32.83 | 33.28 | 15,976,285 | +0.39(+1.19%) |
Dec 21, 2015 | 32.91 | 33.00 | 32.64 | 32.88 | 13,587,216 | +0.22(+0.66%) |
Dec 18, 2015 | 33.33 | 33.38 | 32.67 | 32.67 | 31,982,526 | -0.76(-2.28%) |
Dec 17, 2015 | 33.67 | 33.74 | 33.38 | 33.43 | 19,083,626 | -0.27(-0.80%) |
Dec 16, 2015 | 33.24 | 33.75 | 33.24 | 33.70 | 28,446,636 | +0.59(+1.79%) |
Dec 15, 2015 | 32.93 | 33.24 | 32.87 | 33.11 | 23,308,324 | +0.48(+1.46%) |
Dec 14, 2015 | 32.52 | 32.87 | 32.26 | 32.63 | 26,137,546 | +0.14(+0.43%) |
Dec 11, 2015 | 32.77 | 32.92 | 32.39 | 32.49 | 22,524,182 | -0.38(-1.15%) |
Dec 10, 2015 | 32.84 | 33.11 | 32.69 | 32.87 | 20,143,204 | +0.08(+0.23%) |
Dec 09, 2015 | 32.88 | 33.26 | 32.67 | 32.79 | 16,841,644 | -0.27(-0.81%) |
Dec 08, 2015 | 33.09 | 33.24 | 32.89 | 33.06 | 13,967,306 | -0.15(-0.44%) |
Dec 07, 2015 | 33.29 | 33.39 | 33.05 | 33.21 | 15,651,542 | -0.07(-0.21%) |
Dec 04, 2015 | 32.73 | 33.42 | 32.73 | 33.28 | 21,450,272 | +0.64(+1.95%) |
Dec 03, 2015 | 32.84 | 32.97 | 32.53 | 32.64 | 19,520,796 | -0.24(-0.72%) |
Dec 02, 2015 | 32.92 | 33.00 | 32.74 | 32.88 | 16,390,205 | -0.09(-0.28%) |