Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.54 | 43.09 | 42.39 | 42.89 | 32,765,054 | +0.86(+2.04%) |
Nov 29, 2016 | 41.79 | 42.25 | 41.79 | 42.03 | 20,069,928 | +0.23(+0.54%) |
Nov 28, 2016 | 42.24 | 42.54 | 41.65 | 41.81 | 32,658,384 | -0.84(-1.98%) |
Nov 25, 2016 | 42.47 | 42.65 | 42.18 | 42.65 | 11,888,596 | +0.37(+0.88%) |
Nov 23, 2016 | 42.28 | 42.28 | 42.28 | 0 | -0.05(-0.12%) | |
Nov 22, 2016 | 42.49 | 42.62 | 41.99 | 42.32 | 28,138,608 | +0.08(+0.19%) |
Nov 21, 2016 | 42.84 | 42.94 | 42.16 | 42.24 | 29,099,722 | -0.57(-1.33%) |
Nov 18, 2016 | 42.51 | 42.94 | 42.14 | 42.81 | 36,611,100 | +0.27(+0.63%) |
Nov 17, 2016 | 41.65 | 42.88 | 41.30 | 42.54 | 36,022,288 | +0.66(+1.57%) |
Nov 16, 2016 | 41.98 | 42.28 | 41.63 | 41.89 | 33,300,680 | -0.74(-1.73%) |
Nov 15, 2016 | 42.45 | 42.62 | 41.77 | 42.62 | 48,656,116 | -0.51(-1.18%) |
Nov 14, 2016 | 42.07 | 43.80 | 42.07 | 43.13 | 72,967,000 | +1.21(+2.88%) |
Nov 11, 2016 | 41.41 | 42.14 | 41.12 | 41.93 | 57,488,848 | +0.08(+0.19%) |
Nov 10, 2016 | 39.66 | 42.09 | 39.54 | 41.85 | 124,583,336 | +2.95(+7.59%) |
Nov 09, 2016 | 37.55 | 39.40 | 37.28 | 38.90 | 83,400,848 | +1.99(+5.38%) |
Nov 08, 2016 | 36.62 | 37.14 | 36.37 | 36.91 | 23,991,270 | +0.11(+0.31%) |
Nov 07, 2016 | 36.65 | 37.03 | 36.64 | 36.80 | 31,780,008 | +0.65(+1.79%) |
Nov 04, 2016 | 36.76 | 36.81 | 36.06 | 36.15 | 33,795,804 | -0.60(-1.63%) |
Nov 03, 2016 | 36.74 | 37.11 | 36.68 | 36.75 | 18,485,734 | +0.08(+0.22%) |
Nov 02, 2016 | 36.78 | 36.89 | 36.53 | 36.67 | 24,139,908 | -0.30(-0.81%) |
Nov 01, 2016 | 37.07 | 37.20 | 36.65 | 36.97 | 24,906,562 | -0.02(-0.04%) |
Oct 31, 2016 | 37.30 | 37.43 | 36.98 | 36.98 | 25,025,852 | -0.18(-0.48%) |
Oct 28, 2016 | 37.43 | 37.49 | 36.88 | 37.16 | 25,978,956 | -0.14(-0.39%) |
Oct 27, 2016 | 37.31 | 37.63 | 37.18 | 37.30 | 31,923,696 | +0.21(+0.56%) |
Oct 26, 2016 | 36.54 | 37.11 | 36.52 | 37.10 | 31,328,274 | +0.35(+0.94%) |
Oct 25, 2016 | 36.55 | 36.81 | 36.50 | 36.75 | 25,380,644 | +0.16(+0.44%) |
Oct 24, 2016 | 36.53 | 36.72 | 36.40 | 36.59 | 24,015,504 | +0.35(+0.95%) |
Oct 21, 2016 | 35.96 | 36.41 | 35.90 | 36.24 | 26,736,320 | +0.13(+0.36%) |
Oct 20, 2016 | 36.15 | 36.40 | 35.90 | 36.12 | 33,850,632 | -0.27(-0.73%) |
Oct 19, 2016 | 36.06 | 36.60 | 36.06 | 36.38 | 33,560,044 | +0.25(+0.69%) |
Oct 18, 2016 | 35.97 | 36.17 | 35.70 | 36.13 | 29,705,626 | +0.36(+1.01%) |
Oct 17, 2016 | 35.80 | 35.98 | 35.62 | 35.77 | 23,464,738 | -0.17(-0.47%) |
Oct 14, 2016 | 36.31 | 36.59 | 35.62 | 35.94 | 56,504,424 | -0.03(-0.09%) |
Oct 13, 2016 | 36.36 | 36.36 | 35.59 | 35.97 | 54,932,688 | -0.46(-1.26%) |
Oct 12, 2016 | 36.58 | 36.84 | 36.42 | 36.43 | 27,061,706 | -0.10(-0.29%) |
Oct 11, 2016 | 36.81 | 36.83 | 36.29 | 36.53 | 31,650,052 | -0.16(-0.44%) |
Oct 10, 2016 | 36.73 | 36.91 | 36.52 | 36.69 | 27,126,608 | +0.26(+0.71%) |
Oct 07, 2016 | 36.33 | 36.53 | 36.12 | 36.44 | 30,969,644 | +0.12(+0.33%) |
Oct 06, 2016 | 36.32 | 36.48 | 36.03 | 36.32 | 37,169,548 | +0.15(+0.42%) |
Oct 05, 2016 | 35.23 | 36.24 | 35.23 | 36.16 | 50,323,460 | +1.00(+2.83%) |
Oct 04, 2016 | 35.06 | 35.44 | 35.01 | 35.17 | 54,745,600 | -0.06(-0.18%) |
Oct 03, 2016 | 35.46 | 35.50 | 35.01 | 35.23 | 47,454,548 | -0.36(-1.02%) |
Sep 30, 2016 | 35.63 | 35.95 | 35.45 | 35.59 | 67,207,528 | -0.07(-0.20%) |
Sep 29, 2016 | 36.32 | 36.38 | 35.54 | 35.66 | 56,223,204 | -0.76(-2.07%) |
Sep 28, 2016 | 36.46 | 36.56 | 36.14 | 36.42 | 34,981,068 | +0.18(+0.49%) |
Sep 27, 2016 | 36.00 | 36.25 | 35.90 | 36.24 | 30,273,486 | +0.17(+0.47%) |
Sep 26, 2016 | 36.47 | 36.57 | 35.89 | 36.07 | 38,486,372 | -0.69(-1.88%) |
Sep 23, 2016 | 36.57 | 36.90 | 36.52 | 36.77 | 35,718,224 | +0.02(+0.04%) |
Sep 22, 2016 | 36.84 | 37.07 | 36.47 | 36.75 | 45,985,868 | -0.09(-0.24%) |
Sep 21, 2016 | 37.38 | 37.41 | 36.44 | 36.84 | 80,275,208 | -0.59(-1.57%) |
Sep 20, 2016 | 37.90 | 37.94 | 37.07 | 37.43 | 64,072,740 | +0.44(+1.20%) |
Sep 19, 2016 | 36.67 | 37.21 | 36.56 | 36.98 | 41,750,460 | +0.47(+1.28%) |
Sep 16, 2016 | 36.73 | 36.87 | 36.37 | 36.52 | 64,532,208 | -0.58(-1.56%) |
Sep 15, 2016 | 37.07 | 37.26 | 36.32 | 37.10 | 76,124,024 | -0.30(-0.80%) |
Sep 14, 2016 | 37.84 | 38.25 | 37.38 | 37.39 | 55,782,372 | -0.35(-0.94%) |
Sep 13, 2016 | 38.42 | 38.47 | 37.39 | 37.75 | 73,381,848 | -1.27(-3.26%) |
Sep 12, 2016 | 38.88 | 39.10 | 38.57 | 39.02 | 44,273,688 | -0.14(-0.37%) |
Sep 09, 2016 | 39.78 | 40.08 | 39.16 | 39.16 | 39,993,668 | -0.95(-2.36%) |
Sep 08, 2016 | 40.04 | 40.18 | 39.84 | 40.11 | 17,622,462 | +0.10(+0.26%) |
Sep 07, 2016 | 40.02 | 40.21 | 39.91 | 40.01 | 15,472,838 | -0.18(-0.44%) |
Sep 06, 2016 | 40.64 | 40.65 | 39.89 | 40.18 | 27,160,974 | -0.45(-1.11%) |
Sep 02, 2016 | 40.55 | 40.63 | 40.63 | 40.63 | 15,779,926 | +0.10(+0.24%) |
Sep 01, 2016 | 40.93 | 40.99 | 40.28 | 40.54 | 21,170,580 | -0.30(-0.73%) |
Aug 31, 2016 | 40.75 | 40.93 | 40.38 | 40.83 | 30,518,042 | +0.14(+0.36%) |
Aug 30, 2016 | 39.97 | 40.70 | 39.93 | 40.69 | 31,167,424 | +0.85(+2.14%) |
Aug 29, 2016 | 39.19 | 39.99 | 39.14 | 39.84 | 26,375,088 | +0.84(+2.16%) |
Aug 26, 2016 | 39.05 | 39.26 | 38.81 | 38.99 | 19,317,172 | +0.10(+0.27%) |
Aug 25, 2016 | 39.08 | 39.14 | 38.82 | 38.89 | 16,970,534 | -0.20(-0.51%) |
Aug 24, 2016 | 38.98 | 39.20 | 38.86 | 39.09 | 20,298,220 | +0.18(+0.45%) |
Aug 23, 2016 | 39.10 | 39.19 | 38.90 | 38.91 | 19,196,224 | -0.18(-0.45%) |
Aug 22, 2016 | 39.10 | 39.18 | 38.98 | 39.09 | 11,460,983 | -0.02(-0.04%) |
Aug 19, 2016 | 38.94 | 39.17 | 38.74 | 39.11 | 15,622,831 | +0.10(+0.25%) |
Aug 18, 2016 | 38.98 | 39.11 | 38.85 | 39.01 | 15,164,352 | -0.06(-0.16%) |
Aug 17, 2016 | 38.88 | 39.11 | 38.83 | 39.07 | 16,251,255 | +0.14(+0.35%) |
Aug 16, 2016 | 38.71 | 39.06 | 38.63 | 38.94 | 17,364,402 | +0.14(+0.35%) |
Aug 15, 2016 | 38.62 | 38.86 | 38.61 | 38.80 | 14,628,775 | +0.30(+0.77%) |
Aug 12, 2016 | 38.62 | 38.65 | 38.45 | 38.50 | 16,456,050 | -0.27(-0.70%) |
Aug 11, 2016 | 38.77 | 38.98 | 38.52 | 38.78 | 18,181,092 | +0.05(+0.12%) |
Aug 10, 2016 | 39.24 | 39.33 | 38.64 | 38.73 | 20,879,012 | -0.60(-1.53%) |
Aug 09, 2016 | 39.40 | 39.51 | 39.23 | 39.33 | 13,000,356 | +0.02(+0.04%) |
Aug 08, 2016 | 39.21 | 39.43 | 39.18 | 39.31 | 18,501,478 | +0.18(+0.47%) |
Aug 05, 2016 | 38.90 | 39.15 | 38.69 | 39.13 | 23,718,064 | +0.68(+1.76%) |
Aug 04, 2016 | 38.26 | 38.58 | 38.24 | 38.45 | 18,240,644 | +0.22(+0.57%) |
Aug 03, 2016 | 38.04 | 38.29 | 38.04 | 38.24 | 18,553,636 | +0.20(+0.53%) |
Aug 02, 2016 | 38.00 | 38.14 | 37.79 | 38.04 | 21,360,518 | -0.09(-0.23%) |
Aug 01, 2016 | 38.26 | 38.32 | 37.98 | 38.12 | 20,098,432 | -0.13(-0.33%) |
Jul 29, 2016 | 38.24 | 38.41 | 38.24 | 38.25 | 16,442,975 | -0.13(-0.33%) |
Jul 28, 2016 | 38.23 | 38.45 | 38.02 | 38.38 | 15,754,348 | +0.10(+0.27%) |
Jul 27, 2016 | 38.24 | 38.45 | 38.10 | 38.28 | 22,431,214 | +0.02(+0.06%) |
Jul 26, 2016 | 38.30 | 38.41 | 38.12 | 38.25 | 20,228,250 | -0.12(-0.31%) |
Jul 25, 2016 | 38.47 | 38.48 | 38.16 | 38.37 | 15,202,075 | -0.16(-0.41%) |
Jul 22, 2016 | 38.53 | 38.56 | 38.36 | 38.53 | 17,040,996 | +0.02(+0.04%) |
Jul 21, 2016 | 38.79 | 38.92 | 38.51 | 38.51 | 19,988,462 | -0.25(-0.64%) |
Jul 20, 2016 | 38.75 | 38.83 | 38.59 | 38.76 | 20,777,032 | +0.19(+0.50%) |
Jul 19, 2016 | 38.34 | 38.71 | 38.31 | 38.57 | 20,043,266 | +0.07(+0.19%) |
Jul 18, 2016 | 38.12 | 38.54 | 38.10 | 38.50 | 30,270,194 | +0.45(+1.19%) |
Jul 15, 2016 | 38.95 | 38.98 | 37.80 | 38.04 | 44,044,212 | -0.98(-2.51%) |
Jul 14, 2016 | 39.11 | 39.19 | 38.81 | 39.02 | 22,036,302 | +0.53(+1.39%) |
Jul 13, 2016 | 38.52 | 38.65 | 38.26 | 38.49 | 18,041,290 | -0.06(-0.17%) |
Jul 12, 2016 | 38.61 | 38.78 | 38.45 | 38.55 | 18,893,210 | +0.22(+0.56%) |
Jul 11, 2016 | 38.36 | 38.63 | 38.23 | 38.34 | 20,075,276 | +0.23(+0.61%) |
Jul 08, 2016 | 37.84 | 38.21 | 37.32 | 38.11 | 24,800,100 | +0.79(+2.12%) |
Jul 07, 2016 | 37.14 | 37.65 | 37.03 | 37.32 | 22,505,558 | +0.12(+0.32%) |
Jul 06, 2016 | 36.59 | 37.21 | 36.44 | 37.20 | 23,857,344 | +0.35(+0.95%) |
Jul 05, 2016 | 37.24 | 37.29 | 36.53 | 36.85 | 27,856,726 | -0.65(-1.74%) |
Jul 01, 2016 | 37.54 | 37.50 | 37.50 | 37.50 | 23,844,412 | -0.24(-0.63%) |
Jun 30, 2016 | 37.67 | 37.77 | 37.10 | 37.74 | 28,264,312 | +0.29(+0.77%) |
Jun 29, 2016 | 37.18 | 37.47 | 36.80 | 37.45 | 26,153,668 | +0.69(+1.89%) |
Jun 28, 2016 | 36.59 | 36.77 | 36.15 | 36.76 | 34,518,240 | +0.87(+2.42%) |
Jun 27, 2016 | 36.04 | 36.15 | 35.48 | 35.89 | 44,008,844 | -0.56(-1.53%) |
Jun 24, 2016 | 36.49 | 37.45 | 36.11 | 36.45 | 58,620,396 | -1.75(-4.59%) |
Jun 23, 2016 | 37.99 | 38.20 | 37.79 | 38.20 | 20,400,072 | +0.75(+2.00%) |
Jun 22, 2016 | 37.60 | 37.94 | 37.42 | 37.45 | 21,409,286 | -0.21(-0.55%) |
Jun 21, 2016 | 37.71 | 37.75 | 37.29 | 37.66 | 14,712,296 | +0.24(+0.64%) |
Jun 20, 2016 | 37.87 | 38.20 | 37.41 | 37.42 | 24,439,050 | +0.26(+0.71%) |
Jun 17, 2016 | 37.36 | 37.48 | 37.10 | 37.16 | 32,181,078 | -0.20(-0.53%) |
Jun 16, 2016 | 37.06 | 37.37 | 36.65 | 37.36 | 19,587,556 | +0.06(+0.15%) |
Jun 15, 2016 | 37.69 | 37.92 | 37.27 | 37.30 | 25,258,972 | -0.08(-0.21%) |
Jun 14, 2016 | 38.16 | 38.37 | 37.09 | 37.38 | 31,739,808 | -0.87(-2.27%) |
Jun 13, 2016 | 38.38 | 38.68 | 38.24 | 38.25 | 20,253,136 | -0.30(-0.77%) |
Jun 10, 2016 | 38.67 | 38.84 | 38.41 | 38.55 | 21,087,608 | -0.64(-1.63%) |
Jun 09, 2016 | 39.59 | 39.62 | 38.95 | 39.18 | 24,409,570 | -0.69(-1.72%) |
Jun 08, 2016 | 40.07 | 40.22 | 39.66 | 39.87 | 22,783,604 | -0.22(-0.54%) |
Jun 07, 2016 | 40.45 | 40.45 | 40.09 | 40.09 | 19,199,930 | -0.18(-0.44%) |
Jun 06, 2016 | 40.06 | 40.56 | 40.02 | 40.26 | 18,219,428 | +0.24(+0.60%) |
Jun 03, 2016 | 40.01 | 40.12 | 39.56 | 40.02 | 31,919,328 | -0.73(-1.80%) |
Jun 02, 2016 | 40.64 | 40.76 | 40.44 | 40.76 | 17,815,902 | +0.09(+0.22%) |
Jun 01, 2016 | 40.08 | 40.70 | 40.01 | 40.67 | 21,036,140 | +0.22(+0.55%) |
May 31, 2016 | 40.68 | 40.82 | 40.26 | 40.44 | 24,734,562 | -0.10(-0.26%) |
May 27, 2016 | 40.35 | 40.55 | 40.55 | 40.55 | 16,842,806 | +0.24(+0.59%) |
May 26, 2016 | 40.28 | 40.40 | 40.19 | 40.31 | 18,786,930 | +0.04(+0.10%) |
May 25, 2016 | 39.54 | 40.53 | 39.48 | 40.27 | 28,194,192 | +1.04(+2.64%) |
May 24, 2016 | 39.11 | 39.37 | 38.83 | 39.23 | 20,814,086 | +0.40(+1.03%) |
May 23, 2016 | 38.88 | 38.98 | 38.55 | 38.83 | 13,348,318 | -0.04(-0.10%) |
May 20, 2016 | 38.77 | 39.24 | 38.72 | 38.87 | 16,582,351 | +0.30(+0.76%) |
May 19, 2016 | 38.63 | 39.04 | 38.40 | 38.58 | 17,060,570 | -0.22(-0.55%) |
May 18, 2016 | 38.02 | 38.85 | 37.97 | 38.79 | 37,657,464 | +0.82(+2.16%) |
May 17, 2016 | 38.39 | 38.41 | 37.92 | 37.97 | 26,956,442 | -0.52(-1.35%) |
May 16, 2016 | 38.37 | 38.78 | 38.22 | 38.49 | 24,649,062 | +0.02(+0.06%) |
May 13, 2016 | 39.15 | 39.42 | 38.44 | 38.47 | 31,667,486 | -0.77(-1.95%) |
May 12, 2016 | 39.34 | 39.54 | 39.11 | 39.23 | 17,042,300 | +0.10(+0.24%) |
May 11, 2016 | 39.36 | 39.65 | 39.14 | 39.14 | 21,750,982 | -0.26(-0.65%) |
May 10, 2016 | 39.07 | 39.48 | 39.07 | 39.39 | 17,847,144 | +0.41(+1.06%) |
May 09, 2016 | 39.09 | 39.25 | 38.92 | 38.98 | 17,402,716 | -0.11(-0.29%) |
May 06, 2016 | 38.84 | 39.17 | 38.79 | 39.09 | 17,794,760 | +0.05(+0.12%) |
May 05, 2016 | 39.05 | 39.22 | 38.89 | 39.04 | 20,006,572 | +0.02(+0.04%) |
May 04, 2016 | 39.12 | 39.29 | 38.82 | 39.02 | 28,091,582 | -0.54(-1.37%) |
May 03, 2016 | 39.46 | 39.67 | 39.20 | 39.57 | 20,530,164 | -0.47(-1.17%) |
May 02, 2016 | 39.79 | 40.12 | 39.69 | 40.03 | 18,677,244 | +0.48(+1.22%) |
Apr 29, 2016 | 39.93 | 39.93 | 39.31 | 39.55 | 22,603,352 | -0.34(-0.85%) |
Apr 28, 2016 | 39.97 | 40.30 | 39.73 | 39.89 | 19,593,726 | -0.41(-1.02%) |
Apr 27, 2016 | 40.26 | 40.68 | 40.14 | 40.30 | 19,388,256 | +0.01(+0.02%) |
Apr 26, 2016 | 39.97 | 40.35 | 39.92 | 40.30 | 16,848,606 | +0.32(+0.81%) |
Apr 25, 2016 | 39.81 | 40.04 | 39.66 | 39.97 | 14,771,268 | -0.09(-0.22%) |
Apr 22, 2016 | 39.61 | 40.15 | 39.61 | 40.06 | 20,680,968 | +0.45(+1.14%) |
Apr 21, 2016 | 40.00 | 40.18 | 39.51 | 39.61 | 25,594,976 | -0.32(-0.79%) |
Apr 20, 2016 | 39.55 | 39.98 | 39.38 | 39.92 | 28,617,498 | +0.45(+1.14%) |
Apr 19, 2016 | 38.78 | 39.50 | 38.76 | 39.47 | 23,595,798 | +0.82(+2.13%) |
Apr 18, 2016 | 38.18 | 38.68 | 37.91 | 38.65 | 23,030,530 | +0.47(+1.22%) |
Apr 15, 2016 | 38.48 | 38.73 | 38.03 | 38.18 | 31,446,856 | -0.43(-1.11%) |
Apr 14, 2016 | 38.22 | 39.01 | 38.12 | 38.61 | 37,992,776 | -0.19(-0.49%) |
Apr 13, 2016 | 38.21 | 38.97 | 38.20 | 38.80 | 33,245,534 | +1.00(+2.64%) |
Apr 12, 2016 | 37.30 | 37.85 | 37.15 | 37.80 | 23,722,474 | +0.59(+1.57%) |
Apr 11, 2016 | 37.28 | 37.75 | 37.19 | 37.22 | 19,098,504 | -0.03(-0.09%) |
Apr 08, 2016 | 37.47 | 37.71 | 37.17 | 37.25 | 15,462,968 | +0.11(+0.30%) |
Apr 07, 2016 | 37.75 | 37.81 | 36.89 | 37.14 | 22,231,172 | -0.91(-2.39%) |
Apr 06, 2016 | 37.50 | 38.09 | 37.37 | 38.05 | 21,747,166 | +0.45(+1.20%) |
Apr 05, 2016 | 38.05 | 38.06 | 37.56 | 37.60 | 23,120,870 | -0.78(-2.04%) |
Apr 04, 2016 | 38.32 | 38.51 | 38.14 | 38.38 | 15,303,401 | +0.04(+0.10%) |
Apr 01, 2016 | 38.17 | 38.44 | 37.81 | 38.34 | 18,097,590 | +0.07(+0.19%) |
Mar 31, 2016 | 38.46 | 38.65 | 38.20 | 38.27 | 20,721,182 | -0.23(-0.60%) |
Mar 30, 2016 | 38.30 | 38.90 | 38.10 | 38.50 | 21,220,664 | +0.47(+1.25%) |
Mar 29, 2016 | 38.48 | 38.50 | 37.86 | 38.02 | 30,906,160 | -0.51(-1.33%) |
Mar 28, 2016 | 38.81 | 38.81 | 38.42 | 38.54 | 23,348,350 | -0.16(-0.41%) |
Mar 24, 2016 | 38.79 | 38.70 | 38.70 | 38.70 | 26,374,296 | -0.68(-1.73%) |
Mar 23, 2016 | 39.71 | 39.83 | 39.33 | 39.38 | 17,246,238 | -0.48(-1.21%) |
Mar 22, 2016 | 39.73 | 40.03 | 39.57 | 39.86 | 17,573,904 | -0.24(-0.59%) |
Mar 21, 2016 | 39.96 | 40.16 | 39.70 | 40.10 | 17,114,124 | +0.10(+0.26%) |
Mar 18, 2016 | 39.92 | 40.12 | 39.51 | 39.99 | 45,254,832 | +0.64(+1.63%) |
Mar 17, 2016 | 39.12 | 39.51 | 38.65 | 39.35 | 20,221,672 | +0.15(+0.38%) |
Mar 16, 2016 | 39.37 | 39.80 | 39.00 | 39.20 | 21,014,224 | -0.35(-0.88%) |
Mar 15, 2016 | 39.01 | 39.56 | 38.93 | 39.55 | 16,358,285 | +0.08(+0.20%) |
Mar 14, 2016 | 39.54 | 39.62 | 39.12 | 39.47 | 16,180,012 | -0.15(-0.38%) |
Mar 11, 2016 | 38.87 | 39.67 | 38.68 | 39.62 | 23,148,462 | +1.23(+3.22%) |
Mar 10, 2016 | 38.73 | 38.86 | 37.95 | 38.39 | 23,431,924 | -0.22(-0.57%) |
Mar 09, 2016 | 39.08 | 39.17 | 38.39 | 38.61 | 22,633,706 | -0.21(-0.53%) |
Mar 08, 2016 | 39.26 | 39.30 | 38.71 | 38.82 | 22,869,588 | -0.81(-2.04%) |
Mar 07, 2016 | 39.39 | 39.69 | 39.12 | 39.62 | 18,178,478 | -0.03(-0.08%) |
Mar 04, 2016 | 39.58 | 39.84 | 39.31 | 39.65 | 23,612,562 | +0.27(+0.68%) |
Mar 03, 2016 | 39.27 | 39.40 | 38.83 | 39.39 | 18,027,314 | +0.16(+0.40%) |
Mar 02, 2016 | 38.65 | 39.23 | 38.47 | 39.23 | 23,588,014 | +0.67(+1.74%) |
Mar 01, 2016 | 37.30 | 38.55 | 37.30 | 38.55 | 31,281,042 | +1.42(+3.84%) |
Feb 29, 2016 | 38.01 | 38.01 | 37.12 | 37.13 | 30,348,368 | -0.91(-2.39%) |
Feb 26, 2016 | 38.09 | 38.41 | 37.85 | 38.04 | 25,684,994 | +0.25(+0.67%) |
Feb 25, 2016 | 37.75 | 38.11 | 37.75 | 37.79 | 21,034,244 | +0.11(+0.29%) |
Feb 24, 2016 | 37.46 | 37.73 | 36.84 | 37.68 | 23,485,232 | -0.39(-1.02%) |
Feb 23, 2016 | 38.67 | 38.71 | 37.97 | 38.06 | 19,200,614 | -0.86(-2.22%) |
Feb 22, 2016 | 38.06 | 39.04 | 38.64 | 38.93 | 22,204,790 | +0.87(+2.29%) |
Feb 19, 2016 | 37.51 | 38.12 | 37.46 | 38.06 | 23,042,934 | +0.28(+0.75%) |
Feb 18, 2016 | 38.06 | 38.10 | 37.57 | 37.77 | 21,688,118 | -0.32(-0.83%) |
Feb 17, 2016 | 38.50 | 38.74 | 37.98 | 38.09 | 22,822,066 | -0.09(-0.23%) |
Feb 16, 2016 | 38.02 | 38.31 | 37.64 | 38.17 | 25,790,100 | +0.74(+1.97%) |
Feb 12, 2016 | 36.37 | 37.44 | 37.44 | 37.44 | 36,057,588 | +1.70(+4.76%) |
Feb 11, 2016 | 35.55 | 36.03 | 35.29 | 35.74 | 41,151,728 | -0.80(-2.19%) |
Feb 10, 2016 | 37.10 | 37.37 | 36.49 | 36.54 | 25,117,588 | -0.22(-0.60%) |
Feb 09, 2016 | 36.09 | 37.00 | 35.89 | 36.76 | 37,770,860 | -0.04(-0.11%) |
Feb 08, 2016 | 37.28 | 37.40 | 36.45 | 36.80 | 39,389,020 | -1.08(-2.84%) |
Feb 05, 2016 | 38.26 | 38.51 | 37.67 | 37.87 | 29,991,668 | -0.31(-0.81%) |
Feb 04, 2016 | 37.51 | 38.47 | 37.49 | 38.18 | 38,981,768 | +0.51(+1.37%) |
Feb 03, 2016 | 38.34 | 38.39 | 36.81 | 37.67 | 59,581,064 | -0.68(-1.76%) |
Feb 02, 2016 | 38.68 | 38.73 | 38.31 | 38.34 | 32,589,452 | -0.87(-2.22%) |
Feb 01, 2016 | 39.36 | 39.40 | 38.91 | 39.22 | 22,026,922 | -0.23(-0.58%) |
Jan 29, 2016 | 38.71 | 39.46 | 38.61 | 39.44 | 32,292,632 | +1.03(+2.68%) |
Jan 28, 2016 | 38.56 | 38.79 | 38.16 | 38.42 | 27,120,538 | +0.27(+0.72%) |
Jan 27, 2016 | 37.93 | 38.71 | 37.79 | 38.14 | 26,027,674 | +0.24(+0.64%) |
Jan 26, 2016 | 37.50 | 38.13 | 37.43 | 37.90 | 24,048,042 | +0.47(+1.26%) |
Jan 25, 2016 | 38.41 | 38.46 | 37.39 | 37.43 | 29,844,596 | -1.07(-2.77%) |
Jan 22, 2016 | 38.50 | 38.69 | 38.13 | 38.49 | 23,302,546 | +0.79(+2.10%) |
Jan 21, 2016 | 37.72 | 38.51 | 37.62 | 37.70 | 30,908,640 | +0.11(+0.29%) |
Jan 20, 2016 | 37.13 | 37.89 | 36.84 | 37.59 | 51,244,008 | -0.27(-0.71%) |
Jan 19, 2016 | 38.67 | 38.90 | 37.68 | 37.86 | 38,078,492 | -0.48(-1.25%) |
Jan 15, 2016 | 38.16 | 38.34 | 38.34 | 38.34 | 52,326,776 | -1.43(-3.59%) |
Jan 14, 2016 | 39.33 | 40.05 | 38.95 | 39.77 | 31,284,234 | +0.71(+1.83%) |
Jan 13, 2016 | 40.62 | 40.68 | 38.87 | 39.05 | 28,027,518 | -1.28(-3.17%) |
Jan 12, 2016 | 39.95 | 40.46 | 39.62 | 40.33 | 36,878,584 | +1.00(+2.54%) |
Jan 11, 2016 | 39.40 | 39.52 | 38.98 | 39.33 | 24,254,374 | +0.42(+1.07%) |
Jan 08, 2016 | 39.89 | 39.94 | 38.84 | 38.92 | 29,265,774 | -0.66(-1.67%) |
Jan 07, 2016 | 40.06 | 40.20 | 39.38 | 39.58 | 38,743,248 | -1.16(-2.85%) |
Jan 06, 2016 | 40.93 | 41.32 | 40.70 | 40.74 | 25,500,712 | -0.79(-1.91%) |
Jan 05, 2016 | 41.56 | 41.83 | 41.26 | 41.53 | 18,775,066 | -0.02(-0.04%) |
Jan 04, 2016 | 41.69 | 41.83 | 41.07 | 41.55 | 33,089,874 | -1.14(-2.67%) |
Dec 31, 2015 | 42.80 | 42.69 | 42.69 | 42.69 | 13,918,609 | -0.42(-0.97%) |
Dec 30, 2015 | 43.40 | 43.43 | 43.03 | 43.10 | 10,209,025 | -0.31(-0.72%) |
Dec 29, 2015 | 43.28 | 43.46 | 43.18 | 43.42 | 10,053,770 | +0.48(+1.12%) |
Dec 28, 2015 | 42.84 | 43.02 | 42.54 | 42.94 | 10,555,362 | -0.11(-0.26%) |
Dec 24, 2015 | 43.17 | 43.05 | 43.05 | 43.05 | 6,366,511 | -0.17(-0.40%) |
Dec 23, 2015 | 42.88 | 43.24 | 42.77 | 43.22 | 16,597,677 | +0.55(+1.29%) |
Dec 22, 2015 | 42.69 | 42.80 | 42.17 | 42.67 | 13,139,588 | +0.25(+0.59%) |
Dec 21, 2015 | 42.64 | 42.83 | 42.05 | 42.42 | 16,546,358 | +0.18(+0.43%) |
Dec 18, 2015 | 43.19 | 43.31 | 42.24 | 42.24 | 40,073,828 | -1.32(-3.03%) |
Dec 17, 2015 | 44.06 | 44.16 | 43.56 | 43.56 | 23,940,272 | -0.30(-0.68%) |
Dec 16, 2015 | 43.35 | 44.01 | 43.04 | 43.86 | 26,837,278 | +0.74(+1.71%) |
Dec 15, 2015 | 42.27 | 43.28 | 42.26 | 43.12 | 24,256,772 | +1.34(+3.21%) |
Dec 14, 2015 | 41.87 | 42.07 | 41.42 | 41.78 | 28,081,816 | -0.09(-0.21%) |
Dec 11, 2015 | 41.97 | 42.36 | 41.61 | 41.86 | 22,687,528 | -0.81(-1.90%) |
Dec 10, 2015 | 42.60 | 43.18 | 42.31 | 42.67 | 17,907,078 | +0.17(+0.41%) |
Dec 09, 2015 | 42.50 | 43.14 | 42.18 | 42.50 | 23,558,154 | -0.22(-0.51%) |
Dec 08, 2015 | 43.17 | 43.35 | 42.62 | 42.72 | 25,401,572 | -0.80(-1.84%) |
Dec 07, 2015 | 43.54 | 43.63 | 43.21 | 43.52 | 22,911,512 | -0.20(-0.45%) |
Dec 04, 2015 | 42.78 | 43.88 | 42.64 | 43.72 | 25,020,498 | +1.15(+2.71%) |
Dec 03, 2015 | 43.29 | 43.36 | 42.43 | 42.56 | 19,623,658 | -0.69(-1.60%) |
Dec 02, 2015 | 43.82 | 43.82 | 43.19 | 43.25 | 16,263,041 | -0.49(-1.13%) |