Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.59 | 38.59 | 38.59 | 0 | -0.55(-1.40%) | |
Dec 29, 2016 | 39.17 | 39.30 | 38.95 | 39.14 | 14,881,160 | -0.11(-0.29%) |
Dec 28, 2016 | 39.69 | 39.71 | 39.16 | 39.25 | 23,075,280 | -0.33(-0.82%) |
Dec 27, 2016 | 39.53 | 39.89 | 39.38 | 39.58 | 15,783,060 | +0.08(+0.21%) |
Dec 23, 2016 | 39.50 | 39.50 | 39.50 | 0 | -0.07(-0.17%) | |
Dec 22, 2016 | 39.62 | 39.67 | 39.43 | 39.56 | 19,443,140 | -0.16(-0.42%) |
Dec 21, 2016 | 39.79 | 39.83 | 39.35 | 39.73 | 24,225,260 | -0.09(-0.23%) |
Dec 20, 2016 | 39.84 | 39.93 | 39.66 | 39.82 | 19,019,180 | +0.11(+0.28%) |
Dec 19, 2016 | 39.51 | 39.88 | 39.31 | 39.71 | 24,639,360 | +0.17(+0.43%) |
Dec 16, 2016 | 40.02 | 40.04 | 39.52 | 39.54 | 48,875,920 | -0.35(-0.88%) |
Dec 15, 2016 | 39.87 | 40.15 | 39.65 | 39.89 | 32,521,360 | +0.04(+0.10%) |
Dec 14, 2016 | 39.87 | 40.20 | 39.70 | 39.85 | 34,072,600 | +0.05(+0.12%) |
Dec 13, 2016 | 39.70 | 40.22 | 39.67 | 39.80 | 42,457,320 | +0.34(+0.87%) |
Dec 12, 2016 | 39.25 | 39.56 | 39.22 | 39.46 | 42,073,480 | -0.00(-0.00%) |
Dec 09, 2016 | 39.00 | 39.47 | 38.95 | 39.46 | 36,438,280 | +0.64(+1.66%) |
Dec 08, 2016 | 38.62 | 38.91 | 38.36 | 38.82 | 29,752,600 | +0.26(+0.68%) |
Dec 07, 2016 | 38.05 | 38.57 | 37.79 | 38.56 | 35,204,820 | +0.60(+1.59%) |
Dec 06, 2016 | 38.24 | 38.44 | 37.87 | 37.96 | 33,807,300 | -0.17(-0.45%) |
Dec 05, 2016 | 37.89 | 38.20 | 37.65 | 38.13 | 27,879,740 | +0.60(+1.60%) |
Dec 02, 2016 | 37.23 | 37.70 | 37.16 | 37.52 | 29,049,680 | +0.13(+0.34%) |
Dec 01, 2016 | 37.87 | 37.99 | 36.85 | 37.40 | 60,350,600 | -0.51(-1.34%) |
Nov 30, 2016 | 38.50 | 38.65 | 37.74 | 37.90 | 47,842,080 | -0.64(-1.66%) |
Nov 29, 2016 | 38.58 | 38.92 | 38.41 | 38.54 | 32,331,160 | +0.13(+0.34%) |
Nov 28, 2016 | 38.00 | 38.98 | 37.99 | 38.41 | 43,604,660 | +0.33(+0.86%) |
Nov 25, 2016 | 38.21 | 38.25 | 38.03 | 38.08 | 11,748,420 | +0.03(+0.09%) |
Nov 23, 2016 | 38.05 | 38.05 | 38.05 | 0 | -0.36(-0.95%) | |
Nov 22, 2016 | 38.63 | 38.85 | 38.35 | 38.41 | 31,852,940 | -0.05(-0.12%) |
Nov 21, 2016 | 38.13 | 38.48 | 38.03 | 38.46 | 26,585,140 | +0.43(+1.14%) |
Nov 18, 2016 | 38.57 | 38.75 | 38.00 | 38.03 | 30,942,900 | -0.53(-1.39%) |
Nov 17, 2016 | 38.35 | 38.63 | 38.21 | 38.56 | 26,031,220 | +0.34(+0.88%) |
Nov 16, 2016 | 37.76 | 38.32 | 37.53 | 38.22 | 29,448,840 | +0.30(+0.79%) |
Nov 15, 2016 | 37.35 | 38.22 | 37.35 | 37.92 | 47,513,560 | +1.12(+3.04%) |
Nov 14, 2016 | 37.78 | 37.89 | 36.38 | 36.80 | 72,915,376 | -0.90(-2.38%) |
Nov 11, 2016 | 37.83 | 38.04 | 37.52 | 37.70 | 48,636,300 | -0.43(-1.12%) |
Nov 10, 2016 | 39.56 | 39.56 | 37.61 | 38.13 | 94,758,936 | -1.14(-2.90%) |
Nov 09, 2016 | 39.00 | 39.56 | 38.58 | 39.27 | 52,122,020 | -0.26(-0.66%) |
Nov 08, 2016 | 39.17 | 39.78 | 39.01 | 39.53 | 27,304,520 | +0.40(+1.02%) |
Nov 07, 2016 | 38.73 | 39.25 | 38.63 | 39.13 | 31,488,900 | +1.02(+2.69%) |
Nov 04, 2016 | 37.53 | 38.52 | 37.53 | 38.10 | 42,696,240 | -0.01(-0.01%) |
Nov 03, 2016 | 38.36 | 38.50 | 37.95 | 38.11 | 38,861,340 | -0.33(-0.85%) |
Nov 02, 2016 | 38.91 | 39.08 | 38.17 | 38.44 | 38,340,800 | -0.75(-1.90%) |
Nov 01, 2016 | 39.14 | 39.47 | 38.78 | 39.18 | 48,126,120 | -0.05(-0.12%) |
Oct 31, 2016 | 39.77 | 39.84 | 39.20 | 39.23 | 48,536,360 | -0.54(-1.36%) |
Oct 28, 2016 | 40.42 | 40.77 | 39.68 | 39.77 | 85,398,040 | +0.00(+0.00%) |
Oct 27, 2016 | 40.05 | 40.17 | 39.58 | 39.77 | 54,954,480 | -0.19(-0.47%) |
Oct 26, 2016 | 40.32 | 40.35 | 39.82 | 39.95 | 32,945,940 | -0.43(-1.06%) |
Oct 25, 2016 | 40.83 | 40.83 | 40.26 | 40.38 | 31,523,760 | -0.27(-0.67%) |
Oct 24, 2016 | 40.24 | 40.76 | 40.24 | 40.66 | 33,947,040 | +0.69(+1.72%) |
Oct 21, 2016 | 39.75 | 39.98 | 39.70 | 39.97 | 25,323,620 | +0.12(+0.30%) |
Oct 20, 2016 | 40.16 | 40.20 | 39.80 | 39.85 | 35,145,520 | -0.23(-0.57%) |
Oct 19, 2016 | 39.94 | 40.23 | 39.88 | 40.08 | 35,294,060 | +0.32(+0.79%) |
Oct 18, 2016 | 39.39 | 40.08 | 39.28 | 39.76 | 41,125,040 | +0.77(+1.96%) |
Oct 17, 2016 | 38.99 | 39.29 | 38.88 | 39.00 | 21,857,040 | +0.07(+0.18%) |
Oct 14, 2016 | 39.08 | 39.20 | 38.80 | 38.93 | 17,049,740 | +0.02(+0.04%) |
Oct 13, 2016 | 39.06 | 39.06 | 38.65 | 38.91 | 27,305,340 | -0.40(-1.01%) |
Oct 12, 2016 | 39.19 | 39.41 | 39.11 | 39.31 | 18,747,760 | +0.15(+0.39%) |
Oct 11, 2016 | 39.33 | 39.61 | 39.03 | 39.15 | 27,449,220 | -0.14(-0.37%) |
Oct 10, 2016 | 38.89 | 39.47 | 38.79 | 39.30 | 23,497,860 | +0.54(+1.40%) |
Oct 07, 2016 | 38.98 | 38.98 | 38.54 | 38.75 | 18,663,160 | -0.09(-0.23%) |
Oct 06, 2016 | 38.95 | 39.02 | 38.78 | 38.84 | 21,412,440 | +0.02(+0.05%) |
Oct 05, 2016 | 38.97 | 39.10 | 38.78 | 38.82 | 29,184,160 | +0.00(+0.01%) |
Oct 04, 2016 | 38.80 | 38.94 | 38.64 | 38.82 | 24,026,000 | +0.19(+0.50%) |
Oct 03, 2016 | 38.71 | 38.80 | 38.48 | 38.63 | 25,520,840 | -0.24(-0.61%) |
Sep 30, 2016 | 38.82 | 39.05 | 38.70 | 38.86 | 31,607,320 | +0.11(+0.29%) |
Sep 29, 2016 | 39.07 | 39.29 | 38.71 | 38.75 | 26,028,640 | -0.33(-0.84%) |
Sep 28, 2016 | 38.89 | 39.09 | 38.75 | 39.08 | 22,158,520 | -0.07(-0.19%) |
Sep 27, 2016 | 38.77 | 39.30 | 38.72 | 39.15 | 22,828,040 | +0.44(+1.14%) |
Sep 26, 2016 | 39.14 | 39.14 | 38.65 | 38.71 | 30,656,760 | -0.63(-1.61%) |
Sep 23, 2016 | 39.33 | 39.45 | 39.21 | 39.34 | 28,238,740 | -0.02(-0.04%) |
Sep 22, 2016 | 39.00 | 39.49 | 38.92 | 39.36 | 29,693,260 | +0.55(+1.42%) |
Sep 21, 2016 | 38.63 | 38.86 | 38.42 | 38.81 | 23,354,200 | +0.24(+0.62%) |
Sep 20, 2016 | 38.45 | 38.67 | 38.43 | 38.57 | 19,572,620 | +0.29(+0.75%) |
Sep 19, 2016 | 38.62 | 38.70 | 38.22 | 38.28 | 23,456,280 | -0.16(-0.41%) |
Sep 16, 2016 | 38.49 | 38.49 | 38.23 | 38.44 | 40,986,760 | -0.14(-0.37%) |
Sep 15, 2016 | 38.14 | 38.69 | 38.00 | 38.59 | 26,935,020 | +0.46(+1.22%) |
Sep 14, 2016 | 37.98 | 38.38 | 37.96 | 38.12 | 21,888,400 | +0.14(+0.37%) |
Sep 13, 2016 | 38.22 | 38.31 | 37.79 | 37.98 | 27,899,980 | -0.47(-1.21%) |
Sep 12, 2016 | 37.76 | 38.51 | 37.70 | 38.45 | 26,219,720 | +0.47(+1.23%) |
Sep 09, 2016 | 38.51 | 38.66 | 37.98 | 37.98 | 37,709,920 | -0.78(-2.02%) |
Sep 08, 2016 | 38.93 | 39.02 | 38.68 | 38.77 | 25,404,980 | -0.25(-0.64%) |
Sep 07, 2016 | 39.00 | 39.14 | 38.81 | 39.02 | 17,878,080 | +0.01(+0.03%) |
Sep 06, 2016 | 38.67 | 39.10 | 38.55 | 39.00 | 28,855,360 | +0.43(+1.12%) |
Sep 02, 2016 | 38.65 | 38.57 | 38.57 | 38.57 | 21,386,000 | +0.13(+0.35%) |
Sep 01, 2016 | 38.46 | 38.55 | 38.22 | 38.44 | 18,502,540 | +0.09(+0.23%) |
Aug 31, 2016 | 38.35 | 38.45 | 38.27 | 38.35 | 24,961,180 | -0.10(-0.27%) |
Aug 30, 2016 | 38.47 | 38.72 | 38.34 | 38.45 | 22,598,900 | -0.15(-0.40%) |
Aug 29, 2016 | 38.44 | 38.75 | 38.33 | 38.61 | 16,951,300 | +0.13(+0.34%) |
Aug 26, 2016 | 38.45 | 38.80 | 38.29 | 38.48 | 23,333,620 | +0.01(+0.02%) |
Aug 25, 2016 | 38.35 | 38.59 | 38.16 | 38.47 | 18,537,120 | -0.01(-0.03%) |
Aug 24, 2016 | 38.53 | 38.73 | 38.35 | 38.48 | 21,439,800 | -0.12(-0.32%) |
Aug 23, 2016 | 38.77 | 38.82 | 38.59 | 38.60 | 18,559,780 | -0.00(-0.01%) |
Aug 22, 2016 | 38.66 | 38.73 | 38.50 | 38.61 | 19,027,240 | -0.16(-0.42%) |
Aug 19, 2016 | 38.75 | 38.85 | 38.66 | 38.77 | 17,230,920 | -0.10(-0.27%) |
Aug 18, 2016 | 39.00 | 39.14 | 38.85 | 38.88 | 14,388,580 | -0.12(-0.31%) |
Aug 17, 2016 | 38.87 | 39.04 | 38.68 | 39.00 | 18,483,820 | +0.14(+0.36%) |
Aug 16, 2016 | 39.02 | 39.05 | 38.67 | 38.86 | 20,559,760 | -0.27(-0.68%) |
Aug 15, 2016 | 39.19 | 39.37 | 39.01 | 39.12 | 18,763,720 | -0.04(-0.10%) |
Aug 12, 2016 | 39.08 | 39.17 | 39.02 | 39.16 | 14,809,960 | -0.08(-0.21%) |
Aug 11, 2016 | 39.25 | 39.49 | 39.15 | 39.24 | 19,456,620 | +0.01(+0.02%) |
Aug 10, 2016 | 39.19 | 39.34 | 39.14 | 39.23 | 15,726,960 | +0.02(+0.05%) |
Aug 09, 2016 | 39.05 | 39.45 | 39.03 | 39.21 | 26,376,880 | +0.12(+0.32%) |
Aug 08, 2016 | 39.10 | 39.13 | 38.90 | 39.09 | 22,150,900 | -0.02(-0.06%) |
Aug 05, 2016 | 38.69 | 39.15 | 38.62 | 39.11 | 36,024,100 | +0.53(+1.38%) |
Aug 04, 2016 | 38.61 | 38.70 | 38.44 | 38.58 | 22,799,660 | -0.08(-0.20%) |
Aug 03, 2016 | 38.36 | 38.66 | 38.34 | 38.66 | 25,724,060 | +0.11(+0.27%) |
Aug 02, 2016 | 38.43 | 38.79 | 38.39 | 38.55 | 35,685,480 | -0.09(-0.23%) |
Aug 01, 2016 | 38.05 | 39.02 | 38.05 | 38.64 | 54,002,500 | +0.20(+0.53%) |
Jul 29, 2016 | 38.64 | 38.93 | 38.34 | 38.44 | 76,829,640 | +1.14(+3.07%) |
Jul 28, 2016 | 37.35 | 37.42 | 36.97 | 37.30 | 70,399,440 | +0.21(+0.56%) |
Jul 27, 2016 | 36.91 | 37.22 | 36.85 | 37.09 | 30,238,900 | +0.17(+0.45%) |
Jul 26, 2016 | 36.95 | 37.08 | 36.71 | 36.92 | 23,722,400 | -0.07(-0.18%) |
Jul 25, 2016 | 37.03 | 37.13 | 36.88 | 36.99 | 20,645,760 | -0.15(-0.40%) |
Jul 22, 2016 | 37.09 | 37.16 | 36.83 | 37.14 | 25,196,460 | +0.21(+0.56%) |
Jul 21, 2016 | 37.02 | 37.08 | 36.79 | 36.93 | 20,525,200 | -0.13(-0.35%) |
Jul 20, 2016 | 36.87 | 37.11 | 36.85 | 37.06 | 25,779,340 | +0.21(+0.57%) |
Jul 19, 2016 | 36.49 | 36.85 | 36.45 | 36.85 | 24,548,820 | +0.16(+0.43%) |
Jul 18, 2016 | 36.14 | 36.81 | 36.06 | 36.69 | 25,887,580 | +0.70(+1.94%) |
Jul 15, 2016 | 36.29 | 36.29 | 35.95 | 35.99 | 25,586,780 | -0.05(-0.15%) |
Jul 14, 2016 | 36.08 | 36.10 | 35.90 | 36.05 | 19,003,860 | +0.20(+0.55%) |
Jul 13, 2016 | 36.18 | 36.20 | 35.84 | 35.85 | 18,714,120 | -0.18(-0.51%) |
Jul 12, 2016 | 35.96 | 36.15 | 35.80 | 36.03 | 26,722,240 | +0.28(+0.78%) |
Jul 11, 2016 | 35.40 | 35.83 | 35.36 | 35.75 | 22,211,860 | +0.47(+1.34%) |
Jul 08, 2016 | 34.98 | 35.29 | 34.77 | 35.28 | 31,503,320 | +0.51(+1.48%) |
Jul 07, 2016 | 34.90 | 34.91 | 34.41 | 34.77 | 26,073,860 | +0.02(+0.06%) |
Jul 05, 2016 | 34.80 | 34.85 | 34.44 | 34.75 | 29,262,100 | -0.21(-0.61%) |
Jul 01, 2016 | 34.61 | 34.96 | 34.96 | 34.96 | 26,894,000 | +0.36(+1.03%) |
Jun 30, 2016 | 34.27 | 34.62 | 34.18 | 34.60 | 31,949,780 | +0.40(+1.17%) |
Jun 29, 2016 | 34.15 | 34.37 | 34.07 | 34.21 | 38,645,560 | +0.20(+0.60%) |
Jun 28, 2016 | 33.95 | 34.02 | 33.65 | 34.00 | 43,474,800 | +0.59(+1.76%) |
Jun 27, 2016 | 33.55 | 33.62 | 33.16 | 33.41 | 52,797,140 | -0.35(-1.03%) |
Jun 24, 2016 | 33.76 | 34.47 | 33.70 | 33.76 | 88,980,440 | -1.33(-3.80%) |
Jun 23, 2016 | 34.87 | 35.10 | 34.35 | 35.09 | 43,408,680 | +0.22(+0.63%) |
Jun 22, 2016 | 34.95 | 35.04 | 34.65 | 34.87 | 23,679,580 | +0.08(+0.22%) |
Jun 21, 2016 | 34.92 | 35.14 | 34.60 | 34.80 | 29,310,800 | +0.11(+0.32%) |
Jun 20, 2016 | 34.94 | 35.12 | 34.67 | 34.69 | 41,650,040 | +0.10(+0.29%) |
Jun 17, 2016 | 35.43 | 35.44 | 34.42 | 34.59 | 68,047,136 | -0.93(-2.62%) |
Jun 16, 2016 | 35.75 | 35.83 | 35.16 | 35.52 | 39,644,280 | -0.43(-1.19%) |
Jun 15, 2016 | 35.95 | 36.15 | 35.87 | 35.95 | 24,288,500 | +0.03(+0.09%) |
Jun 14, 2016 | 35.82 | 36.12 | 35.66 | 35.91 | 26,121,300 | -0.00(-0.01%) |
Jun 13, 2016 | 35.83 | 36.27 | 35.83 | 35.92 | 25,174,600 | -0.05(-0.15%) |
Jun 10, 2016 | 35.97 | 36.29 | 35.82 | 35.97 | 24,328,860 | -0.46(-1.26%) |
Jun 09, 2016 | 36.14 | 36.48 | 36.12 | 36.43 | 19,772,540 | +0.02(+0.04%) |
Jun 08, 2016 | 36.20 | 36.43 | 36.03 | 36.41 | 31,671,100 | +0.58(+1.62%) |
Jun 07, 2016 | 35.99 | 36.10 | 35.83 | 35.83 | 26,735,080 | +0.01(+0.01%) |
Jun 06, 2016 | 36.25 | 36.25 | 35.73 | 35.83 | 31,319,880 | -0.29(-0.80%) |
Jun 03, 2016 | 36.46 | 36.47 | 36.03 | 36.12 | 24,525,060 | -0.40(-1.10%) |
Jun 02, 2016 | 36.62 | 36.65 | 36.21 | 36.52 | 26,836,060 | -0.19(-0.51%) |
Jun 01, 2016 | 36.73 | 36.86 | 36.53 | 36.71 | 25,071,860 | -0.08(-0.21%) |
May 31, 2016 | 36.59 | 36.99 | 36.56 | 36.79 | 42,590,500 | +0.15(+0.42%) |
May 27, 2016 | 36.20 | 36.63 | 36.63 | 36.63 | 39,500,000 | +0.43(+1.18%) |
May 26, 2016 | 36.14 | 36.42 | 36.01 | 36.21 | 31,508,720 | -0.06(-0.16%) |
May 25, 2016 | 36.04 | 36.38 | 35.99 | 36.26 | 32,650,080 | +0.26(+0.72%) |
May 24, 2016 | 35.34 | 36.05 | 35.34 | 36.00 | 38,581,580 | +0.79(+2.25%) |
May 23, 2016 | 35.33 | 35.57 | 35.21 | 35.21 | 26,606,020 | -0.27(-0.77%) |
May 20, 2016 | 35.08 | 35.73 | 35.03 | 35.49 | 36,567,740 | +0.47(+1.35%) |
May 19, 2016 | 35.12 | 35.30 | 34.84 | 35.02 | 33,402,220 | -0.32(-0.89%) |
May 18, 2016 | 35.18 | 35.58 | 35.03 | 35.33 | 35,336,720 | +0.02(+0.06%) |
May 17, 2016 | 35.80 | 36.08 | 35.21 | 35.31 | 40,022,260 | -0.51(-1.43%) |
May 16, 2016 | 35.46 | 35.92 | 35.28 | 35.82 | 26,341,380 | +0.28(+0.80%) |
May 13, 2016 | 35.60 | 35.83 | 35.46 | 35.54 | 26,289,980 | -0.12(-0.35%) |
May 12, 2016 | 35.85 | 35.94 | 35.45 | 35.67 | 27,226,220 | -0.10(-0.28%) |
May 11, 2016 | 36.17 | 36.22 | 35.64 | 35.76 | 33,831,260 | -0.39(-1.09%) |
May 10, 2016 | 35.84 | 36.17 | 35.79 | 36.16 | 31,390,560 | +0.51(+1.44%) |
May 09, 2016 | 35.60 | 35.94 | 35.50 | 35.65 | 30,204,180 | +0.09(+0.25%) |
May 06, 2016 | 34.92 | 35.59 | 34.91 | 35.56 | 36,585,820 | +0.48(+1.38%) |
May 05, 2016 | 34.88 | 35.12 | 34.79 | 35.07 | 33,666,360 | +0.29(+0.82%) |
May 04, 2016 | 34.52 | 34.99 | 34.45 | 34.78 | 33,869,420 | +0.17(+0.48%) |
May 03, 2016 | 34.84 | 34.89 | 34.60 | 34.62 | 30,870,860 | -0.29(-0.84%) |
May 02, 2016 | 34.88 | 35.03 | 34.55 | 34.91 | 32,902,840 | +0.26(+0.75%) |
Apr 29, 2016 | 34.53 | 34.88 | 34.45 | 34.65 | 49,753,460 | +0.10(+0.29%) |
Apr 28, 2016 | 35.41 | 35.71 | 34.48 | 34.55 | 57,307,800 | -0.74(-2.10%) |
Apr 27, 2016 | 35.36 | 35.45 | 34.62 | 35.29 | 61,964,480 | -0.11(-0.32%) |
Apr 26, 2016 | 36.27 | 36.29 | 35.15 | 35.41 | 54,866,240 | -0.75(-2.08%) |
Apr 25, 2016 | 35.80 | 36.20 | 35.78 | 36.16 | 39,179,180 | +0.22(+0.61%) |
Apr 22, 2016 | 36.31 | 36.81 | 35.68 | 35.94 | 119,038,760 | -2.02(-5.32%) |
Apr 21, 2016 | 37.77 | 38.02 | 37.48 | 37.96 | 60,946,380 | +0.32(+0.86%) |
Apr 20, 2016 | 37.90 | 37.91 | 37.50 | 37.63 | 30,576,780 | -0.06(-0.17%) |
Apr 19, 2016 | 38.48 | 38.49 | 37.47 | 37.70 | 40,603,320 | -0.63(-1.65%) |
Apr 18, 2016 | 38.02 | 38.40 | 37.87 | 38.33 | 31,170,420 | +0.38(+1.00%) |
Apr 15, 2016 | 37.70 | 38.05 | 37.63 | 37.95 | 36,186,640 | +0.29(+0.77%) |
Apr 14, 2016 | 37.70 | 37.87 | 37.64 | 37.66 | 22,705,420 | +0.07(+0.20%) |
Apr 13, 2016 | 37.46 | 37.72 | 37.21 | 37.59 | 34,150,480 | +0.43(+1.16%) |
Apr 12, 2016 | 36.90 | 37.19 | 36.55 | 37.15 | 27,053,480 | +0.35(+0.95%) |
Apr 11, 2016 | 37.15 | 37.25 | 36.80 | 36.80 | 24,399,160 | -0.15(-0.41%) |
Apr 08, 2016 | 37.20 | 37.27 | 36.78 | 36.96 | 25,815,740 | -0.06(-0.15%) |
Apr 07, 2016 | 37.27 | 37.35 | 36.81 | 37.01 | 29,061,980 | -0.27(-0.73%) |
Apr 06, 2016 | 36.79 | 37.31 | 36.78 | 37.28 | 21,066,740 | +0.39(+1.07%) |
Apr 05, 2016 | 36.90 | 37.14 | 36.77 | 36.89 | 22,640,560 | -0.37(-1.00%) |
Apr 04, 2016 | 37.50 | 37.64 | 37.12 | 37.26 | 22,686,600 | -0.23(-0.62%) |
Apr 01, 2016 | 36.93 | 37.52 | 36.85 | 37.50 | 31,534,900 | +0.25(+0.67%) |
Mar 31, 2016 | 37.46 | 37.54 | 37.05 | 37.25 | 34,374,960 | -0.28(-0.74%) |
Mar 30, 2016 | 37.51 | 37.89 | 37.44 | 37.53 | 35,648,480 | +0.29(+0.77%) |
Mar 29, 2016 | 36.73 | 37.36 | 36.44 | 37.24 | 38,053,960 | +0.56(+1.53%) |
Mar 28, 2016 | 36.84 | 36.95 | 36.62 | 36.68 | 26,026,280 | -0.09(-0.24%) |
Mar 24, 2016 | 36.60 | 36.77 | 36.77 | 36.77 | 31,898,000 | -0.14(-0.37%) |
Mar 23, 2016 | 37.12 | 37.29 | 36.81 | 36.90 | 28,637,980 | -0.13(-0.36%) |
Mar 22, 2016 | 36.87 | 37.25 | 36.87 | 37.04 | 25,394,980 | -0.07(-0.18%) |
Mar 21, 2016 | 36.83 | 37.12 | 36.68 | 37.10 | 36,729,700 | +0.22(+0.61%) |
Mar 18, 2016 | 37.09 | 37.10 | 36.59 | 36.88 | 59,614,180 | -0.01(-0.02%) |
Mar 17, 2016 | 36.82 | 37.15 | 36.80 | 36.89 | 37,215,980 | +0.08(+0.23%) |
Mar 16, 2016 | 36.32 | 36.87 | 36.23 | 36.80 | 32,469,880 | +0.39(+1.07%) |
Mar 15, 2016 | 36.35 | 36.61 | 36.24 | 36.42 | 34,418,800 | -0.11(-0.30%) |
Mar 14, 2016 | 36.34 | 36.77 | 36.26 | 36.52 | 34,364,240 | +0.18(+0.50%) |
Mar 11, 2016 | 36.00 | 36.35 | 35.86 | 36.34 | 39,416,300 | +0.70(+1.96%) |
Mar 10, 2016 | 35.41 | 35.82 | 35.17 | 35.64 | 56,651,640 | +0.38(+1.07%) |
Mar 09, 2016 | 34.92 | 35.28 | 34.70 | 35.26 | 28,400,500 | +0.56(+1.62%) |
Mar 08, 2016 | 34.43 | 35.19 | 34.27 | 34.70 | 41,522,700 | -0.06(-0.17%) |
Mar 07, 2016 | 35.34 | 35.40 | 34.34 | 34.76 | 59,738,600 | -0.79(-2.21%) |
Mar 04, 2016 | 35.75 | 35.82 | 35.30 | 35.54 | 39,441,540 | -0.08(-0.21%) |
Mar 03, 2016 | 35.93 | 35.97 | 35.30 | 35.62 | 39,148,480 | -0.32(-0.89%) |
Mar 02, 2016 | 35.95 | 36.00 | 35.60 | 35.94 | 32,577,260 | +0.00(+0.01%) |
Mar 01, 2016 | 35.18 | 35.94 | 34.99 | 35.94 | 43,013,780 | +1.05(+3.02%) |
Feb 29, 2016 | 35.02 | 35.54 | 34.88 | 34.89 | 49,584,420 | -0.37(-1.04%) |
Feb 26, 2016 | 35.43 | 35.67 | 35.04 | 35.25 | 44,870,440 | -0.03(-0.10%) |
Feb 25, 2016 | 35.00 | 35.30 | 34.53 | 35.29 | 32,812,300 | +0.31(+0.88%) |
Feb 24, 2016 | 34.45 | 35.00 | 34.04 | 34.98 | 39,246,460 | +0.19(+0.53%) |
Feb 23, 2016 | 35.07 | 35.40 | 34.68 | 34.79 | 40,139,420 | -0.53(-1.50%) |
Feb 22, 2016 | 35.37 | 35.66 | 35.13 | 35.32 | 38,983,080 | +0.28(+0.79%) |
Feb 19, 2016 | 34.75 | 35.15 | 34.70 | 35.05 | 31,785,620 | +0.18(+0.51%) |
Feb 18, 2016 | 35.50 | 35.62 | 34.80 | 34.87 | 37,657,980 | -0.55(-1.56%) |
Feb 17, 2016 | 34.95 | 35.49 | 34.57 | 35.42 | 49,846,180 | +0.87(+2.52%) |
Feb 16, 2016 | 34.65 | 34.90 | 34.25 | 34.55 | 50,370,740 | +0.43(+1.26%) |
Feb 12, 2016 | 34.51 | 34.12 | 34.12 | 34.12 | 42,828,000 | -0.04(-0.10%) |
Feb 11, 2016 | 33.75 | 34.47 | 33.44 | 34.16 | 60,451,920 | -0.05(-0.15%) |
Feb 10, 2016 | 34.34 | 35.07 | 34.11 | 34.21 | 52,654,200 | +0.30(+0.89%) |
Feb 09, 2016 | 33.62 | 34.99 | 33.44 | 33.91 | 72,145,840 | -0.23(-0.68%) |
Feb 08, 2016 | 33.39 | 34.20 | 33.15 | 34.14 | 84,896,280 | -0.04(-0.12%) |
Feb 05, 2016 | 35.19 | 35.20 | 34.01 | 34.18 | 102,114,496 | -1.22(-3.45%) |
Feb 04, 2016 | 36.14 | 36.35 | 35.09 | 35.40 | 103,214,136 | -0.95(-2.61%) |
Feb 03, 2016 | 38.51 | 38.73 | 36.02 | 36.35 | 123,396,160 | -1.89(-4.93%) |
Feb 02, 2016 | 39.23 | 39.49 | 38.23 | 38.23 | 126,855,680 | +0.63(+1.68%) |
Feb 01, 2016 | 37.52 | 37.89 | 37.16 | 37.60 | 102,088,080 | +0.45(+1.22%) |
Jan 29, 2016 | 36.58 | 37.25 | 36.34 | 37.15 | 69,486,376 | +0.60(+1.64%) |
Jan 28, 2016 | 36.11 | 36.68 | 35.62 | 36.55 | 53,340,920 | +1.55(+4.42%) |
Jan 27, 2016 | 35.68 | 35.91 | 34.72 | 35.00 | 43,776,260 | -0.65(-1.83%) |
Jan 26, 2016 | 35.69 | 35.91 | 35.33 | 35.65 | 26,611,020 | +0.07(+0.19%) |
Jan 25, 2016 | 36.18 | 36.48 | 35.50 | 35.58 | 34,203,160 | -0.68(-1.87%) |
Jan 22, 2016 | 36.18 | 36.41 | 36.01 | 36.26 | 40,235,940 | +0.93(+2.64%) |
Jan 21, 2016 | 35.11 | 35.96 | 34.72 | 35.33 | 48,239,360 | +0.41(+1.17%) |
Jan 20, 2016 | 34.43 | 35.34 | 33.66 | 34.92 | 68,855,136 | -0.17(-0.48%) |
Jan 19, 2016 | 35.16 | 35.50 | 34.67 | 35.09 | 45,296,900 | +0.37(+1.06%) |
Jan 15, 2016 | 34.61 | 34.72 | 34.72 | 34.72 | 71,848,000 | -1.01(-2.84%) |
Jan 14, 2016 | 35.27 | 36.10 | 34.45 | 35.74 | 44,514,760 | +0.71(+2.02%) |
Jan 13, 2016 | 36.54 | 36.74 | 34.93 | 35.03 | 49,999,520 | -1.28(-3.51%) |
Jan 12, 2016 | 36.08 | 36.44 | 35.87 | 36.30 | 40,443,060 | +0.50(+1.40%) |
Jan 11, 2016 | 35.83 | 35.94 | 35.18 | 35.80 | 41,793,940 | +0.08(+0.22%) |
Jan 08, 2016 | 36.57 | 36.66 | 35.65 | 35.72 | 49,017,140 | -0.60(-1.64%) |
Jan 07, 2016 | 36.52 | 36.92 | 35.95 | 36.32 | 59,249,540 | -0.86(-2.32%) |
Jan 06, 2016 | 36.50 | 37.36 | 36.45 | 37.18 | 38,901,260 | +0.05(+0.14%) |
Jan 05, 2016 | 37.32 | 37.60 | 36.93 | 37.13 | 39,001,720 | +0.04(+0.10%) |