Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.90 | 46.90 | 46.90 | 0 | +0.04(+0.08%) | |
Dec 29, 2016 | 47.37 | 47.45 | 46.31 | 46.86 | 21,693,206 | -0.52(-1.10%) |
Dec 28, 2016 | 48.14 | 48.30 | 47.34 | 47.38 | 21,701,518 | -0.83(-1.72%) |
Dec 27, 2016 | 48.16 | 48.38 | 48.02 | 48.21 | 12,093,189 | +0.08(+0.16%) |
Dec 23, 2016 | 48.13 | 48.13 | 48.13 | 0 | +0.39(+0.83%) | |
Dec 22, 2016 | 47.87 | 48.09 | 47.68 | 47.74 | 18,459,876 | -0.21(-0.43%) |
Dec 21, 2016 | 47.90 | 48.07 | 47.47 | 47.94 | 19,118,668 | -0.04(-0.08%) |
Dec 20, 2016 | 47.29 | 47.98 | 47.29 | 47.98 | 29,698,850 | +0.90(+1.91%) |
Dec 19, 2016 | 46.95 | 47.18 | 46.50 | 47.08 | 22,369,508 | -0.07(-0.15%) |
Dec 16, 2016 | 47.82 | 47.83 | 47.06 | 47.15 | 35,993,316 | -0.38(-0.80%) |
Dec 15, 2016 | 47.43 | 47.84 | 47.00 | 47.53 | 28,367,644 | +0.62(+1.31%) |
Dec 14, 2016 | 46.53 | 47.98 | 46.43 | 46.92 | 39,776,320 | -0.27(-0.57%) |
Dec 13, 2016 | 47.06 | 47.33 | 46.37 | 47.19 | 27,629,626 | +0.19(+0.40%) |
Dec 12, 2016 | 46.92 | 47.42 | 46.46 | 47.00 | 27,654,594 | -0.39(-0.82%) |
Dec 09, 2016 | 47.32 | 47.53 | 46.73 | 47.38 | 28,896,292 | -0.09(-0.18%) |
Dec 08, 2016 | 46.88 | 47.98 | 46.60 | 47.47 | 41,214,688 | +0.86(+1.85%) |
Dec 07, 2016 | 45.69 | 46.69 | 45.69 | 46.61 | 38,660,040 | +0.90(+1.97%) |
Dec 06, 2016 | 45.76 | 45.84 | 44.98 | 45.71 | 27,223,458 | +0.51(+1.12%) |
Dec 05, 2016 | 44.68 | 45.40 | 44.65 | 45.21 | 30,914,666 | +0.99(+2.25%) |
Dec 02, 2016 | 45.14 | 45.17 | 44.14 | 44.21 | 31,817,444 | -0.99(-2.18%) |
Dec 01, 2016 | 44.80 | 45.43 | 44.62 | 45.20 | 34,958,344 | +0.69(+1.56%) |
Nov 30, 2016 | 44.38 | 44.76 | 44.24 | 44.50 | 30,900,688 | +0.69(+1.57%) |
Nov 29, 2016 | 43.80 | 44.15 | 43.66 | 43.82 | 19,924,280 | +0.04(+0.09%) |
Nov 28, 2016 | 44.08 | 44.47 | 43.75 | 43.78 | 29,955,078 | -1.03(-2.31%) |
Nov 25, 2016 | 44.67 | 44.83 | 44.35 | 44.81 | 14,556,890 | +0.07(+0.16%) |
Nov 23, 2016 | 44.74 | 44.74 | 44.74 | 0 | +0.47(+1.05%) | |
Nov 22, 2016 | 43.93 | 44.31 | 43.75 | 44.27 | 27,841,740 | +0.44(+1.01%) |
Nov 21, 2016 | 44.16 | 44.19 | 43.51 | 43.83 | 25,857,166 | +0.06(+0.14%) |
Nov 18, 2016 | 43.71 | 44.07 | 43.39 | 43.77 | 31,664,932 | +0.01(+0.02%) |
Nov 17, 2016 | 43.09 | 44.18 | 42.90 | 43.76 | 31,138,230 | +0.65(+1.50%) |
Nov 16, 2016 | 42.78 | 43.41 | 42.78 | 43.11 | 30,655,846 | -0.65(-1.48%) |
Nov 15, 2016 | 42.61 | 43.78 | 42.39 | 43.76 | 42,348,856 | +0.61(+1.41%) |
Nov 14, 2016 | 41.86 | 43.32 | 41.83 | 43.15 | 54,613,472 | +1.46(+3.50%) |
Nov 11, 2016 | 41.64 | 41.95 | 40.72 | 41.69 | 53,039,320 | -0.62(-1.46%) |
Nov 10, 2016 | 41.08 | 42.77 | 40.83 | 42.31 | 65,968,228 | +1.59(+3.92%) |
Nov 09, 2016 | 39.52 | 40.99 | 39.04 | 40.71 | 74,998,416 | +1.33(+3.37%) |
Nov 08, 2016 | 39.00 | 39.48 | 38.70 | 39.39 | 22,227,864 | +0.07(+0.18%) |
Nov 07, 2016 | 38.88 | 39.33 | 38.84 | 39.32 | 24,523,844 | +1.30(+3.43%) |
Nov 04, 2016 | 37.97 | 38.51 | 37.64 | 38.02 | 17,932,788 | -0.02(-0.04%) |
Nov 03, 2016 | 38.30 | 38.66 | 37.90 | 38.03 | 20,557,410 | -0.15(-0.39%) |
Nov 02, 2016 | 38.25 | 38.33 | 37.88 | 38.18 | 20,116,184 | -0.31(-0.82%) |
Nov 01, 2016 | 38.86 | 39.07 | 38.07 | 38.50 | 26,303,776 | -0.17(-0.43%) |
Oct 31, 2016 | 39.13 | 39.22 | 38.65 | 38.66 | 19,289,804 | -0.32(-0.83%) |
Oct 28, 2016 | 39.31 | 39.42 | 38.50 | 38.98 | 22,604,012 | -0.29(-0.74%) |
Oct 27, 2016 | 39.58 | 39.80 | 39.25 | 39.27 | 24,385,062 | -0.06(-0.16%) |
Oct 26, 2016 | 38.76 | 39.38 | 38.71 | 39.34 | 17,747,336 | +0.33(+0.85%) |
Oct 25, 2016 | 38.93 | 39.18 | 38.78 | 39.01 | 12,446,655 | +0.01(+0.02%) |
Oct 24, 2016 | 39.19 | 39.24 | 38.95 | 39.00 | 13,670,844 | +0.01(+0.02%) |
Oct 21, 2016 | 38.60 | 39.04 | 38.53 | 38.99 | 16,181,865 | -0.01(-0.02%) |
Oct 20, 2016 | 38.91 | 39.25 | 38.71 | 39.00 | 17,190,994 | +0.08(+0.20%) |
Oct 19, 2016 | 38.63 | 39.10 | 38.57 | 38.92 | 18,641,442 | +0.39(+1.00%) |
Oct 18, 2016 | 38.68 | 38.77 | 38.39 | 38.54 | 23,084,554 | +0.31(+0.80%) |
Oct 17, 2016 | 38.24 | 38.65 | 38.08 | 38.23 | 21,171,668 | -0.01(-0.02%) |
Oct 14, 2016 | 39.02 | 39.29 | 38.06 | 38.24 | 35,967,280 | +0.11(+0.29%) |
Oct 13, 2016 | 37.69 | 38.29 | 37.39 | 38.13 | 28,350,836 | -0.18(-0.47%) |
Oct 12, 2016 | 38.52 | 38.71 | 38.28 | 38.31 | 18,315,378 | -0.23(-0.59%) |
Oct 11, 2016 | 38.76 | 39.05 | 38.30 | 38.54 | 20,382,334 | -0.44(-1.13%) |
Oct 10, 2016 | 38.91 | 39.30 | 38.83 | 38.98 | 17,826,348 | +0.21(+0.55%) |
Oct 07, 2016 | 38.54 | 38.86 | 38.29 | 38.76 | 21,083,178 | +0.17(+0.43%) |
Oct 06, 2016 | 38.41 | 38.61 | 38.05 | 38.60 | 19,984,722 | +0.33(+0.86%) |
Oct 05, 2016 | 37.76 | 38.45 | 37.76 | 38.27 | 23,101,200 | +0.71(+1.88%) |
Oct 04, 2016 | 37.05 | 38.09 | 37.03 | 37.56 | 32,471,254 | +0.57(+1.53%) |
Oct 03, 2016 | 36.99 | 37.17 | 36.80 | 36.99 | 17,547,958 | -0.16(-0.42%) |
Sep 30, 2016 | 36.44 | 37.36 | 36.23 | 37.15 | 32,485,434 | +1.12(+3.12%) |
Sep 29, 2016 | 36.81 | 37.28 | 35.72 | 36.03 | 35,661,900 | -0.84(-2.28%) |
Sep 28, 2016 | 36.64 | 36.90 | 36.26 | 36.87 | 20,166,308 | +0.39(+1.08%) |
Sep 27, 2016 | 35.81 | 36.56 | 35.52 | 36.47 | 20,549,834 | +0.38(+1.05%) |
Sep 26, 2016 | 36.58 | 36.68 | 36.05 | 36.10 | 28,788,582 | -0.99(-2.67%) |
Sep 23, 2016 | 36.99 | 37.33 | 36.84 | 37.09 | 18,806,964 | +0.03(+0.09%) |
Sep 22, 2016 | 36.96 | 37.21 | 36.77 | 37.06 | 20,655,536 | +0.17(+0.45%) |
Sep 21, 2016 | 36.97 | 37.19 | 36.41 | 36.89 | 21,110,084 | +0.28(+0.77%) |
Sep 20, 2016 | 37.00 | 37.12 | 36.54 | 36.61 | 17,479,574 | -0.04(-0.11%) |
Sep 19, 2016 | 36.67 | 37.16 | 36.58 | 36.65 | 16,220,968 | +0.14(+0.39%) |
Sep 16, 2016 | 36.66 | 36.80 | 36.37 | 36.51 | 31,554,648 | -0.53(-1.42%) |
Sep 15, 2016 | 36.77 | 37.22 | 36.65 | 37.03 | 18,059,086 | +0.26(+0.71%) |
Sep 14, 2016 | 36.88 | 37.32 | 36.72 | 36.77 | 25,144,274 | -0.13(-0.36%) |
Sep 13, 2016 | 36.89 | 37.20 | 36.66 | 36.91 | 25,279,150 | -0.68(-1.82%) |
Sep 12, 2016 | 36.69 | 37.65 | 36.44 | 37.59 | 28,061,028 | +0.49(+1.31%) |
Sep 09, 2016 | 37.68 | 37.89 | 37.10 | 37.10 | 26,021,046 | -0.49(-1.30%) |
Sep 08, 2016 | 37.33 | 37.81 | 37.22 | 37.59 | 20,142,940 | +0.24(+0.65%) |
Sep 07, 2016 | 36.97 | 37.47 | 36.86 | 37.35 | 17,303,094 | +0.15(+0.40%) |
Sep 06, 2016 | 37.37 | 37.48 | 36.69 | 37.20 | 22,434,730 | -0.17(-0.46%) |
Sep 02, 2016 | 37.36 | 37.37 | 37.37 | 37.37 | 20,713,242 | +0.12(+0.32%) |
Sep 01, 2016 | 37.62 | 37.78 | 36.78 | 37.25 | 24,666,254 | -0.30(-0.80%) |
Aug 31, 2016 | 37.73 | 37.90 | 37.17 | 37.55 | 26,474,814 | -0.13(-0.33%) |
Aug 30, 2016 | 37.17 | 37.70 | 37.14 | 37.68 | 22,253,818 | +0.50(+1.35%) |
Aug 29, 2016 | 37.12 | 37.51 | 37.06 | 37.17 | 21,219,946 | +0.12(+0.32%) |
Aug 26, 2016 | 36.84 | 37.16 | 36.73 | 37.06 | 29,670,114 | +0.31(+0.83%) |
Aug 25, 2016 | 36.58 | 36.83 | 36.55 | 36.75 | 21,000,308 | +0.05(+0.13%) |
Aug 24, 2016 | 36.68 | 37.06 | 36.61 | 36.70 | 20,407,438 | +0.06(+0.15%) |
Aug 23, 2016 | 36.89 | 37.02 | 36.65 | 36.65 | 16,965,876 | -0.06(-0.15%) |
Aug 22, 2016 | 36.51 | 36.77 | 36.38 | 36.70 | 13,993,608 | +0.10(+0.28%) |
Aug 19, 2016 | 36.45 | 36.65 | 36.20 | 36.60 | 15,519,521 | +0.02(+0.06%) |
Aug 18, 2016 | 36.63 | 36.73 | 36.35 | 36.58 | 18,040,028 | -0.10(-0.28%) |
Aug 17, 2016 | 36.58 | 36.81 | 36.48 | 36.68 | 22,755,296 | +0.01(+0.02%) |
Aug 16, 2016 | 36.38 | 36.80 | 36.29 | 36.67 | 19,326,334 | +0.18(+0.50%) |
Aug 15, 2016 | 36.04 | 36.58 | 36.04 | 36.49 | 15,576,653 | +0.64(+1.78%) |
Aug 12, 2016 | 35.72 | 35.87 | 35.57 | 35.85 | 15,856,756 | -0.12(-0.33%) |
Aug 11, 2016 | 35.80 | 36.11 | 35.62 | 35.97 | 18,839,644 | +0.22(+0.62%) |
Aug 10, 2016 | 36.03 | 36.10 | 35.70 | 35.75 | 21,060,190 | -0.35(-0.98%) |
Aug 09, 2016 | 36.14 | 36.27 | 35.92 | 36.10 | 15,513,178 | -0.05(-0.13%) |
Aug 08, 2016 | 36.05 | 36.31 | 35.77 | 36.15 | 21,433,578 | +0.19(+0.52%) |
Aug 05, 2016 | 35.11 | 35.97 | 35.01 | 35.96 | 36,316,876 | +1.48(+4.29%) |
Aug 04, 2016 | 34.41 | 34.64 | 34.34 | 34.48 | 14,928,537 | -0.04(-0.11%) |
Aug 03, 2016 | 33.77 | 34.56 | 33.71 | 34.52 | 18,697,926 | +0.71(+2.09%) |
Aug 02, 2016 | 34.00 | 34.32 | 33.43 | 33.82 | 25,536,710 | -0.34(-0.99%) |
Aug 01, 2016 | 34.55 | 34.62 | 34.01 | 34.15 | 18,808,114 | -0.31(-0.89%) |
Jul 29, 2016 | 34.51 | 34.74 | 34.42 | 34.46 | 17,510,518 | -0.21(-0.61%) |
Jul 28, 2016 | 34.61 | 34.74 | 34.36 | 34.67 | 16,826,326 | -0.04(-0.11%) |
Jul 27, 2016 | 34.64 | 35.04 | 34.59 | 34.71 | 22,729,280 | +0.11(+0.32%) |
Jul 26, 2016 | 34.43 | 34.67 | 34.41 | 34.60 | 20,604,116 | +0.09(+0.25%) |
Jul 25, 2016 | 34.73 | 34.77 | 34.42 | 34.52 | 18,358,798 | -0.20(-0.59%) |
Jul 22, 2016 | 34.56 | 34.77 | 34.35 | 34.72 | 16,285,977 | +0.13(+0.39%) |
Jul 21, 2016 | 34.88 | 35.03 | 34.57 | 34.59 | 19,195,778 | -0.27(-0.76%) |
Jul 20, 2016 | 34.90 | 35.03 | 34.64 | 34.85 | 21,112,448 | +0.09(+0.27%) |
Jul 19, 2016 | 34.63 | 35.03 | 34.53 | 34.76 | 19,517,270 | -0.17(-0.49%) |
Jul 18, 2016 | 34.70 | 35.19 | 34.67 | 34.93 | 23,835,814 | +0.19(+0.54%) |
Jul 15, 2016 | 34.84 | 35.29 | 34.36 | 34.74 | 37,254,884 | -0.09(-0.27%) |
Jul 14, 2016 | 34.78 | 35.09 | 34.58 | 34.84 | 47,316,464 | +0.88(+2.58%) |
Jul 13, 2016 | 33.96 | 34.23 | 33.72 | 33.96 | 26,132,078 | -0.09(-0.25%) |
Jul 12, 2016 | 33.56 | 34.08 | 33.51 | 34.05 | 30,368,400 | +0.90(+2.72%) |
Jul 11, 2016 | 33.22 | 33.51 | 33.15 | 33.15 | 25,199,966 | +0.24(+0.74%) |
Jul 08, 2016 | 32.76 | 33.10 | 32.36 | 32.90 | 37,599,188 | +0.54(+1.67%) |
Jul 07, 2016 | 32.39 | 32.96 | 32.31 | 32.36 | 31,363,310 | +0.18(+0.56%) |
Jul 06, 2016 | 31.47 | 32.20 | 31.37 | 32.18 | 35,355,240 | +0.22(+0.69%) |
Jul 05, 2016 | 32.43 | 32.53 | 31.68 | 31.96 | 32,622,368 | -1.09(-3.30%) |
Jul 01, 2016 | 33.15 | 33.05 | 33.05 | 33.05 | 24,752,074 | -0.17(-0.52%) |
Jun 30, 2016 | 33.45 | 33.54 | 32.67 | 33.22 | 43,997,720 | +0.21(+0.64%) |
Jun 29, 2016 | 32.24 | 33.07 | 32.06 | 33.01 | 43,324,372 | +1.32(+4.15%) |
Jun 28, 2016 | 31.20 | 31.84 | 30.72 | 31.70 | 49,252,384 | +1.54(+5.09%) |
Jun 27, 2016 | 31.02 | 31.07 | 30.03 | 30.16 | 68,267,240 | -1.43(-4.52%) |
Jun 24, 2016 | 31.84 | 32.44 | 31.55 | 31.59 | 91,673,560 | -3.26(-9.36%) |
Jun 23, 2016 | 34.10 | 34.88 | 34.10 | 34.85 | 32,729,352 | +1.40(+4.17%) |
Jun 22, 2016 | 33.60 | 34.04 | 33.42 | 33.45 | 23,073,412 | -0.19(-0.56%) |
Jun 21, 2016 | 33.83 | 33.87 | 33.29 | 33.64 | 18,773,176 | +0.09(+0.28%) |
Jun 20, 2016 | 34.06 | 34.52 | 33.53 | 33.54 | 25,827,676 | +0.25(+0.75%) |
Jun 17, 2016 | 33.26 | 33.65 | 33.04 | 33.29 | 32,042,362 | +0.28(+0.85%) |
Jun 16, 2016 | 32.61 | 33.06 | 32.25 | 33.01 | 25,393,446 | +0.09(+0.26%) |
Jun 15, 2016 | 33.15 | 33.62 | 32.89 | 32.93 | 27,979,936 | +0.04(+0.12%) |
Jun 14, 2016 | 33.73 | 34.12 | 32.54 | 32.89 | 35,238,688 | -0.94(-2.78%) |
Jun 13, 2016 | 33.88 | 34.53 | 33.82 | 33.83 | 26,297,890 | -0.58(-1.69%) |
Jun 10, 2016 | 34.70 | 34.80 | 34.23 | 34.41 | 29,436,626 | -0.87(-2.47%) |
Jun 09, 2016 | 35.41 | 35.43 | 34.99 | 35.28 | 21,778,416 | -0.43(-1.21%) |
Jun 08, 2016 | 35.65 | 35.97 | 35.50 | 35.71 | 16,773,220 | +0.02(+0.04%) |
Jun 07, 2016 | 36.08 | 36.13 | 35.67 | 35.69 | 15,420,901 | -0.16(-0.44%) |
Jun 06, 2016 | 35.57 | 36.26 | 35.43 | 35.85 | 22,099,376 | +0.27(+0.77%) |
Jun 03, 2016 | 35.36 | 35.74 | 34.68 | 35.57 | 47,159,416 | -1.24(-3.36%) |
Jun 02, 2016 | 36.73 | 36.88 | 36.52 | 36.81 | 19,754,682 | +0.02(+0.06%) |
Jun 01, 2016 | 36.08 | 36.83 | 35.65 | 36.79 | 21,960,676 | +0.29(+0.79%) |
May 31, 2016 | 36.74 | 36.76 | 36.30 | 36.50 | 27,308,478 | -0.01(-0.02%) |
May 27, 2016 | 36.24 | 36.51 | 36.51 | 36.51 | 17,677,046 | +0.37(+1.02%) |
May 26, 2016 | 36.87 | 36.93 | 36.11 | 36.14 | 21,634,350 | -0.65(-1.77%) |
May 25, 2016 | 36.20 | 37.31 | 36.20 | 36.79 | 30,575,050 | +0.85(+2.35%) |
May 24, 2016 | 35.62 | 36.20 | 35.51 | 35.94 | 24,203,868 | +0.59(+1.66%) |
May 23, 2016 | 35.15 | 35.41 | 34.93 | 35.36 | 19,203,034 | +0.16(+0.47%) |
May 20, 2016 | 35.60 | 35.82 | 35.10 | 35.19 | 25,020,774 | -0.13(-0.36%) |
May 19, 2016 | 35.74 | 36.10 | 34.98 | 35.32 | 29,390,302 | -0.63(-1.77%) |
May 18, 2016 | 34.29 | 36.16 | 34.29 | 35.95 | 48,030,712 | +1.70(+4.97%) |
May 17, 2016 | 33.76 | 34.40 | 33.58 | 34.25 | 25,443,850 | +0.43(+1.27%) |
May 16, 2016 | 33.79 | 34.09 | 33.65 | 33.82 | 21,891,662 | +0.03(+0.09%) |
May 13, 2016 | 34.47 | 34.93 | 33.70 | 33.79 | 24,795,312 | -0.70(-2.02%) |
May 12, 2016 | 35.14 | 35.40 | 34.30 | 34.49 | 19,840,576 | -0.37(-1.06%) |
May 11, 2016 | 35.00 | 35.57 | 34.85 | 34.85 | 20,410,902 | -0.29(-0.82%) |
May 10, 2016 | 34.75 | 35.19 | 34.62 | 35.14 | 17,362,398 | +0.74(+2.16%) |
May 09, 2016 | 34.73 | 34.96 | 34.21 | 34.40 | 18,183,042 | -0.41(-1.17%) |
May 06, 2016 | 34.34 | 34.81 | 34.27 | 34.81 | 22,497,358 | +0.14(+0.41%) |
May 05, 2016 | 35.10 | 35.33 | 34.61 | 34.67 | 19,023,680 | -0.34(-0.96%) |
May 04, 2016 | 35.17 | 35.28 | 34.61 | 35.00 | 31,016,522 | -0.71(-2.00%) |
May 03, 2016 | 35.87 | 35.92 | 35.25 | 35.72 | 27,031,660 | -0.87(-2.38%) |
May 02, 2016 | 36.48 | 36.70 | 35.97 | 36.59 | 17,610,392 | +0.31(+0.86%) |
Apr 29, 2016 | 36.46 | 36.73 | 36.10 | 36.27 | 30,523,114 | -0.35(-0.96%) |
Apr 28, 2016 | 36.67 | 37.25 | 36.48 | 36.62 | 23,462,174 | -0.43(-1.16%) |
Apr 27, 2016 | 36.71 | 37.46 | 36.63 | 37.06 | 24,776,708 | +0.18(+0.49%) |
Apr 26, 2016 | 36.57 | 36.92 | 36.34 | 36.88 | 19,890,982 | +0.32(+0.88%) |
Apr 25, 2016 | 36.51 | 36.74 | 36.12 | 36.55 | 17,217,640 | -0.22(-0.60%) |
Apr 22, 2016 | 36.55 | 37.07 | 36.50 | 36.77 | 22,257,370 | +0.29(+0.79%) |
Apr 21, 2016 | 36.63 | 36.76 | 36.19 | 36.48 | 27,509,030 | -0.11(-0.30%) |
Apr 20, 2016 | 35.81 | 36.60 | 35.80 | 36.59 | 27,644,666 | +0.87(+2.43%) |
Apr 19, 2016 | 35.56 | 35.96 | 35.41 | 35.73 | 24,053,920 | +0.41(+1.15%) |
Apr 18, 2016 | 34.78 | 35.43 | 34.61 | 35.32 | 29,282,228 | +0.15(+0.42%) |
Apr 15, 2016 | 36.37 | 36.45 | 34.92 | 35.17 | 50,028,372 | -0.05(-0.13%) |
Apr 14, 2016 | 34.56 | 35.46 | 34.46 | 35.22 | 34,327,168 | +0.57(+1.65%) |
Apr 13, 2016 | 33.31 | 34.83 | 33.31 | 34.64 | 42,317,584 | +1.84(+5.61%) |
Apr 12, 2016 | 32.32 | 32.85 | 32.19 | 32.80 | 25,401,870 | +0.61(+1.90%) |
Apr 11, 2016 | 31.90 | 32.50 | 31.87 | 32.19 | 26,921,048 | +0.51(+1.61%) |
Apr 08, 2016 | 31.99 | 32.32 | 31.61 | 31.69 | 18,745,082 | +0.16(+0.50%) |
Apr 07, 2016 | 32.33 | 32.48 | 31.28 | 31.53 | 28,886,192 | -1.24(-3.80%) |
Apr 06, 2016 | 32.52 | 32.80 | 32.25 | 32.77 | 20,651,766 | +0.27(+0.84%) |
Apr 05, 2016 | 32.45 | 32.80 | 32.19 | 32.50 | 22,821,608 | -0.43(-1.31%) |
Apr 04, 2016 | 33.16 | 33.43 | 32.87 | 32.93 | 18,363,110 | -0.32(-0.97%) |
Apr 01, 2016 | 32.51 | 33.35 | 32.33 | 33.25 | 22,670,622 | +0.56(+1.72%) |
Mar 31, 2016 | 32.75 | 33.15 | 32.56 | 32.69 | 20,003,464 | -0.10(-0.31%) |
Mar 30, 2016 | 32.87 | 33.34 | 32.77 | 32.79 | 18,855,360 | +0.13(+0.38%) |
Mar 29, 2016 | 32.71 | 32.71 | 32.21 | 32.66 | 23,190,096 | -0.16(-0.48%) |
Mar 28, 2016 | 32.96 | 33.02 | 32.63 | 32.82 | 16,684,089 | -0.02(-0.05%) |
Mar 24, 2016 | 32.71 | 32.84 | 32.84 | 32.84 | 29,023,594 | -0.34(-1.01%) |
Mar 23, 2016 | 33.89 | 34.06 | 33.10 | 33.17 | 30,638,470 | -0.79(-2.33%) |
Mar 22, 2016 | 33.88 | 34.16 | 33.60 | 33.96 | 19,012,054 | -0.17(-0.50%) |
Mar 21, 2016 | 34.00 | 34.65 | 33.86 | 34.14 | 20,723,050 | +0.05(+0.14%) |
Mar 18, 2016 | 34.00 | 34.42 | 33.86 | 34.09 | 39,341,900 | +0.54(+1.61%) |
Mar 17, 2016 | 32.88 | 33.61 | 32.40 | 33.55 | 30,989,016 | +0.49(+1.47%) |
Mar 16, 2016 | 32.98 | 33.71 | 32.49 | 33.06 | 29,349,964 | -0.28(-0.85%) |
Mar 15, 2016 | 33.09 | 33.37 | 32.86 | 33.34 | 17,601,736 | -0.06(-0.19%) |
Mar 14, 2016 | 33.40 | 33.60 | 33.04 | 33.41 | 19,579,388 | -0.25(-0.74%) |
Mar 11, 2016 | 33.09 | 33.67 | 32.70 | 33.66 | 26,909,806 | +1.27(+3.92%) |
Mar 10, 2016 | 32.58 | 33.00 | 31.79 | 32.39 | 27,000,276 | +0.17(+0.53%) |
Mar 09, 2016 | 32.38 | 32.44 | 31.81 | 32.22 | 23,720,650 | +0.08(+0.24%) |
Mar 08, 2016 | 33.00 | 33.13 | 32.09 | 32.14 | 33,526,412 | -1.22(-3.66%) |
Mar 07, 2016 | 33.16 | 33.61 | 32.95 | 33.36 | 28,270,152 | -0.17(-0.51%) |
Mar 04, 2016 | 33.72 | 34.13 | 33.25 | 33.53 | 35,853,908 | +0.00(+0.00%) |
Mar 03, 2016 | 32.99 | 33.56 | 32.80 | 33.53 | 27,873,946 | +0.48(+1.44%) |
Mar 02, 2016 | 32.29 | 33.08 | 32.17 | 33.06 | 34,441,988 | +0.74(+2.30%) |
Mar 01, 2016 | 30.65 | 32.33 | 30.61 | 32.31 | 39,086,592 | +1.89(+6.23%) |
Feb 29, 2016 | 30.87 | 31.16 | 30.42 | 30.42 | 28,424,720 | -0.51(-1.65%) |
Feb 26, 2016 | 30.58 | 31.33 | 30.35 | 30.93 | 30,344,302 | +0.69(+2.28%) |
Feb 25, 2016 | 29.93 | 30.26 | 29.76 | 30.24 | 25,398,350 | +0.41(+1.39%) |
Feb 24, 2016 | 29.31 | 29.89 | 28.66 | 29.82 | 33,083,436 | -0.10(-0.34%) |
Feb 23, 2016 | 30.63 | 30.66 | 29.78 | 29.92 | 33,500,728 | -1.02(-3.29%) |
Feb 22, 2016 | 31.06 | 31.29 | 30.77 | 30.94 | 28,131,060 | +0.41(+1.36%) |
Feb 19, 2016 | 30.39 | 30.58 | 29.80 | 30.53 | 28,643,736 | +0.05(+0.18%) |
Feb 18, 2016 | 31.26 | 31.31 | 30.24 | 30.47 | 30,790,096 | -0.67(-2.16%) |
Feb 17, 2016 | 31.09 | 31.54 | 30.93 | 31.14 | 37,202,512 | +0.70(+2.29%) |
Feb 16, 2016 | 30.21 | 30.71 | 30.00 | 30.45 | 40,616,256 | +1.06(+3.60%) |
Feb 12, 2016 | 28.21 | 29.39 | 29.39 | 29.39 | 48,689,500 | +2.00(+7.32%) |
Feb 11, 2016 | 28.19 | 28.31 | 27.03 | 27.39 | 62,482,436 | -1.90(-6.50%) |
Feb 10, 2016 | 30.14 | 30.60 | 29.27 | 29.29 | 42,634,048 | -0.08(-0.27%) |
Feb 09, 2016 | 28.91 | 29.81 | 28.72 | 29.37 | 50,784,576 | -0.23(-0.79%) |
Feb 08, 2016 | 30.64 | 30.68 | 29.11 | 29.60 | 44,999,776 | -1.61(-5.14%) |
Feb 05, 2016 | 32.12 | 32.44 | 30.96 | 31.21 | 30,142,816 | -0.73(-2.28%) |
Feb 04, 2016 | 31.40 | 32.55 | 31.36 | 31.94 | 34,095,068 | +0.34(+1.07%) |
Feb 03, 2016 | 31.83 | 31.87 | 29.78 | 31.60 | 55,780,636 | -0.05(-0.15%) |
Feb 02, 2016 | 32.77 | 32.77 | 31.53 | 31.65 | 40,150,980 | -1.61(-4.85%) |
Feb 01, 2016 | 33.16 | 33.53 | 32.88 | 33.26 | 28,145,590 | -0.08(-0.23%) |
Jan 29, 2016 | 31.94 | 33.34 | 31.93 | 33.34 | 46,118,656 | +1.71(+5.42%) |
Jan 28, 2016 | 32.26 | 32.41 | 31.37 | 31.62 | 29,645,050 | -0.09(-0.30%) |
Jan 27, 2016 | 31.57 | 32.60 | 31.45 | 31.72 | 36,148,508 | +0.05(+0.15%) |
Jan 26, 2016 | 30.97 | 31.90 | 30.89 | 31.67 | 30,061,444 | +0.74(+2.40%) |
Jan 25, 2016 | 31.91 | 32.03 | 30.85 | 30.93 | 40,811,652 | -1.18(-3.68%) |
Jan 22, 2016 | 32.10 | 32.33 | 31.92 | 32.11 | 38,604,304 | +0.71(+2.27%) |
Jan 21, 2016 | 31.68 | 32.37 | 31.30 | 31.40 | 44,696,500 | -0.27(-0.84%) |
Jan 20, 2016 | 31.69 | 32.08 | 30.84 | 31.66 | 63,807,396 | -1.13(-3.46%) |
Jan 19, 2016 | 33.51 | 33.72 | 32.58 | 32.80 | 49,885,508 | -0.41(-1.25%) |
Jan 15, 2016 | 33.24 | 33.21 | 33.21 | 33.21 | 67,078,080 | -2.28(-6.41%) |
Jan 14, 2016 | 35.52 | 35.83 | 34.85 | 35.49 | 38,515,584 | +0.15(+0.42%) |
Jan 13, 2016 | 37.00 | 37.02 | 35.16 | 35.34 | 35,688,860 | -1.32(-3.60%) |
Jan 12, 2016 | 37.14 | 37.14 | 36.18 | 36.66 | 33,643,700 | +0.02(+0.06%) |
Jan 11, 2016 | 36.41 | 36.74 | 35.92 | 36.63 | 33,613,016 | +0.56(+1.56%) |
Jan 08, 2016 | 38.11 | 38.11 | 35.99 | 36.07 | 39,187,212 | -1.12(-3.01%) |
Jan 07, 2016 | 38.37 | 38.61 | 37.14 | 37.19 | 48,457,688 | -2.00(-5.11%) |
Jan 06, 2016 | 39.18 | 39.55 | 38.91 | 39.19 | 28,773,476 | -0.58(-1.46%) |
Jan 05, 2016 | 40.30 | 40.35 | 39.42 | 39.77 | 22,261,912 | -0.21(-0.53%) |