Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.85 | 43.11 | 42.53 | 42.80 | 2,942,121 | -0.22(-0.52%) |
Oct 28, 2016 | 43.40 | 44.00 | 42.70 | 43.02 | 1,990,439 | -0.49(-1.12%) |
Oct 27, 2016 | 44.29 | 44.51 | 43.20 | 43.51 | 2,145,662 | -0.49(-1.11%) |
Oct 26, 2016 | 43.97 | 44.24 | 43.10 | 44.00 | 2,741,209 | -0.43(-0.96%) |
Oct 25, 2016 | 44.94 | 45.48 | 44.39 | 44.43 | 1,697,298 | -0.62(-1.37%) |
Oct 24, 2016 | 45.12 | 45.20 | 43.92 | 45.04 | 3,065,210 | -0.04(-0.09%) |
Oct 21, 2016 | 44.94 | 45.25 | 44.41 | 45.08 | 2,363,098 | -0.34(-0.75%) |
Oct 20, 2016 | 45.78 | 45.84 | 45.10 | 45.42 | 2,215,588 | -0.85(-1.85%) |
Oct 19, 2016 | 46.07 | 47.05 | 45.57 | 46.28 | 2,725,334 | +0.73(+1.59%) |
Oct 18, 2016 | 46.14 | 46.38 | 45.28 | 45.55 | 1,956,226 | +0.26(+0.57%) |
Oct 17, 2016 | 46.45 | 46.82 | 44.49 | 45.29 | 3,693,515 | -1.27(-2.74%) |
Oct 14, 2016 | 47.34 | 47.45 | 46.48 | 46.57 | 1,189,407 | -0.53(-1.12%) |
Oct 13, 2016 | 46.60 | 47.30 | 46.18 | 47.10 | 1,353,260 | +0.26(+0.56%) |
Oct 12, 2016 | 46.73 | 47.04 | 46.40 | 46.83 | 1,383,767 | -0.14(-0.29%) |
Oct 11, 2016 | 46.94 | 47.03 | 46.35 | 46.97 | 2,024,513 | -0.31(-0.66%) |
Oct 10, 2016 | 47.05 | 47.74 | 46.90 | 47.28 | 2,069,027 | +0.77(+1.66%) |
Oct 07, 2016 | 47.07 | 47.09 | 46.31 | 46.51 | 2,591,876 | -0.38(-0.81%) |
Oct 06, 2016 | 46.83 | 47.57 | 46.52 | 46.89 | 1,968,345 | +0.31(+0.67%) |
Oct 05, 2016 | 45.93 | 47.00 | 45.85 | 46.58 | 2,745,636 | +1.11(+2.45%) |
Oct 04, 2016 | 45.90 | 46.22 | 45.07 | 45.46 | 2,136,413 | -0.29(-0.64%) |
Oct 03, 2016 | 45.73 | 46.17 | 44.74 | 45.76 | 2,848,756 | +0.12(+0.25%) |
Sep 30, 2016 | 44.77 | 46.05 | 44.39 | 45.64 | 4,482,328 | +1.38(+3.13%) |
Sep 29, 2016 | 42.91 | 45.36 | 42.81 | 44.26 | 7,669,163 | +1.68(+3.95%) |
Sep 28, 2016 | 39.85 | 42.68 | 39.75 | 42.57 | 4,276,142 | +3.06(+7.74%) |
Sep 27, 2016 | 38.57 | 39.68 | 38.32 | 39.52 | 3,168,778 | +0.50(+1.29%) |
Sep 26, 2016 | 39.16 | 39.47 | 38.89 | 39.01 | 2,178,423 | -0.04(-0.10%) |
Sep 23, 2016 | 40.05 | 40.68 | 38.86 | 39.06 | 2,219,198 | -1.38(-3.40%) |
Sep 22, 2016 | 40.74 | 41.00 | 40.18 | 40.43 | 1,568,855 | +0.41(+1.02%) |
Sep 21, 2016 | 38.66 | 40.06 | 38.63 | 40.02 | 2,403,419 | +1.74(+4.53%) |
Sep 20, 2016 | 38.98 | 38.98 | 38.11 | 38.29 | 2,610,600 | -0.58(-1.50%) |
Sep 19, 2016 | 39.36 | 39.55 | 38.85 | 38.87 | 1,992,683 | -0.20(-0.50%) |
Sep 16, 2016 | 38.53 | 39.46 | 38.42 | 39.07 | 3,937,626 | -0.11(-0.28%) |
Sep 15, 2016 | 38.89 | 39.62 | 38.76 | 39.18 | 1,995,219 | +0.33(+0.86%) |
Sep 14, 2016 | 38.61 | 39.95 | 38.40 | 38.84 | 2,725,420 | +0.07(+0.17%) |
Sep 13, 2016 | 39.92 | 40.21 | 38.43 | 38.78 | 3,843,452 | -1.75(-4.32%) |
Sep 12, 2016 | 40.26 | 40.73 | 39.88 | 40.53 | 2,551,453 | -0.05(-0.12%) |
Sep 09, 2016 | 42.06 | 42.54 | 40.57 | 40.57 | 2,276,992 | -2.07(-4.85%) |
Sep 08, 2016 | 42.93 | 43.24 | 41.73 | 42.64 | 3,393,016 | +0.04(+0.10%) |
Sep 07, 2016 | 42.70 | 42.97 | 42.04 | 42.60 | 2,062,975 | +0.09(+0.22%) |
Sep 06, 2016 | 41.63 | 42.64 | 41.23 | 42.51 | 3,091,652 | +1.69(+4.14%) |
Sep 02, 2016 | 41.37 | 40.82 | 40.82 | 40.82 | 2,137,255 | -0.07(-0.18%) |
Sep 01, 2016 | 40.69 | 41.01 | 40.32 | 40.89 | 2,786,112 | -0.11(-0.26%) |
Aug 31, 2016 | 41.37 | 41.69 | 40.75 | 41.00 | 1,841,082 | -0.61(-1.47%) |
Aug 30, 2016 | 42.43 | 43.04 | 41.38 | 41.61 | 1,447,883 | -0.82(-1.93%) |
Aug 29, 2016 | 42.09 | 43.04 | 42.05 | 42.43 | 1,173,808 | +0.09(+0.22%) |
Aug 26, 2016 | 42.57 | 43.00 | 41.95 | 42.34 | 2,988,014 | -0.12(-0.29%) |
Aug 25, 2016 | 42.89 | 43.19 | 42.35 | 42.46 | 1,467,463 | -0.38(-0.89%) |
Aug 24, 2016 | 42.50 | 43.08 | 42.50 | 42.84 | 1,994,786 | -0.06(-0.14%) |
Aug 23, 2016 | 42.43 | 43.16 | 42.19 | 42.90 | 2,136,986 | +0.46(+1.09%) |
Aug 22, 2016 | 42.98 | 42.98 | 42.10 | 42.44 | 1,584,913 | -1.13(-2.58%) |
Aug 19, 2016 | 43.40 | 43.78 | 42.98 | 43.56 | 1,685,702 | -0.29(-0.66%) |
Aug 18, 2016 | 42.62 | 44.30 | 42.62 | 43.86 | 2,977,113 | +1.56(+3.69%) |
Aug 17, 2016 | 42.60 | 42.65 | 41.77 | 42.30 | 1,746,862 | -0.39(-0.92%) |
Aug 16, 2016 | 42.57 | 43.06 | 42.17 | 42.69 | 2,022,772 | +0.24(+0.56%) |
Aug 15, 2016 | 42.07 | 42.95 | 42.00 | 42.45 | 1,748,129 | +0.50(+1.18%) |
Aug 12, 2016 | 42.56 | 42.56 | 41.75 | 41.96 | 1,691,547 | -0.40(-0.94%) |
Aug 11, 2016 | 42.40 | 42.79 | 42.05 | 42.36 | 2,053,535 | +0.05(+0.13%) |
Aug 10, 2016 | 42.84 | 42.98 | 42.19 | 42.30 | 2,422,468 | -0.48(-1.13%) |
Aug 09, 2016 | 43.49 | 43.49 | 42.35 | 42.79 | 1,677,217 | -0.62(-1.42%) |
Aug 08, 2016 | 42.93 | 43.72 | 42.77 | 43.40 | 2,382,435 | +1.01(+2.37%) |
Aug 05, 2016 | 41.87 | 42.58 | 41.65 | 42.40 | 1,799,036 | +0.57(+1.36%) |
Aug 04, 2016 | 42.23 | 42.81 | 41.75 | 41.83 | 1,920,903 | -0.44(-1.05%) |
Aug 03, 2016 | 41.36 | 42.44 | 41.14 | 42.27 | 3,187,492 | +0.87(+2.11%) |
Aug 02, 2016 | 41.30 | 41.77 | 40.19 | 41.40 | 3,019,524 | +0.66(+1.61%) |
Aug 01, 2016 | 41.32 | 41.38 | 40.32 | 40.74 | 3,432,581 | -0.82(-1.97%) |
Jul 29, 2016 | 40.55 | 41.69 | 40.51 | 41.56 | 2,324,881 | +0.55(+1.34%) |
Jul 28, 2016 | 41.57 | 42.59 | 40.52 | 41.01 | 3,765,129 | -1.22(-2.89%) |
Jul 27, 2016 | 43.12 | 43.43 | 41.76 | 42.23 | 3,004,708 | -0.85(-1.96%) |
Jul 26, 2016 | 41.99 | 43.13 | 41.89 | 43.07 | 1,971,502 | +0.88(+2.08%) |
Jul 25, 2016 | 43.02 | 43.26 | 42.18 | 42.20 | 2,251,431 | -1.31(-3.01%) |
Jul 22, 2016 | 43.26 | 43.56 | 42.50 | 43.50 | 2,954,418 | +0.52(+1.20%) |
Jul 21, 2016 | 44.11 | 44.68 | 42.84 | 42.99 | 2,356,585 | -1.09(-2.48%) |
Jul 20, 2016 | 44.26 | 44.80 | 43.38 | 44.08 | 2,562,389 | -0.57(-1.28%) |
Jul 19, 2016 | 45.26 | 45.78 | 44.46 | 44.65 | 2,254,808 | -1.08(-2.36%) |
Jul 18, 2016 | 45.83 | 45.95 | 45.09 | 45.73 | 2,036,102 | -0.36(-0.77%) |
Jul 15, 2016 | 46.27 | 46.92 | 45.84 | 46.09 | 2,350,764 | +0.23(+0.51%) |
Jul 14, 2016 | 46.80 | 47.13 | 45.85 | 45.85 | 2,400,620 | -0.23(-0.51%) |
Jul 13, 2016 | 46.74 | 46.94 | 45.38 | 46.09 | 2,300,999 | -0.70(-1.50%) |
Jul 12, 2016 | 45.56 | 46.94 | 45.45 | 46.79 | 3,200,461 | +2.41(+5.44%) |
Jul 11, 2016 | 44.88 | 45.66 | 44.28 | 44.38 | 1,951,358 | -0.19(-0.42%) |
Jul 08, 2016 | 44.40 | 44.92 | 43.71 | 44.56 | 1,551,787 | +0.85(+1.95%) |
Jul 07, 2016 | 44.19 | 45.47 | 43.34 | 43.71 | 2,350,562 | +0.11(+0.25%) |
Jul 06, 2016 | 43.54 | 43.89 | 42.87 | 43.60 | 2,538,877 | -0.15(-0.35%) |
Jul 05, 2016 | 44.91 | 45.23 | 43.24 | 43.76 | 2,415,127 | -2.21(-4.81%) |
Jul 01, 2016 | 45.02 | 45.97 | 45.97 | 45.97 | 1,835,427 | +0.95(+2.12%) |
Jun 30, 2016 | 44.34 | 45.02 | 43.70 | 45.02 | 2,519,996 | +0.61(+1.37%) |
Jun 29, 2016 | 43.62 | 44.69 | 43.56 | 44.41 | 2,815,184 | +1.49(+3.47%) |
Jun 28, 2016 | 43.02 | 43.42 | 42.67 | 42.92 | 3,226,886 | +0.90(+2.14%) |
Jun 27, 2016 | 43.66 | 43.95 | 41.74 | 42.02 | 3,937,079 | -2.30(-5.19%) |
Jun 24, 2016 | 44.45 | 45.10 | 44.07 | 44.32 | 3,167,162 | -2.07(-4.45%) |
Jun 23, 2016 | 45.72 | 46.41 | 45.34 | 46.39 | 2,072,478 | +1.50(+3.35%) |
Jun 22, 2016 | 45.27 | 45.69 | 44.81 | 44.89 | 2,311,820 | -0.03(-0.07%) |
Jun 21, 2016 | 44.21 | 45.27 | 43.77 | 44.92 | 2,558,027 | +0.91(+2.06%) |
Jun 20, 2016 | 45.07 | 45.50 | 44.01 | 44.01 | 1,771,527 | -0.40(-0.89%) |
Jun 17, 2016 | 43.66 | 44.60 | 43.53 | 44.41 | 3,186,164 | +1.13(+2.60%) |
Jun 16, 2016 | 43.11 | 43.39 | 41.87 | 43.28 | 2,746,710 | -0.55(-1.25%) |
Jun 15, 2016 | 43.13 | 44.40 | 42.82 | 43.83 | 2,492,558 | +0.36(+0.82%) |
Jun 14, 2016 | 42.83 | 43.50 | 42.51 | 43.48 | 2,046,195 | +0.40(+0.92%) |
Jun 13, 2016 | 43.30 | 44.11 | 42.88 | 43.08 | 2,529,357 | -0.36(-0.82%) |
Jun 10, 2016 | 44.41 | 44.52 | 43.28 | 43.44 | 2,254,945 | -1.66(-3.67%) |
Jun 09, 2016 | 44.58 | 45.33 | 43.89 | 45.09 | 2,080,229 | -0.08(-0.18%) |
Jun 08, 2016 | 45.35 | 46.37 | 44.66 | 45.17 | 4,046,260 | +0.01(+0.01%) |
Jun 07, 2016 | 43.59 | 45.40 | 43.58 | 45.17 | 5,369,997 | +1.75(+4.03%) |
Jun 06, 2016 | 40.35 | 43.54 | 40.11 | 43.42 | 4,430,975 | +3.99(+10.12%) |
Jun 03, 2016 | 39.51 | 40.04 | 38.96 | 39.43 | 3,078,074 | -0.05(-0.14%) |
Jun 02, 2016 | 39.77 | 39.96 | 39.17 | 39.48 | 1,860,006 | -0.63(-1.57%) |
Jun 01, 2016 | 40.14 | 40.28 | 39.09 | 40.11 | 3,547,529 | -0.90(-2.19%) |
May 31, 2016 | 40.75 | 41.41 | 40.55 | 41.01 | 3,368,819 | +0.38(+0.92%) |
May 27, 2016 | 40.51 | 40.63 | 40.63 | 40.63 | 1,640,835 | -0.02(-0.05%) |
May 26, 2016 | 40.98 | 41.14 | 40.04 | 40.65 | 1,909,213 | +0.16(+0.40%) |
May 25, 2016 | 39.73 | 40.88 | 39.25 | 40.49 | 1,922,002 | +1.24(+3.16%) |
May 24, 2016 | 38.90 | 39.35 | 38.43 | 39.25 | 1,967,474 | +0.18(+0.46%) |
May 23, 2016 | 39.05 | 39.25 | 38.51 | 39.07 | 1,907,145 | -0.37(-0.94%) |
May 20, 2016 | 38.67 | 39.84 | 38.64 | 39.44 | 2,296,949 | +0.91(+2.37%) |
May 19, 2016 | 38.29 | 38.78 | 37.79 | 38.53 | 2,387,196 | -0.29(-0.74%) |
May 18, 2016 | 40.14 | 40.47 | 38.67 | 38.82 | 2,561,211 | -1.38(-3.44%) |
May 17, 2016 | 39.65 | 40.89 | 39.51 | 40.20 | 2,393,687 | +0.41(+1.03%) |
May 16, 2016 | 39.84 | 40.46 | 39.71 | 39.79 | 1,419,566 | +0.84(+2.15%) |
May 13, 2016 | 39.15 | 40.00 | 38.88 | 38.95 | 1,593,587 | -0.38(-0.97%) |
May 12, 2016 | 40.26 | 40.67 | 39.09 | 39.33 | 1,816,845 | -0.56(-1.41%) |
May 11, 2016 | 39.31 | 40.39 | 38.88 | 39.90 | 2,301,828 | +0.32(+0.81%) |
May 10, 2016 | 38.99 | 39.70 | 38.77 | 39.58 | 1,993,600 | +0.95(+2.45%) |
May 09, 2016 | 40.09 | 40.16 | 38.34 | 38.63 | 2,625,300 | -1.60(-3.99%) |
May 06, 2016 | 39.58 | 40.83 | 39.53 | 40.23 | 2,269,714 | +0.40(+1.00%) |
May 05, 2016 | 40.88 | 40.94 | 39.46 | 39.83 | 1,579,331 | +0.04(+0.10%) |
May 04, 2016 | 41.23 | 41.38 | 39.28 | 39.79 | 3,425,634 | -1.09(-2.68%) |
May 03, 2016 | 40.99 | 41.28 | 40.20 | 40.89 | 4,120,700 | -0.91(-2.17%) |
May 02, 2016 | 43.55 | 43.55 | 41.00 | 41.80 | 5,968,803 | -2.04(-4.64%) |
Apr 29, 2016 | 42.59 | 43.92 | 42.53 | 43.83 | 4,665,626 | +0.80(+1.85%) |
Apr 28, 2016 | 42.85 | 43.81 | 42.31 | 43.04 | 3,663,191 | -0.02(-0.05%) |
Apr 27, 2016 | 42.40 | 43.09 | 42.11 | 43.06 | 2,639,281 | +1.26(+3.01%) |
Apr 26, 2016 | 42.21 | 42.30 | 41.35 | 41.80 | 2,361,981 | +0.07(+0.16%) |
Apr 25, 2016 | 42.06 | 42.61 | 41.43 | 41.73 | 2,046,484 | -0.75(-1.76%) |
Apr 22, 2016 | 42.25 | 43.45 | 41.93 | 42.48 | 3,994,979 | +0.25(+0.58%) |
Apr 21, 2016 | 42.37 | 42.65 | 41.72 | 42.23 | 2,507,844 | +0.09(+0.22%) |
Apr 20, 2016 | 41.59 | 42.65 | 41.35 | 42.14 | 3,085,679 | +0.34(+0.81%) |
Apr 19, 2016 | 40.16 | 42.07 | 39.91 | 41.80 | 3,919,949 | +2.11(+5.33%) |
Apr 18, 2016 | 37.13 | 39.79 | 37.01 | 39.69 | 3,750,999 | +1.13(+2.94%) |
Apr 15, 2016 | 38.98 | 38.98 | 37.59 | 38.55 | 4,506,651 | -1.01(-2.56%) |
Apr 14, 2016 | 40.25 | 40.34 | 39.15 | 39.57 | 1,856,931 | -0.30(-0.75%) |
Apr 13, 2016 | 40.03 | 40.19 | 39.04 | 39.87 | 2,568,523 | +0.03(+0.07%) |
Apr 12, 2016 | 38.77 | 40.49 | 38.63 | 39.84 | 5,621,684 | +1.46(+3.80%) |
Apr 11, 2016 | 38.20 | 39.11 | 38.03 | 38.38 | 2,077,306 | +0.44(+1.17%) |
Apr 08, 2016 | 38.28 | 39.00 | 37.78 | 37.94 | 2,955,777 | +0.70(+1.89%) |
Apr 07, 2016 | 37.66 | 38.16 | 36.96 | 37.24 | 2,980,281 | -0.66(-1.75%) |
Apr 06, 2016 | 38.05 | 38.63 | 37.27 | 37.90 | 2,719,298 | +0.26(+0.69%) |
Apr 05, 2016 | 37.16 | 38.34 | 37.12 | 37.64 | 2,061,455 | -0.01(-0.02%) |
Apr 04, 2016 | 37.74 | 38.41 | 37.10 | 37.65 | 2,756,013 | +0.11(+0.28%) |
Apr 01, 2016 | 37.80 | 38.15 | 37.10 | 37.54 | 3,423,065 | -1.39(-3.56%) |
Mar 31, 2016 | 38.49 | 39.60 | 38.37 | 38.93 | 2,465,586 | +0.27(+0.70%) |
Mar 30, 2016 | 39.21 | 39.68 | 38.09 | 38.65 | 2,606,939 | +0.13(+0.34%) |
Mar 29, 2016 | 37.88 | 38.75 | 37.24 | 38.52 | 3,257,844 | -0.19(-0.50%) |
Mar 28, 2016 | 38.76 | 38.96 | 38.10 | 38.71 | 1,913,983 | +0.20(+0.52%) |
Mar 24, 2016 | 37.51 | 38.52 | 38.52 | 38.52 | 4,051,525 | +0.17(+0.45%) |
Mar 23, 2016 | 39.50 | 40.21 | 38.25 | 38.34 | 3,668,839 | -1.34(-3.37%) |
Mar 22, 2016 | 39.74 | 40.70 | 39.38 | 39.68 | 2,589,749 | -0.74(-1.84%) |
Mar 21, 2016 | 40.05 | 40.70 | 39.52 | 40.42 | 2,844,163 | +0.10(+0.25%) |
Mar 18, 2016 | 42.11 | 42.47 | 40.15 | 40.32 | 4,832,570 | -1.52(-3.64%) |
Mar 17, 2016 | 41.60 | 42.26 | 40.74 | 41.85 | 3,727,305 | +0.46(+1.11%) |
Mar 16, 2016 | 41.39 | 41.84 | 40.72 | 41.39 | 2,471,401 | +0.61(+1.50%) |
Mar 15, 2016 | 39.81 | 40.80 | 38.83 | 40.78 | 3,251,113 | +0.26(+0.64%) |
Mar 14, 2016 | 41.07 | 41.72 | 40.16 | 40.52 | 4,415,917 | -1.50(-3.57%) |
Mar 11, 2016 | 41.36 | 42.24 | 41.31 | 42.02 | 2,542,073 | +0.95(+2.31%) |
Mar 10, 2016 | 40.98 | 41.31 | 39.73 | 41.07 | 3,787,007 | -0.17(-0.42%) |
Mar 09, 2016 | 41.11 | 41.97 | 40.13 | 41.25 | 3,634,018 | +1.01(+2.50%) |
Mar 08, 2016 | 41.28 | 41.36 | 39.79 | 40.24 | 3,335,239 | -1.49(-3.57%) |
Mar 07, 2016 | 40.44 | 42.08 | 40.44 | 41.73 | 5,206,092 | +0.66(+1.60%) |
Mar 04, 2016 | 39.40 | 40.17 | 38.74 | 41.07 | 6,850,031 | +1.98(+5.05%) |
Mar 03, 2016 | 37.90 | 39.28 | 37.63 | 39.10 | 4,341,484 | +1.09(+2.86%) |
Mar 02, 2016 | 35.79 | 38.03 | 35.51 | 38.01 | 3,483,151 | +1.71(+4.71%) |
Mar 01, 2016 | 35.76 | 36.49 | 34.91 | 36.30 | 3,615,024 | +1.19(+3.38%) |
Feb 29, 2016 | 35.26 | 35.99 | 34.68 | 35.11 | 3,739,353 | -0.11(-0.32%) |
Feb 26, 2016 | 35.23 | 35.96 | 34.54 | 35.23 | 3,945,019 | +1.09(+3.18%) |
Feb 25, 2016 | 34.16 | 34.27 | 32.91 | 34.14 | 2,565,057 | +0.12(+0.35%) |
Feb 24, 2016 | 33.11 | 34.14 | 32.51 | 34.02 | 2,355,380 | +0.16(+0.47%) |
Feb 23, 2016 | 35.45 | 35.80 | 33.52 | 33.86 | 3,263,739 | -1.86(-5.21%) |
Feb 22, 2016 | 35.17 | 36.01 | 34.94 | 35.72 | 3,978,750 | +1.53(+4.48%) |
Feb 19, 2016 | 33.66 | 34.20 | 33.15 | 34.19 | 2,603,852 | -0.21(-0.62%) |
Feb 18, 2016 | 35.28 | 35.57 | 33.26 | 34.41 | 4,770,323 | -0.68(-1.93%) |
Feb 17, 2016 | 32.92 | 35.24 | 32.82 | 35.08 | 5,465,948 | +2.84(+8.80%) |
Feb 16, 2016 | 32.01 | 32.32 | 31.46 | 32.24 | 3,847,549 | +0.82(+2.59%) |
Feb 12, 2016 | 31.21 | 31.43 | 31.43 | 31.43 | 3,262,731 | +1.10(+3.63%) |
Feb 11, 2016 | 30.14 | 30.77 | 29.37 | 30.33 | 4,632,048 | -0.34(-1.10%) |
Feb 10, 2016 | 30.94 | 31.87 | 30.64 | 30.67 | 3,420,187 | -0.71(-2.27%) |
Feb 09, 2016 | 33.04 | 33.36 | 30.54 | 31.38 | 4,196,824 | -1.06(-3.26%) |
Feb 08, 2016 | 32.07 | 32.59 | 31.48 | 32.44 | 3,419,740 | -0.42(-1.27%) |
Feb 05, 2016 | 33.23 | 33.80 | 32.05 | 32.85 | 4,950,382 | -0.68(-2.03%) |
Feb 04, 2016 | 32.63 | 33.99 | 32.61 | 33.53 | 7,738,843 | +1.27(+3.95%) |
Feb 03, 2016 | 31.31 | 32.29 | 30.02 | 32.26 | 4,279,575 | +1.79(+5.88%) |
Feb 02, 2016 | 31.67 | 31.89 | 30.25 | 30.47 | 4,406,805 | -2.16(-6.61%) |
Feb 01, 2016 | 32.36 | 32.78 | 31.70 | 32.63 | 4,459,148 | -0.57(-1.71%) |
Jan 29, 2016 | 32.44 | 33.30 | 31.89 | 33.19 | 5,907,290 | +0.86(+2.67%) |
Jan 28, 2016 | 30.41 | 33.30 | 30.40 | 32.33 | 7,795,240 | +2.23(+7.40%) |
Jan 27, 2016 | 29.61 | 31.53 | 29.49 | 30.10 | 7,008,124 | +0.15(+0.50%) |
Jan 26, 2016 | 29.69 | 30.40 | 28.78 | 29.95 | 4,049,361 | +1.25(+4.35%) |
Jan 25, 2016 | 29.88 | 30.46 | 28.69 | 28.70 | 3,968,739 | -2.03(-6.59%) |
Jan 22, 2016 | 31.38 | 32.12 | 29.93 | 30.73 | 6,828,881 | +1.14(+3.86%) |
Jan 21, 2016 | 27.72 | 30.24 | 27.70 | 29.59 | 6,226,970 | +1.59(+5.67%) |
Jan 20, 2016 | 27.17 | 28.42 | 26.15 | 28.00 | 6,518,513 | -0.20(-0.70%) |
Jan 19, 2016 | 29.63 | 29.64 | 27.64 | 28.20 | 4,604,109 | -1.31(-4.43%) |
Jan 15, 2016 | 29.16 | 29.50 | 29.50 | 29.50 | 5,403,109 | -0.97(-3.17%) |
Jan 14, 2016 | 29.54 | 30.87 | 28.99 | 30.47 | 5,424,772 | +1.10(+3.76%) |
Jan 13, 2016 | 30.68 | 30.95 | 29.33 | 29.36 | 4,732,461 | -0.71(-2.37%) |
Jan 12, 2016 | 30.55 | 30.91 | 29.01 | 30.08 | 5,777,910 | +0.19(+0.63%) |
Jan 11, 2016 | 31.38 | 31.49 | 29.39 | 29.89 | 4,950,968 | -1.35(-4.31%) |
Jan 08, 2016 | 31.65 | 32.07 | 30.59 | 31.23 | 2,907,397 | -0.46(-1.46%) |
Jan 07, 2016 | 32.23 | 32.66 | 31.53 | 31.70 | 4,156,984 | -1.29(-3.90%) |
Jan 06, 2016 | 33.93 | 34.14 | 32.66 | 32.98 | 3,876,021 | -2.01(-5.75%) |
Jan 05, 2016 | 35.13 | 35.50 | 34.49 | 35.00 | 2,708,671 | -0.41(-1.14%) |
Jan 04, 2016 | 34.83 | 35.64 | 34.38 | 35.40 | 2,938,361 | +0.41(+1.18%) |
Dec 31, 2015 | 34.37 | 34.99 | 34.99 | 34.99 | 2,105,537 | +0.52(+1.50%) |
Dec 30, 2015 | 34.91 | 35.38 | 34.21 | 34.47 | 2,212,904 | -0.90(-2.53%) |
Dec 29, 2015 | 35.83 | 36.18 | 34.68 | 35.37 | 1,557,120 | +0.49(+1.40%) |
Dec 28, 2015 | 35.87 | 36.14 | 34.68 | 34.88 | 2,661,608 | -1.74(-4.75%) |
Dec 24, 2015 | 36.61 | 36.62 | 36.62 | 36.62 | 1,833,583 | +0.07(+0.18%) |
Dec 23, 2015 | 35.47 | 36.74 | 34.76 | 36.55 | 3,954,918 | +1.97(+5.71%) |
Dec 22, 2015 | 32.80 | 34.91 | 32.64 | 34.58 | 3,181,985 | +1.91(+5.84%) |
Dec 21, 2015 | 32.69 | 33.08 | 31.90 | 32.67 | 3,440,601 | +0.08(+0.24%) |
Dec 18, 2015 | 33.85 | 33.97 | 32.57 | 32.59 | 4,241,454 | -1.25(-3.71%) |
Dec 17, 2015 | 35.34 | 35.60 | 33.76 | 33.85 | 3,591,374 | -1.67(-4.71%) |
Dec 16, 2015 | 35.47 | 36.34 | 34.65 | 35.52 | 4,725,951 | -0.27(-0.75%) |
Dec 15, 2015 | 34.51 | 35.92 | 34.49 | 35.79 | 3,341,669 | +1.84(+5.41%) |
Dec 14, 2015 | 33.45 | 34.47 | 33.26 | 33.95 | 3,915,184 | +0.39(+1.15%) |
Dec 11, 2015 | 33.91 | 34.23 | 33.37 | 33.57 | 3,996,339 | -0.82(-2.38%) |
Dec 10, 2015 | 33.78 | 34.67 | 33.62 | 34.38 | 2,844,458 | +0.58(+1.72%) |
Dec 09, 2015 | 33.21 | 34.67 | 33.04 | 33.80 | 4,140,906 | +1.02(+3.11%) |
Dec 08, 2015 | 32.57 | 33.91 | 32.48 | 32.78 | 4,296,024 | -0.41(-1.22%) |
Dec 07, 2015 | 33.94 | 34.10 | 32.65 | 33.19 | 4,285,453 | -1.69(-4.85%) |
Dec 04, 2015 | 35.79 | 36.13 | 34.73 | 34.88 | 3,757,047 | -1.46(-4.01%) |
Dec 03, 2015 | 36.45 | 36.68 | 35.83 | 36.34 | 4,006,591 | +0.33(+0.93%) |
Dec 02, 2015 | 37.71 | 37.94 | 35.85 | 36.00 | 3,676,976 | -2.23(-5.83%) |
Dec 01, 2015 | 37.80 | 38.34 | 37.41 | 38.23 | 2,547,607 | +0.17(+0.45%) |
Nov 30, 2015 | 38.40 | 38.49 | 37.36 | 38.06 | 3,469,004 | +0.58(+1.55%) |
Nov 27, 2015 | 38.07 | 38.07 | 37.22 | 37.48 | 966,686 | -0.74(-1.93%) |
Nov 25, 2015 | 38.25 | 38.22 | 38.22 | 38.22 | 2,142,266 | -0.01(-0.02%) |
Nov 24, 2015 | 36.88 | 38.35 | 36.83 | 38.23 | 3,203,562 | +1.89(+5.20%) |
Nov 23, 2015 | 35.62 | 36.62 | 35.42 | 36.34 | 2,282,934 | +0.58(+1.61%) |
Nov 20, 2015 | 35.68 | 36.23 | 35.14 | 35.76 | 2,720,481 | -0.01(-0.02%) |
Nov 19, 2015 | 36.24 | 36.83 | 35.28 | 35.77 | 2,298,215 | -1.01(-2.74%) |
Nov 18, 2015 | 36.02 | 37.36 | 35.44 | 36.77 | 2,835,173 | +1.18(+3.30%) |
Nov 17, 2015 | 35.70 | 36.43 | 34.85 | 35.60 | 2,389,357 | -0.42(-1.16%) |
Nov 16, 2015 | 34.97 | 36.03 | 34.75 | 36.02 | 3,040,517 | +0.61(+1.72%) |
Nov 13, 2015 | 34.72 | 35.87 | 34.22 | 35.41 | 4,048,908 | +0.49(+1.40%) |
Nov 12, 2015 | 35.17 | 36.81 | 34.53 | 34.92 | 5,914,653 | -1.29(-3.57%) |
Nov 11, 2015 | 38.19 | 38.19 | 36.06 | 36.21 | 4,398,602 | -2.03(-5.31%) |
Nov 10, 2015 | 37.56 | 38.38 | 37.21 | 38.24 | 3,439,250 | +0.48(+1.26%) |
Nov 09, 2015 | 38.12 | 38.51 | 37.28 | 37.77 | 2,773,294 | -0.30(-0.78%) |
Nov 06, 2015 | 37.60 | 38.68 | 37.52 | 38.07 | 3,087,908 | -0.01(-0.03%) |
Nov 05, 2015 | 38.78 | 39.39 | 37.76 | 38.08 | 3,253,481 | -0.84(-2.16%) |
Nov 04, 2015 | 39.39 | 39.71 | 38.62 | 38.92 | 3,591,831 | -0.47(-1.20%) |
Nov 03, 2015 | 38.02 | 39.84 | 37.90 | 39.39 | 5,349,179 | +1.71(+4.54%) |