Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.29 | 37.37 | 36.65 | 36.65 | 29,912,906 | -1.19(-3.15%) |
Nov 29, 2016 | 37.59 | 38.02 | 37.53 | 37.84 | 18,420,032 | +0.16(+0.42%) |
Nov 28, 2016 | 37.08 | 37.77 | 37.07 | 37.68 | 29,885,748 | +0.71(+1.93%) |
Nov 25, 2016 | 36.50 | 37.10 | 36.50 | 36.97 | 10,033,961 | +0.53(+1.44%) |
Nov 23, 2016 | 36.45 | 36.45 | 36.45 | 0 | -0.37(-1.00%) | |
Nov 22, 2016 | 36.69 | 36.87 | 36.50 | 36.81 | 13,575,485 | +0.14(+0.38%) |
Nov 21, 2016 | 36.39 | 36.68 | 36.34 | 36.67 | 15,687,037 | +0.38(+1.06%) |
Nov 18, 2016 | 36.50 | 36.58 | 36.13 | 36.29 | 13,646,726 | -0.11(-0.30%) |
Nov 17, 2016 | 36.22 | 36.59 | 36.22 | 36.40 | 24,490,058 | +0.01(+0.02%) |
Nov 16, 2016 | 36.73 | 36.82 | 36.15 | 36.39 | 21,451,432 | -0.25(-0.68%) |
Nov 15, 2016 | 36.27 | 36.73 | 36.25 | 36.64 | 32,134,126 | +0.58(+1.61%) |
Nov 14, 2016 | 35.81 | 36.14 | 35.53 | 36.06 | 35,932,332 | -0.02(-0.07%) |
Nov 11, 2016 | 36.16 | 36.58 | 35.94 | 36.09 | 39,481,012 | -0.15(-0.41%) |
Nov 10, 2016 | 36.93 | 36.97 | 35.76 | 36.23 | 67,746,728 | -0.89(-2.41%) |
Nov 09, 2016 | 37.87 | 37.90 | 37.07 | 37.13 | 54,604,576 | -1.42(-3.68%) |
Nov 08, 2016 | 38.30 | 38.70 | 38.23 | 38.55 | 24,041,982 | +0.30(+0.78%) |
Nov 07, 2016 | 37.75 | 38.26 | 37.39 | 38.25 | 22,613,540 | +0.66(+1.75%) |
Nov 04, 2016 | 37.86 | 38.22 | 37.57 | 37.59 | 18,568,860 | -0.12(-0.31%) |
Nov 03, 2016 | 37.47 | 37.86 | 37.34 | 37.71 | 15,077,983 | +0.14(+0.38%) |
Nov 02, 2016 | 37.87 | 37.97 | 37.25 | 37.57 | 33,792,288 | -0.48(-1.26%) |
Nov 01, 2016 | 38.64 | 38.72 | 37.94 | 38.05 | 30,810,224 | -0.71(-1.82%) |
Oct 31, 2016 | 38.08 | 38.98 | 37.98 | 38.75 | 28,974,592 | +0.76(+2.00%) |
Oct 28, 2016 | 37.85 | 38.17 | 37.79 | 37.99 | 21,000,946 | +0.12(+0.31%) |
Oct 27, 2016 | 37.88 | 38.03 | 37.61 | 37.87 | 19,841,526 | -0.23(-0.60%) |
Oct 26, 2016 | 37.90 | 38.15 | 37.72 | 38.10 | 13,841,177 | +0.09(+0.25%) |
Oct 25, 2016 | 37.72 | 38.01 | 37.68 | 38.01 | 12,610,685 | +0.24(+0.62%) |
Oct 24, 2016 | 37.79 | 37.91 | 37.54 | 37.77 | 13,705,707 | +0.14(+0.37%) |
Oct 21, 2016 | 37.68 | 37.83 | 37.47 | 37.63 | 23,156,384 | -0.22(-0.58%) |
Oct 20, 2016 | 37.94 | 38.14 | 37.78 | 37.85 | 11,391,909 | -0.02(-0.06%) |
Oct 19, 2016 | 37.94 | 37.99 | 37.70 | 37.87 | 10,809,724 | -0.09(-0.23%) |
Oct 18, 2016 | 37.80 | 38.04 | 37.47 | 37.96 | 18,828,744 | +0.32(+0.85%) |
Oct 17, 2016 | 37.55 | 37.73 | 37.50 | 37.64 | 14,591,250 | +0.20(+0.54%) |
Oct 14, 2016 | 37.45 | 37.81 | 37.38 | 37.43 | 22,894,514 | -0.21(-0.56%) |
Oct 13, 2016 | 37.25 | 37.89 | 37.17 | 37.65 | 38,958,512 | +0.46(+1.24%) |
Oct 12, 2016 | 36.85 | 37.25 | 36.78 | 37.18 | 19,678,708 | +0.36(+0.98%) |
Oct 11, 2016 | 37.22 | 37.22 | 36.76 | 36.82 | 18,300,678 | -0.42(-1.14%) |
Oct 10, 2016 | 36.96 | 37.28 | 36.96 | 37.25 | 12,465,991 | +0.31(+0.83%) |
Oct 07, 2016 | 37.25 | 37.60 | 36.92 | 36.94 | 21,960,112 | -0.05(-0.13%) |
Oct 06, 2016 | 36.87 | 37.18 | 36.68 | 36.99 | 25,761,132 | -0.01(-0.02%) |
Oct 05, 2016 | 37.16 | 37.45 | 36.85 | 36.99 | 35,935,248 | -0.08(-0.21%) |
Oct 04, 2016 | 37.84 | 37.87 | 36.85 | 37.07 | 32,771,298 | -0.79(-2.09%) |
Oct 03, 2016 | 38.42 | 38.42 | 37.64 | 37.87 | 24,853,030 | -0.54(-1.41%) |
Sep 30, 2016 | 38.70 | 38.99 | 38.21 | 38.41 | 18,640,834 | -0.27(-0.69%) |
Sep 29, 2016 | 39.17 | 39.19 | 38.48 | 38.67 | 24,551,448 | -0.59(-1.50%) |
Sep 28, 2016 | 39.34 | 39.46 | 38.92 | 39.26 | 21,182,466 | -0.05(-0.14%) |
Sep 27, 2016 | 39.97 | 40.16 | 39.28 | 39.32 | 22,817,100 | -0.52(-1.30%) |
Sep 26, 2016 | 39.93 | 40.00 | 39.70 | 39.83 | 10,272,024 | -0.10(-0.26%) |
Sep 23, 2016 | 39.85 | 40.04 | 39.66 | 39.93 | 14,035,748 | -0.03(-0.08%) |
Sep 22, 2016 | 40.04 | 40.05 | 39.68 | 39.97 | 15,352,002 | +0.24(+0.61%) |
Sep 21, 2016 | 39.00 | 39.75 | 38.92 | 39.72 | 24,751,868 | +0.79(+2.03%) |
Sep 20, 2016 | 39.16 | 39.22 | 38.91 | 38.93 | 16,401,255 | -0.07(-0.18%) |
Sep 19, 2016 | 38.74 | 39.02 | 38.65 | 39.00 | 15,983,593 | +0.38(+0.99%) |
Sep 16, 2016 | 38.30 | 38.67 | 38.01 | 38.62 | 27,710,886 | +0.37(+0.98%) |
Sep 15, 2016 | 37.92 | 38.31 | 37.82 | 38.24 | 39,841,304 | +0.29(+0.76%) |
Sep 14, 2016 | 37.95 | 38.26 | 37.79 | 37.96 | 19,592,564 | +0.15(+0.39%) |
Sep 13, 2016 | 38.21 | 38.26 | 37.64 | 37.81 | 28,684,006 | -0.53(-1.38%) |
Sep 12, 2016 | 37.61 | 38.42 | 37.61 | 38.34 | 32,846,190 | +0.67(+1.77%) |
Sep 09, 2016 | 38.75 | 38.80 | 37.66 | 37.67 | 33,138,032 | -1.47(-3.75%) |
Sep 08, 2016 | 38.74 | 39.19 | 38.74 | 39.14 | 16,520,224 | +0.13(+0.34%) |
Sep 07, 2016 | 39.02 | 39.09 | 38.78 | 39.01 | 14,781,691 | +0.01(+0.02%) |
Sep 06, 2016 | 38.78 | 39.05 | 38.67 | 39.00 | 19,630,252 | +0.42(+1.09%) |
Sep 02, 2016 | 38.21 | 38.58 | 38.58 | 38.58 | 20,931,966 | +0.51(+1.33%) |
Sep 01, 2016 | 38.17 | 38.30 | 38.03 | 38.07 | 20,560,130 | -0.19(-0.51%) |
Aug 31, 2016 | 38.07 | 38.28 | 37.99 | 38.27 | 14,796,287 | +0.16(+0.41%) |
Aug 30, 2016 | 38.49 | 38.67 | 38.07 | 38.11 | 15,772,775 | -0.40(-1.05%) |
Aug 29, 2016 | 38.32 | 38.61 | 38.28 | 38.52 | 16,744,186 | +0.31(+0.81%) |
Aug 26, 2016 | 39.04 | 39.30 | 38.17 | 38.21 | 26,901,438 | -0.81(-2.07%) |
Aug 25, 2016 | 38.95 | 39.15 | 38.94 | 39.01 | 9,291,804 | +0.02(+0.06%) |
Aug 24, 2016 | 38.94 | 39.05 | 38.69 | 38.99 | 10,353,711 | -0.02(-0.04%) |
Aug 23, 2016 | 39.24 | 39.43 | 38.98 | 39.01 | 12,322,623 | -0.17(-0.44%) |
Aug 22, 2016 | 39.14 | 39.35 | 39.06 | 39.18 | 11,709,040 | +0.10(+0.26%) |
Aug 19, 2016 | 39.29 | 39.45 | 38.87 | 39.08 | 18,908,422 | -0.48(-1.22%) |
Aug 18, 2016 | 39.07 | 39.56 | 39.00 | 39.56 | 17,938,958 | +0.48(+1.23%) |
Aug 17, 2016 | 38.45 | 39.15 | 38.16 | 39.08 | 36,607,756 | +0.58(+1.49%) |
Aug 16, 2016 | 38.87 | 38.89 | 38.50 | 38.50 | 25,962,588 | -0.46(-1.18%) |
Aug 15, 2016 | 39.57 | 39.70 | 38.96 | 38.96 | 16,253,563 | -0.61(-1.53%) |
Aug 12, 2016 | 39.65 | 39.85 | 39.56 | 39.57 | 15,645,194 | +0.05(+0.14%) |
Aug 11, 2016 | 39.41 | 39.53 | 39.29 | 39.51 | 12,197,523 | +0.09(+0.24%) |
Aug 10, 2016 | 39.50 | 39.60 | 39.32 | 39.42 | 10,923,111 | +0.01(+0.02%) |
Aug 09, 2016 | 39.47 | 39.62 | 39.31 | 39.41 | 12,985,757 | -0.01(-0.02%) |
Aug 08, 2016 | 39.42 | 39.78 | 39.31 | 39.42 | 17,401,446 | -0.02(-0.04%) |
Aug 05, 2016 | 39.78 | 39.87 | 39.41 | 39.43 | 34,672,712 | -0.58(-1.44%) |
Aug 04, 2016 | 40.08 | 40.31 | 39.90 | 40.01 | 15,787,438 | -0.02(-0.06%) |
Aug 03, 2016 | 40.27 | 40.34 | 39.91 | 40.03 | 14,672,504 | -0.24(-0.60%) |
Aug 02, 2016 | 40.33 | 40.43 | 40.09 | 40.27 | 17,631,578 | -0.26(-0.65%) |
Aug 01, 2016 | 40.41 | 40.63 | 40.39 | 40.54 | 14,998,147 | +0.02(+0.06%) |
Jul 29, 2016 | 40.28 | 40.65 | 40.21 | 40.51 | 19,907,522 | +0.24(+0.60%) |
Jul 28, 2016 | 40.09 | 40.34 | 40.00 | 40.27 | 11,727,073 | +0.16(+0.39%) |
Jul 27, 2016 | 40.49 | 40.54 | 39.77 | 40.12 | 29,021,204 | -0.47(-1.15%) |
Jul 26, 2016 | 40.96 | 40.99 | 40.47 | 40.58 | 16,092,046 | -0.36(-0.87%) |
Jul 25, 2016 | 40.96 | 41.00 | 40.69 | 40.94 | 9,202,936 | -0.07(-0.17%) |
Jul 22, 2016 | 40.37 | 41.05 | 40.34 | 41.01 | 17,007,902 | +0.54(+1.32%) |
Jul 21, 2016 | 40.06 | 40.50 | 40.01 | 40.48 | 17,052,040 | +0.24(+0.60%) |
Jul 20, 2016 | 40.41 | 40.51 | 40.17 | 40.23 | 14,922,446 | -0.23(-0.58%) |
Jul 19, 2016 | 40.50 | 40.58 | 40.28 | 40.47 | 13,742,008 | -0.07(-0.17%) |
Jul 18, 2016 | 40.47 | 40.66 | 40.46 | 40.54 | 14,367,333 | +0.12(+0.29%) |
Jul 15, 2016 | 40.26 | 40.52 | 40.23 | 40.42 | 16,661,848 | +0.12(+0.29%) |
Jul 14, 2016 | 40.16 | 40.49 | 40.12 | 40.30 | 22,334,206 | -0.26(-0.65%) |
Jul 13, 2016 | 40.42 | 40.57 | 40.33 | 40.57 | 18,788,368 | +0.32(+0.79%) |
Jul 12, 2016 | 40.54 | 40.70 | 40.23 | 40.25 | 23,157,894 | -0.56(-1.37%) |
Jul 11, 2016 | 40.72 | 40.84 | 40.34 | 40.81 | 18,661,300 | -0.03(-0.08%) |
Jul 08, 2016 | 40.07 | 40.86 | 40.42 | 40.84 | 20,702,180 | +0.42(+1.04%) |
Jul 07, 2016 | 41.04 | 41.07 | 40.34 | 40.42 | 29,226,502 | -0.76(-1.85%) |
Jul 06, 2016 | 41.05 | 41.21 | 40.81 | 41.18 | 19,428,946 | +0.09(+0.21%) |
Jul 05, 2016 | 40.92 | 41.16 | 40.79 | 41.10 | 16,149,078 | +0.30(+0.74%) |
Jul 01, 2016 | 41.01 | 40.79 | 40.79 | 40.79 | 22,488,324 | +0.01(+0.02%) |
Jun 30, 2016 | 40.10 | 40.83 | 39.92 | 40.79 | 22,348,844 | +0.86(+2.16%) |
Jun 29, 2016 | 40.00 | 40.11 | 39.78 | 39.92 | 18,027,712 | +0.11(+0.27%) |
Jun 28, 2016 | 39.68 | 39.84 | 39.36 | 39.81 | 16,990,598 | +0.15(+0.37%) |
Jun 27, 2016 | 39.14 | 39.78 | 39.08 | 39.67 | 21,991,566 | +0.33(+0.83%) |
Jun 24, 2016 | 39.04 | 39.53 | 38.70 | 39.34 | 31,120,676 | +0.22(+0.56%) |
Jun 23, 2016 | 38.94 | 39.14 | 38.86 | 39.12 | 10,835,773 | +0.11(+0.28%) |
Jun 22, 2016 | 39.20 | 39.26 | 38.98 | 39.01 | 10,266,186 | -0.19(-0.48%) |
Jun 21, 2016 | 39.17 | 39.39 | 38.92 | 39.20 | 11,152,491 | +0.05(+0.14%) |
Jun 20, 2016 | 39.23 | 39.35 | 38.85 | 39.15 | 20,503,444 | -0.15(-0.38%) |
Jun 17, 2016 | 39.12 | 39.30 | 38.90 | 39.29 | 24,714,584 | +0.14(+0.36%) |
Jun 16, 2016 | 38.86 | 39.24 | 38.83 | 39.15 | 13,004,627 | +0.25(+0.63%) |
Jun 15, 2016 | 39.14 | 39.21 | 38.77 | 38.91 | 14,125,506 | -0.25(-0.63%) |
Jun 14, 2016 | 38.96 | 39.18 | 38.75 | 39.15 | 15,053,234 | +0.21(+0.53%) |
Jun 13, 2016 | 39.05 | 39.20 | 38.91 | 38.94 | 17,054,780 | -0.05(-0.12%) |
Jun 10, 2016 | 39.05 | 39.25 | 38.84 | 38.99 | 16,745,583 | -0.10(-0.26%) |
Jun 09, 2016 | 38.78 | 39.16 | 38.73 | 39.09 | 12,584,223 | +0.33(+0.86%) |
Jun 08, 2016 | 38.52 | 38.79 | 38.46 | 38.76 | 8,774,199 | +0.23(+0.60%) |
Jun 07, 2016 | 38.59 | 38.79 | 38.45 | 38.53 | 10,251,418 | -0.03(-0.08%) |
Jun 06, 2016 | 38.63 | 38.76 | 38.40 | 38.56 | 14,062,749 | -0.05(-0.14%) |
Jun 03, 2016 | 38.51 | 38.82 | 38.33 | 38.61 | 24,277,882 | +0.60(+1.58%) |
Jun 02, 2016 | 37.97 | 38.01 | 37.63 | 38.01 | 9,991,464 | +0.02(+0.04%) |
Jun 01, 2016 | 37.89 | 38.04 | 37.81 | 38.00 | 14,631,153 | +0.10(+0.26%) |
May 31, 2016 | 37.59 | 37.93 | 37.58 | 37.90 | 20,213,292 | +0.25(+0.66%) |
May 27, 2016 | 37.58 | 37.65 | 37.65 | 37.65 | 19,591,408 | +0.07(+0.17%) |
May 26, 2016 | 37.12 | 37.63 | 37.12 | 37.58 | 17,060,900 | +0.42(+1.13%) |
May 25, 2016 | 37.07 | 37.28 | 36.91 | 37.16 | 18,612,318 | -0.11(-0.29%) |
May 24, 2016 | 36.96 | 37.31 | 36.91 | 37.27 | 17,357,778 | +0.37(+1.00%) |
May 23, 2016 | 37.23 | 37.32 | 36.86 | 36.90 | 16,458,886 | -0.33(-0.89%) |
May 20, 2016 | 37.23 | 37.28 | 36.95 | 37.23 | 19,695,418 | +0.08(+0.23%) |
May 19, 2016 | 36.64 | 37.16 | 36.43 | 37.15 | 25,398,292 | +0.37(+1.01%) |
May 18, 2016 | 37.26 | 37.56 | 36.66 | 36.78 | 35,352,080 | -0.70(-1.87%) |
May 17, 2016 | 38.00 | 38.10 | 37.28 | 37.48 | 22,739,804 | -0.65(-1.70%) |
May 16, 2016 | 37.95 | 38.13 | 37.81 | 38.13 | 14,379,714 | +0.05(+0.12%) |
May 13, 2016 | 38.17 | 38.25 | 37.90 | 38.08 | 16,376,392 | -0.19(-0.48%) |
May 12, 2016 | 37.98 | 38.33 | 37.84 | 38.27 | 22,992,342 | +0.22(+0.59%) |
May 11, 2016 | 37.91 | 38.07 | 37.70 | 38.04 | 15,789,263 | +0.14(+0.37%) |
May 10, 2016 | 37.90 | 38.04 | 37.76 | 37.90 | 17,195,158 | +0.04(+0.10%) |
May 09, 2016 | 37.67 | 37.92 | 37.60 | 37.87 | 14,567,302 | +0.22(+0.57%) |
May 06, 2016 | 37.71 | 37.84 | 37.31 | 37.65 | 26,008,938 | -0.25(-0.65%) |
May 05, 2016 | 37.93 | 38.35 | 37.76 | 37.90 | 20,526,500 | -0.15(-0.39%) |
May 04, 2016 | 37.62 | 38.28 | 37.50 | 38.04 | 22,831,802 | +0.44(+1.17%) |
May 03, 2016 | 37.62 | 37.80 | 37.39 | 37.60 | 20,422,966 | -0.03(-0.08%) |
May 02, 2016 | 37.36 | 37.82 | 37.31 | 37.63 | 21,226,738 | +0.30(+0.81%) |
Apr 29, 2016 | 36.96 | 37.37 | 36.68 | 37.33 | 26,169,306 | +0.22(+0.60%) |
Apr 28, 2016 | 36.84 | 37.20 | 36.62 | 37.11 | 26,143,736 | -0.05(-0.15%) |
Apr 27, 2016 | 36.74 | 37.38 | 36.62 | 37.16 | 31,852,618 | +0.53(+1.45%) |
Apr 26, 2016 | 36.60 | 36.79 | 36.53 | 36.63 | 16,888,900 | +0.05(+0.15%) |
Apr 25, 2016 | 36.35 | 36.59 | 36.33 | 36.58 | 16,527,159 | +0.07(+0.19%) |
Apr 22, 2016 | 36.28 | 36.55 | 36.26 | 36.51 | 15,964,456 | +0.32(+0.89%) |
Apr 21, 2016 | 36.82 | 36.92 | 36.03 | 36.18 | 41,587,964 | -0.77(-2.09%) |
Apr 20, 2016 | 37.93 | 37.98 | 36.93 | 36.96 | 33,810,372 | -0.95(-2.50%) |
Apr 19, 2016 | 37.88 | 37.96 | 37.66 | 37.90 | 13,612,298 | +0.06(+0.16%) |
Apr 18, 2016 | 37.67 | 37.84 | 37.42 | 37.84 | 11,833,710 | +0.15(+0.39%) |
Apr 15, 2016 | 37.56 | 37.78 | 37.43 | 37.70 | 14,218,533 | +0.21(+0.56%) |
Apr 14, 2016 | 37.44 | 37.62 | 37.36 | 37.49 | 15,681,411 | -0.05(-0.12%) |
Apr 13, 2016 | 37.87 | 37.87 | 37.33 | 37.53 | 17,276,268 | -0.23(-0.61%) |
Apr 12, 2016 | 37.51 | 37.81 | 37.45 | 37.76 | 17,415,280 | +0.26(+0.70%) |
Apr 11, 2016 | 37.66 | 37.90 | 37.47 | 37.50 | 14,428,851 | -0.16(-0.43%) |
Apr 08, 2016 | 37.58 | 37.91 | 37.54 | 37.66 | 21,318,580 | +0.20(+0.54%) |
Apr 07, 2016 | 37.43 | 37.71 | 37.36 | 37.46 | 19,818,210 | -0.02(-0.04%) |
Apr 06, 2016 | 37.47 | 37.53 | 37.25 | 37.48 | 26,321,370 | -0.05(-0.12%) |
Apr 05, 2016 | 38.16 | 38.22 | 37.49 | 37.53 | 24,199,460 | -0.72(-1.87%) |
Apr 04, 2016 | 38.41 | 38.46 | 38.05 | 38.24 | 19,825,690 | -0.16(-0.42%) |
Apr 01, 2016 | 38.10 | 38.46 | 37.98 | 38.40 | 23,180,266 | +0.15(+0.38%) |
Mar 31, 2016 | 38.09 | 38.30 | 37.95 | 38.26 | 19,069,920 | +0.22(+0.59%) |
Mar 30, 2016 | 38.13 | 38.21 | 37.90 | 38.03 | 18,827,760 | -0.09(-0.24%) |
Mar 29, 2016 | 37.69 | 38.16 | 37.54 | 38.13 | 22,766,542 | +0.56(+1.48%) |
Mar 28, 2016 | 37.77 | 37.97 | 37.49 | 37.57 | 14,583,871 | -0.14(-0.37%) |
Mar 24, 2016 | 37.60 | 37.71 | 37.71 | 37.71 | 19,549,906 | +0.10(+0.27%) |
Mar 23, 2016 | 37.33 | 37.76 | 37.16 | 37.61 | 19,765,120 | +0.28(+0.74%) |
Mar 22, 2016 | 37.41 | 37.61 | 37.29 | 37.33 | 14,859,902 | -0.12(-0.33%) |
Mar 21, 2016 | 37.38 | 37.64 | 37.09 | 37.46 | 20,418,524 | -0.04(-0.10%) |
Mar 18, 2016 | 37.73 | 37.85 | 37.48 | 37.49 | 22,036,400 | -0.24(-0.64%) |
Mar 17, 2016 | 37.38 | 37.82 | 37.25 | 37.74 | 22,912,582 | +0.21(+0.55%) |
Mar 16, 2016 | 36.83 | 37.53 | 36.58 | 37.53 | 36,415,480 | +0.57(+1.53%) |
Mar 15, 2016 | 36.86 | 37.08 | 36.81 | 36.96 | 17,950,282 | +0.07(+0.19%) |
Mar 14, 2016 | 36.84 | 36.96 | 36.69 | 36.89 | 15,320,938 | +0.05(+0.12%) |
Mar 11, 2016 | 36.99 | 37.08 | 36.77 | 36.85 | 20,509,408 | +0.04(+0.11%) |
Mar 10, 2016 | 36.76 | 36.93 | 36.46 | 36.81 | 25,443,422 | +0.03(+0.08%) |
Mar 09, 2016 | 36.53 | 36.89 | 36.50 | 36.78 | 18,629,272 | +0.17(+0.46%) |
Mar 08, 2016 | 36.32 | 36.64 | 36.13 | 36.61 | 21,397,092 | +0.36(+0.99%) |
Mar 07, 2016 | 35.99 | 36.33 | 35.88 | 36.25 | 24,164,720 | +0.20(+0.55%) |
Mar 04, 2016 | 35.42 | 36.17 | 35.34 | 36.05 | 28,915,458 | +0.40(+1.12%) |
Mar 03, 2016 | 35.49 | 35.65 | 35.02 | 35.65 | 27,799,298 | +0.21(+0.60%) |
Mar 02, 2016 | 35.16 | 35.46 | 34.50 | 35.44 | 39,492,936 | +0.18(+0.52%) |
Mar 01, 2016 | 35.62 | 35.70 | 35.03 | 35.26 | 30,892,396 | -0.18(-0.50%) |
Feb 29, 2016 | 35.28 | 35.77 | 35.25 | 35.43 | 26,314,002 | +0.10(+0.28%) |
Feb 26, 2016 | 36.13 | 36.21 | 35.33 | 35.33 | 43,060,856 | -1.00(-2.76%) |
Feb 25, 2016 | 36.08 | 36.34 | 35.98 | 36.34 | 15,891,458 | +0.37(+1.02%) |
Feb 24, 2016 | 35.80 | 36.04 | 35.64 | 35.97 | 21,888,528 | +0.17(+0.47%) |
Feb 23, 2016 | 35.65 | 35.88 | 35.49 | 35.80 | 15,404,592 | +0.03(+0.09%) |
Feb 22, 2016 | 35.55 | 35.77 | 35.35 | 35.77 | 16,251,228 | +0.41(+1.17%) |
Feb 19, 2016 | 35.44 | 35.54 | 35.13 | 35.36 | 22,240,394 | -0.24(-0.67%) |
Feb 18, 2016 | 34.95 | 35.72 | 34.92 | 35.59 | 24,676,260 | +0.57(+1.64%) |
Feb 17, 2016 | 35.20 | 35.20 | 34.79 | 35.02 | 24,921,534 | -0.07(-0.20%) |
Feb 16, 2016 | 35.04 | 35.16 | 34.72 | 35.09 | 19,128,472 | +0.22(+0.64%) |
Feb 12, 2016 | 34.95 | 34.87 | 34.87 | 34.87 | 27,465,354 | -0.11(-0.31%) |
Feb 11, 2016 | 35.38 | 35.67 | 34.96 | 34.97 | 33,177,430 | -0.63(-1.76%) |
Feb 10, 2016 | 35.55 | 35.79 | 34.99 | 35.60 | 33,870,640 | -0.04(-0.11%) |
Feb 09, 2016 | 35.39 | 35.78 | 35.31 | 35.64 | 29,558,396 | +0.12(+0.34%) |
Feb 08, 2016 | 35.56 | 35.97 | 35.19 | 35.52 | 37,910,560 | -0.12(-0.34%) |
Feb 05, 2016 | 35.32 | 35.78 | 35.00 | 35.64 | 35,785,992 | +0.11(+0.32%) |
Feb 04, 2016 | 35.65 | 35.84 | 35.43 | 35.52 | 36,068,288 | -0.15(-0.43%) |
Feb 03, 2016 | 35.36 | 35.84 | 35.36 | 35.68 | 43,059,268 | +0.44(+1.24%) |
Feb 02, 2016 | 34.96 | 35.28 | 34.79 | 35.24 | 20,841,980 | +0.15(+0.44%) |
Feb 01, 2016 | 34.60 | 35.25 | 34.58 | 35.09 | 38,690,828 | +0.33(+0.95%) |
Jan 29, 2016 | 34.30 | 34.79 | 34.30 | 34.76 | 23,442,858 | +0.68(+2.00%) |
Jan 28, 2016 | 33.50 | 34.30 | 33.31 | 34.08 | 20,337,092 | +0.54(+1.60%) |
Jan 27, 2016 | 33.40 | 33.79 | 33.26 | 33.54 | 17,943,888 | +0.08(+0.23%) |
Jan 26, 2016 | 33.31 | 33.79 | 33.31 | 33.47 | 14,974,416 | +0.23(+0.69%) |
Jan 25, 2016 | 33.50 | 33.59 | 33.11 | 33.24 | 17,668,508 | -0.28(-0.84%) |
Jan 22, 2016 | 33.13 | 33.54 | 32.97 | 33.52 | 19,679,666 | +0.59(+1.79%) |
Jan 21, 2016 | 33.06 | 33.18 | 32.64 | 32.93 | 18,407,604 | -0.03(-0.09%) |
Jan 20, 2016 | 33.58 | 33.63 | 32.49 | 32.96 | 26,003,720 | -0.76(-2.25%) |
Jan 19, 2016 | 33.40 | 33.81 | 33.27 | 33.72 | 23,341,280 | +0.50(+1.50%) |
Jan 15, 2016 | 33.18 | 33.22 | 33.22 | 33.22 | 24,747,920 | -0.30(-0.89%) |
Jan 14, 2016 | 33.01 | 33.71 | 32.91 | 33.52 | 30,162,086 | +0.50(+1.51%) |
Jan 13, 2016 | 33.16 | 33.30 | 32.92 | 33.02 | 22,839,846 | -0.02(-0.05%) |
Jan 12, 2016 | 33.19 | 33.29 | 32.78 | 33.04 | 18,764,552 | -0.13(-0.39%) |
Jan 11, 2016 | 33.01 | 33.32 | 33.00 | 33.17 | 21,416,444 | +0.18(+0.53%) |
Jan 08, 2016 | 33.03 | 33.26 | 32.93 | 32.99 | 15,263,415 | -0.02(-0.05%) |
Jan 07, 2016 | 32.87 | 33.17 | 32.81 | 33.01 | 16,038,011 | -0.22(-0.67%) |
Jan 06, 2016 | 33.09 | 33.37 | 32.96 | 33.23 | 16,619,723 | -0.06(-0.18%) |
Jan 05, 2016 | 33.04 | 33.37 | 32.57 | 33.29 | 14,265,824 | +0.24(+0.72%) |
Jan 04, 2016 | 32.93 | 33.06 | 32.65 | 33.05 | 19,399,608 | -0.07(-0.21%) |
Dec 31, 2015 | 33.43 | 33.12 | 33.12 | 33.12 | 13,631,211 | -0.36(-1.07%) |
Dec 30, 2015 | 33.53 | 33.63 | 33.41 | 33.48 | 10,233,479 | -0.03(-0.09%) |
Dec 29, 2015 | 33.49 | 33.63 | 33.43 | 33.51 | 12,051,478 | +0.18(+0.55%) |
Dec 28, 2015 | 33.07 | 33.37 | 33.07 | 33.33 | 6,581,223 | +0.06(+0.18%) |
Dec 24, 2015 | 33.17 | 33.27 | 33.27 | 33.27 | 3,548,764 | -0.02(-0.07%) |
Dec 23, 2015 | 32.84 | 33.36 | 32.79 | 33.29 | 11,213,739 | +0.51(+1.54%) |
Dec 22, 2015 | 32.60 | 32.87 | 32.30 | 32.78 | 10,617,968 | +0.28(+0.85%) |
Dec 21, 2015 | 32.61 | 32.74 | 32.34 | 32.51 | 11,801,555 | -0.02(-0.07%) |
Dec 18, 2015 | 32.90 | 32.94 | 32.29 | 32.53 | 24,052,930 | -0.41(-1.24%) |
Dec 17, 2015 | 32.93 | 33.12 | 32.69 | 32.94 | 17,372,216 | +0.07(+0.21%) |
Dec 16, 2015 | 32.18 | 32.93 | 32.09 | 32.87 | 24,154,844 | +0.81(+2.53%) |
Dec 15, 2015 | 31.86 | 32.26 | 31.84 | 32.06 | 13,343,172 | +0.25(+0.79%) |
Dec 14, 2015 | 31.77 | 31.82 | 31.44 | 31.81 | 21,649,022 | +0.16(+0.50%) |
Dec 11, 2015 | 31.67 | 31.91 | 31.43 | 31.65 | 18,948,856 | -0.09(-0.27%) |
Dec 10, 2015 | 32.23 | 32.29 | 31.71 | 31.74 | 12,784,614 | -0.53(-1.65%) |
Dec 09, 2015 | 32.12 | 32.62 | 32.02 | 32.27 | 14,094,485 | +0.01(+0.02%) |
Dec 08, 2015 | 32.18 | 32.31 | 32.01 | 32.27 | 14,044,504 | -0.05(-0.14%) |
Dec 07, 2015 | 32.09 | 32.33 | 31.94 | 32.31 | 17,843,004 | +0.14(+0.45%) |
Dec 04, 2015 | 31.84 | 32.21 | 31.74 | 32.17 | 14,471,635 | +0.45(+1.41%) |
Dec 03, 2015 | 31.91 | 31.92 | 31.62 | 31.72 | 19,643,950 | -0.24(-0.76%) |
Dec 02, 2015 | 32.56 | 32.65 | 31.96 | 31.96 | 16,548,456 | -0.73(-2.22%) |