Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.85 | 34.03 | 33.76 | 33.95 | 11,865,806 | +0.22(+0.66%) |
Oct 28, 2016 | 33.84 | 33.98 | 33.60 | 33.73 | 8,830,780 | -0.04(-0.13%) |
Oct 27, 2016 | 33.94 | 34.03 | 33.71 | 33.77 | 8,588,085 | -0.08(-0.24%) |
Oct 26, 2016 | 33.71 | 34.14 | 33.71 | 33.85 | 11,003,034 | -0.04(-0.13%) |
Oct 25, 2016 | 33.96 | 33.67 | 33.90 | 13,158,929 | +0.08(+0.24%) | |
Oct 24, 2016 | 33.68 | 33.95 | 33.68 | 33.82 | 15,334,586 | +0.30(+0.90%) |
Oct 21, 2016 | 33.57 | 33.68 | 33.38 | 33.52 | 15,179,431 | -0.14(-0.42%) |
Oct 20, 2016 | 33.68 | 33.89 | 33.59 | 33.66 | 12,671,253 | -0.23(-0.68%) |
Oct 19, 2016 | 34.04 | 34.14 | 33.85 | 33.89 | 9,405,190 | -0.06(-0.18%) |
Oct 18, 2016 | 34.11 | 34.19 | 33.90 | 33.95 | 8,059,553 | +0.11(+0.34%) |
Oct 17, 2016 | 34.06 | 34.06 | 33.76 | 33.84 | 10,659,101 | -0.11(-0.31%) |
Oct 14, 2016 | 33.81 | 34.10 | 33.75 | 33.94 | 13,128,647 | +0.34(+1.00%) |
Oct 13, 2016 | 33.46 | 33.75 | 33.24 | 33.61 | 15,976,924 | -0.02(-0.05%) |
Oct 12, 2016 | 33.52 | 33.71 | 33.26 | 33.62 | 10,122,657 | +0.04(+0.11%) |
Oct 11, 2016 | 34.07 | 34.15 | 33.41 | 33.59 | 16,934,246 | -0.54(-1.58%) |
Oct 10, 2016 | 34.34 | 34.46 | 34.10 | 34.13 | 10,723,021 | -0.08(-0.23%) |
Oct 07, 2016 | 34.32 | 34.46 | 34.12 | 34.21 | 12,948,553 | -0.01(-0.03%) |
Oct 06, 2016 | 34.43 | 34.54 | 34.00 | 34.22 | 11,120,795 | -0.25(-0.72%) |
Oct 05, 2016 | 34.43 | 34.62 | 34.23 | 34.46 | 9,394,244 | +0.25(+0.72%) |
Oct 04, 2016 | 34.36 | 34.51 | 34.12 | 34.22 | 10,450,901 | -0.11(-0.31%) |
Oct 03, 2016 | 34.51 | 34.55 | 34.21 | 34.32 | 11,818,684 | -0.26(-0.74%) |
Sep 30, 2016 | 34.55 | 34.72 | 34.41 | 34.58 | 14,591,037 | +0.14(+0.41%) |
Sep 29, 2016 | 34.55 | 34.88 | 34.40 | 34.44 | 9,954,934 | -0.28(-0.81%) |
Sep 28, 2016 | 34.53 | 34.77 | 34.47 | 34.72 | 9,150,215 | +0.12(+0.36%) |
Sep 27, 2016 | 34.24 | 34.76 | 34.21 | 34.59 | 11,974,389 | +0.24(+0.69%) |
Sep 26, 2016 | 34.33 | 34.42 | 34.12 | 34.36 | 11,179,800 | -0.18(-0.51%) |
Sep 23, 2016 | 34.67 | 34.70 | 34.36 | 34.53 | 15,924,367 | -0.25(-0.71%) |
Sep 22, 2016 | 34.93 | 35.03 | 34.75 | 34.78 | 10,996,165 | +0.00(+0.00%) |
Sep 21, 2016 | 34.50 | 34.84 | 34.50 | 34.78 | 12,489,119 | +0.39(+1.13%) |
Sep 20, 2016 | 34.81 | 34.86 | 34.38 | 34.39 | 13,770,386 | -0.14(-0.41%) |
Sep 19, 2016 | 34.44 | 34.81 | 34.37 | 34.53 | 22,495,920 | +0.27(+0.80%) |
Sep 16, 2016 | 34.87 | 35.17 | 34.07 | 34.26 | 57,601,688 | -1.71(-4.75%) |
Sep 15, 2016 | 35.37 | 36.12 | 35.29 | 35.97 | 21,676,718 | +0.54(+1.52%) |
Sep 14, 2016 | 35.23 | 35.70 | 35.23 | 35.43 | 13,206,970 | +0.06(+0.17%) |
Sep 13, 2016 | 35.54 | 35.68 | 35.18 | 35.37 | 15,217,588 | -0.44(-1.23%) |
Sep 12, 2016 | 35.17 | 35.87 | 34.93 | 35.81 | 16,956,878 | +0.57(+1.62%) |
Sep 09, 2016 | 35.50 | 35.86 | 35.24 | 35.24 | 16,447,141 | -0.61(-1.69%) |
Sep 08, 2016 | 36.03 | 36.09 | 35.74 | 35.84 | 19,008,490 | -0.47(-1.28%) |
Sep 07, 2016 | 36.21 | 36.36 | 36.05 | 36.31 | 11,832,341 | +0.00(+0.00%) |
Sep 06, 2016 | 36.42 | 36.42 | 36.15 | 36.31 | 9,438,671 | +0.00(+0.00%) |
Sep 02, 2016 | 36.32 | 36.31 | 36.31 | 36.31 | 10,247,397 | +0.08(+0.22%) |
Sep 01, 2016 | 36.07 | 36.32 | 35.90 | 36.23 | 12,101,806 | -0.05(-0.15%) |
Aug 31, 2016 | 36.32 | 36.37 | 36.17 | 36.28 | 11,013,651 | -0.08(-0.22%) |
Aug 30, 2016 | 36.43 | 36.44 | 36.22 | 36.36 | 7,771,345 | +0.00(+0.00%) |
Aug 29, 2016 | 36.51 | 36.56 | 36.32 | 36.36 | 10,415,896 | +0.04(+0.12%) |
Aug 26, 2016 | 36.19 | 36.60 | 36.15 | 36.32 | 10,483,715 | +0.14(+0.39%) |
Aug 25, 2016 | 36.20 | 36.27 | 36.09 | 36.18 | 8,596,664 | +0.03(+0.07%) |
Aug 24, 2016 | 36.40 | 36.50 | 36.07 | 36.15 | 11,167,654 | -0.38(-1.04%) |
Aug 23, 2016 | 36.42 | 36.65 | 36.41 | 36.53 | 12,078,282 | +0.25(+0.68%) |
Aug 22, 2016 | 36.19 | 36.43 | 36.19 | 36.28 | 11,172,709 | -0.09(-0.24%) |
Aug 19, 2016 | 36.13 | 36.39 | 36.09 | 36.37 | 10,349,266 | +0.16(+0.44%) |
Aug 18, 2016 | 36.05 | 36.38 | 36.05 | 36.21 | 9,707,065 | -0.06(-0.17%) |
Aug 17, 2016 | 36.42 | 36.42 | 36.15 | 36.27 | 11,220,132 | -0.10(-0.27%) |
Aug 16, 2016 | 36.35 | 36.48 | 36.30 | 36.37 | 9,212,391 | -0.06(-0.17%) |
Aug 15, 2016 | 36.09 | 36.65 | 36.09 | 36.43 | 14,512,896 | +0.26(+0.73%) |
Aug 12, 2016 | 36.20 | 36.27 | 36.09 | 36.17 | 7,159,018 | -0.17(-0.46%) |
Aug 11, 2016 | 36.20 | 36.45 | 36.20 | 36.34 | 10,762,580 | +0.17(+0.46%) |
Aug 10, 2016 | 36.20 | 36.31 | 35.97 | 36.17 | 12,584,454 | -0.01(-0.02%) |
Aug 09, 2016 | 36.17 | 36.33 | 36.13 | 36.18 | 10,831,107 | -0.05(-0.15%) |
Aug 08, 2016 | 36.25 | 36.44 | 36.20 | 36.23 | 12,982,570 | +0.03(+0.07%) |
Aug 05, 2016 | 36.15 | 36.28 | 36.05 | 36.20 | 10,923,485 | +0.20(+0.56%) |
Aug 04, 2016 | 35.75 | 36.05 | 35.75 | 36.00 | 10,385,895 | +0.17(+0.47%) |
Aug 03, 2016 | 35.76 | 35.96 | 35.73 | 35.83 | 14,030,767 | +0.00(+0.00%) |
Aug 02, 2016 | 36.20 | 36.20 | 35.72 | 35.83 | 11,665,171 | -0.39(-1.07%) |
Aug 01, 2016 | 36.01 | 36.33 | 36.01 | 36.22 | 14,127,218 | +0.10(+0.27%) |
Jul 29, 2016 | 36.37 | 36.42 | 36.02 | 36.13 | 15,030,903 | -0.13(-0.36%) |
Jul 28, 2016 | 36.40 | 36.44 | 35.84 | 36.26 | 19,368,100 | +0.23(+0.64%) |
Jul 27, 2016 | 36.12 | 36.18 | 35.87 | 36.03 | 10,868,626 | -0.01(-0.02%) |
Jul 26, 2016 | 36.14 | 36.30 | 35.92 | 36.04 | 12,532,791 | -0.19(-0.53%) |
Jul 25, 2016 | 36.01 | 36.23 | 35.99 | 36.23 | 10,195,352 | +0.07(+0.19%) |
Jul 22, 2016 | 36.20 | 36.27 | 36.05 | 36.16 | 11,844,835 | +0.01(+0.02%) |
Jul 21, 2016 | 36.39 | 36.54 | 36.04 | 36.15 | 13,117,179 | -0.16(-0.44%) |
Jul 20, 2016 | 36.51 | 36.53 | 36.31 | 36.31 | 12,961,963 | +0.15(+0.41%) |
Jul 19, 2016 | 36.35 | 36.49 | 36.10 | 36.16 | 14,454,000 | -0.49(-1.34%) |
Jul 18, 2016 | 36.71 | 36.83 | 36.60 | 36.65 | 9,927,832 | -0.11(-0.31%) |
Jul 15, 2016 | 36.89 | 36.89 | 36.49 | 36.77 | 13,253,512 | +0.09(+0.24%) |
Jul 14, 2016 | 36.59 | 36.86 | 36.53 | 36.68 | 10,519,647 | +0.18(+0.51%) |
Jul 13, 2016 | 36.58 | 36.65 | 36.31 | 36.49 | 10,920,367 | +0.04(+0.10%) |
Jul 12, 2016 | 36.29 | 36.59 | 36.14 | 36.46 | 15,133,345 | +0.56(+1.57%) |
Jul 11, 2016 | 36.00 | 36.21 | 35.87 | 35.90 | 14,668,645 | -0.08(-0.22%) |
Jul 08, 2016 | 35.98 | 36.25 | 35.86 | 35.98 | 16,172,339 | +0.30(+0.84%) |
Jul 07, 2016 | 35.78 | 35.94 | 35.58 | 35.68 | 13,264,102 | +0.00(+0.00%) |
Jul 06, 2016 | 35.39 | 35.71 | 35.23 | 35.68 | 13,773,805 | +0.11(+0.32%) |
Jul 05, 2016 | 35.50 | 35.72 | 35.34 | 35.56 | 14,202,198 | -0.40(-1.13%) |
Jul 01, 2016 | 35.90 | 35.97 | 35.97 | 35.97 | 12,930,065 | +0.07(+0.20%) |
Jun 30, 2016 | 35.50 | 36.09 | 35.49 | 35.90 | 22,917,412 | +0.33(+0.94%) |
Jun 29, 2016 | 34.87 | 35.69 | 34.63 | 35.56 | 26,236,356 | +1.25(+3.63%) |
Jun 28, 2016 | 33.96 | 34.37 | 33.84 | 34.32 | 16,819,338 | +0.57(+1.69%) |
Jun 27, 2016 | 34.09 | 34.10 | 33.48 | 33.75 | 25,692,250 | -0.66(-1.91%) |
Jun 24, 2016 | 34.54 | 34.98 | 34.22 | 34.41 | 50,403,232 | -1.40(-3.92%) |
Jun 23, 2016 | 35.43 | 35.84 | 35.31 | 35.81 | 17,592,562 | +0.72(+2.05%) |
Jun 22, 2016 | 35.21 | 35.38 | 34.97 | 35.09 | 14,416,323 | +0.02(+0.05%) |
Jun 21, 2016 | 35.02 | 35.19 | 34.86 | 35.07 | 22,931,262 | +0.23(+0.65%) |
Jun 20, 2016 | 34.99 | 35.39 | 34.82 | 34.84 | 19,553,998 | +0.04(+0.13%) |
Jun 17, 2016 | 34.63 | 35.05 | 34.14 | 34.80 | 39,351,988 | +0.91(+2.69%) |
Jun 16, 2016 | 33.64 | 34.03 | 33.40 | 33.89 | 20,418,734 | +0.18(+0.52%) |
Jun 15, 2016 | 34.03 | 34.13 | 33.69 | 33.71 | 16,505,438 | -0.34(-1.00%) |
Jun 14, 2016 | 33.88 | 34.19 | 33.83 | 34.05 | 13,787,794 | +0.18(+0.54%) |
Jun 13, 2016 | 33.77 | 34.11 | 33.66 | 33.87 | 14,864,240 | -0.11(-0.31%) |
Jun 10, 2016 | 34.01 | 34.19 | 33.86 | 33.98 | 11,905,929 | -0.27(-0.79%) |
Jun 09, 2016 | 34.37 | 34.39 | 33.98 | 34.25 | 14,043,203 | -0.20(-0.59%) |
Jun 08, 2016 | 34.34 | 34.50 | 34.12 | 34.45 | 13,307,658 | +0.13(+0.38%) |
Jun 07, 2016 | 34.69 | 34.86 | 34.25 | 34.32 | 22,815,292 | -0.27(-0.79%) |
Jun 06, 2016 | 34.37 | 34.77 | 34.31 | 34.59 | 18,376,960 | +0.30(+0.87%) |
Jun 03, 2016 | 33.98 | 34.39 | 33.93 | 34.29 | 23,648,304 | +0.39(+1.14%) |
Jun 02, 2016 | 33.94 | 34.25 | 33.39 | 33.91 | 58,222,112 | -1.40(-3.97%) |
Jun 01, 2016 | 35.13 | 35.34 | 34.92 | 35.31 | 10,565,242 | +0.05(+0.15%) |
May 31, 2016 | 35.09 | 35.27 | 35.04 | 35.26 | 14,329,705 | +0.11(+0.32%) |
May 27, 2016 | 34.93 | 35.14 | 35.14 | 35.14 | 9,396,165 | +0.11(+0.30%) |
May 26, 2016 | 35.18 | 35.26 | 35.01 | 35.04 | 8,636,088 | -0.16(-0.45%) |
May 25, 2016 | 35.12 | 35.34 | 35.12 | 35.19 | 9,090,098 | +0.20(+0.58%) |
May 24, 2016 | 34.57 | 35.15 | 34.42 | 34.99 | 12,918,506 | +0.63(+1.84%) |
May 23, 2016 | 34.48 | 34.59 | 34.33 | 34.36 | 10,153,503 | -0.20(-0.58%) |
May 20, 2016 | 34.27 | 34.71 | 34.16 | 34.56 | 18,418,338 | +0.50(+1.47%) |
May 19, 2016 | 34.34 | 34.41 | 33.82 | 34.06 | 17,245,240 | -0.55(-1.60%) |
May 18, 2016 | 34.72 | 34.91 | 34.34 | 34.62 | 11,835,217 | -0.11(-0.33%) |
May 17, 2016 | 34.91 | 35.10 | 34.62 | 34.73 | 10,813,584 | -0.32(-0.93%) |
May 16, 2016 | 34.88 | 35.17 | 34.61 | 35.05 | 8,890,426 | +0.32(+0.91%) |
May 13, 2016 | 34.89 | 35.15 | 34.65 | 34.74 | 10,709,746 | -0.18(-0.53%) |
May 12, 2016 | 34.98 | 35.11 | 34.72 | 34.92 | 11,410,034 | +0.15(+0.43%) |
May 11, 2016 | 34.96 | 35.15 | 34.77 | 34.77 | 8,186,960 | -0.32(-0.92%) |
May 10, 2016 | 34.71 | 35.13 | 34.71 | 35.10 | 10,592,893 | +0.58(+1.68%) |
May 09, 2016 | 34.50 | 34.84 | 34.40 | 34.52 | 9,064,101 | -0.04(-0.13%) |
May 06, 2016 | 34.18 | 34.58 | 34.18 | 34.56 | 8,651,408 | +0.16(+0.46%) |
May 05, 2016 | 34.59 | 34.61 | 34.31 | 34.41 | 10,219,516 | -0.05(-0.15%) |
May 04, 2016 | 34.55 | 34.70 | 34.32 | 34.46 | 10,314,690 | -0.34(-0.98%) |
May 03, 2016 | 35.11 | 35.18 | 34.67 | 34.80 | 13,043,706 | -0.54(-1.54%) |
May 02, 2016 | 34.99 | 35.46 | 34.93 | 35.34 | 11,920,196 | +0.39(+1.10%) |
Apr 29, 2016 | 35.23 | 35.23 | 34.53 | 34.96 | 14,689,904 | -0.41(-1.17%) |
Apr 28, 2016 | 35.40 | 35.93 | 35.23 | 35.37 | 10,527,802 | -0.46(-1.27%) |
Apr 27, 2016 | 35.53 | 35.96 | 35.53 | 35.83 | 9,968,032 | +0.18(+0.49%) |
Apr 26, 2016 | 35.80 | 35.83 | 35.46 | 35.65 | 9,538,947 | -0.11(-0.32%) |
Apr 25, 2016 | 35.60 | 35.81 | 35.49 | 35.76 | 12,401,375 | +0.07(+0.20%) |
Apr 22, 2016 | 35.77 | 36.33 | 35.67 | 35.69 | 17,107,204 | -0.25(-0.71%) |
Apr 21, 2016 | 35.98 | 36.22 | 35.85 | 35.95 | 13,630,349 | -0.10(-0.27%) |
Apr 20, 2016 | 36.12 | 36.30 | 36.03 | 36.05 | 9,670,474 | +0.04(+0.10%) |
Apr 19, 2016 | 36.32 | 36.39 | 35.93 | 36.01 | 11,270,527 | -0.16(-0.44%) |
Apr 18, 2016 | 35.82 | 36.18 | 35.78 | 36.17 | 10,090,061 | +0.19(+0.54%) |
Apr 15, 2016 | 36.06 | 36.29 | 35.98 | 35.98 | 11,790,341 | -0.19(-0.53%) |
Apr 14, 2016 | 36.23 | 36.36 | 36.12 | 36.17 | 10,433,643 | -0.06(-0.17%) |
Apr 13, 2016 | 35.80 | 36.30 | 35.63 | 36.23 | 14,539,439 | +0.78(+2.20%) |
Apr 12, 2016 | 35.35 | 35.54 | 35.07 | 35.45 | 10,541,458 | +0.16(+0.45%) |
Apr 11, 2016 | 35.47 | 35.89 | 35.28 | 35.29 | 11,902,093 | +0.03(+0.07%) |
Apr 08, 2016 | 35.06 | 35.42 | 35.06 | 35.27 | 9,169,222 | +0.34(+0.98%) |
Apr 07, 2016 | 35.47 | 35.47 | 34.78 | 34.92 | 14,693,512 | -0.68(-1.91%) |
Apr 06, 2016 | 35.30 | 35.64 | 35.12 | 35.61 | 14,324,477 | +0.19(+0.54%) |
Apr 05, 2016 | 35.69 | 35.88 | 35.35 | 35.41 | 10,427,715 | -0.47(-1.31%) |
Apr 04, 2016 | 35.96 | 36.07 | 35.74 | 35.89 | 11,723,410 | -0.08(-0.22%) |
Apr 01, 2016 | 35.54 | 36.02 | 35.49 | 35.96 | 10,957,382 | +0.22(+0.61%) |
Mar 31, 2016 | 35.94 | 36.03 | 35.65 | 35.75 | 11,669,626 | -0.05(-0.15%) |
Mar 30, 2016 | 35.79 | 35.92 | 35.69 | 35.80 | 11,220,064 | +0.24(+0.66%) |
Mar 29, 2016 | 35.31 | 35.65 | 35.27 | 35.56 | 17,349,422 | +0.07(+0.20%) |
Mar 28, 2016 | 35.92 | 35.92 | 35.44 | 35.49 | 16,763,133 | -0.31(-0.85%) |
Mar 24, 2016 | 35.47 | 35.80 | 35.80 | 35.80 | 13,683,616 | +0.19(+0.54%) |
Mar 23, 2016 | 36.09 | 36.13 | 35.45 | 35.61 | 15,641,082 | -0.55(-1.52%) |
Mar 22, 2016 | 36.10 | 36.48 | 35.99 | 36.16 | 13,700,013 | -0.20(-0.55%) |
Mar 21, 2016 | 36.19 | 36.70 | 36.15 | 36.36 | 19,770,548 | +0.11(+0.31%) |
Mar 18, 2016 | 35.71 | 36.25 | 35.52 | 36.24 | 39,317,452 | +0.76(+2.14%) |
Mar 17, 2016 | 35.08 | 35.79 | 35.01 | 35.48 | 25,363,108 | +0.34(+0.97%) |
Mar 16, 2016 | 34.56 | 35.78 | 34.54 | 35.14 | 56,172,028 | +1.29(+3.82%) |
Mar 15, 2016 | 33.51 | 33.96 | 33.32 | 33.85 | 19,993,076 | +0.03(+0.10%) |
Mar 14, 2016 | 34.00 | 34.02 | 33.68 | 33.81 | 16,828,960 | -0.22(-0.64%) |
Mar 11, 2016 | 33.60 | 34.05 | 33.45 | 34.03 | 15,042,233 | +0.79(+2.37%) |
Mar 10, 2016 | 33.88 | 33.88 | 32.77 | 33.25 | 20,167,188 | -0.38(-1.12%) |
Mar 09, 2016 | 33.58 | 33.74 | 33.31 | 33.62 | 19,210,980 | +0.29(+0.86%) |
Mar 08, 2016 | 33.30 | 33.60 | 33.15 | 33.33 | 14,173,728 | -0.18(-0.55%) |
Mar 07, 2016 | 32.80 | 33.60 | 32.78 | 33.52 | 14,890,821 | +0.41(+1.24%) |
Mar 04, 2016 | 33.20 | 33.34 | 33.00 | 33.11 | 12,175,383 | +0.00(+0.00%) |
Mar 03, 2016 | 32.86 | 33.12 | 32.67 | 33.11 | 10,108,251 | +0.11(+0.34%) |
Mar 02, 2016 | 32.99 | 33.11 | 32.70 | 32.99 | 14,639,199 | -0.20(-0.61%) |
Mar 01, 2016 | 32.46 | 33.19 | 32.37 | 33.19 | 14,913,423 | +1.06(+3.29%) |
Feb 29, 2016 | 32.33 | 32.62 | 32.00 | 32.14 | 25,495,926 | -0.16(-0.49%) |
Feb 26, 2016 | 32.70 | 32.90 | 32.19 | 32.29 | 18,939,674 | -0.29(-0.88%) |
Feb 25, 2016 | 32.15 | 32.59 | 31.89 | 32.58 | 13,236,859 | +0.58(+1.80%) |
Feb 24, 2016 | 31.53 | 32.09 | 31.25 | 32.01 | 12,561,967 | +0.07(+0.22%) |
Feb 23, 2016 | 32.43 | 32.43 | 31.79 | 31.94 | 10,777,699 | -0.49(-1.51%) |
Feb 22, 2016 | 32.43 | 32.75 | 32.24 | 32.43 | 11,570,614 | +0.29(+0.90%) |
Feb 19, 2016 | 31.91 | 32.15 | 31.82 | 32.14 | 15,111,030 | +0.13(+0.41%) |
Feb 18, 2016 | 32.08 | 32.22 | 31.80 | 32.01 | 14,725,582 | +0.00(+0.00%) |
Feb 17, 2016 | 31.43 | 32.13 | 31.43 | 32.01 | 15,091,635 | +0.81(+2.61%) |
Feb 16, 2016 | 31.25 | 31.38 | 30.95 | 31.19 | 22,518,460 | +0.14(+0.45%) |
Feb 12, 2016 | 30.79 | 31.05 | 31.05 | 31.05 | 18,126,138 | +0.61(+2.01%) |
Feb 11, 2016 | 30.22 | 30.68 | 30.12 | 30.44 | 21,618,896 | -0.31(-1.02%) |
Feb 10, 2016 | 30.95 | 31.57 | 30.70 | 30.76 | 15,300,139 | +0.10(+0.34%) |
Feb 09, 2016 | 30.70 | 31.11 | 30.25 | 30.65 | 20,394,330 | -0.46(-1.49%) |
Feb 08, 2016 | 30.70 | 31.19 | 30.12 | 31.11 | 23,025,592 | -0.08(-0.25%) |
Feb 05, 2016 | 31.57 | 31.67 | 30.90 | 31.19 | 19,813,420 | -0.66(-2.06%) |
Feb 04, 2016 | 31.19 | 31.93 | 31.16 | 31.85 | 19,371,358 | +0.66(+2.13%) |
Feb 03, 2016 | 31.07 | 31.27 | 30.53 | 31.18 | 15,857,130 | +0.30(+0.96%) |
Feb 02, 2016 | 31.32 | 31.40 | 30.80 | 30.89 | 19,919,060 | -0.85(-2.67%) |
Feb 01, 2016 | 31.37 | 31.93 | 31.32 | 31.73 | 16,187,504 | +0.01(+0.03%) |
Jan 29, 2016 | 31.15 | 31.73 | 31.03 | 31.73 | 21,812,940 | +0.86(+2.77%) |
Jan 28, 2016 | 30.73 | 31.06 | 30.53 | 30.87 | 17,692,792 | +0.37(+1.20%) |
Jan 27, 2016 | 30.61 | 31.06 | 30.35 | 30.50 | 23,538,964 | -0.28(-0.91%) |
Jan 26, 2016 | 29.99 | 30.78 | 29.81 | 30.78 | 22,580,068 | +0.78(+2.59%) |
Jan 25, 2016 | 30.21 | 30.53 | 29.97 | 30.00 | 19,219,930 | -0.40(-1.32%) |
Jan 22, 2016 | 30.19 | 30.57 | 30.17 | 30.41 | 18,188,816 | +0.59(+1.99%) |
Jan 21, 2016 | 29.63 | 30.20 | 29.35 | 29.81 | 23,318,492 | +0.16(+0.53%) |
Jan 20, 2016 | 29.60 | 29.91 | 28.95 | 29.66 | 28,929,806 | -0.53(-1.77%) |
Jan 19, 2016 | 30.18 | 30.36 | 29.92 | 30.19 | 24,518,328 | +0.38(+1.26%) |
Jan 15, 2016 | 29.53 | 29.81 | 29.81 | 29.81 | 29,098,370 | -0.59(-1.93%) |
Jan 14, 2016 | 29.87 | 30.66 | 29.72 | 30.40 | 22,344,134 | +0.62(+2.08%) |
Jan 13, 2016 | 30.75 | 30.93 | 29.59 | 29.78 | 32,414,808 | -1.13(-3.65%) |
Jan 12, 2016 | 30.86 | 31.06 | 30.57 | 30.90 | 21,123,800 | +0.38(+1.23%) |
Jan 11, 2016 | 30.36 | 30.69 | 30.16 | 30.53 | 21,432,148 | +0.25(+0.84%) |
Jan 08, 2016 | 30.70 | 30.83 | 30.24 | 30.28 | 25,135,274 | -0.34(-1.11%) |
Jan 07, 2016 | 30.80 | 31.18 | 30.48 | 30.62 | 25,854,236 | -0.68(-2.18%) |
Jan 06, 2016 | 31.02 | 31.57 | 30.90 | 31.30 | 20,789,058 | +0.16(+0.51%) |
Jan 05, 2016 | 31.33 | 31.56 | 31.01 | 31.14 | 28,987,516 | -0.10(-0.31%) |
Jan 04, 2016 | 31.46 | 31.46 | 30.90 | 31.24 | 21,498,328 | -0.55(-1.73%) |
Dec 31, 2015 | 32.06 | 31.79 | 31.79 | 31.79 | 11,873,966 | -0.34(-1.06%) |
Dec 30, 2015 | 32.27 | 32.34 | 32.05 | 32.13 | 11,014,543 | -0.10(-0.32%) |
Dec 29, 2015 | 32.21 | 32.38 | 32.18 | 32.23 | 12,306,338 | +0.22(+0.68%) |
Dec 28, 2015 | 32.05 | 32.07 | 31.74 | 32.01 | 12,551,451 | -0.19(-0.59%) |
Dec 24, 2015 | 31.96 | 32.21 | 32.21 | 32.21 | 5,693,008 | +0.07(+0.22%) |
Dec 23, 2015 | 31.90 | 32.38 | 31.89 | 32.14 | 14,746,064 | +0.30(+0.93%) |
Dec 22, 2015 | 31.67 | 31.94 | 31.54 | 31.84 | 16,002,367 | +0.15(+0.47%) |
Dec 21, 2015 | 31.95 | 32.06 | 31.41 | 31.69 | 17,286,470 | +0.06(+0.19%) |
Dec 18, 2015 | 32.10 | 32.27 | 31.60 | 31.63 | 33,012,776 | -0.50(-1.57%) |
Dec 17, 2015 | 33.14 | 33.24 | 31.80 | 32.14 | 49,275,788 | -1.72(-5.09%) |
Dec 16, 2015 | 33.65 | 34.06 | 33.37 | 33.86 | 26,947,306 | +0.61(+1.83%) |
Dec 15, 2015 | 33.15 | 33.53 | 33.02 | 33.25 | 22,137,484 | +0.49(+1.49%) |
Dec 14, 2015 | 32.33 | 32.79 | 32.07 | 32.76 | 23,138,982 | +0.38(+1.18%) |
Dec 11, 2015 | 32.74 | 32.94 | 32.23 | 32.38 | 23,382,506 | -0.85(-2.57%) |
Dec 10, 2015 | 33.60 | 33.78 | 33.16 | 33.23 | 21,097,282 | -0.34(-1.01%) |
Dec 09, 2015 | 33.61 | 34.24 | 33.35 | 33.57 | 20,128,932 | -0.13(-0.39%) |
Dec 08, 2015 | 33.32 | 33.82 | 33.30 | 33.70 | 17,489,834 | -0.08(-0.23%) |
Dec 07, 2015 | 34.08 | 34.15 | 33.50 | 33.78 | 15,857,165 | -0.30(-0.87%) |
Dec 04, 2015 | 33.08 | 34.15 | 32.96 | 34.08 | 20,922,966 | +1.17(+3.57%) |
Dec 03, 2015 | 33.90 | 33.90 | 32.85 | 32.90 | 23,354,484 | -0.77(-2.30%) |
Dec 02, 2015 | 34.07 | 34.28 | 33.63 | 33.68 | 15,737,382 | -0.46(-1.35%) |
Dec 01, 2015 | 34.02 | 34.18 | 33.86 | 34.14 | 14,614,349 | +0.23(+0.67%) |
Nov 30, 2015 | 34.03 | 34.19 | 33.91 | 33.91 | 21,765,434 | -0.18(-0.54%) |
Nov 27, 2015 | 34.06 | 34.23 | 34.01 | 34.09 | 7,894,840 | -0.07(-0.20%) |
Nov 25, 2015 | 34.35 | 34.16 | 34.16 | 34.16 | 9,210,471 | -0.17(-0.51%) |
Nov 24, 2015 | 33.75 | 34.48 | 33.75 | 34.34 | 15,820,132 | +0.28(+0.82%) |
Nov 23, 2015 | 34.32 | 34.40 | 33.98 | 34.06 | 10,471,369 | -0.17(-0.51%) |
Nov 20, 2015 | 34.15 | 34.44 | 34.11 | 34.23 | 13,817,017 | +0.28(+0.82%) |
Nov 19, 2015 | 33.65 | 34.22 | 33.61 | 33.95 | 14,141,803 | +0.28(+0.83%) |
Nov 18, 2015 | 33.23 | 33.70 | 33.20 | 33.68 | 13,743,129 | +0.50(+1.49%) |
Nov 17, 2015 | 33.27 | 33.51 | 33.04 | 33.18 | 17,031,072 | +0.01(+0.03%) |
Nov 16, 2015 | 32.80 | 33.41 | 32.68 | 33.17 | 19,207,472 | +0.71(+2.20%) |
Nov 13, 2015 | 33.48 | 33.59 | 32.39 | 32.46 | 27,566,462 | -1.16(-3.44%) |
Nov 12, 2015 | 33.63 | 34.03 | 33.51 | 33.61 | 16,765,653 | -0.36(-1.05%) |
Nov 11, 2015 | 34.15 | 34.46 | 33.92 | 33.97 | 21,675,598 | -0.77(-2.20%) |
Nov 10, 2015 | 34.66 | 34.95 | 34.62 | 34.74 | 12,979,058 | -0.16(-0.45%) |
Nov 09, 2015 | 35.16 | 35.24 | 34.62 | 34.89 | 16,783,880 | -0.45(-1.28%) |
Nov 06, 2015 | 35.09 | 35.36 | 34.92 | 35.35 | 18,940,882 | +0.23(+0.67%) |
Nov 05, 2015 | 34.95 | 35.33 | 34.94 | 35.11 | 18,798,564 | -0.11(-0.32%) |
Nov 04, 2015 | 35.11 | 35.30 | 34.86 | 35.22 | 19,378,964 | +0.24(+0.70%) |
Nov 03, 2015 | 34.54 | 35.04 | 34.44 | 34.98 | 19,712,294 | +0.39(+1.13%) |