Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.15 | 36.18 | 35.73 | 35.73 | 16,169,248 | -0.32(-0.89%) |
Nov 29, 2016 | 35.86 | 36.22 | 35.68 | 36.05 | 11,425,509 | +0.22(+0.62%) |
Nov 28, 2016 | 35.68 | 36.03 | 35.60 | 35.83 | 13,544,261 | +0.03(+0.07%) |
Nov 25, 2016 | 35.60 | 35.87 | 35.60 | 35.80 | 4,514,149 | +0.15(+0.42%) |
Nov 23, 2016 | 35.65 | 35.65 | 35.65 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 35.64 | 35.67 | 35.39 | 35.64 | 12,356,068 | +0.18(+0.50%) |
Nov 21, 2016 | 35.53 | 35.59 | 35.27 | 35.46 | 9,059,513 | +0.03(+0.08%) |
Nov 18, 2016 | 35.81 | 36.00 | 35.27 | 35.44 | 14,499,980 | -0.35(-0.97%) |
Nov 17, 2016 | 35.38 | 35.82 | 35.27 | 35.78 | 14,961,809 | +0.49(+1.39%) |
Nov 16, 2016 | 34.76 | 35.38 | 34.60 | 35.29 | 14,169,691 | +0.47(+1.35%) |
Nov 15, 2016 | 34.57 | 34.87 | 34.39 | 34.82 | 15,291,529 | -0.12(-0.33%) |
Nov 14, 2016 | 35.02 | 35.27 | 34.77 | 34.94 | 17,341,892 | -0.13(-0.38%) |
Nov 11, 2016 | 35.15 | 35.39 | 34.83 | 35.07 | 13,743,018 | -0.12(-0.33%) |
Nov 10, 2016 | 35.25 | 35.61 | 34.94 | 35.19 | 30,041,596 | +0.03(+0.08%) |
Nov 09, 2016 | 34.28 | 35.32 | 34.13 | 35.16 | 21,931,540 | +0.37(+1.07%) |
Nov 08, 2016 | 34.81 | 34.98 | 34.65 | 34.79 | 8,520,443 | +0.04(+0.10%) |
Nov 07, 2016 | 34.43 | 34.80 | 34.42 | 34.75 | 10,693,623 | +0.72(+2.12%) |
Nov 04, 2016 | 34.06 | 34.30 | 33.93 | 34.03 | 16,072,913 | -0.03(-0.08%) |
Nov 03, 2016 | 33.77 | 34.12 | 33.77 | 34.06 | 13,940,417 | +0.25(+0.74%) |
Nov 02, 2016 | 34.19 | 34.22 | 33.76 | 33.81 | 10,672,998 | -0.38(-1.12%) |
Nov 01, 2016 | 34.30 | 34.30 | 33.98 | 34.19 | 13,518,643 | +0.04(+0.10%) |
Oct 31, 2016 | 34.06 | 34.24 | 33.96 | 34.16 | 11,794,335 | +0.22(+0.66%) |
Oct 28, 2016 | 34.05 | 34.18 | 33.80 | 33.93 | 8,777,590 | -0.04(-0.13%) |
Oct 27, 2016 | 34.15 | 34.24 | 33.92 | 33.98 | 8,536,357 | -0.08(-0.23%) |
Oct 26, 2016 | 33.92 | 34.35 | 33.92 | 34.06 | 10,936,760 | -0.04(-0.13%) |
Oct 25, 2016 | 34.16 | 33.88 | 34.10 | 13,079,670 | +0.08(+0.24%) | |
Oct 24, 2016 | 33.89 | 34.16 | 33.89 | 34.02 | 15,242,222 | +0.30(+0.90%) |
Oct 21, 2016 | 33.77 | 33.89 | 33.58 | 33.72 | 15,088,002 | -0.14(-0.42%) |
Oct 20, 2016 | 33.89 | 34.09 | 33.79 | 33.86 | 12,594,931 | -0.23(-0.68%) |
Oct 19, 2016 | 34.24 | 34.35 | 34.06 | 34.09 | 9,348,541 | -0.06(-0.18%) |
Oct 18, 2016 | 34.32 | 34.40 | 34.10 | 34.16 | 8,011,008 | +0.12(+0.34%) |
Oct 17, 2016 | 34.26 | 34.26 | 33.97 | 34.04 | 10,594,898 | -0.11(-0.31%) |
Oct 14, 2016 | 34.01 | 34.30 | 33.95 | 34.15 | 13,049,570 | +0.34(+1.00%) |
Oct 13, 2016 | 33.66 | 33.95 | 33.44 | 33.81 | 15,880,691 | -0.02(-0.05%) |
Oct 12, 2016 | 33.72 | 33.92 | 33.46 | 33.83 | 10,061,686 | +0.04(+0.11%) |
Oct 11, 2016 | 34.28 | 34.36 | 33.61 | 33.79 | 16,832,246 | -0.54(-1.58%) |
Oct 10, 2016 | 34.55 | 34.67 | 34.31 | 34.33 | 10,658,433 | -0.08(-0.23%) |
Oct 07, 2016 | 34.53 | 34.67 | 34.32 | 34.41 | 12,870,561 | -0.01(-0.03%) |
Oct 06, 2016 | 34.63 | 34.75 | 34.21 | 34.42 | 11,053,812 | -0.25(-0.72%) |
Oct 05, 2016 | 34.63 | 34.83 | 34.44 | 34.67 | 9,337,660 | +0.25(+0.72%) |
Oct 04, 2016 | 34.57 | 34.71 | 34.33 | 34.42 | 10,387,953 | -0.11(-0.31%) |
Oct 03, 2016 | 34.71 | 34.76 | 34.41 | 34.53 | 11,747,498 | -0.26(-0.74%) |
Sep 30, 2016 | 34.76 | 34.93 | 34.62 | 34.79 | 14,503,152 | +0.14(+0.41%) |
Sep 29, 2016 | 34.76 | 35.09 | 34.61 | 34.64 | 9,894,974 | -0.28(-0.81%) |
Sep 28, 2016 | 34.74 | 34.98 | 34.68 | 34.93 | 9,095,101 | +0.12(+0.36%) |
Sep 27, 2016 | 34.45 | 34.97 | 34.41 | 34.80 | 11,902,265 | +0.24(+0.69%) |
Sep 26, 2016 | 34.54 | 34.63 | 34.33 | 34.56 | 11,112,461 | -0.18(-0.51%) |
Sep 23, 2016 | 34.88 | 34.91 | 34.56 | 34.74 | 15,828,452 | -0.25(-0.71%) |
Sep 22, 2016 | 35.14 | 35.25 | 34.96 | 34.99 | 10,929,933 | +0.00(+0.00%) |
Sep 21, 2016 | 34.71 | 35.05 | 34.71 | 34.99 | 12,413,894 | +0.39(+1.13%) |
Sep 20, 2016 | 35.02 | 35.07 | 34.59 | 34.60 | 13,687,444 | -0.14(-0.41%) |
Sep 19, 2016 | 34.65 | 35.02 | 34.58 | 34.74 | 22,360,422 | +0.27(+0.80%) |
Sep 16, 2016 | 35.08 | 35.38 | 34.28 | 34.47 | 57,254,744 | -1.72(-4.75%) |
Sep 15, 2016 | 35.58 | 36.34 | 35.50 | 36.18 | 21,546,154 | +0.54(+1.52%) |
Sep 14, 2016 | 35.44 | 35.91 | 35.44 | 35.64 | 13,127,422 | +0.06(+0.17%) |
Sep 13, 2016 | 35.75 | 35.89 | 35.40 | 35.58 | 15,125,929 | -0.44(-1.23%) |
Sep 12, 2016 | 35.39 | 36.09 | 35.14 | 36.03 | 16,854,742 | +0.58(+1.62%) |
Sep 09, 2016 | 35.72 | 36.08 | 35.45 | 35.45 | 16,348,077 | -0.61(-1.69%) |
Sep 08, 2016 | 36.25 | 36.31 | 35.95 | 36.06 | 18,893,998 | -0.47(-1.28%) |
Sep 07, 2016 | 36.43 | 36.58 | 36.26 | 36.53 | 11,761,072 | +0.00(+0.00%) |
Sep 06, 2016 | 36.64 | 36.64 | 36.37 | 36.53 | 9,381,820 | +0.00(+0.00%) |
Sep 02, 2016 | 36.54 | 36.53 | 36.53 | 36.53 | 10,185,675 | +0.08(+0.22%) |
Sep 01, 2016 | 36.29 | 36.54 | 36.11 | 36.45 | 12,028,914 | -0.05(-0.15%) |
Aug 31, 2016 | 36.54 | 36.59 | 36.39 | 36.50 | 10,947,314 | -0.08(-0.22%) |
Aug 30, 2016 | 36.65 | 36.66 | 36.44 | 36.58 | 7,724,537 | +0.00(+0.00%) |
Aug 29, 2016 | 36.73 | 36.78 | 36.54 | 36.58 | 10,353,159 | +0.04(+0.12%) |
Aug 26, 2016 | 36.41 | 36.82 | 36.37 | 36.54 | 10,420,569 | +0.14(+0.39%) |
Aug 25, 2016 | 36.41 | 36.49 | 36.31 | 36.40 | 8,544,885 | +0.03(+0.07%) |
Aug 24, 2016 | 36.62 | 36.72 | 36.29 | 36.37 | 11,100,389 | -0.38(-1.04%) |
Aug 23, 2016 | 36.64 | 36.88 | 36.63 | 36.75 | 12,005,532 | +0.25(+0.68%) |
Aug 22, 2016 | 36.41 | 36.65 | 36.41 | 36.50 | 11,105,414 | -0.09(-0.24%) |
Aug 19, 2016 | 36.34 | 36.61 | 36.31 | 36.59 | 10,286,931 | +0.16(+0.44%) |
Aug 18, 2016 | 36.26 | 36.60 | 36.26 | 36.43 | 9,648,598 | -0.06(-0.17%) |
Aug 17, 2016 | 36.65 | 36.65 | 36.37 | 36.49 | 11,152,550 | -0.10(-0.27%) |
Aug 16, 2016 | 36.57 | 36.70 | 36.52 | 36.59 | 9,156,902 | -0.06(-0.17%) |
Aug 15, 2016 | 36.31 | 36.88 | 36.31 | 36.65 | 14,425,482 | +0.27(+0.73%) |
Aug 12, 2016 | 36.42 | 36.49 | 36.31 | 36.39 | 7,115,898 | -0.17(-0.46%) |
Aug 11, 2016 | 36.42 | 36.67 | 36.42 | 36.56 | 10,697,754 | +0.17(+0.46%) |
Aug 10, 2016 | 36.42 | 36.53 | 36.18 | 36.39 | 12,508,655 | -0.01(-0.02%) |
Aug 09, 2016 | 36.39 | 36.55 | 36.35 | 36.40 | 10,765,869 | -0.05(-0.15%) |
Aug 08, 2016 | 36.47 | 36.66 | 36.41 | 36.45 | 12,904,373 | +0.03(+0.07%) |
Aug 05, 2016 | 36.37 | 36.50 | 36.27 | 36.42 | 10,857,691 | +0.20(+0.56%) |
Aug 04, 2016 | 35.96 | 36.26 | 35.96 | 36.22 | 10,323,339 | +0.17(+0.47%) |
Aug 03, 2016 | 35.97 | 36.18 | 35.95 | 36.05 | 13,946,256 | +0.00(+0.00%) |
Aug 02, 2016 | 36.41 | 36.41 | 35.94 | 36.05 | 11,594,909 | -0.39(-1.07%) |
Aug 01, 2016 | 36.23 | 36.55 | 36.23 | 36.44 | 14,042,127 | +0.10(+0.27%) |
Jul 29, 2016 | 36.59 | 36.65 | 36.24 | 36.34 | 14,940,369 | -0.13(-0.36%) |
Jul 28, 2016 | 36.62 | 36.66 | 36.06 | 36.48 | 19,251,442 | +0.23(+0.64%) |
Jul 27, 2016 | 36.34 | 36.40 | 36.09 | 36.25 | 10,803,162 | -0.01(-0.02%) |
Jul 26, 2016 | 36.36 | 36.52 | 36.14 | 36.26 | 12,457,303 | -0.19(-0.53%) |
Jul 25, 2016 | 36.23 | 36.45 | 36.21 | 36.45 | 10,133,943 | +0.07(+0.19%) |
Jul 22, 2016 | 36.41 | 36.49 | 36.26 | 36.38 | 11,773,491 | +0.01(+0.02%) |
Jul 21, 2016 | 36.61 | 36.76 | 36.26 | 36.37 | 13,038,172 | -0.16(-0.44%) |
Jul 20, 2016 | 36.73 | 36.75 | 36.53 | 36.53 | 12,883,890 | +0.15(+0.41%) |
Jul 19, 2016 | 36.57 | 36.71 | 36.32 | 36.38 | 14,366,940 | -0.50(-1.34%) |
Jul 18, 2016 | 36.94 | 37.05 | 36.82 | 36.88 | 9,868,034 | -0.12(-0.31%) |
Jul 15, 2016 | 37.11 | 37.11 | 36.72 | 36.99 | 13,173,683 | +0.09(+0.24%) |
Jul 14, 2016 | 36.81 | 37.08 | 36.75 | 36.90 | 10,456,285 | +0.19(+0.51%) |
Jul 13, 2016 | 36.80 | 36.88 | 36.53 | 36.72 | 10,854,591 | +0.04(+0.10%) |
Jul 12, 2016 | 36.51 | 36.81 | 36.36 | 36.68 | 15,042,194 | +0.57(+1.57%) |
Jul 11, 2016 | 36.22 | 36.43 | 36.09 | 36.11 | 14,580,293 | -0.08(-0.22%) |
Jul 08, 2016 | 36.20 | 36.47 | 36.08 | 36.19 | 16,074,929 | +0.30(+0.84%) |
Jul 07, 2016 | 36.00 | 36.16 | 35.80 | 35.89 | 13,184,210 | +0.00(+0.00%) |
Jul 06, 2016 | 35.60 | 35.93 | 35.44 | 35.89 | 13,690,842 | +0.12(+0.32%) |
Jul 05, 2016 | 35.72 | 35.94 | 35.56 | 35.78 | 14,116,655 | -0.41(-1.13%) |
Jul 01, 2016 | 36.11 | 36.18 | 36.18 | 36.18 | 12,852,184 | +0.07(+0.20%) |
Jun 30, 2016 | 35.72 | 36.31 | 35.71 | 36.11 | 22,779,376 | +0.34(+0.94%) |
Jun 29, 2016 | 35.08 | 35.91 | 34.84 | 35.78 | 26,078,330 | +1.25(+3.63%) |
Jun 28, 2016 | 34.16 | 34.58 | 34.04 | 34.53 | 16,718,032 | +0.57(+1.69%) |
Jun 27, 2016 | 34.30 | 34.31 | 33.69 | 33.95 | 25,537,502 | -0.66(-1.91%) |
Jun 24, 2016 | 34.75 | 35.20 | 34.43 | 34.61 | 50,099,648 | -1.41(-3.92%) |
Jun 23, 2016 | 35.65 | 36.06 | 35.52 | 36.03 | 17,486,600 | +0.72(+2.05%) |
Jun 22, 2016 | 35.43 | 35.59 | 35.18 | 35.30 | 14,329,492 | +0.02(+0.05%) |
Jun 21, 2016 | 35.23 | 35.40 | 35.07 | 35.28 | 22,793,144 | +0.23(+0.65%) |
Jun 20, 2016 | 35.20 | 35.60 | 35.03 | 35.05 | 19,436,222 | +0.04(+0.13%) |
Jun 17, 2016 | 34.84 | 35.26 | 34.35 | 35.01 | 39,114,964 | +0.92(+2.69%) |
Jun 16, 2016 | 33.85 | 34.23 | 33.60 | 34.09 | 20,295,748 | +0.18(+0.52%) |
Jun 15, 2016 | 34.23 | 34.34 | 33.89 | 33.92 | 16,406,023 | -0.34(-1.00%) |
Jun 14, 2016 | 34.08 | 34.39 | 34.03 | 34.26 | 13,704,748 | +0.19(+0.54%) |
Jun 13, 2016 | 33.97 | 34.31 | 33.86 | 34.08 | 14,774,711 | -0.11(-0.31%) |
Jun 10, 2016 | 34.22 | 34.40 | 34.07 | 34.18 | 11,834,218 | -0.27(-0.79%) |
Jun 09, 2016 | 34.58 | 34.60 | 34.19 | 34.46 | 13,958,619 | -0.20(-0.59%) |
Jun 08, 2016 | 34.55 | 34.71 | 34.32 | 34.66 | 13,227,504 | +0.13(+0.38%) |
Jun 07, 2016 | 34.90 | 35.07 | 34.46 | 34.53 | 22,677,872 | -0.27(-0.79%) |
Jun 06, 2016 | 34.58 | 34.98 | 34.52 | 34.80 | 18,266,272 | +0.30(+0.87%) |
Jun 03, 2016 | 34.18 | 34.60 | 34.14 | 34.50 | 23,505,868 | +0.39(+1.14%) |
Jun 02, 2016 | 34.15 | 34.46 | 33.59 | 34.11 | 57,871,432 | -1.41(-3.97%) |
Jun 01, 2016 | 35.35 | 35.56 | 35.13 | 35.52 | 10,501,606 | +0.05(+0.15%) |
May 31, 2016 | 35.30 | 35.49 | 35.25 | 35.47 | 14,243,395 | +0.11(+0.32%) |
May 27, 2016 | 35.14 | 35.35 | 35.35 | 35.35 | 9,339,571 | +0.11(+0.30%) |
May 26, 2016 | 35.39 | 35.47 | 35.23 | 35.25 | 8,584,071 | -0.16(-0.45%) |
May 25, 2016 | 35.34 | 35.55 | 35.34 | 35.41 | 9,035,347 | +0.20(+0.58%) |
May 24, 2016 | 34.78 | 35.36 | 34.63 | 35.20 | 12,840,696 | +0.64(+1.84%) |
May 23, 2016 | 34.68 | 34.80 | 34.53 | 34.57 | 10,092,347 | -0.20(-0.58%) |
May 20, 2016 | 34.48 | 34.92 | 34.37 | 34.77 | 18,307,402 | +0.50(+1.47%) |
May 19, 2016 | 34.55 | 34.62 | 34.02 | 34.27 | 17,141,370 | -0.56(-1.60%) |
May 18, 2016 | 34.93 | 35.12 | 34.55 | 34.83 | 11,763,932 | -0.11(-0.33%) |
May 17, 2016 | 35.12 | 35.31 | 34.83 | 34.94 | 10,748,452 | -0.33(-0.93%) |
May 16, 2016 | 35.09 | 35.38 | 34.82 | 35.27 | 8,836,878 | +0.32(+0.91%) |
May 13, 2016 | 35.10 | 35.36 | 34.86 | 34.95 | 10,645,239 | -0.19(-0.53%) |
May 12, 2016 | 35.20 | 35.32 | 34.93 | 35.13 | 11,341,310 | +0.15(+0.43%) |
May 11, 2016 | 35.17 | 35.36 | 34.98 | 34.98 | 8,137,648 | -0.33(-0.92%) |
May 10, 2016 | 34.92 | 35.35 | 34.92 | 35.31 | 10,529,090 | +0.58(+1.68%) |
May 09, 2016 | 34.71 | 35.05 | 34.61 | 34.73 | 9,009,507 | -0.04(-0.13%) |
May 06, 2016 | 34.38 | 34.79 | 34.38 | 34.77 | 8,599,299 | +0.16(+0.46%) |
May 05, 2016 | 34.80 | 34.82 | 34.52 | 34.61 | 10,157,962 | -0.05(-0.15%) |
May 04, 2016 | 34.76 | 34.91 | 34.53 | 34.67 | 10,252,563 | -0.34(-0.98%) |
May 03, 2016 | 35.32 | 35.39 | 34.88 | 35.01 | 12,965,142 | -0.55(-1.54%) |
May 02, 2016 | 35.20 | 35.67 | 35.14 | 35.56 | 11,848,399 | +0.39(+1.10%) |
Apr 29, 2016 | 35.44 | 35.44 | 34.74 | 35.17 | 14,601,425 | -0.41(-1.17%) |
Apr 28, 2016 | 35.61 | 36.15 | 35.44 | 35.58 | 10,464,391 | -0.46(-1.27%) |
Apr 27, 2016 | 35.74 | 36.18 | 35.74 | 36.04 | 9,907,993 | +0.18(+0.49%) |
Apr 26, 2016 | 36.02 | 36.04 | 35.67 | 35.87 | 9,481,492 | -0.11(-0.32%) |
Apr 25, 2016 | 35.81 | 36.03 | 35.71 | 35.98 | 12,326,679 | +0.07(+0.20%) |
Apr 22, 2016 | 35.99 | 36.55 | 35.88 | 35.91 | 17,004,164 | -0.26(-0.71%) |
Apr 21, 2016 | 36.20 | 36.44 | 36.07 | 36.17 | 13,548,252 | -0.10(-0.27%) |
Apr 20, 2016 | 36.34 | 36.52 | 36.25 | 36.26 | 9,612,228 | +0.04(+0.10%) |
Apr 19, 2016 | 36.54 | 36.61 | 36.14 | 36.23 | 11,202,643 | -0.16(-0.44%) |
Apr 18, 2016 | 36.03 | 36.40 | 36.00 | 36.39 | 10,029,287 | +0.19(+0.54%) |
Apr 15, 2016 | 36.28 | 36.51 | 36.19 | 36.19 | 11,719,326 | -0.19(-0.53%) |
Apr 14, 2016 | 36.45 | 36.58 | 36.33 | 36.39 | 10,370,799 | -0.06(-0.17%) |
Apr 13, 2016 | 36.02 | 36.52 | 35.85 | 36.45 | 14,451,866 | +0.79(+2.20%) |
Apr 12, 2016 | 35.57 | 35.75 | 35.28 | 35.66 | 10,477,965 | +0.16(+0.45%) |
Apr 11, 2016 | 35.68 | 36.11 | 35.50 | 35.51 | 11,830,404 | +0.03(+0.07%) |
Apr 08, 2016 | 35.28 | 35.64 | 35.28 | 35.48 | 9,113,994 | +0.34(+0.98%) |
Apr 07, 2016 | 35.68 | 35.68 | 35.00 | 35.14 | 14,605,010 | -0.69(-1.91%) |
Apr 06, 2016 | 35.51 | 35.86 | 35.33 | 35.82 | 14,238,197 | +0.19(+0.54%) |
Apr 05, 2016 | 35.91 | 36.09 | 35.57 | 35.63 | 10,364,906 | -0.47(-1.31%) |
Apr 04, 2016 | 36.17 | 36.29 | 35.95 | 36.10 | 11,652,797 | -0.08(-0.22%) |
Apr 01, 2016 | 35.76 | 36.23 | 35.71 | 36.18 | 10,891,383 | +0.22(+0.61%) |
Mar 31, 2016 | 36.16 | 36.25 | 35.87 | 35.96 | 11,599,338 | -0.05(-0.15%) |
Mar 30, 2016 | 36.01 | 36.14 | 35.91 | 36.01 | 11,152,483 | +0.24(+0.66%) |
Mar 29, 2016 | 35.52 | 35.87 | 35.49 | 35.78 | 17,244,922 | +0.07(+0.20%) |
Mar 28, 2016 | 36.14 | 36.14 | 35.65 | 35.71 | 16,662,165 | -0.31(-0.85%) |
Mar 24, 2016 | 35.69 | 36.01 | 36.01 | 36.01 | 13,601,196 | +0.19(+0.54%) |
Mar 23, 2016 | 36.30 | 36.35 | 35.66 | 35.82 | 15,546,872 | -0.55(-1.52%) |
Mar 22, 2016 | 36.32 | 36.70 | 36.21 | 36.38 | 13,617,495 | -0.20(-0.55%) |
Mar 21, 2016 | 36.41 | 36.92 | 36.37 | 36.58 | 19,651,466 | +0.11(+0.31%) |
Mar 18, 2016 | 35.93 | 36.47 | 35.73 | 36.46 | 39,080,636 | +0.76(+2.14%) |
Mar 17, 2016 | 35.29 | 36.01 | 35.22 | 35.70 | 25,210,340 | +0.34(+0.97%) |
Mar 16, 2016 | 34.77 | 35.99 | 34.75 | 35.36 | 55,833,692 | +1.30(+3.82%) |
Mar 15, 2016 | 33.71 | 34.17 | 33.52 | 34.05 | 19,872,654 | +0.04(+0.10%) |
Mar 14, 2016 | 34.20 | 34.23 | 33.89 | 34.02 | 16,727,595 | -0.22(-0.64%) |
Mar 11, 2016 | 33.80 | 34.26 | 33.65 | 34.24 | 14,951,631 | +0.79(+2.37%) |
Mar 10, 2016 | 34.08 | 34.08 | 32.97 | 33.45 | 20,045,716 | -0.38(-1.12%) |
Mar 09, 2016 | 33.78 | 33.94 | 33.51 | 33.83 | 19,095,268 | +0.29(+0.87%) |
Mar 08, 2016 | 33.50 | 33.80 | 33.35 | 33.54 | 14,088,357 | -0.18(-0.55%) |
Mar 07, 2016 | 33.00 | 33.80 | 32.98 | 33.72 | 14,801,130 | +0.41(+1.24%) |
Mar 04, 2016 | 33.40 | 33.54 | 33.20 | 33.31 | 12,102,048 | +0.00(+0.00%) |
Mar 03, 2016 | 33.06 | 33.33 | 32.87 | 33.31 | 10,047,367 | +0.11(+0.34%) |
Mar 02, 2016 | 33.19 | 33.31 | 32.90 | 33.19 | 14,551,024 | -0.20(-0.61%) |
Mar 01, 2016 | 32.66 | 33.40 | 32.56 | 33.40 | 14,823,597 | +1.06(+3.29%) |
Feb 29, 2016 | 32.52 | 32.82 | 32.20 | 32.33 | 25,342,360 | -0.16(-0.49%) |
Feb 26, 2016 | 32.90 | 33.10 | 32.38 | 32.49 | 18,825,596 | -0.29(-0.88%) |
Feb 25, 2016 | 32.34 | 32.79 | 32.09 | 32.78 | 13,157,131 | +0.58(+1.80%) |
Feb 24, 2016 | 31.73 | 32.29 | 31.44 | 32.20 | 12,486,304 | +0.07(+0.22%) |
Feb 23, 2016 | 32.62 | 32.62 | 31.98 | 32.13 | 10,712,782 | -0.49(-1.51%) |
Feb 22, 2016 | 32.62 | 32.95 | 32.44 | 32.62 | 11,500,922 | +0.29(+0.90%) |
Feb 19, 2016 | 32.10 | 32.34 | 32.02 | 32.33 | 15,020,013 | +0.13(+0.41%) |
Feb 18, 2016 | 32.27 | 32.41 | 31.99 | 32.20 | 14,636,887 | +0.00(+0.00%) |
Feb 17, 2016 | 31.62 | 32.32 | 31.62 | 32.20 | 15,000,734 | +0.82(+2.60%) |
Feb 16, 2016 | 31.43 | 31.57 | 31.14 | 31.38 | 22,382,826 | +0.14(+0.45%) |
Feb 12, 2016 | 30.98 | 31.24 | 31.24 | 31.24 | 18,016,960 | +0.62(+2.01%) |
Feb 11, 2016 | 30.41 | 30.86 | 30.30 | 30.63 | 21,488,680 | -0.32(-1.02%) |
Feb 10, 2016 | 31.14 | 31.76 | 30.89 | 30.94 | 15,207,983 | +0.11(+0.34%) |
Feb 09, 2016 | 30.88 | 31.30 | 30.43 | 30.84 | 20,271,492 | -0.47(-1.49%) |
Feb 08, 2016 | 30.88 | 31.38 | 30.31 | 31.30 | 22,886,904 | -0.08(-0.25%) |
Feb 05, 2016 | 31.76 | 31.86 | 31.09 | 31.38 | 19,694,080 | -0.66(-2.06%) |
Feb 04, 2016 | 31.38 | 32.12 | 31.35 | 32.04 | 19,254,680 | +0.67(+2.13%) |
Feb 03, 2016 | 31.26 | 31.46 | 30.71 | 31.37 | 15,761,619 | +0.30(+0.96%) |
Feb 02, 2016 | 31.51 | 31.59 | 30.99 | 31.07 | 19,799,084 | -0.85(-2.67%) |
Feb 01, 2016 | 31.56 | 32.12 | 31.51 | 31.93 | 16,090,003 | +0.01(+0.03%) |
Jan 29, 2016 | 31.34 | 31.92 | 31.22 | 31.92 | 21,681,556 | +0.86(+2.77%) |
Jan 28, 2016 | 30.92 | 31.25 | 30.71 | 31.06 | 17,586,224 | +0.37(+1.20%) |
Jan 27, 2016 | 30.79 | 31.25 | 30.53 | 30.69 | 23,397,184 | -0.28(-0.91%) |
Jan 26, 2016 | 30.17 | 30.97 | 29.99 | 30.97 | 22,444,062 | +0.78(+2.59%) |
Jan 25, 2016 | 30.40 | 30.71 | 30.15 | 30.19 | 19,104,164 | -0.40(-1.32%) |
Jan 22, 2016 | 30.37 | 30.76 | 30.35 | 30.59 | 18,079,260 | +0.60(+1.99%) |
Jan 21, 2016 | 29.81 | 30.38 | 29.53 | 29.99 | 23,178,040 | +0.16(+0.53%) |
Jan 20, 2016 | 29.78 | 30.09 | 29.12 | 29.84 | 28,755,556 | -0.54(-1.77%) |
Jan 19, 2016 | 30.36 | 30.55 | 30.10 | 30.37 | 24,370,650 | +0.38(+1.26%) |
Jan 15, 2016 | 29.71 | 29.99 | 29.99 | 29.99 | 28,923,104 | -0.59(-1.93%) |
Jan 14, 2016 | 30.05 | 30.85 | 29.90 | 30.58 | 22,209,550 | +0.62(+2.08%) |
Jan 13, 2016 | 30.93 | 31.12 | 29.77 | 29.96 | 32,219,566 | -1.13(-3.65%) |
Jan 12, 2016 | 31.05 | 31.25 | 30.75 | 31.09 | 20,996,568 | +0.38(+1.23%) |
Jan 11, 2016 | 30.55 | 30.87 | 30.34 | 30.71 | 21,303,058 | +0.25(+0.84%) |
Jan 08, 2016 | 30.88 | 31.01 | 30.42 | 30.46 | 24,983,878 | -0.34(-1.11%) |
Jan 07, 2016 | 30.99 | 31.36 | 30.66 | 30.80 | 25,698,510 | -0.69(-2.18%) |
Jan 06, 2016 | 31.21 | 31.76 | 31.08 | 31.49 | 20,663,842 | +0.16(+0.51%) |
Jan 05, 2016 | 31.52 | 31.75 | 31.20 | 31.33 | 28,812,918 | -0.10(-0.31%) |
Jan 04, 2016 | 31.65 | 31.65 | 31.08 | 31.43 | 21,368,840 | -0.55(-1.73%) |
Dec 31, 2015 | 32.25 | 31.98 | 31.98 | 31.98 | 11,802,447 | -0.34(-1.06%) |
Dec 30, 2015 | 32.46 | 32.53 | 32.24 | 32.32 | 10,948,200 | -0.11(-0.32%) |
Dec 29, 2015 | 32.41 | 32.58 | 32.37 | 32.43 | 12,232,214 | +0.22(+0.68%) |
Dec 28, 2015 | 32.24 | 32.27 | 31.93 | 32.21 | 12,475,851 | -0.19(-0.59%) |
Dec 24, 2015 | 32.16 | 32.40 | 32.40 | 32.40 | 5,658,718 | +0.07(+0.22%) |
Dec 23, 2015 | 32.09 | 32.58 | 32.09 | 32.33 | 14,657,245 | +0.30(+0.93%) |
Dec 22, 2015 | 31.86 | 32.14 | 31.73 | 32.03 | 15,905,982 | +0.15(+0.47%) |
Dec 21, 2015 | 32.15 | 32.25 | 31.60 | 31.88 | 17,182,350 | +0.06(+0.19%) |
Dec 18, 2015 | 32.30 | 32.46 | 31.79 | 31.82 | 32,813,934 | -0.51(-1.57%) |
Dec 17, 2015 | 33.35 | 33.44 | 31.99 | 32.33 | 48,978,988 | -1.73(-5.09%) |
Dec 16, 2015 | 33.85 | 34.26 | 33.57 | 34.06 | 26,784,998 | +0.61(+1.83%) |
Dec 15, 2015 | 33.35 | 33.73 | 33.22 | 33.45 | 22,004,144 | +0.49(+1.49%) |
Dec 14, 2015 | 32.52 | 32.99 | 32.26 | 32.96 | 22,999,610 | +0.39(+1.18%) |
Dec 11, 2015 | 32.93 | 33.14 | 32.42 | 32.58 | 23,241,668 | -0.86(-2.57%) |
Dec 10, 2015 | 33.80 | 33.98 | 33.36 | 33.43 | 20,970,210 | -0.34(-1.01%) |
Dec 09, 2015 | 33.82 | 34.45 | 33.55 | 33.77 | 20,007,692 | -0.13(-0.39%) |
Dec 08, 2015 | 33.52 | 34.03 | 33.50 | 33.91 | 17,384,488 | -0.08(-0.23%) |
Dec 07, 2015 | 34.28 | 34.35 | 33.70 | 33.98 | 15,761,654 | -0.30(-0.87%) |
Dec 04, 2015 | 33.28 | 34.35 | 33.16 | 34.28 | 20,796,942 | +1.18(+3.57%) |
Dec 03, 2015 | 34.11 | 34.11 | 33.05 | 33.10 | 23,213,814 | -0.78(-2.30%) |
Dec 02, 2015 | 34.27 | 34.48 | 33.84 | 33.88 | 15,642,593 | -0.46(-1.35%) |