Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.61 | 55.23 | 53.38 | 53.38 | 5,288,332 | -1.16(-2.13%) |
Nov 29, 2016 | 54.14 | 54.99 | 53.94 | 54.54 | 3,876,158 | +0.40(+0.75%) |
Nov 28, 2016 | 53.84 | 54.19 | 53.19 | 54.14 | 4,301,350 | +0.38(+0.71%) |
Nov 25, 2016 | 53.47 | 54.09 | 53.29 | 53.76 | 1,402,409 | +0.25(+0.46%) |
Nov 23, 2016 | 53.51 | 53.51 | 53.51 | 0 | +0.10(+0.18%) | |
Nov 22, 2016 | 52.83 | 53.82 | 52.83 | 53.41 | 3,799,211 | +0.51(+0.97%) |
Nov 21, 2016 | 52.68 | 53.15 | 52.29 | 52.90 | 3,495,619 | +0.13(+0.24%) |
Nov 18, 2016 | 52.32 | 52.93 | 52.28 | 52.77 | 1,795,841 | +0.20(+0.37%) |
Nov 17, 2016 | 51.82 | 52.68 | 51.69 | 52.57 | 2,849,344 | +0.65(+1.25%) |
Nov 16, 2016 | 51.84 | 52.13 | 51.33 | 51.92 | 4,289,667 | -0.72(-1.37%) |
Nov 15, 2016 | 52.13 | 52.80 | 51.61 | 52.64 | 4,434,019 | +0.53(+1.02%) |
Nov 14, 2016 | 51.08 | 53.09 | 51.08 | 52.11 | 6,851,466 | +0.37(+0.72%) |
Nov 11, 2016 | 51.23 | 52.10 | 50.75 | 51.74 | 3,652,157 | +0.35(+0.69%) |
Nov 10, 2016 | 52.19 | 52.33 | 50.22 | 51.38 | 10,691,056 | -0.82(-1.57%) |
Nov 09, 2016 | 48.44 | 52.27 | 48.30 | 52.20 | 7,687,128 | +2.51(+5.05%) |
Nov 08, 2016 | 49.69 | 49.97 | 49.38 | 49.69 | 1,897,014 | +0.11(+0.22%) |
Nov 07, 2016 | 49.62 | 50.10 | 49.24 | 49.58 | 3,911,160 | +0.98(+2.03%) |
Nov 04, 2016 | 48.04 | 49.82 | 48.04 | 48.60 | 3,311,633 | -0.17(-0.34%) |
Nov 03, 2016 | 48.52 | 49.14 | 48.46 | 48.76 | 4,152,000 | +0.33(+0.69%) |
Nov 02, 2016 | 48.50 | 49.01 | 48.01 | 48.43 | 3,330,480 | -0.11(-0.22%) |
Nov 01, 2016 | 48.92 | 49.06 | 48.08 | 48.54 | 2,847,931 | -0.43(-0.88%) |
Oct 31, 2016 | 48.87 | 49.24 | 48.57 | 48.97 | 3,583,914 | +0.37(+0.77%) |
Oct 28, 2016 | 48.49 | 49.21 | 48.33 | 48.60 | 3,277,902 | -0.15(-0.30%) |
Oct 27, 2016 | 48.79 | 48.99 | 48.20 | 48.74 | 4,226,255 | +0.00(+0.00%) |
Oct 26, 2016 | 48.92 | 49.63 | 48.60 | 48.74 | 11,367,769 | -0.10(-0.20%) |
Oct 25, 2016 | 50.39 | 50.86 | 48.67 | 48.84 | 12,094,445 | -1.57(-3.11%) |
Oct 24, 2016 | 47.58 | 50.56 | 47.58 | 50.41 | 21,527,170 | +4.37(+9.50%) |
Oct 21, 2016 | 46.14 | 46.56 | 45.87 | 46.04 | 5,928,495 | -0.30(-0.64%) |
Oct 20, 2016 | 46.31 | 46.43 | 45.78 | 46.33 | 2,409,607 | -0.27(-0.57%) |
Oct 19, 2016 | 46.37 | 46.67 | 46.06 | 46.60 | 3,001,605 | -0.03(-0.06%) |
Oct 18, 2016 | 46.19 | 46.79 | 46.13 | 46.63 | 2,880,006 | +0.82(+1.78%) |
Oct 17, 2016 | 45.39 | 45.83 | 45.34 | 45.81 | 1,726,533 | +0.29(+0.63%) |
Oct 14, 2016 | 45.35 | 46.28 | 45.20 | 45.52 | 2,265,612 | +0.22(+0.48%) |
Oct 13, 2016 | 44.89 | 45.33 | 44.38 | 45.31 | 3,052,060 | -0.02(-0.04%) |
Oct 12, 2016 | 44.91 | 45.44 | 44.82 | 45.33 | 1,416,499 | +0.41(+0.92%) |
Oct 11, 2016 | 45.47 | 45.47 | 44.53 | 44.91 | 2,016,969 | -0.53(-1.17%) |
Oct 10, 2016 | 44.61 | 45.52 | 44.51 | 45.44 | 2,261,560 | +0.87(+1.94%) |
Oct 07, 2016 | 45.04 | 45.04 | 44.22 | 44.58 | 2,978,139 | -0.23(-0.51%) |
Oct 06, 2016 | 45.20 | 45.40 | 44.56 | 44.80 | 3,120,275 | -0.56(-1.23%) |
Oct 05, 2016 | 46.22 | 46.22 | 45.32 | 45.36 | 2,408,759 | -0.67(-1.47%) |
Oct 04, 2016 | 46.06 | 46.53 | 45.92 | 46.04 | 3,545,087 | -0.13(-0.28%) |
Oct 03, 2016 | 45.83 | 46.39 | 45.58 | 46.16 | 2,136,181 | +0.16(+0.34%) |
Sep 30, 2016 | 45.75 | 46.50 | 45.48 | 46.01 | 3,865,017 | +0.26(+0.56%) |
Sep 29, 2016 | 46.00 | 46.12 | 45.51 | 45.75 | 2,496,667 | -0.34(-0.75%) |
Sep 28, 2016 | 46.07 | 46.24 | 45.70 | 46.09 | 1,747,467 | -0.09(-0.19%) |
Sep 27, 2016 | 46.17 | 46.55 | 45.97 | 46.18 | 3,435,844 | -0.02(-0.04%) |
Sep 26, 2016 | 46.06 | 46.39 | 45.93 | 46.20 | 2,101,854 | -0.36(-0.78%) |
Sep 23, 2016 | 46.26 | 46.72 | 46.13 | 46.57 | 2,720,517 | +0.26(+0.55%) |
Sep 22, 2016 | 45.43 | 46.39 | 45.02 | 46.31 | 3,360,154 | +1.13(+2.51%) |
Sep 21, 2016 | 44.32 | 45.34 | 43.92 | 45.18 | 3,970,524 | +1.36(+3.10%) |
Sep 20, 2016 | 45.54 | 45.54 | 43.81 | 43.82 | 5,379,884 | -1.41(-3.11%) |
Sep 19, 2016 | 45.90 | 46.02 | 45.03 | 45.23 | 1,965,927 | -0.61(-1.33%) |
Sep 16, 2016 | 46.34 | 46.94 | 45.61 | 45.84 | 5,508,810 | -0.62(-1.34%) |
Sep 15, 2016 | 45.30 | 46.73 | 45.19 | 46.46 | 2,939,564 | +1.29(+2.86%) |
Sep 14, 2016 | 44.66 | 45.58 | 44.63 | 45.17 | 4,049,263 | +0.52(+1.17%) |
Sep 13, 2016 | 45.00 | 45.25 | 44.06 | 44.65 | 3,855,968 | -0.58(-1.28%) |
Sep 12, 2016 | 43.82 | 45.42 | 43.67 | 45.23 | 3,857,673 | +1.27(+2.89%) |
Sep 09, 2016 | 45.39 | 45.73 | 43.94 | 43.96 | 3,598,723 | -2.04(-4.43%) |
Sep 08, 2016 | 45.93 | 46.23 | 45.71 | 46.00 | 2,464,142 | -0.02(-0.04%) |
Sep 07, 2016 | 46.26 | 46.35 | 45.73 | 46.02 | 2,939,558 | -0.47(-1.02%) |
Sep 06, 2016 | 46.43 | 46.66 | 46.08 | 46.49 | 2,546,677 | -0.08(-0.17%) |
Sep 02, 2016 | 46.04 | 46.57 | 46.57 | 46.57 | 2,581,858 | +1.02(+2.25%) |
Sep 01, 2016 | 45.70 | 46.22 | 45.50 | 45.54 | 2,684,517 | -0.09(-0.19%) |
Aug 31, 2016 | 45.30 | 45.75 | 45.12 | 45.63 | 2,470,521 | +0.24(+0.52%) |
Aug 30, 2016 | 46.09 | 46.27 | 45.28 | 45.40 | 2,609,026 | -0.62(-1.35%) |
Aug 29, 2016 | 45.93 | 46.46 | 45.79 | 46.02 | 2,653,716 | +0.76(+1.68%) |
Aug 26, 2016 | 45.71 | 45.78 | 44.76 | 45.26 | 2,083,803 | -0.32(-0.69%) |
Aug 25, 2016 | 45.60 | 45.89 | 45.42 | 45.57 | 1,169,012 | +0.07(+0.15%) |
Aug 24, 2016 | 45.95 | 46.33 | 45.39 | 45.50 | 1,640,910 | -0.61(-1.32%) |
Aug 23, 2016 | 46.24 | 46.59 | 46.01 | 46.11 | 1,588,076 | +0.12(+0.26%) |
Aug 22, 2016 | 45.56 | 46.03 | 45.40 | 46.00 | 1,430,778 | +0.43(+0.95%) |
Aug 19, 2016 | 46.08 | 46.13 | 45.36 | 45.56 | 1,755,837 | -0.70(-1.51%) |
Aug 18, 2016 | 45.64 | 46.31 | 45.42 | 46.26 | 3,010,379 | +0.59(+1.29%) |
Aug 17, 2016 | 45.63 | 46.34 | 44.97 | 45.67 | 3,615,239 | +0.14(+0.30%) |
Aug 16, 2016 | 46.03 | 46.23 | 45.53 | 45.53 | 1,752,900 | -0.52(-1.13%) |
Aug 15, 2016 | 46.41 | 46.69 | 46.00 | 46.06 | 1,806,489 | -0.18(-0.38%) |
Aug 12, 2016 | 45.90 | 46.86 | 45.90 | 46.23 | 1,730,436 | +0.12(+0.26%) |
Aug 11, 2016 | 46.39 | 46.71 | 45.98 | 46.11 | 2,583,192 | -0.36(-0.78%) |
Aug 10, 2016 | 47.02 | 47.05 | 46.36 | 46.48 | 2,094,703 | -0.43(-0.92%) |
Aug 09, 2016 | 47.11 | 47.28 | 46.73 | 46.91 | 1,810,509 | +0.03(+0.06%) |
Aug 08, 2016 | 47.00 | 47.37 | 46.73 | 46.88 | 3,102,189 | -0.17(-0.36%) |
Aug 05, 2016 | 46.68 | 47.14 | 46.40 | 47.05 | 2,436,345 | +0.44(+0.95%) |
Aug 04, 2016 | 46.51 | 46.64 | 46.13 | 46.61 | 1,881,206 | +0.12(+0.25%) |
Aug 03, 2016 | 46.08 | 46.51 | 45.77 | 46.49 | 3,429,111 | +0.39(+0.85%) |
Aug 02, 2016 | 46.19 | 46.43 | 45.50 | 46.09 | 2,209,678 | -0.26(-0.55%) |
Aug 01, 2016 | 45.83 | 46.68 | 45.79 | 46.35 | 3,428,114 | +0.72(+1.58%) |
Jul 29, 2016 | 45.52 | 46.24 | 45.42 | 45.63 | 3,287,220 | +0.12(+0.26%) |
Jul 28, 2016 | 44.91 | 45.54 | 44.72 | 45.51 | 3,475,101 | +0.57(+1.27%) |
Jul 27, 2016 | 45.15 | 45.24 | 43.61 | 44.94 | 7,420,929 | +0.65(+1.47%) |
Jul 26, 2016 | 44.31 | 44.41 | 43.75 | 44.29 | 3,229,055 | -0.06(-0.13%) |
Jul 25, 2016 | 44.80 | 44.94 | 44.19 | 44.35 | 3,932,854 | -0.39(-0.88%) |
Jul 22, 2016 | 44.24 | 44.86 | 44.14 | 44.75 | 2,348,265 | +0.76(+1.72%) |
Jul 21, 2016 | 43.95 | 44.19 | 43.29 | 43.99 | 2,955,938 | +0.13(+0.29%) |
Jul 20, 2016 | 43.61 | 43.88 | 43.17 | 43.86 | 1,673,235 | +0.16(+0.36%) |
Jul 19, 2016 | 43.63 | 43.88 | 43.46 | 43.70 | 1,342,212 | +0.01(+0.02%) |
Jul 18, 2016 | 43.96 | 44.02 | 43.33 | 43.69 | 1,945,964 | -0.04(-0.09%) |
Jul 15, 2016 | 43.66 | 44.24 | 43.36 | 43.73 | 3,078,749 | +0.37(+0.86%) |
Jul 14, 2016 | 43.82 | 43.92 | 43.30 | 43.36 | 2,876,363 | -0.18(-0.41%) |
Jul 13, 2016 | 43.24 | 43.61 | 42.60 | 43.53 | 2,466,794 | +0.56(+1.31%) |
Jul 12, 2016 | 43.43 | 43.59 | 42.90 | 42.97 | 2,315,063 | -0.39(-0.91%) |
Jul 11, 2016 | 43.10 | 43.44 | 42.95 | 43.37 | 2,781,525 | +0.45(+1.06%) |
Jul 08, 2016 | 42.54 | 43.05 | 42.30 | 42.91 | 2,429,493 | +0.61(+1.44%) |
Jul 07, 2016 | 42.55 | 42.82 | 42.18 | 42.30 | 1,540,620 | -0.25(-0.58%) |
Jul 05, 2016 | 42.34 | 42.86 | 42.12 | 42.55 | 2,505,339 | +0.22(+0.51%) |
Jul 01, 2016 | 42.50 | 42.33 | 42.33 | 42.33 | 2,362,201 | -0.28(-0.65%) |
Jun 30, 2016 | 42.71 | 42.79 | 42.39 | 42.61 | 3,493,329 | -0.18(-0.41%) |
Jun 29, 2016 | 42.05 | 42.84 | 41.93 | 42.79 | 4,169,739 | +0.93(+2.21%) |
Jun 28, 2016 | 40.88 | 42.04 | 40.64 | 41.86 | 3,943,854 | +1.29(+3.18%) |
Jun 27, 2016 | 40.23 | 40.73 | 39.88 | 40.57 | 4,192,951 | +0.10(+0.24%) |
Jun 24, 2016 | 40.66 | 42.13 | 40.24 | 40.47 | 8,386,456 | -2.53(-5.88%) |
Jun 23, 2016 | 42.52 | 43.01 | 42.31 | 43.00 | 1,901,264 | +0.96(+2.27%) |
Jun 22, 2016 | 42.16 | 42.53 | 42.00 | 42.05 | 1,938,626 | -0.22(-0.51%) |
Jun 21, 2016 | 41.57 | 42.39 | 41.26 | 42.26 | 2,326,094 | +0.63(+1.51%) |
Jun 20, 2016 | 41.42 | 41.92 | 41.36 | 41.63 | 2,499,656 | +0.50(+1.22%) |
Jun 17, 2016 | 41.23 | 41.28 | 40.59 | 41.13 | 4,305,229 | +0.01(+0.02%) |
Jun 16, 2016 | 40.82 | 41.14 | 40.44 | 41.12 | 3,104,874 | +0.10(+0.24%) |
Jun 15, 2016 | 41.56 | 41.67 | 40.55 | 41.02 | 4,374,300 | -0.68(-1.63%) |
Jun 14, 2016 | 41.36 | 42.17 | 41.22 | 41.70 | 3,004,517 | +0.28(+0.67%) |
Jun 13, 2016 | 41.06 | 41.92 | 41.06 | 41.43 | 4,071,954 | +0.14(+0.33%) |
Jun 10, 2016 | 41.82 | 42.04 | 41.21 | 41.29 | 4,896,284 | -1.13(-2.67%) |
Jun 09, 2016 | 42.95 | 43.24 | 42.18 | 42.42 | 3,564,139 | -0.82(-1.89%) |
Jun 08, 2016 | 43.13 | 43.46 | 42.81 | 43.24 | 2,564,037 | +0.17(+0.39%) |
Jun 07, 2016 | 42.59 | 43.30 | 42.51 | 43.07 | 2,669,343 | +0.66(+1.56%) |
Jun 06, 2016 | 42.89 | 43.15 | 42.32 | 42.41 | 5,439,953 | -0.55(-1.28%) |
Jun 03, 2016 | 42.52 | 43.16 | 42.27 | 42.96 | 3,546,208 | +0.43(+1.02%) |
Jun 02, 2016 | 42.10 | 42.57 | 41.78 | 42.53 | 4,736,881 | +0.56(+1.34%) |
Jun 01, 2016 | 41.85 | 42.22 | 41.77 | 41.97 | 4,512,700 | -0.14(-0.33%) |
May 31, 2016 | 41.80 | 42.31 | 41.73 | 42.11 | 3,918,671 | +0.22(+0.52%) |
May 27, 2016 | 41.86 | 41.89 | 41.89 | 41.89 | 2,373,880 | -0.09(-0.21%) |
May 26, 2016 | 41.27 | 42.07 | 41.10 | 41.98 | 3,620,899 | +0.50(+1.21%) |
May 25, 2016 | 41.29 | 41.54 | 40.96 | 41.48 | 2,347,548 | +0.25(+0.60%) |
May 24, 2016 | 41.05 | 41.29 | 40.55 | 41.23 | 4,439,383 | +0.23(+0.55%) |
May 23, 2016 | 40.92 | 41.24 | 40.72 | 41.00 | 4,340,645 | -0.06(-0.14%) |
May 20, 2016 | 40.35 | 41.47 | 40.27 | 41.06 | 7,075,049 | +0.88(+2.18%) |
May 19, 2016 | 39.80 | 40.27 | 39.48 | 40.19 | 3,047,924 | +0.13(+0.32%) |
May 18, 2016 | 40.10 | 40.50 | 39.66 | 40.06 | 5,130,210 | -0.04(-0.10%) |
May 17, 2016 | 39.80 | 40.83 | 39.79 | 40.10 | 7,643,885 | +0.10(+0.25%) |
May 16, 2016 | 39.93 | 40.27 | 39.68 | 40.00 | 3,070,361 | -0.02(-0.05%) |
May 13, 2016 | 39.94 | 40.41 | 39.94 | 40.02 | 3,487,275 | -0.08(-0.20%) |
May 12, 2016 | 40.21 | 40.43 | 39.87 | 40.10 | 4,096,541 | -0.10(-0.24%) |
May 11, 2016 | 40.04 | 40.48 | 39.92 | 40.20 | 4,059,001 | +0.01(+0.02%) |
May 10, 2016 | 39.36 | 40.27 | 39.28 | 40.19 | 6,822,158 | +0.90(+2.28%) |
May 09, 2016 | 38.98 | 39.39 | 38.83 | 39.29 | 2,151,922 | +0.40(+1.04%) |
May 06, 2016 | 38.40 | 39.01 | 38.08 | 38.89 | 2,605,824 | +0.24(+0.61%) |
May 05, 2016 | 38.50 | 39.06 | 38.28 | 38.65 | 3,948,101 | +0.15(+0.38%) |
May 04, 2016 | 38.91 | 39.30 | 38.48 | 38.50 | 3,808,617 | -0.55(-1.41%) |
May 03, 2016 | 39.22 | 39.27 | 38.83 | 39.05 | 3,361,871 | -0.32(-0.83%) |
May 02, 2016 | 38.76 | 39.49 | 38.69 | 39.38 | 3,761,073 | +0.70(+1.81%) |
Apr 29, 2016 | 38.80 | 39.12 | 37.88 | 38.68 | 5,472,745 | -0.47(-1.21%) |
Apr 28, 2016 | 39.01 | 39.49 | 38.80 | 39.15 | 4,411,948 | +0.06(+0.15%) |
Apr 27, 2016 | 38.85 | 39.51 | 38.81 | 39.09 | 7,628,364 | +0.36(+0.94%) |
Apr 26, 2016 | 41.20 | 41.55 | 38.57 | 38.73 | 15,137,581 | -1.82(-4.49%) |
Apr 25, 2016 | 39.68 | 40.63 | 39.40 | 40.55 | 7,087,133 | +0.95(+2.39%) |
Apr 22, 2016 | 39.61 | 40.23 | 39.50 | 39.61 | 3,708,677 | -0.03(-0.07%) |
Apr 21, 2016 | 39.49 | 39.97 | 37.72 | 39.63 | 4,197,921 | +0.10(+0.25%) |
Apr 20, 2016 | 39.35 | 40.20 | 39.06 | 39.54 | 6,245,428 | +0.30(+0.77%) |
Apr 19, 2016 | 38.76 | 39.25 | 38.42 | 39.24 | 8,852,965 | +0.59(+1.52%) |
Apr 18, 2016 | 38.52 | 39.00 | 38.39 | 38.65 | 8,298,907 | -0.04(-0.10%) |
Apr 15, 2016 | 38.39 | 38.91 | 38.29 | 38.69 | 6,186,076 | +0.47(+1.24%) |
Apr 14, 2016 | 38.22 | 38.39 | 37.85 | 38.22 | 2,100,431 | -0.04(-0.10%) |
Apr 13, 2016 | 38.52 | 38.75 | 38.07 | 38.26 | 2,694,461 | -0.04(-0.10%) |
Apr 12, 2016 | 38.01 | 38.59 | 37.86 | 38.30 | 3,357,035 | +0.25(+0.65%) |
Apr 11, 2016 | 38.18 | 38.40 | 37.93 | 38.05 | 1,847,444 | -0.06(-0.15%) |
Apr 08, 2016 | 38.38 | 38.51 | 37.87 | 38.11 | 1,902,224 | -0.12(-0.31%) |
Apr 07, 2016 | 38.16 | 38.44 | 37.83 | 38.23 | 4,650,594 | -0.28(-0.72%) |
Apr 06, 2016 | 38.71 | 38.88 | 38.35 | 38.50 | 2,815,483 | -0.04(-0.10%) |
Apr 05, 2016 | 38.74 | 39.14 | 38.23 | 38.54 | 3,987,148 | -0.51(-1.31%) |
Apr 04, 2016 | 38.64 | 39.35 | 38.46 | 39.05 | 4,138,683 | +0.30(+0.76%) |
Apr 01, 2016 | 37.48 | 38.90 | 37.36 | 38.76 | 6,325,897 | +1.04(+2.77%) |
Mar 31, 2016 | 37.93 | 38.05 | 37.43 | 37.71 | 3,890,603 | -0.14(-0.36%) |
Mar 30, 2016 | 37.95 | 38.39 | 37.60 | 37.85 | 2,735,420 | +0.01(+0.03%) |
Mar 29, 2016 | 36.57 | 38.02 | 36.26 | 37.84 | 4,884,284 | +1.37(+3.75%) |
Mar 28, 2016 | 36.41 | 36.63 | 36.19 | 36.47 | 2,648,566 | +0.04(+0.11%) |
Mar 24, 2016 | 36.29 | 36.43 | 36.43 | 36.43 | 6,880,251 | -0.07(-0.19%) |
Mar 23, 2016 | 36.60 | 36.69 | 35.72 | 36.50 | 3,338,702 | -0.21(-0.56%) |
Mar 22, 2016 | 36.34 | 36.84 | 36.29 | 36.71 | 3,180,772 | -0.07(-0.19%) |
Mar 21, 2016 | 36.86 | 36.92 | 36.35 | 36.78 | 2,780,422 | +0.41(+1.14%) |
Mar 18, 2016 | 36.77 | 37.05 | 36.19 | 36.37 | 5,478,855 | -0.23(-0.62%) |
Mar 17, 2016 | 36.61 | 36.95 | 36.40 | 36.59 | 4,830,870 | -0.02(-0.05%) |
Mar 16, 2016 | 36.24 | 36.67 | 35.93 | 36.61 | 5,016,518 | +0.40(+1.12%) |
Mar 15, 2016 | 36.20 | 36.37 | 35.71 | 36.21 | 3,592,134 | -0.32(-0.86%) |
Mar 14, 2016 | 36.93 | 37.00 | 36.13 | 36.52 | 4,411,500 | -0.65(-1.75%) |
Mar 11, 2016 | 37.26 | 37.57 | 36.90 | 37.17 | 6,689,324 | +0.18(+0.48%) |
Mar 10, 2016 | 37.89 | 38.16 | 36.90 | 37.00 | 5,259,316 | -0.62(-1.65%) |
Mar 09, 2016 | 38.40 | 38.43 | 37.58 | 37.62 | 6,152,709 | -0.74(-1.93%) |
Mar 08, 2016 | 38.03 | 38.50 | 37.74 | 38.35 | 4,944,854 | +0.31(+0.80%) |
Mar 07, 2016 | 37.66 | 38.60 | 37.66 | 38.05 | 4,532,626 | +0.16(+0.42%) |
Mar 04, 2016 | 38.52 | 38.91 | 37.79 | 37.89 | 3,500,256 | -0.48(-1.26%) |
Mar 03, 2016 | 38.90 | 39.18 | 38.18 | 38.37 | 7,083,025 | +0.20(+0.52%) |
Mar 02, 2016 | 37.95 | 38.22 | 37.11 | 38.18 | 2,583,580 | +0.12(+0.31%) |
Mar 01, 2016 | 36.46 | 38.10 | 36.43 | 38.06 | 4,289,905 | +1.53(+4.18%) |
Feb 29, 2016 | 36.91 | 37.43 | 36.52 | 36.53 | 4,454,221 | -0.36(-0.99%) |
Feb 26, 2016 | 36.79 | 37.20 | 36.01 | 36.90 | 4,788,078 | -0.88(-2.32%) |
Feb 25, 2016 | 36.43 | 37.85 | 36.34 | 37.77 | 4,379,682 | +1.56(+4.30%) |
Feb 24, 2016 | 35.61 | 36.43 | 35.27 | 36.22 | 8,077,954 | +0.57(+1.60%) |
Feb 23, 2016 | 35.25 | 35.84 | 34.98 | 35.65 | 2,870,614 | +0.36(+1.03%) |
Feb 22, 2016 | 35.02 | 35.43 | 34.74 | 35.28 | 5,021,312 | +0.87(+2.52%) |
Feb 19, 2016 | 35.77 | 36.08 | 34.33 | 34.42 | 5,368,961 | -1.65(-4.59%) |
Feb 18, 2016 | 36.54 | 36.87 | 35.89 | 36.07 | 4,067,002 | -0.22(-0.60%) |
Feb 17, 2016 | 37.72 | 37.72 | 35.31 | 36.29 | 9,856,079 | +0.39(+1.10%) |
Feb 16, 2016 | 35.23 | 35.98 | 34.51 | 35.89 | 4,491,164 | +1.32(+3.82%) |
Feb 12, 2016 | 34.06 | 34.57 | 34.57 | 34.57 | 3,250,274 | +1.06(+3.17%) |
Feb 11, 2016 | 33.26 | 33.89 | 33.09 | 33.51 | 4,022,007 | -0.53(-1.56%) |
Feb 10, 2016 | 33.79 | 34.66 | 33.20 | 34.04 | 3,834,763 | +0.67(+2.01%) |
Feb 09, 2016 | 33.23 | 33.86 | 32.72 | 33.37 | 8,341,466 | -0.07(-0.21%) |
Feb 08, 2016 | 34.88 | 34.99 | 33.07 | 33.44 | 6,836,207 | -1.67(-4.77%) |
Feb 05, 2016 | 38.45 | 38.49 | 34.85 | 35.12 | 7,671,837 | -2.99(-7.86%) |
Feb 04, 2016 | 38.23 | 38.40 | 37.17 | 38.11 | 3,837,434 | +0.35(+0.94%) |
Feb 03, 2016 | 38.95 | 39.38 | 36.66 | 37.75 | 5,219,423 | -0.92(-2.37%) |
Feb 02, 2016 | 39.42 | 39.63 | 38.39 | 38.67 | 3,020,917 | -1.30(-3.25%) |
Feb 01, 2016 | 39.43 | 40.03 | 38.86 | 39.97 | 3,702,578 | +0.43(+1.10%) |
Jan 29, 2016 | 38.84 | 39.56 | 38.26 | 39.54 | 3,622,100 | +1.46(+3.83%) |
Jan 28, 2016 | 38.05 | 38.31 | 37.58 | 38.08 | 1,440,566 | +0.17(+0.44%) |
Jan 27, 2016 | 38.82 | 38.89 | 37.76 | 37.91 | 2,339,863 | -0.92(-2.36%) |
Jan 26, 2016 | 37.59 | 39.07 | 37.38 | 38.83 | 2,760,822 | +1.52(+4.06%) |
Jan 25, 2016 | 37.39 | 38.37 | 36.93 | 37.31 | 3,074,275 | +0.04(+0.11%) |
Jan 22, 2016 | 37.28 | 37.48 | 36.92 | 37.27 | 4,017,150 | +0.74(+2.02%) |
Jan 21, 2016 | 36.83 | 37.38 | 36.21 | 36.53 | 3,889,291 | -0.26(-0.70%) |
Jan 20, 2016 | 36.58 | 37.08 | 34.96 | 36.79 | 4,889,071 | -0.29(-0.77%) |
Jan 19, 2016 | 37.55 | 37.65 | 36.87 | 37.07 | 3,098,585 | -0.14(-0.37%) |
Jan 15, 2016 | 37.41 | 37.21 | 37.21 | 37.21 | 5,218,149 | -1.58(-4.06%) |
Jan 14, 2016 | 38.15 | 39.11 | 37.41 | 38.79 | 3,494,180 | +0.53(+1.39%) |
Jan 13, 2016 | 39.55 | 39.83 | 38.24 | 38.26 | 3,677,691 | -1.19(-3.02%) |
Jan 12, 2016 | 39.22 | 39.51 | 38.78 | 39.45 | 3,918,930 | +0.37(+0.96%) |
Jan 11, 2016 | 39.35 | 39.37 | 38.57 | 39.07 | 3,952,261 | -0.20(-0.50%) |
Jan 08, 2016 | 40.24 | 40.60 | 39.17 | 39.27 | 3,567,445 | -0.62(-1.56%) |
Jan 07, 2016 | 38.78 | 40.06 | 38.67 | 39.89 | 8,216,907 | +0.45(+1.15%) |
Jan 06, 2016 | 38.96 | 39.76 | 38.73 | 39.44 | 7,355,117 | -0.17(-0.42%) |
Jan 05, 2016 | 38.31 | 39.88 | 38.17 | 39.61 | 5,640,271 | +1.25(+3.26%) |
Jan 04, 2016 | 38.27 | 38.42 | 37.87 | 38.35 | 4,685,855 | -0.17(-0.43%) |
Dec 31, 2015 | 38.93 | 38.52 | 38.52 | 38.52 | 3,697,204 | -0.61(-1.56%) |
Dec 30, 2015 | 39.44 | 39.44 | 38.93 | 39.13 | 2,691,135 | -0.37(-0.95%) |
Dec 29, 2015 | 39.29 | 39.61 | 38.99 | 39.51 | 1,689,865 | +0.33(+0.85%) |
Dec 28, 2015 | 38.96 | 39.22 | 38.75 | 39.17 | 1,331,235 | +0.11(+0.28%) |
Dec 24, 2015 | 39.59 | 39.06 | 39.06 | 39.06 | 895,993 | -0.45(-1.15%) |
Dec 23, 2015 | 38.89 | 39.73 | 38.71 | 39.52 | 2,731,071 | +0.86(+2.22%) |
Dec 22, 2015 | 38.39 | 38.81 | 37.77 | 38.66 | 2,683,792 | +0.28(+0.72%) |
Dec 21, 2015 | 37.46 | 38.38 | 37.22 | 38.38 | 3,925,293 | +1.07(+2.88%) |
Dec 18, 2015 | 38.40 | 38.68 | 37.07 | 37.31 | 27,309,978 | -1.29(-3.34%) |
Dec 17, 2015 | 38.58 | 39.15 | 38.40 | 38.60 | 4,945,023 | +0.07(+0.18%) |
Dec 16, 2015 | 37.73 | 38.65 | 37.57 | 38.53 | 4,784,217 | +0.96(+2.54%) |
Dec 15, 2015 | 36.02 | 37.77 | 36.00 | 37.58 | 5,672,334 | +1.61(+4.49%) |
Dec 14, 2015 | 35.45 | 36.12 | 35.30 | 35.96 | 4,877,710 | +0.51(+1.44%) |
Dec 11, 2015 | 35.41 | 35.91 | 35.24 | 35.45 | 5,087,539 | -0.33(-0.94%) |
Dec 10, 2015 | 35.70 | 36.13 | 35.50 | 35.78 | 2,533,324 | +0.27(+0.75%) |
Dec 09, 2015 | 35.87 | 36.33 | 35.18 | 35.52 | 7,226,356 | -0.81(-2.22%) |
Dec 08, 2015 | 36.10 | 36.65 | 35.76 | 36.33 | 5,116,274 | +0.30(+0.82%) |
Dec 07, 2015 | 34.68 | 36.93 | 34.68 | 36.03 | 5,253,580 | +1.12(+3.22%) |
Dec 04, 2015 | 33.97 | 34.99 | 33.94 | 34.91 | 4,643,259 | +0.88(+2.58%) |
Dec 03, 2015 | 34.99 | 35.32 | 33.72 | 34.03 | 5,295,608 | -1.14(-3.25%) |
Dec 02, 2015 | 35.74 | 35.84 | 35.15 | 35.17 | 2,860,830 | -0.45(-1.27%) |