Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.68 | 38.89 | 38.56 | 38.83 | 10,237,763 | +0.14(+0.36%) |
Oct 28, 2016 | 38.09 | 38.82 | 38.04 | 38.69 | 15,548,231 | +0.85(+2.25%) |
Oct 27, 2016 | 37.62 | 38.37 | 37.60 | 37.84 | 9,672,981 | -0.05(-0.14%) |
Oct 26, 2016 | 37.91 | 38.02 | 37.72 | 37.89 | 8,002,439 | -0.11(-0.29%) |
Oct 25, 2016 | 38.20 | 38.23 | 37.92 | 38.00 | 8,686,856 | -0.14(-0.37%) |
Oct 24, 2016 | 37.51 | 38.35 | 37.46 | 38.14 | 18,440,678 | +0.73(+1.96%) |
Oct 21, 2016 | 37.47 | 37.78 | 37.21 | 37.41 | 25,644,810 | +1.09(+2.99%) |
Oct 20, 2016 | 36.32 | 36.43 | 36.18 | 36.32 | 8,737,710 | -0.04(-0.10%) |
Oct 19, 2016 | 36.56 | 36.59 | 36.08 | 36.36 | 10,785,592 | -0.44(-1.20%) |
Oct 18, 2016 | 36.87 | 37.04 | 36.73 | 36.80 | 6,168,488 | +0.14(+0.37%) |
Oct 17, 2016 | 36.66 | 36.88 | 36.61 | 36.66 | 6,880,723 | -0.01(-0.02%) |
Oct 14, 2016 | 36.80 | 36.84 | 36.58 | 36.67 | 8,031,440 | -0.15(-0.40%) |
Oct 13, 2016 | 36.68 | 36.99 | 36.50 | 36.82 | 8,363,872 | +0.09(+0.24%) |
Oct 12, 2016 | 36.53 | 36.85 | 36.33 | 36.73 | 8,574,375 | +0.32(+0.89%) |
Oct 11, 2016 | 36.72 | 36.73 | 36.18 | 36.40 | 12,362,717 | +0.14(+0.39%) |
Oct 10, 2016 | 36.52 | 36.66 | 36.20 | 36.26 | 8,997,650 | -0.10(-0.27%) |
Oct 07, 2016 | 36.46 | 36.60 | 36.12 | 36.36 | 10,753,673 | +0.08(+0.23%) |
Oct 06, 2016 | 35.82 | 36.29 | 35.74 | 36.28 | 10,586,346 | +0.33(+0.91%) |
Oct 05, 2016 | 36.16 | 36.27 | 35.72 | 35.95 | 17,073,038 | -0.33(-0.91%) |
Oct 04, 2016 | 36.82 | 36.88 | 36.12 | 36.28 | 13,394,445 | -0.63(-1.70%) |
Oct 03, 2016 | 37.02 | 37.10 | 36.75 | 36.91 | 8,673,833 | -0.22(-0.60%) |
Sep 30, 2016 | 37.05 | 37.32 | 36.94 | 37.13 | 11,168,371 | +0.24(+0.65%) |
Sep 29, 2016 | 37.30 | 37.34 | 36.89 | 36.89 | 8,783,042 | -0.56(-1.49%) |
Sep 28, 2016 | 37.30 | 37.53 | 37.21 | 37.45 | 11,884,700 | +0.26(+0.71%) |
Sep 27, 2016 | 37.16 | 37.25 | 36.87 | 37.19 | 7,636,213 | +0.17(+0.46%) |
Sep 26, 2016 | 37.49 | 37.51 | 36.99 | 37.02 | 8,163,136 | -0.49(-1.32%) |
Sep 23, 2016 | 37.80 | 37.81 | 37.41 | 37.51 | 7,540,883 | -0.15(-0.39%) |
Sep 22, 2016 | 37.44 | 37.77 | 37.41 | 37.66 | 7,810,253 | +0.36(+0.98%) |
Sep 21, 2016 | 36.90 | 37.37 | 36.76 | 37.29 | 8,456,673 | +0.31(+0.84%) |
Sep 20, 2016 | 36.88 | 37.12 | 36.82 | 36.98 | 7,045,332 | +0.15(+0.40%) |
Sep 19, 2016 | 36.89 | 37.00 | 36.76 | 36.83 | 6,033,135 | -0.05(-0.13%) |
Sep 16, 2016 | 37.01 | 37.04 | 36.68 | 36.88 | 12,095,501 | -0.26(-0.71%) |
Sep 15, 2016 | 36.95 | 37.22 | 36.76 | 37.14 | 9,873,783 | +0.08(+0.21%) |
Sep 14, 2016 | 37.34 | 37.45 | 36.89 | 37.07 | 11,452,069 | -0.25(-0.68%) |
Sep 13, 2016 | 37.71 | 37.87 | 37.27 | 37.32 | 10,962,122 | -0.30(-0.80%) |
Sep 12, 2016 | 36.95 | 37.70 | 36.95 | 37.62 | 14,786,835 | +0.65(+1.75%) |
Sep 09, 2016 | 38.43 | 38.44 | 36.97 | 36.97 | 18,129,512 | -1.65(-4.28%) |
Sep 08, 2016 | 38.88 | 39.02 | 38.49 | 38.63 | 8,115,025 | -0.19(-0.48%) |
Sep 07, 2016 | 39.05 | 39.16 | 38.68 | 38.81 | 7,311,762 | -0.28(-0.71%) |
Sep 06, 2016 | 38.91 | 39.16 | 38.83 | 39.09 | 8,118,484 | +0.19(+0.48%) |
Sep 02, 2016 | 38.75 | 38.91 | 38.91 | 38.91 | 7,481,186 | +0.33(+0.84%) |
Sep 01, 2016 | 38.34 | 38.59 | 38.24 | 38.58 | 7,761,517 | +0.13(+0.35%) |
Aug 31, 2016 | 38.23 | 38.47 | 38.22 | 38.45 | 8,392,280 | +0.12(+0.32%) |
Aug 30, 2016 | 38.46 | 38.53 | 38.25 | 38.32 | 6,645,136 | -0.13(-0.33%) |
Aug 29, 2016 | 38.30 | 38.47 | 38.23 | 38.45 | 6,217,309 | +0.16(+0.41%) |
Aug 26, 2016 | 38.38 | 38.73 | 38.23 | 38.30 | 8,829,353 | -0.05(-0.14%) |
Aug 25, 2016 | 38.54 | 38.57 | 38.22 | 38.35 | 8,163,521 | -0.14(-0.36%) |
Aug 24, 2016 | 38.56 | 38.61 | 38.28 | 38.49 | 8,912,368 | -0.17(-0.45%) |
Aug 23, 2016 | 38.73 | 38.81 | 38.62 | 38.66 | 5,282,233 | +0.07(+0.18%) |
Aug 22, 2016 | 38.62 | 38.67 | 38.45 | 38.59 | 5,093,451 | +0.01(+0.02%) |
Aug 19, 2016 | 38.63 | 38.73 | 38.35 | 38.59 | 5,629,492 | +0.01(+0.03%) |
Aug 18, 2016 | 38.66 | 38.73 | 38.46 | 38.57 | 7,619,680 | -0.09(-0.23%) |
Aug 17, 2016 | 38.64 | 38.79 | 38.32 | 38.66 | 8,142,445 | +0.12(+0.30%) |
Aug 16, 2016 | 38.44 | 38.68 | 38.40 | 38.55 | 8,383,141 | +0.00(+0.00%) |
Aug 15, 2016 | 38.78 | 38.80 | 38.54 | 38.55 | 7,000,556 | -0.28(-0.72%) |
Aug 12, 2016 | 38.95 | 39.05 | 38.79 | 38.82 | 7,176,527 | +0.00(+0.00%) |
Aug 11, 2016 | 39.01 | 39.10 | 38.81 | 38.82 | 7,462,319 | -0.06(-0.15%) |
Aug 10, 2016 | 38.78 | 39.02 | 38.76 | 38.88 | 5,434,368 | +0.13(+0.33%) |
Aug 09, 2016 | 38.71 | 38.93 | 38.49 | 38.75 | 5,681,740 | +0.08(+0.20%) |
Aug 08, 2016 | 38.58 | 38.77 | 38.22 | 38.68 | 8,504,458 | -0.02(-0.06%) |
Aug 05, 2016 | 38.77 | 38.91 | 38.55 | 38.70 | 8,071,142 | -0.05(-0.14%) |
Aug 04, 2016 | 38.71 | 38.96 | 38.60 | 38.75 | 6,038,548 | +0.15(+0.38%) |
Aug 03, 2016 | 39.13 | 39.15 | 38.43 | 38.61 | 9,734,579 | -0.56(-1.44%) |
Aug 02, 2016 | 39.49 | 39.56 | 39.11 | 39.17 | 6,832,127 | -0.18(-0.46%) |
Aug 01, 2016 | 39.36 | 39.56 | 39.11 | 39.35 | 8,660,693 | -0.03(-0.07%) |
Jul 29, 2016 | 39.09 | 39.58 | 38.87 | 39.38 | 10,568,009 | +0.34(+0.88%) |
Jul 28, 2016 | 38.87 | 39.12 | 38.57 | 39.04 | 9,998,462 | +0.21(+0.54%) |
Jul 27, 2016 | 39.93 | 39.93 | 38.46 | 38.83 | 19,338,562 | -0.69(-1.74%) |
Jul 26, 2016 | 40.02 | 40.09 | 39.33 | 39.52 | 12,649,233 | -0.51(-1.26%) |
Jul 25, 2016 | 40.01 | 40.10 | 39.81 | 40.02 | 6,732,933 | -0.03(-0.09%) |
Jul 22, 2016 | 40.10 | 40.16 | 40.10 | 40.06 | 9,923,810 | +0.08(+0.19%) |
Jul 21, 2016 | 40.11 | 40.14 | 39.70 | 39.98 | 9,148,088 | -0.16(-0.41%) |
Jul 20, 2016 | 40.28 | 40.35 | 40.06 | 40.14 | 7,344,130 | -0.12(-0.30%) |
Jul 19, 2016 | 40.03 | 40.27 | 39.82 | 40.27 | 8,123,122 | +0.03(+0.07%) |
Jul 18, 2016 | 40.32 | 40.38 | 40.03 | 40.24 | 7,855,922 | -0.14(-0.35%) |
Jul 15, 2016 | 40.24 | 40.42 | 40.11 | 40.38 | 9,822,701 | +0.29(+0.71%) |
Jul 14, 2016 | 40.07 | 40.32 | 39.96 | 40.09 | 8,888,173 | -0.09(-0.23%) |
Jul 13, 2016 | 40.08 | 40.33 | 40.07 | 40.19 | 9,731,871 | +0.12(+0.30%) |
Jul 12, 2016 | 40.52 | 40.64 | 40.05 | 40.06 | 13,327,439 | -0.58(-1.43%) |
Jul 11, 2016 | 40.66 | 40.76 | 40.21 | 40.65 | 8,769,746 | +0.02(+0.06%) |
Jul 08, 2016 | 40.40 | 40.66 | 40.31 | 40.62 | 9,178,800 | +0.31(+0.76%) |
Jul 07, 2016 | 40.66 | 40.69 | 40.28 | 40.31 | 9,163,927 | -0.24(-0.60%) |
Jul 06, 2016 | 40.47 | 40.72 | 40.26 | 40.56 | 11,458,230 | +0.06(+0.16%) |
Jul 05, 2016 | 40.21 | 40.81 | 40.14 | 40.49 | 13,589,461 | +0.34(+0.85%) |
Jul 01, 2016 | 40.30 | 40.15 | 40.15 | 40.15 | 12,183,400 | +0.03(+0.09%) |
Jun 30, 2016 | 39.50 | 40.29 | 39.32 | 40.12 | 16,943,012 | +0.66(+1.67%) |
Jun 29, 2016 | 39.70 | 39.80 | 39.28 | 39.46 | 12,360,688 | -0.05(-0.12%) |
Jun 28, 2016 | 39.38 | 39.51 | 38.96 | 39.51 | 14,837,822 | -0.01(-0.03%) |
Jun 27, 2016 | 39.02 | 39.55 | 38.95 | 39.52 | 19,250,548 | +0.53(+1.36%) |
Jun 24, 2016 | 37.89 | 39.56 | 37.85 | 38.99 | 29,092,534 | +0.41(+1.07%) |
Jun 23, 2016 | 38.68 | 38.73 | 38.37 | 38.57 | 8,667,054 | +0.09(+0.24%) |
Jun 22, 2016 | 38.60 | 38.74 | 38.45 | 38.48 | 8,456,642 | -0.02(-0.05%) |
Jun 21, 2016 | 38.56 | 38.83 | 38.49 | 38.50 | 8,097,285 | +0.17(+0.46%) |
Jun 20, 2016 | 38.26 | 38.49 | 38.14 | 38.32 | 9,948,413 | +0.28(+0.73%) |
Jun 17, 2016 | 38.31 | 38.35 | 37.78 | 38.04 | 12,569,056 | -0.32(-0.83%) |
Jun 16, 2016 | 38.00 | 38.39 | 37.85 | 38.36 | 9,931,135 | +0.36(+0.95%) |
Jun 15, 2016 | 38.06 | 38.23 | 37.72 | 38.00 | 9,216,553 | +0.02(+0.05%) |
Jun 14, 2016 | 37.79 | 38.04 | 37.53 | 37.99 | 13,529,371 | +0.27(+0.71%) |
Jun 13, 2016 | 38.10 | 38.32 | 37.70 | 37.72 | 13,341,504 | -0.42(-1.11%) |
Jun 10, 2016 | 37.81 | 38.18 | 37.79 | 38.14 | 9,030,218 | +0.16(+0.41%) |
Jun 09, 2016 | 37.78 | 38.07 | 37.63 | 37.99 | 8,041,636 | +0.14(+0.37%) |
Jun 08, 2016 | 37.50 | 37.88 | 37.41 | 37.85 | 9,428,015 | +0.30(+0.80%) |
Jun 07, 2016 | 37.62 | 37.74 | 37.47 | 37.55 | 7,242,650 | -0.06(-0.15%) |
Jun 06, 2016 | 37.75 | 37.86 | 37.42 | 37.60 | 8,345,650 | -0.06(-0.15%) |
Jun 03, 2016 | 37.20 | 37.78 | 37.14 | 37.66 | 11,841,227 | +0.57(+1.54%) |
Jun 02, 2016 | 37.06 | 37.12 | 36.87 | 37.09 | 6,368,288 | -0.02(-0.06%) |
Jun 01, 2016 | 36.73 | 37.20 | 36.72 | 37.11 | 10,391,666 | +0.41(+1.12%) |
May 31, 2016 | 36.98 | 37.08 | 36.47 | 36.70 | 12,001,721 | -0.18(-0.50%) |
May 27, 2016 | 36.95 | 36.89 | 36.89 | 36.89 | 5,644,850 | -0.02(-0.06%) |
May 26, 2016 | 36.83 | 36.96 | 36.71 | 36.91 | 6,471,809 | +0.05(+0.13%) |
May 25, 2016 | 36.79 | 37.00 | 36.70 | 36.87 | 7,396,394 | +0.07(+0.20%) |
May 24, 2016 | 36.68 | 36.98 | 36.63 | 36.79 | 9,032,615 | +0.32(+0.87%) |
May 23, 2016 | 36.33 | 36.54 | 36.23 | 36.47 | 6,432,164 | +0.16(+0.44%) |
May 20, 2016 | 36.68 | 36.74 | 36.20 | 36.31 | 8,349,192 | -0.23(-0.62%) |
May 19, 2016 | 36.27 | 36.55 | 36.09 | 36.54 | 7,593,637 | +0.21(+0.57%) |
May 18, 2016 | 36.75 | 36.76 | 36.13 | 36.33 | 10,883,453 | -0.51(-1.39%) |
May 17, 2016 | 37.17 | 37.20 | 36.62 | 36.84 | 12,048,521 | -0.51(-1.36%) |
May 16, 2016 | 37.09 | 37.45 | 36.71 | 37.35 | 8,341,534 | +0.10(+0.28%) |
May 13, 2016 | 37.32 | 37.79 | 37.13 | 37.25 | 9,784,866 | -0.25(-0.68%) |
May 12, 2016 | 37.29 | 37.63 | 37.11 | 37.50 | 9,801,100 | +0.24(+0.63%) |
May 11, 2016 | 37.22 | 37.42 | 37.10 | 37.26 | 8,281,472 | +0.01(+0.02%) |
May 10, 2016 | 36.90 | 37.29 | 36.75 | 37.26 | 11,250,688 | +0.54(+1.48%) |
May 09, 2016 | 36.43 | 36.79 | 36.29 | 36.72 | 11,719,463 | +0.42(+1.16%) |
May 06, 2016 | 36.17 | 36.46 | 36.14 | 36.30 | 12,528,152 | +0.05(+0.14%) |
May 05, 2016 | 36.15 | 36.67 | 36.10 | 36.24 | 15,318,491 | -0.23(-0.62%) |
May 04, 2016 | 36.30 | 36.68 | 36.16 | 36.47 | 9,481,998 | +0.02(+0.05%) |
May 03, 2016 | 36.36 | 36.60 | 36.21 | 36.45 | 9,012,387 | +0.05(+0.13%) |
May 02, 2016 | 36.24 | 36.58 | 36.10 | 36.40 | 8,218,806 | +0.24(+0.65%) |
Apr 29, 2016 | 35.92 | 36.41 | 35.90 | 36.17 | 11,218,355 | +0.30(+0.84%) |
Apr 28, 2016 | 35.53 | 36.10 | 35.51 | 35.87 | 9,614,104 | +0.37(+1.04%) |
Apr 27, 2016 | 35.44 | 35.75 | 35.18 | 35.50 | 10,731,250 | +0.12(+0.33%) |
Apr 26, 2016 | 35.34 | 35.49 | 35.06 | 35.38 | 9,742,760 | +0.08(+0.21%) |
Apr 25, 2016 | 34.89 | 35.31 | 34.71 | 35.31 | 8,296,822 | +0.40(+1.16%) |
Apr 22, 2016 | 34.74 | 34.93 | 34.31 | 34.91 | 12,098,815 | +0.20(+0.56%) |
Apr 21, 2016 | 35.38 | 35.42 | 34.66 | 34.71 | 11,463,492 | -0.75(-2.11%) |
Apr 20, 2016 | 35.51 | 35.71 | 35.30 | 35.46 | 8,039,673 | -0.13(-0.37%) |
Apr 19, 2016 | 35.75 | 35.81 | 35.26 | 35.59 | 8,611,019 | -0.27(-0.74%) |
Apr 18, 2016 | 35.57 | 36.00 | 35.53 | 35.86 | 7,531,755 | +0.28(+0.79%) |
Apr 15, 2016 | 35.59 | 35.61 | 35.10 | 35.57 | 11,683,817 | +0.05(+0.15%) |
Apr 14, 2016 | 35.87 | 36.14 | 35.47 | 35.52 | 12,806,924 | -0.28(-0.77%) |
Apr 13, 2016 | 36.98 | 36.98 | 35.20 | 35.80 | 25,570,614 | -1.01(-2.74%) |
Apr 12, 2016 | 36.68 | 36.90 | 36.53 | 36.81 | 8,635,532 | +0.29(+0.81%) |
Apr 11, 2016 | 36.98 | 37.00 | 36.46 | 36.51 | 10,279,478 | -0.28(-0.77%) |
Apr 08, 2016 | 36.58 | 36.89 | 36.58 | 36.80 | 8,746,777 | +0.22(+0.61%) |
Apr 07, 2016 | 36.46 | 36.75 | 36.24 | 36.57 | 9,709,791 | -0.09(-0.24%) |
Apr 06, 2016 | 36.34 | 36.70 | 36.29 | 36.66 | 9,677,313 | +0.36(+1.00%) |
Apr 05, 2016 | 36.36 | 36.49 | 36.21 | 36.30 | 8,198,912 | -0.17(-0.47%) |
Apr 04, 2016 | 36.35 | 36.51 | 36.15 | 36.47 | 8,830,466 | +0.10(+0.27%) |
Apr 01, 2016 | 35.96 | 36.42 | 35.82 | 36.37 | 10,113,683 | +0.23(+0.64%) |
Mar 31, 2016 | 36.09 | 36.33 | 35.97 | 36.14 | 11,170,796 | +0.05(+0.13%) |
Mar 30, 2016 | 35.85 | 36.22 | 35.78 | 36.09 | 11,483,317 | +0.32(+0.89%) |
Mar 29, 2016 | 35.68 | 36.09 | 35.46 | 35.78 | 15,558,138 | +0.23(+0.65%) |
Mar 28, 2016 | 35.11 | 35.67 | 35.10 | 35.55 | 7,747,681 | +0.43(+1.23%) |
Mar 24, 2016 | 35.07 | 35.11 | 35.11 | 35.11 | 9,800,856 | -0.31(-0.86%) |
Mar 23, 2016 | 35.10 | 35.63 | 34.80 | 35.42 | 10,800,463 | +0.24(+0.67%) |
Mar 22, 2016 | 35.44 | 35.56 | 35.05 | 35.18 | 9,013,146 | -0.42(-1.17%) |
Mar 21, 2016 | 35.44 | 35.76 | 35.22 | 35.60 | 7,151,587 | +0.10(+0.29%) |
Mar 18, 2016 | 35.98 | 36.01 | 35.41 | 35.49 | 28,845,130 | -0.46(-1.27%) |
Mar 17, 2016 | 35.80 | 36.15 | 35.76 | 35.95 | 12,527,209 | +0.15(+0.42%) |
Mar 16, 2016 | 35.66 | 35.89 | 35.34 | 35.80 | 9,158,488 | +0.12(+0.34%) |
Mar 15, 2016 | 35.58 | 35.79 | 35.57 | 35.68 | 10,082,490 | -0.09(-0.24%) |
Mar 14, 2016 | 35.84 | 35.93 | 35.51 | 35.76 | 8,244,531 | +0.00(+0.00%) |
Mar 11, 2016 | 36.22 | 36.25 | 35.61 | 35.76 | 12,951,366 | -0.25(-0.68%) |
Mar 10, 2016 | 35.96 | 36.10 | 35.68 | 36.01 | 10,715,576 | +0.11(+0.30%) |
Mar 09, 2016 | 35.80 | 35.95 | 35.67 | 35.90 | 10,378,675 | +0.29(+0.82%) |
Mar 08, 2016 | 35.31 | 35.66 | 35.12 | 35.61 | 10,278,660 | +0.28(+0.79%) |
Mar 07, 2016 | 35.93 | 36.06 | 35.21 | 35.33 | 17,447,700 | -0.67(-1.86%) |
Mar 04, 2016 | 35.52 | 36.05 | 35.37 | 36.00 | 10,376,301 | +0.43(+1.21%) |
Mar 03, 2016 | 35.15 | 35.60 | 34.96 | 35.57 | 8,955,789 | +0.42(+1.19%) |
Mar 02, 2016 | 35.14 | 35.26 | 34.88 | 35.15 | 9,837,676 | -0.13(-0.37%) |
Mar 01, 2016 | 35.51 | 35.60 | 35.05 | 35.28 | 12,425,218 | +0.09(+0.26%) |
Feb 29, 2016 | 35.16 | 35.58 | 35.02 | 35.19 | 10,954,666 | +0.02(+0.05%) |
Feb 26, 2016 | 35.74 | 35.74 | 35.03 | 35.18 | 9,698,610 | -0.48(-1.35%) |
Feb 25, 2016 | 35.15 | 35.69 | 35.08 | 35.66 | 9,110,110 | +0.58(+1.66%) |
Feb 24, 2016 | 34.98 | 35.11 | 34.66 | 35.07 | 7,325,058 | -0.09(-0.26%) |
Feb 23, 2016 | 34.99 | 35.31 | 34.89 | 35.16 | 8,195,153 | +0.18(+0.51%) |
Feb 22, 2016 | 34.62 | 35.07 | 34.70 | 34.99 | 8,031,179 | +0.37(+1.07%) |
Feb 19, 2016 | 34.65 | 34.83 | 34.31 | 34.62 | 8,716,710 | -0.03(-0.10%) |
Feb 18, 2016 | 34.48 | 34.70 | 34.43 | 34.65 | 9,665,553 | +0.13(+0.36%) |
Feb 17, 2016 | 34.56 | 34.72 | 34.21 | 34.52 | 9,293,038 | +0.06(+0.17%) |
Feb 16, 2016 | 34.44 | 34.60 | 34.14 | 34.47 | 11,530,325 | +0.19(+0.55%) |
Feb 12, 2016 | 34.48 | 34.28 | 34.28 | 34.28 | 11,756,289 | -0.01(-0.03%) |
Feb 11, 2016 | 34.05 | 34.47 | 33.83 | 34.29 | 10,262,482 | -0.03(-0.10%) |
Feb 10, 2016 | 34.64 | 34.91 | 34.25 | 34.32 | 10,737,687 | -0.23(-0.66%) |
Feb 09, 2016 | 34.38 | 34.94 | 34.16 | 34.55 | 13,419,402 | +0.19(+0.55%) |
Feb 08, 2016 | 33.79 | 34.54 | 33.72 | 34.36 | 13,860,676 | +0.18(+0.54%) |
Feb 05, 2016 | 34.18 | 34.30 | 33.63 | 34.18 | 13,132,406 | +0.18(+0.54%) |
Feb 04, 2016 | 33.92 | 34.27 | 33.65 | 34.00 | 11,135,058 | -0.21(-0.60%) |
Feb 03, 2016 | 34.58 | 34.88 | 33.80 | 34.20 | 13,960,380 | -0.37(-1.07%) |
Feb 02, 2016 | 34.55 | 34.75 | 34.32 | 34.58 | 11,782,509 | -0.26(-0.74%) |
Feb 01, 2016 | 34.71 | 35.08 | 34.70 | 34.83 | 10,527,894 | -0.10(-0.28%) |
Jan 29, 2016 | 34.42 | 34.97 | 34.31 | 34.93 | 17,915,074 | +0.85(+2.48%) |
Jan 28, 2016 | 33.21 | 34.23 | 33.16 | 34.08 | 13,014,574 | +0.38(+1.14%) |
Jan 27, 2016 | 33.72 | 34.36 | 33.45 | 33.70 | 14,515,572 | +0.00(+0.00%) |
Jan 26, 2016 | 33.56 | 34.12 | 33.35 | 33.70 | 14,616,008 | +0.32(+0.96%) |
Jan 25, 2016 | 33.43 | 33.80 | 33.31 | 33.38 | 11,682,899 | +0.07(+0.21%) |
Jan 22, 2016 | 33.24 | 33.39 | 32.88 | 33.31 | 11,283,149 | +0.47(+1.44%) |
Jan 21, 2016 | 32.85 | 33.00 | 32.44 | 32.84 | 10,762,122 | +0.13(+0.40%) |
Jan 20, 2016 | 32.91 | 33.23 | 32.09 | 32.71 | 16,730,504 | -0.67(-2.02%) |
Jan 19, 2016 | 33.03 | 33.52 | 32.97 | 33.38 | 13,841,333 | +0.69(+2.10%) |
Jan 15, 2016 | 32.61 | 32.69 | 32.69 | 32.69 | 17,120,510 | -0.58(-1.75%) |
Jan 14, 2016 | 32.98 | 33.55 | 32.87 | 33.28 | 11,789,549 | +0.25(+0.76%) |
Jan 13, 2016 | 33.92 | 33.92 | 32.98 | 33.03 | 13,495,644 | -0.91(-2.69%) |
Jan 12, 2016 | 34.27 | 34.34 | 33.68 | 33.94 | 9,846,639 | -0.05(-0.13%) |
Jan 11, 2016 | 33.54 | 34.15 | 33.54 | 33.99 | 14,396,356 | +0.70(+2.09%) |
Jan 08, 2016 | 33.32 | 33.85 | 33.17 | 33.29 | 12,350,795 | +0.06(+0.17%) |
Jan 07, 2016 | 33.11 | 33.89 | 33.05 | 33.23 | 12,794,482 | -0.59(-1.74%) |
Jan 06, 2016 | 33.18 | 33.99 | 33.15 | 33.82 | 13,447,636 | +0.35(+1.06%) |
Jan 05, 2016 | 32.85 | 33.57 | 32.82 | 33.47 | 11,137,504 | +0.66(+2.02%) |
Jan 04, 2016 | 32.89 | 32.91 | 32.33 | 32.80 | 11,897,741 | -0.47(-1.41%) |
Dec 31, 2015 | 33.44 | 33.27 | 33.27 | 33.27 | 6,389,618 | -0.34(-1.00%) |
Dec 30, 2015 | 33.71 | 33.80 | 33.51 | 33.61 | 5,661,416 | -0.07(-0.20%) |
Dec 29, 2015 | 33.49 | 33.72 | 33.35 | 33.68 | 6,671,433 | +0.37(+1.12%) |
Dec 28, 2015 | 33.21 | 33.40 | 33.05 | 33.31 | 5,907,608 | -0.01(-0.03%) |
Dec 24, 2015 | 33.33 | 33.32 | 33.32 | 33.32 | 3,123,253 | -0.08(-0.24%) |
Dec 23, 2015 | 33.12 | 33.43 | 32.97 | 33.40 | 7,258,195 | +0.38(+1.14%) |
Dec 22, 2015 | 32.68 | 33.09 | 32.44 | 33.02 | 11,744,992 | +0.51(+1.57%) |
Dec 21, 2015 | 32.50 | 32.67 | 32.06 | 32.51 | 13,926,272 | +0.18(+0.54%) |
Dec 18, 2015 | 32.90 | 32.93 | 32.32 | 32.33 | 20,670,138 | -0.74(-2.22%) |
Dec 17, 2015 | 33.27 | 33.36 | 33.02 | 33.07 | 9,126,611 | -0.29(-0.88%) |
Dec 16, 2015 | 32.67 | 33.48 | 32.49 | 33.36 | 12,126,070 | +0.91(+2.81%) |
Dec 15, 2015 | 32.71 | 32.96 | 32.35 | 32.45 | 10,677,183 | -0.10(-0.31%) |
Dec 14, 2015 | 31.91 | 32.59 | 31.81 | 32.55 | 11,474,008 | +0.60(+1.88%) |
Dec 11, 2015 | 32.10 | 32.31 | 31.83 | 31.95 | 9,383,829 | -0.41(-1.26%) |
Dec 10, 2015 | 32.53 | 32.63 | 32.16 | 32.36 | 8,335,846 | -0.08(-0.26%) |
Dec 09, 2015 | 32.84 | 33.09 | 32.29 | 32.45 | 9,591,129 | -0.51(-1.55%) |
Dec 08, 2015 | 32.93 | 33.03 | 32.69 | 32.96 | 5,701,338 | -0.02(-0.07%) |
Dec 07, 2015 | 33.16 | 33.34 | 32.87 | 32.98 | 7,529,838 | -0.14(-0.41%) |
Dec 04, 2015 | 32.52 | 33.15 | 32.52 | 33.11 | 13,164,967 | +0.80(+2.49%) |
Dec 03, 2015 | 32.66 | 32.83 | 32.18 | 32.31 | 9,125,986 | -0.42(-1.30%) |
Dec 02, 2015 | 32.76 | 33.05 | 32.68 | 32.74 | 9,310,624 | -0.03(-0.09%) |
Dec 01, 2015 | 32.63 | 32.80 | 32.41 | 32.76 | 8,573,190 | +0.16(+0.50%) |
Nov 30, 2015 | 32.80 | 33.11 | 32.54 | 32.60 | 13,897,053 | -0.08(-0.26%) |
Nov 27, 2015 | 32.59 | 32.84 | 32.54 | 32.68 | 3,123,734 | +0.14(+0.43%) |
Nov 25, 2015 | 32.60 | 32.54 | 32.54 | 32.54 | 5,265,557 | -0.04(-0.12%) |
Nov 24, 2015 | 32.48 | 32.73 | 32.27 | 32.58 | 6,562,637 | -0.03(-0.09%) |
Nov 23, 2015 | 32.44 | 32.74 | 32.34 | 32.61 | 7,989,578 | +0.28(+0.86%) |
Nov 20, 2015 | 32.57 | 33.04 | 32.31 | 32.33 | 11,182,829 | -0.19(-0.57%) |
Nov 19, 2015 | 32.38 | 32.84 | 32.38 | 32.52 | 9,865,881 | +0.23(+0.70%) |
Nov 18, 2015 | 32.20 | 32.34 | 31.94 | 32.29 | 11,169,775 | +0.22(+0.67%) |
Nov 17, 2015 | 32.17 | 32.32 | 31.98 | 32.08 | 6,861,559 | -0.05(-0.16%) |
Nov 16, 2015 | 31.85 | 32.21 | 31.84 | 32.13 | 9,102,403 | +0.28(+0.87%) |
Nov 13, 2015 | 32.12 | 32.28 | 31.84 | 31.85 | 8,219,047 | -0.27(-0.85%) |
Nov 12, 2015 | 32.34 | 32.49 | 32.03 | 32.12 | 9,283,364 | -0.25(-0.79%) |
Nov 11, 2015 | 32.26 | 32.68 | 32.26 | 32.38 | 14,352,434 | +0.24(+0.74%) |
Nov 10, 2015 | 32.27 | 32.42 | 32.10 | 32.14 | 8,598,767 | -0.16(-0.51%) |
Nov 09, 2015 | 32.14 | 32.47 | 32.02 | 32.31 | 11,038,978 | -0.01(-0.02%) |
Nov 06, 2015 | 32.68 | 32.71 | 31.89 | 32.31 | 14,128,625 | -0.54(-1.65%) |
Nov 05, 2015 | 33.05 | 33.09 | 32.70 | 32.85 | 9,509,724 | +0.01(+0.03%) |
Nov 04, 2015 | 32.76 | 32.96 | 32.70 | 32.84 | 16,430,104 | +0.10(+0.31%) |
Nov 03, 2015 | 33.92 | 33.96 | 32.67 | 32.74 | 21,437,586 | -1.50(-4.38%) |