Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.29 | 35.97 | 34.01 | 35.45 | 8,743,214 | +2.67(+8.13%) |
Nov 29, 2016 | 32.80 | 33.00 | 32.32 | 32.78 | 3,570,644 | -0.88(-2.62%) |
Nov 28, 2016 | 34.14 | 34.17 | 33.48 | 33.66 | 2,724,350 | -0.39(-1.14%) |
Nov 25, 2016 | 34.17 | 34.26 | 33.65 | 34.05 | 1,432,017 | -0.39(-1.13%) |
Nov 23, 2016 | 34.44 | 34.44 | 34.44 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 34.67 | 34.76 | 34.26 | 34.44 | 2,847,078 | -0.09(-0.25%) |
Nov 21, 2016 | 34.05 | 34.69 | 34.04 | 34.52 | 3,748,702 | +1.17(+3.49%) |
Nov 18, 2016 | 33.38 | 33.65 | 33.01 | 33.36 | 2,590,740 | -0.09(-0.28%) |
Nov 17, 2016 | 33.68 | 34.29 | 33.21 | 33.45 | 3,483,166 | +0.06(+0.17%) |
Nov 16, 2016 | 33.77 | 34.01 | 33.20 | 33.40 | 2,690,974 | -0.75(-2.19%) |
Nov 15, 2016 | 33.30 | 34.31 | 33.25 | 34.14 | 4,343,764 | +1.08(+3.27%) |
Nov 14, 2016 | 31.48 | 33.14 | 31.38 | 33.06 | 4,798,162 | +1.48(+4.68%) |
Nov 11, 2016 | 31.54 | 31.92 | 31.09 | 31.59 | 3,232,956 | -0.24(-0.74%) |
Nov 10, 2016 | 31.23 | 32.15 | 31.18 | 31.82 | 4,470,618 | +0.61(+1.94%) |
Nov 09, 2016 | 30.28 | 31.66 | 30.19 | 31.22 | 4,838,500 | +0.99(+3.26%) |
Nov 08, 2016 | 30.37 | 30.45 | 29.76 | 30.23 | 3,983,649 | -0.31(-1.02%) |
Nov 07, 2016 | 30.77 | 30.83 | 30.30 | 30.54 | 3,167,581 | +0.34(+1.13%) |
Nov 04, 2016 | 30.53 | 30.58 | 29.62 | 30.20 | 3,319,316 | -0.46(-1.51%) |
Nov 03, 2016 | 29.74 | 30.84 | 29.74 | 30.67 | 5,645,486 | +0.89(+2.99%) |
Nov 02, 2016 | 29.84 | 30.18 | 29.39 | 29.78 | 6,162,827 | -0.47(-1.57%) |
Nov 01, 2016 | 30.72 | 30.82 | 29.85 | 30.25 | 4,620,442 | -0.16(-0.53%) |
Oct 31, 2016 | 31.06 | 31.17 | 30.28 | 30.41 | 6,149,721 | -0.79(-2.52%) |
Oct 28, 2016 | 31.95 | 32.11 | 30.86 | 31.20 | 7,024,664 | -0.73(-2.28%) |
Oct 27, 2016 | 33.99 | 34.12 | 31.82 | 31.93 | 13,437,140 | -2.71(-7.82%) |
Oct 26, 2016 | 33.88 | 34.78 | 33.69 | 34.64 | 5,983,557 | +0.38(+1.11%) |
Oct 25, 2016 | 34.73 | 35.30 | 34.17 | 34.26 | 3,333,834 | -0.57(-1.63%) |
Oct 24, 2016 | 35.05 | 35.10 | 34.37 | 34.83 | 2,393,934 | -0.20(-0.57%) |
Oct 21, 2016 | 34.91 | 35.11 | 34.58 | 35.03 | 2,561,102 | -0.21(-0.59%) |
Oct 20, 2016 | 34.73 | 35.70 | 34.54 | 35.23 | 3,468,269 | +0.20(+0.57%) |
Oct 19, 2016 | 35.12 | 35.41 | 34.73 | 35.03 | 4,810,947 | +0.30(+0.87%) |
Oct 18, 2016 | 34.69 | 35.01 | 34.35 | 34.73 | 2,524,240 | +0.52(+1.52%) |
Oct 17, 2016 | 34.33 | 34.60 | 33.77 | 34.21 | 2,090,847 | -0.03(-0.08%) |
Oct 14, 2016 | 34.67 | 34.82 | 34.07 | 34.24 | 2,121,202 | -0.14(-0.41%) |
Oct 13, 2016 | 33.86 | 34.54 | 33.66 | 34.38 | 3,379,555 | +0.20(+0.58%) |
Oct 12, 2016 | 34.82 | 34.91 | 34.13 | 34.18 | 3,594,568 | -0.83(-2.38%) |
Oct 11, 2016 | 35.43 | 35.75 | 34.57 | 35.02 | 4,716,302 | -0.61(-1.70%) |
Oct 10, 2016 | 35.43 | 35.81 | 35.22 | 35.62 | 4,668,184 | +0.72(+2.06%) |
Oct 07, 2016 | 35.13 | 35.38 | 34.55 | 34.90 | 3,294,857 | -0.16(-0.46%) |
Oct 06, 2016 | 35.08 | 35.56 | 34.54 | 35.06 | 4,586,959 | +0.13(+0.38%) |
Oct 05, 2016 | 34.50 | 35.39 | 34.23 | 34.93 | 4,986,359 | +1.13(+3.34%) |
Oct 04, 2016 | 34.24 | 34.57 | 33.41 | 33.80 | 4,356,679 | -0.45(-1.33%) |
Oct 03, 2016 | 34.12 | 34.49 | 33.88 | 34.26 | 5,767,152 | -0.55(-1.58%) |
Sep 30, 2016 | 35.26 | 35.40 | 34.77 | 34.81 | 5,615,008 | -0.11(-0.33%) |
Sep 29, 2016 | 34.33 | 36.51 | 34.33 | 34.92 | 11,462,871 | +0.56(+1.63%) |
Sep 28, 2016 | 31.79 | 34.41 | 31.69 | 34.36 | 7,832,546 | +2.68(+8.46%) |
Sep 27, 2016 | 31.68 | 31.88 | 31.30 | 31.68 | 4,381,979 | -0.43(-1.33%) |
Sep 26, 2016 | 32.37 | 32.51 | 31.96 | 32.11 | 4,672,518 | +0.00(+0.00%) |
Sep 23, 2016 | 32.26 | 33.16 | 32.10 | 32.11 | 5,334,085 | -0.46(-1.43%) |
Sep 22, 2016 | 32.47 | 32.78 | 32.24 | 32.57 | 3,560,317 | +0.65(+2.05%) |
Sep 21, 2016 | 30.60 | 31.93 | 30.46 | 31.92 | 4,494,059 | +1.69(+5.58%) |
Sep 20, 2016 | 30.65 | 30.75 | 30.21 | 30.23 | 3,521,660 | -0.43(-1.39%) |
Sep 19, 2016 | 31.45 | 31.64 | 30.65 | 30.66 | 2,186,967 | -0.47(-1.52%) |
Sep 16, 2016 | 30.66 | 31.17 | 30.44 | 31.13 | 3,252,022 | -0.03(-0.09%) |
Sep 15, 2016 | 30.83 | 31.29 | 30.62 | 31.16 | 2,445,032 | +0.55(+1.80%) |
Sep 14, 2016 | 31.22 | 31.56 | 30.39 | 30.61 | 4,668,006 | -0.69(-2.21%) |
Sep 13, 2016 | 31.59 | 31.84 | 31.01 | 31.30 | 4,310,165 | -0.93(-2.88%) |
Sep 12, 2016 | 30.90 | 32.38 | 30.74 | 32.23 | 3,933,544 | +0.87(+2.78%) |
Sep 09, 2016 | 32.83 | 33.09 | 31.36 | 31.36 | 4,897,989 | -1.88(-5.66%) |
Sep 08, 2016 | 32.43 | 33.57 | 32.20 | 33.24 | 4,296,984 | +1.05(+3.26%) |
Sep 07, 2016 | 32.46 | 32.85 | 32.07 | 32.19 | 4,088,979 | -0.24(-0.73%) |
Sep 06, 2016 | 31.77 | 32.56 | 31.77 | 32.43 | 3,250,055 | +0.75(+2.36%) |
Sep 02, 2016 | 31.60 | 31.68 | 31.68 | 31.68 | 2,546,915 | +0.43(+1.36%) |
Sep 01, 2016 | 31.60 | 31.68 | 30.93 | 31.25 | 3,095,387 | -0.47(-1.49%) |
Aug 31, 2016 | 31.83 | 32.15 | 31.53 | 31.73 | 2,923,247 | -0.30(-0.95%) |
Aug 30, 2016 | 32.59 | 32.80 | 31.95 | 32.03 | 2,979,415 | -0.56(-1.71%) |
Aug 29, 2016 | 32.58 | 32.81 | 32.51 | 32.59 | 1,898,006 | -0.09(-0.26%) |
Aug 26, 2016 | 33.40 | 33.76 | 32.39 | 32.67 | 3,091,919 | -0.62(-1.88%) |
Aug 25, 2016 | 33.18 | 33.42 | 32.94 | 33.30 | 2,699,251 | +0.14(+0.43%) |
Aug 24, 2016 | 33.25 | 33.70 | 32.96 | 33.16 | 3,260,151 | -0.32(-0.96%) |
Aug 23, 2016 | 33.39 | 33.80 | 33.28 | 33.48 | 2,145,004 | +0.20(+0.60%) |
Aug 22, 2016 | 33.36 | 33.50 | 32.87 | 33.28 | 3,059,980 | -0.53(-1.57%) |
Aug 19, 2016 | 33.67 | 33.94 | 33.50 | 33.81 | 2,978,589 | -0.33(-0.97%) |
Aug 18, 2016 | 33.40 | 34.25 | 33.37 | 34.14 | 4,232,800 | +0.95(+2.85%) |
Aug 17, 2016 | 33.32 | 33.57 | 33.06 | 33.19 | 3,528,413 | +0.11(+0.34%) |
Aug 16, 2016 | 33.12 | 33.53 | 32.91 | 33.08 | 4,395,920 | +0.11(+0.34%) |
Aug 15, 2016 | 32.08 | 33.35 | 32.08 | 32.97 | 3,732,723 | +0.98(+3.08%) |
Aug 12, 2016 | 32.01 | 32.34 | 31.87 | 31.98 | 4,045,057 | +0.13(+0.42%) |
Aug 11, 2016 | 31.60 | 32.15 | 31.31 | 31.85 | 4,239,521 | +0.33(+1.05%) |
Aug 10, 2016 | 32.47 | 32.73 | 31.49 | 31.52 | 4,576,097 | -0.81(-2.52%) |
Aug 09, 2016 | 32.61 | 32.88 | 31.93 | 32.33 | 3,967,757 | -0.21(-0.64%) |
Aug 08, 2016 | 31.87 | 32.69 | 31.80 | 32.54 | 4,292,944 | +0.99(+3.15%) |
Aug 05, 2016 | 30.86 | 31.70 | 30.71 | 31.55 | 4,826,706 | +0.75(+2.43%) |
Aug 04, 2016 | 30.75 | 31.14 | 30.59 | 30.80 | 2,243,664 | -0.09(-0.31%) |
Aug 03, 2016 | 30.20 | 31.09 | 30.10 | 30.90 | 4,206,379 | +0.71(+2.35%) |
Aug 02, 2016 | 30.28 | 30.68 | 29.32 | 30.19 | 5,411,538 | +0.44(+1.49%) |
Aug 01, 2016 | 30.27 | 30.37 | 29.58 | 29.74 | 6,291,627 | -0.86(-2.81%) |
Jul 29, 2016 | 30.09 | 30.68 | 29.88 | 30.60 | 5,534,393 | +0.29(+0.97%) |
Jul 28, 2016 | 29.32 | 31.31 | 28.18 | 30.31 | 7,787,706 | +0.73(+2.46%) |
Jul 27, 2016 | 30.23 | 30.59 | 29.38 | 29.58 | 6,436,352 | -0.56(-1.85%) |
Jul 26, 2016 | 29.52 | 30.20 | 29.50 | 30.14 | 4,530,782 | +0.56(+1.89%) |
Jul 25, 2016 | 30.27 | 30.34 | 29.38 | 29.58 | 4,228,968 | -0.93(-3.04%) |
Jul 22, 2016 | 31.15 | 31.27 | 30.43 | 30.51 | 3,505,196 | -0.58(-1.86%) |
Jul 21, 2016 | 31.22 | 32.06 | 31.03 | 31.08 | 5,352,981 | -0.09(-0.27%) |
Jul 20, 2016 | 30.99 | 31.62 | 30.51 | 31.17 | 4,535,716 | -0.09(-0.27%) |
Jul 19, 2016 | 31.37 | 31.67 | 31.12 | 31.25 | 2,914,119 | -0.23(-0.72%) |
Jul 18, 2016 | 31.33 | 31.53 | 30.71 | 31.48 | 2,945,414 | -0.44(-1.36%) |
Jul 15, 2016 | 32.16 | 32.16 | 31.59 | 31.92 | 2,634,821 | +0.00(+0.00%) |
Jul 14, 2016 | 32.00 | 32.23 | 31.79 | 31.92 | 2,274,604 | +0.34(+1.08%) |
Jul 13, 2016 | 32.12 | 32.45 | 31.24 | 31.58 | 2,744,105 | -0.61(-1.88%) |
Jul 12, 2016 | 31.05 | 32.52 | 31.01 | 32.18 | 4,173,709 | +1.73(+5.68%) |
Jul 11, 2016 | 30.99 | 31.53 | 30.35 | 30.45 | 3,604,505 | -0.38(-1.23%) |
Jul 08, 2016 | 30.55 | 31.07 | 29.98 | 30.83 | 3,420,904 | +0.85(+2.84%) |
Jul 07, 2016 | 30.27 | 31.01 | 29.62 | 29.98 | 4,777,507 | +0.22(+0.73%) |
Jul 06, 2016 | 30.07 | 30.10 | 29.01 | 29.76 | 6,274,898 | -0.64(-2.12%) |
Jul 05, 2016 | 32.00 | 32.22 | 30.15 | 30.40 | 5,809,486 | -2.18(-6.68%) |
Jul 01, 2016 | 31.83 | 32.58 | 32.58 | 32.58 | 3,490,605 | +0.75(+2.35%) |
Jun 30, 2016 | 31.14 | 31.83 | 30.74 | 31.83 | 3,966,453 | +0.68(+2.19%) |
Jun 29, 2016 | 30.81 | 31.46 | 30.30 | 31.15 | 5,853,206 | +0.89(+2.94%) |
Jun 28, 2016 | 30.65 | 30.82 | 30.05 | 30.26 | 4,494,539 | +0.36(+1.20%) |
Jun 27, 2016 | 31.88 | 31.90 | 29.76 | 29.90 | 6,647,772 | -2.32(-7.19%) |
Jun 24, 2016 | 32.91 | 33.50 | 32.20 | 32.22 | 5,905,073 | -2.31(-6.68%) |
Jun 23, 2016 | 34.18 | 34.68 | 33.94 | 34.53 | 3,986,023 | +0.91(+2.70%) |
Jun 22, 2016 | 34.02 | 34.21 | 33.60 | 33.62 | 4,334,527 | -0.10(-0.31%) |
Jun 21, 2016 | 33.06 | 33.72 | 32.71 | 33.72 | 4,281,322 | +0.46(+1.39%) |
Jun 20, 2016 | 33.74 | 34.01 | 33.21 | 33.26 | 3,896,076 | -0.02(-0.06%) |
Jun 17, 2016 | 32.36 | 33.43 | 32.36 | 33.28 | 11,497,907 | +1.26(+3.93%) |
Jun 16, 2016 | 31.62 | 32.12 | 31.05 | 32.02 | 4,488,756 | -0.02(-0.06%) |
Jun 15, 2016 | 32.24 | 33.04 | 31.95 | 32.04 | 3,581,394 | -0.26(-0.79%) |
Jun 14, 2016 | 32.49 | 33.10 | 31.79 | 32.30 | 3,967,962 | -0.43(-1.30%) |
Jun 13, 2016 | 32.47 | 33.28 | 32.40 | 32.72 | 3,577,040 | -0.42(-1.26%) |
Jun 10, 2016 | 33.82 | 34.09 | 33.09 | 33.14 | 4,178,743 | -1.24(-3.60%) |
Jun 09, 2016 | 34.19 | 34.62 | 33.91 | 34.38 | 4,458,275 | -0.61(-1.73%) |
Jun 08, 2016 | 34.59 | 35.45 | 34.59 | 34.98 | 4,949,595 | +0.74(+2.15%) |
Jun 07, 2016 | 33.26 | 34.51 | 33.25 | 34.24 | 6,012,839 | +1.30(+3.96%) |
Jun 06, 2016 | 30.69 | 33.19 | 30.69 | 32.94 | 7,071,890 | +2.63(+8.66%) |
Jun 03, 2016 | 30.33 | 30.75 | 29.99 | 30.31 | 2,856,464 | +0.09(+0.28%) |
Jun 02, 2016 | 30.01 | 30.30 | 29.52 | 30.23 | 3,186,977 | -0.09(-0.31%) |
Jun 01, 2016 | 30.54 | 30.71 | 29.78 | 30.32 | 4,294,062 | -0.80(-2.58%) |
May 31, 2016 | 30.78 | 31.45 | 30.71 | 31.13 | 5,130,692 | +0.31(+1.01%) |
May 27, 2016 | 30.78 | 30.81 | 30.81 | 30.81 | 3,114,337 | +0.04(+0.12%) |
May 26, 2016 | 31.17 | 31.51 | 30.75 | 30.78 | 3,947,884 | -0.09(-0.28%) |
May 25, 2016 | 30.06 | 30.97 | 29.97 | 30.86 | 4,203,557 | +1.11(+3.75%) |
May 24, 2016 | 30.13 | 30.16 | 29.47 | 29.75 | 3,108,513 | -0.07(-0.22%) |
May 23, 2016 | 29.79 | 30.07 | 29.61 | 29.81 | 3,684,623 | -0.25(-0.85%) |
May 20, 2016 | 29.40 | 30.22 | 29.40 | 30.07 | 4,347,564 | +0.70(+2.38%) |
May 19, 2016 | 29.34 | 29.90 | 29.20 | 29.37 | 7,374,420 | -0.34(-1.14%) |
May 18, 2016 | 30.65 | 31.13 | 29.52 | 29.71 | 5,593,724 | -1.29(-4.17%) |
May 17, 2016 | 30.46 | 31.32 | 30.30 | 31.00 | 6,958,520 | +0.55(+1.80%) |
May 16, 2016 | 30.05 | 30.77 | 29.87 | 30.46 | 4,400,516 | +1.02(+3.47%) |
May 13, 2016 | 29.88 | 30.30 | 29.39 | 29.44 | 3,725,302 | -0.75(-2.47%) |
May 12, 2016 | 31.04 | 31.35 | 29.81 | 30.18 | 4,704,194 | -0.39(-1.27%) |
May 11, 2016 | 29.90 | 30.88 | 29.47 | 30.57 | 5,918,692 | +0.57(+1.89%) |
May 10, 2016 | 29.84 | 30.25 | 29.43 | 30.00 | 5,321,190 | +0.32(+1.08%) |
May 09, 2016 | 31.27 | 31.43 | 29.65 | 29.68 | 7,987,251 | -1.93(-6.10%) |
May 06, 2016 | 31.21 | 32.44 | 31.10 | 31.61 | 4,253,425 | +0.16(+0.51%) |
May 05, 2016 | 32.21 | 32.35 | 30.98 | 31.45 | 5,319,312 | -0.17(-0.54%) |
May 04, 2016 | 32.66 | 33.35 | 31.47 | 31.62 | 7,526,457 | -1.28(-3.88%) |
May 03, 2016 | 32.30 | 32.97 | 31.45 | 32.89 | 8,260,563 | +0.05(+0.14%) |
May 02, 2016 | 33.96 | 34.26 | 32.65 | 32.85 | 14,698,786 | -1.20(-3.52%) |
Apr 29, 2016 | 31.49 | 34.47 | 31.44 | 34.05 | 14,739,594 | +2.78(+8.88%) |
Apr 28, 2016 | 29.40 | 32.05 | 28.12 | 31.27 | 17,729,234 | +1.32(+4.42%) |
Apr 27, 2016 | 28.78 | 30.44 | 28.77 | 29.95 | 10,864,721 | +2.20(+7.93%) |
Apr 26, 2016 | 27.87 | 28.05 | 27.59 | 27.74 | 7,597,104 | +0.05(+0.17%) |
Apr 25, 2016 | 27.45 | 28.13 | 27.36 | 27.70 | 6,635,651 | +0.05(+0.17%) |
Apr 22, 2016 | 26.96 | 28.14 | 26.96 | 27.65 | 5,361,148 | +0.68(+2.52%) |
Apr 21, 2016 | 27.25 | 27.43 | 26.95 | 26.97 | 4,801,608 | -0.14(-0.52%) |
Apr 20, 2016 | 27.23 | 27.33 | 26.60 | 27.11 | 7,235,673 | -0.49(-1.78%) |
Apr 19, 2016 | 26.95 | 27.85 | 26.74 | 27.60 | 8,074,237 | +0.91(+3.40%) |
Apr 18, 2016 | 25.56 | 27.09 | 25.37 | 26.70 | 7,709,935 | +0.55(+2.10%) |
Apr 15, 2016 | 26.85 | 26.88 | 25.98 | 26.15 | 8,577,868 | -1.07(-3.92%) |
Apr 14, 2016 | 27.78 | 27.78 | 26.80 | 27.22 | 7,255,730 | -0.38(-1.37%) |
Apr 13, 2016 | 26.44 | 27.65 | 26.23 | 27.59 | 10,477,046 | +1.30(+4.96%) |
Apr 12, 2016 | 25.96 | 26.51 | 25.43 | 26.29 | 11,943,566 | +0.48(+1.87%) |
Apr 11, 2016 | 26.69 | 26.83 | 25.58 | 25.81 | 12,834,689 | -1.69(-6.15%) |
Apr 08, 2016 | 27.57 | 27.87 | 27.28 | 27.50 | 3,643,562 | +0.51(+1.89%) |
Apr 07, 2016 | 27.50 | 27.72 | 26.65 | 26.99 | 5,377,836 | -0.61(-2.22%) |
Apr 06, 2016 | 27.74 | 28.24 | 27.10 | 27.60 | 4,120,714 | +0.18(+0.65%) |
Apr 05, 2016 | 27.79 | 27.94 | 27.11 | 27.42 | 5,051,508 | -0.53(-1.89%) |
Apr 04, 2016 | 27.95 | 28.29 | 27.57 | 27.95 | 4,181,229 | +0.06(+0.20%) |
Apr 01, 2016 | 28.68 | 28.82 | 27.52 | 27.90 | 6,878,945 | -1.48(-5.05%) |
Mar 31, 2016 | 29.35 | 29.80 | 29.28 | 29.38 | 5,742,778 | +0.00(+0.00%) |
Mar 30, 2016 | 29.94 | 30.13 | 29.11 | 29.38 | 4,157,170 | -0.21(-0.70%) |
Mar 29, 2016 | 29.35 | 29.64 | 28.37 | 29.59 | 5,604,238 | -0.16(-0.54%) |
Mar 28, 2016 | 29.61 | 29.89 | 29.20 | 29.75 | 4,396,673 | +0.32(+1.09%) |
Mar 24, 2016 | 28.93 | 29.43 | 29.43 | 29.43 | 5,163,533 | -0.22(-0.73%) |
Mar 23, 2016 | 30.13 | 30.53 | 29.49 | 29.64 | 5,655,968 | -0.60(-2.00%) |
Mar 22, 2016 | 30.59 | 30.96 | 30.11 | 30.25 | 5,777,065 | -0.52(-1.69%) |
Mar 21, 2016 | 30.44 | 30.81 | 29.91 | 30.77 | 5,382,154 | -0.01(-0.03%) |
Mar 18, 2016 | 32.42 | 32.44 | 30.43 | 30.78 | 17,742,586 | -1.33(-4.15%) |
Mar 17, 2016 | 31.57 | 32.62 | 31.25 | 32.11 | 7,680,399 | +0.88(+2.81%) |
Mar 16, 2016 | 31.49 | 31.74 | 31.01 | 31.23 | 6,796,456 | -0.05(-0.15%) |
Mar 15, 2016 | 31.13 | 31.33 | 30.28 | 31.28 | 4,255,809 | -0.31(-0.99%) |
Mar 14, 2016 | 31.06 | 31.96 | 30.89 | 31.59 | 6,527,552 | +0.05(+0.15%) |
Mar 11, 2016 | 30.39 | 31.68 | 30.27 | 31.54 | 6,107,913 | +1.79(+6.00%) |
Mar 10, 2016 | 29.47 | 29.83 | 28.96 | 29.76 | 4,816,204 | +0.11(+0.38%) |
Mar 09, 2016 | 29.63 | 30.37 | 28.91 | 29.64 | 6,954,779 | +0.32(+1.10%) |
Mar 08, 2016 | 32.22 | 32.36 | 29.30 | 29.32 | 9,186,695 | -3.19(-9.82%) |
Mar 07, 2016 | 30.05 | 32.77 | 29.98 | 32.52 | 18,425,256 | +2.26(+7.48%) |
Mar 04, 2016 | 29.77 | 30.42 | 29.47 | 30.25 | 11,871,762 | +0.69(+2.33%) |
Mar 03, 2016 | 28.50 | 29.78 | 28.39 | 29.56 | 10,867,192 | +1.17(+4.13%) |
Mar 02, 2016 | 27.34 | 28.48 | 26.87 | 28.39 | 7,876,068 | +0.92(+3.35%) |
Mar 01, 2016 | 27.59 | 27.93 | 27.13 | 27.47 | 8,400,336 | +0.22(+0.82%) |
Feb 29, 2016 | 27.09 | 27.55 | 26.87 | 27.25 | 6,359,316 | +0.43(+1.60%) |
Feb 26, 2016 | 26.41 | 27.28 | 26.35 | 26.82 | 6,094,493 | +1.07(+4.16%) |
Feb 25, 2016 | 26.39 | 26.46 | 25.19 | 25.75 | 6,076,790 | -0.54(-2.05%) |
Feb 24, 2016 | 26.01 | 26.34 | 25.38 | 26.29 | 6,269,182 | -0.38(-1.43%) |
Feb 23, 2016 | 27.32 | 27.74 | 26.64 | 26.67 | 4,994,222 | -0.70(-2.55%) |
Feb 22, 2016 | 27.94 | 28.05 | 27.34 | 27.37 | 6,320,180 | +0.09(+0.34%) |
Feb 19, 2016 | 26.96 | 27.27 | 26.73 | 27.27 | 4,144,234 | -0.05(-0.17%) |
Feb 18, 2016 | 27.39 | 27.45 | 26.69 | 27.32 | 6,098,613 | +0.22(+0.82%) |
Feb 17, 2016 | 26.45 | 27.14 | 26.38 | 27.10 | 7,856,271 | +0.98(+3.74%) |
Feb 16, 2016 | 26.11 | 26.25 | 25.45 | 26.12 | 5,520,047 | +0.47(+1.85%) |
Feb 12, 2016 | 24.84 | 25.65 | 25.65 | 25.65 | 6,242,776 | +1.13(+4.59%) |
Feb 11, 2016 | 24.36 | 24.85 | 23.96 | 24.52 | 9,128,643 | -0.33(-1.31%) |
Feb 10, 2016 | 25.52 | 26.21 | 24.81 | 24.84 | 6,635,731 | -0.81(-3.16%) |
Feb 09, 2016 | 26.29 | 26.30 | 25.15 | 25.65 | 8,700,382 | -0.78(-2.96%) |
Feb 08, 2016 | 25.91 | 26.55 | 25.34 | 26.44 | 7,272,457 | -0.07(-0.25%) |
Feb 05, 2016 | 26.32 | 26.92 | 26.03 | 26.50 | 11,037,549 | -0.10(-0.38%) |
Feb 04, 2016 | 26.10 | 26.85 | 25.83 | 26.60 | 14,876,076 | +0.54(+2.07%) |
Feb 03, 2016 | 26.15 | 26.24 | 24.30 | 26.06 | 31,337,094 | -2.49(-8.71%) |
Feb 02, 2016 | 29.05 | 29.14 | 28.30 | 28.55 | 7,225,351 | -1.23(-4.13%) |
Feb 01, 2016 | 29.72 | 30.11 | 28.92 | 29.78 | 5,982,898 | -0.51(-1.69%) |
Jan 29, 2016 | 29.10 | 30.39 | 28.99 | 30.29 | 6,878,564 | +1.38(+4.76%) |
Jan 28, 2016 | 29.82 | 30.37 | 28.72 | 28.91 | 9,302,625 | -0.04(-0.13%) |
Jan 27, 2016 | 28.26 | 29.76 | 27.89 | 28.95 | 8,724,834 | +0.62(+2.20%) |
Jan 26, 2016 | 28.04 | 28.72 | 27.81 | 28.33 | 6,013,006 | +0.69(+2.49%) |
Jan 25, 2016 | 28.50 | 28.77 | 27.61 | 27.64 | 6,341,737 | -1.43(-4.93%) |
Jan 22, 2016 | 29.40 | 29.75 | 28.34 | 29.07 | 7,518,122 | +0.52(+1.83%) |
Jan 21, 2016 | 27.50 | 29.05 | 27.33 | 28.55 | 5,922,172 | +0.88(+3.20%) |
Jan 20, 2016 | 26.81 | 28.14 | 26.60 | 27.67 | 8,823,432 | +0.18(+0.64%) |
Jan 19, 2016 | 28.09 | 28.14 | 26.91 | 27.49 | 6,372,491 | -0.39(-1.40%) |
Jan 15, 2016 | 27.12 | 27.88 | 27.88 | 27.88 | 8,991,716 | -0.52(-1.84%) |
Jan 14, 2016 | 27.32 | 28.55 | 26.54 | 28.40 | 8,669,175 | +1.33(+4.92%) |
Jan 13, 2016 | 28.69 | 28.87 | 27.00 | 27.07 | 9,515,821 | -1.26(-4.44%) |
Jan 12, 2016 | 28.29 | 28.49 | 27.69 | 28.33 | 7,772,318 | +0.45(+1.60%) |
Jan 11, 2016 | 27.94 | 28.07 | 27.58 | 27.88 | 7,924,868 | +0.01(+0.03%) |
Jan 08, 2016 | 28.72 | 28.79 | 27.63 | 27.87 | 8,939,198 | -0.74(-2.60%) |
Jan 07, 2016 | 28.56 | 29.30 | 28.17 | 28.61 | 7,670,462 | -0.56(-1.91%) |
Jan 06, 2016 | 30.51 | 30.51 | 28.99 | 29.17 | 6,982,997 | -2.12(-6.78%) |
Jan 05, 2016 | 31.66 | 31.85 | 30.80 | 31.30 | 5,485,381 | -0.92(-2.86%) |
Jan 04, 2016 | 31.19 | 32.22 | 31.05 | 32.22 | 7,036,306 | +1.04(+3.34%) |
Dec 31, 2015 | 31.23 | 31.17 | 31.17 | 31.17 | 4,304,692 | -0.23(-0.74%) |
Dec 30, 2015 | 31.34 | 32.07 | 31.31 | 31.41 | 3,456,185 | -0.47(-1.46%) |
Dec 29, 2015 | 32.31 | 32.33 | 31.66 | 31.87 | 4,371,841 | +0.08(+0.26%) |
Dec 28, 2015 | 31.79 | 32.12 | 31.65 | 31.79 | 4,492,199 | -0.61(-1.87%) |
Dec 24, 2015 | 32.90 | 32.39 | 32.39 | 32.39 | 2,483,381 | -0.49(-1.50%) |
Dec 23, 2015 | 32.71 | 32.97 | 32.46 | 32.89 | 5,947,347 | +0.92(+2.88%) |
Dec 22, 2015 | 31.55 | 32.12 | 31.47 | 31.97 | 3,941,323 | +0.41(+1.30%) |
Dec 21, 2015 | 31.00 | 31.70 | 30.93 | 31.56 | 6,366,145 | +0.59(+1.89%) |
Dec 18, 2015 | 31.22 | 31.44 | 30.92 | 30.97 | 10,617,831 | -0.37(-1.19%) |
Dec 17, 2015 | 31.86 | 32.04 | 30.99 | 31.34 | 5,717,291 | -0.61(-1.89%) |
Dec 16, 2015 | 32.03 | 32.62 | 31.51 | 31.95 | 5,443,780 | -0.32(-0.98%) |
Dec 15, 2015 | 31.65 | 32.83 | 31.24 | 32.26 | 7,568,888 | +1.02(+3.28%) |
Dec 14, 2015 | 31.01 | 31.35 | 30.62 | 31.24 | 7,347,103 | +0.25(+0.81%) |
Dec 11, 2015 | 31.30 | 31.37 | 30.81 | 30.99 | 6,433,678 | -0.47(-1.51%) |
Dec 10, 2015 | 31.31 | 32.02 | 31.19 | 31.46 | 4,828,606 | -0.05(-0.15%) |
Dec 09, 2015 | 31.48 | 32.85 | 31.16 | 31.51 | 7,593,535 | +0.33(+1.04%) |
Dec 08, 2015 | 31.62 | 32.08 | 31.13 | 31.18 | 8,759,705 | -1.06(-3.29%) |
Dec 07, 2015 | 33.10 | 33.11 | 32.02 | 32.25 | 9,706,417 | -1.82(-5.33%) |
Dec 04, 2015 | 33.97 | 34.94 | 33.66 | 34.06 | 10,387,717 | -0.43(-1.24%) |
Dec 03, 2015 | 34.66 | 35.11 | 34.31 | 34.49 | 7,885,499 | -0.03(-0.08%) |
Dec 02, 2015 | 34.35 | 35.29 | 34.35 | 34.52 | 6,417,064 | -0.17(-0.48%) |