Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 51.75 | 52.00 | 51.45 | 51.83 | 4,825,941 | +0.43(+0.84%) |
Nov 29, 2016 | 51.69 | 51.99 | 51.36 | 51.40 | 3,276,657 | -0.33(-0.64%) |
Nov 28, 2016 | 52.09 | 52.42 | 51.72 | 51.73 | 4,418,349 | -0.24(-0.46%) |
Nov 25, 2016 | 51.54 | 52.07 | 51.51 | 51.97 | 1,530,346 | +0.35(+0.67%) |
Nov 23, 2016 | 51.63 | 51.63 | 51.63 | 0 | -0.21(-0.40%) | |
Nov 22, 2016 | 51.20 | 51.92 | 50.65 | 51.83 | 4,838,847 | +0.79(+1.56%) |
Nov 21, 2016 | 51.24 | 51.61 | 50.68 | 51.04 | 6,734,945 | +0.93(+1.85%) |
Nov 18, 2016 | 49.65 | 50.41 | 49.65 | 50.11 | 4,616,951 | +0.65(+1.32%) |
Nov 17, 2016 | 48.61 | 49.95 | 48.57 | 49.46 | 6,860,252 | +1.36(+2.84%) |
Nov 16, 2016 | 48.53 | 48.76 | 47.71 | 48.10 | 4,387,513 | -0.66(-1.36%) |
Nov 15, 2016 | 47.19 | 48.97 | 47.04 | 48.76 | 5,359,121 | +1.58(+3.35%) |
Nov 14, 2016 | 47.72 | 48.04 | 46.43 | 47.18 | 5,398,330 | -0.79(-1.66%) |
Nov 11, 2016 | 48.38 | 48.47 | 47.41 | 47.97 | 4,273,940 | -0.49(-1.01%) |
Nov 10, 2016 | 49.61 | 50.09 | 48.40 | 48.46 | 6,187,288 | -0.93(-1.88%) |
Nov 09, 2016 | 48.62 | 49.54 | 48.56 | 49.39 | 4,895,559 | +0.19(+0.39%) |
Nov 08, 2016 | 48.66 | 49.24 | 48.39 | 49.20 | 5,533,140 | +0.49(+1.00%) |
Nov 07, 2016 | 49.63 | 49.71 | 48.43 | 48.71 | 6,255,424 | -0.16(-0.32%) |
Nov 04, 2016 | 48.94 | 49.60 | 48.52 | 48.86 | 9,409,501 | +1.94(+4.12%) |
Nov 03, 2016 | 47.40 | 47.81 | 46.58 | 46.93 | 7,453,983 | -0.70(-1.48%) |
Nov 02, 2016 | 48.33 | 48.53 | 47.18 | 47.63 | 4,829,499 | -0.86(-1.77%) |
Nov 01, 2016 | 48.37 | 49.20 | 48.10 | 48.49 | 6,585,806 | +0.62(+1.30%) |
Oct 31, 2016 | 47.90 | 48.30 | 47.66 | 47.87 | 2,566,784 | +0.11(+0.23%) |
Oct 28, 2016 | 47.19 | 48.08 | 47.19 | 47.76 | 3,655,412 | +0.59(+1.24%) |
Oct 27, 2016 | 47.97 | 47.97 | 46.83 | 47.18 | 3,733,957 | -0.81(-1.69%) |
Oct 26, 2016 | 47.76 | 48.57 | 47.62 | 47.99 | 2,643,048 | +0.02(+0.03%) |
Oct 25, 2016 | 47.75 | 48.24 | 47.52 | 47.97 | 2,439,665 | +0.04(+0.09%) |
Oct 24, 2016 | 47.48 | 48.01 | 47.47 | 47.93 | 3,206,683 | +0.65(+1.38%) |
Oct 21, 2016 | 47.79 | 47.98 | 47.23 | 47.28 | 3,962,712 | -0.61(-1.28%) |
Oct 20, 2016 | 47.86 | 48.21 | 47.62 | 47.89 | 3,498,896 | -0.22(-0.45%) |
Oct 19, 2016 | 47.56 | 48.34 | 47.23 | 48.10 | 2,620,230 | +0.59(+1.24%) |
Oct 18, 2016 | 48.07 | 48.15 | 47.46 | 47.52 | 3,047,959 | -0.10(-0.21%) |
Oct 17, 2016 | 46.77 | 47.94 | 46.65 | 47.62 | 4,002,612 | -0.13(-0.28%) |
Oct 14, 2016 | 48.40 | 48.59 | 46.92 | 47.75 | 4,627,703 | -0.30(-0.62%) |
Oct 13, 2016 | 48.11 | 48.20 | 47.28 | 48.05 | 3,267,048 | -0.55(-1.14%) |
Oct 12, 2016 | 48.60 | 48.91 | 48.37 | 48.60 | 2,359,345 | -0.17(-0.34%) |
Oct 11, 2016 | 49.15 | 49.63 | 48.61 | 48.77 | 4,882,526 | -0.09(-0.19%) |
Oct 10, 2016 | 48.46 | 49.08 | 48.28 | 48.86 | 3,227,347 | +0.57(+1.18%) |
Oct 07, 2016 | 48.24 | 48.67 | 47.97 | 48.29 | 3,737,125 | -0.35(-0.71%) |
Oct 06, 2016 | 48.48 | 49.00 | 48.37 | 48.63 | 3,855,280 | -0.06(-0.12%) |
Oct 05, 2016 | 48.68 | 49.21 | 48.64 | 48.69 | 4,523,164 | +0.05(+0.10%) |
Oct 04, 2016 | 49.47 | 49.47 | 48.27 | 48.64 | 5,653,401 | -0.05(-0.10%) |
Oct 03, 2016 | 48.88 | 49.21 | 48.33 | 48.69 | 6,212,843 | +1.10(+2.31%) |
Sep 30, 2016 | 46.94 | 47.86 | 46.57 | 47.59 | 4,627,291 | +0.50(+1.07%) |
Sep 29, 2016 | 47.57 | 48.06 | 46.86 | 47.09 | 3,859,124 | -0.45(-0.96%) |
Sep 28, 2016 | 47.17 | 47.56 | 46.55 | 47.54 | 3,831,559 | +0.49(+1.04%) |
Sep 27, 2016 | 46.73 | 47.42 | 46.57 | 47.05 | 2,682,291 | +0.36(+0.76%) |
Sep 26, 2016 | 47.00 | 47.04 | 46.37 | 46.70 | 3,363,735 | -0.76(-1.60%) |
Sep 23, 2016 | 46.91 | 47.50 | 46.26 | 47.46 | 4,405,259 | +0.17(+0.37%) |
Sep 22, 2016 | 47.09 | 47.51 | 46.92 | 47.28 | 4,058,332 | +0.34(+0.72%) |
Sep 21, 2016 | 46.72 | 47.09 | 46.42 | 46.95 | 4,482,502 | +0.40(+0.85%) |
Sep 20, 2016 | 46.82 | 47.13 | 46.18 | 46.55 | 4,815,987 | -0.27(-0.58%) |
Sep 19, 2016 | 47.69 | 47.70 | 46.48 | 46.82 | 6,684,265 | -0.80(-1.68%) |
Sep 16, 2016 | 47.58 | 47.90 | 47.38 | 47.62 | 5,009,385 | -0.10(-0.21%) |
Sep 15, 2016 | 47.55 | 47.83 | 47.19 | 47.72 | 6,553,016 | +0.10(+0.21%) |
Sep 14, 2016 | 46.94 | 47.65 | 46.64 | 47.62 | 9,705,751 | +1.45(+3.13%) |
Sep 13, 2016 | 46.10 | 46.69 | 45.64 | 46.18 | 5,697,548 | -0.29(-0.62%) |
Sep 12, 2016 | 44.92 | 46.67 | 44.79 | 46.46 | 6,935,127 | +1.02(+2.25%) |
Sep 09, 2016 | 45.33 | 45.88 | 45.18 | 45.44 | 6,719,912 | -0.03(-0.07%) |
Sep 08, 2016 | 45.65 | 45.73 | 45.34 | 45.47 | 4,717,459 | +0.51(+1.14%) |
Sep 07, 2016 | 44.83 | 45.30 | 44.79 | 44.96 | 4,749,797 | +0.26(+0.58%) |
Sep 06, 2016 | 44.16 | 44.72 | 44.10 | 44.70 | 4,979,849 | +0.65(+1.48%) |
Sep 02, 2016 | 44.01 | 44.04 | 44.04 | 44.04 | 7,837,394 | +0.10(+0.22%) |
Sep 01, 2016 | 42.44 | 44.09 | 42.37 | 43.95 | 12,767,325 | +2.94(+7.17%) |
Aug 31, 2016 | 41.46 | 41.55 | 40.90 | 41.01 | 3,661,229 | -0.61(-1.47%) |
Aug 30, 2016 | 41.73 | 41.74 | 41.40 | 41.62 | 2,776,825 | +0.05(+0.12%) |
Aug 29, 2016 | 41.18 | 41.73 | 40.87 | 41.57 | 3,344,088 | +0.47(+1.13%) |
Aug 26, 2016 | 41.48 | 41.61 | 40.75 | 41.10 | 4,157,765 | -0.35(-0.85%) |
Aug 25, 2016 | 41.00 | 41.85 | 40.94 | 41.46 | 4,431,875 | +0.33(+0.79%) |
Aug 24, 2016 | 42.65 | 42.80 | 40.97 | 41.13 | 7,034,712 | -1.52(-3.56%) |
Aug 23, 2016 | 43.07 | 43.29 | 42.62 | 42.65 | 4,121,945 | -0.29(-0.68%) |
Aug 22, 2016 | 42.64 | 42.99 | 42.40 | 42.94 | 4,083,280 | +0.30(+0.71%) |
Aug 19, 2016 | 42.24 | 42.78 | 41.89 | 42.64 | 6,097,700 | +0.07(+0.17%) |
Aug 18, 2016 | 42.85 | 43.03 | 42.51 | 42.57 | 4,100,471 | -0.30(-0.70%) |
Aug 17, 2016 | 42.91 | 43.00 | 42.50 | 42.87 | 2,637,456 | +0.11(+0.25%) |
Aug 16, 2016 | 42.88 | 42.95 | 42.52 | 42.76 | 2,376,032 | -0.16(-0.38%) |
Aug 15, 2016 | 42.62 | 43.16 | 42.60 | 42.93 | 3,579,289 | +0.62(+1.47%) |
Aug 12, 2016 | 42.48 | 42.61 | 42.16 | 42.31 | 2,854,911 | -0.23(-0.54%) |
Aug 11, 2016 | 42.35 | 42.93 | 42.25 | 42.53 | 3,684,143 | +0.29(+0.70%) |
Aug 10, 2016 | 42.46 | 42.78 | 41.93 | 42.24 | 4,000,162 | -0.10(-0.23%) |
Aug 09, 2016 | 41.65 | 42.35 | 41.36 | 42.34 | 6,845,397 | +0.72(+1.73%) |
Aug 08, 2016 | 41.02 | 41.64 | 40.94 | 41.62 | 5,730,997 | +0.89(+2.19%) |
Aug 05, 2016 | 41.15 | 41.38 | 40.64 | 40.73 | 3,916,507 | -0.26(-0.64%) |
Aug 04, 2016 | 41.03 | 41.63 | 40.67 | 40.99 | 4,013,869 | +0.18(+0.44%) |
Aug 03, 2016 | 40.43 | 40.91 | 40.09 | 40.81 | 2,815,201 | +0.16(+0.38%) |
Aug 02, 2016 | 41.00 | 41.03 | 40.43 | 40.66 | 3,711,254 | -0.38(-0.92%) |
Aug 01, 2016 | 41.26 | 41.44 | 40.56 | 41.03 | 3,647,385 | -0.33(-0.81%) |
Jul 29, 2016 | 40.54 | 41.84 | 40.40 | 41.37 | 6,035,943 | -0.10(-0.24%) |
Jul 28, 2016 | 40.84 | 41.62 | 40.73 | 41.46 | 4,366,827 | +0.47(+1.16%) |
Jul 27, 2016 | 41.12 | 41.49 | 40.36 | 40.99 | 5,701,987 | -0.35(-0.85%) |
Jul 26, 2016 | 40.24 | 41.57 | 40.24 | 41.34 | 12,661,935 | +2.30(+5.90%) |
Jul 25, 2016 | 38.86 | 39.61 | 38.85 | 39.04 | 7,401,316 | +0.39(+1.01%) |
Jul 22, 2016 | 38.15 | 38.77 | 38.12 | 38.65 | 5,442,562 | +0.50(+1.31%) |
Jul 21, 2016 | 38.35 | 38.64 | 37.95 | 38.15 | 2,426,864 | -0.20(-0.53%) |
Jul 20, 2016 | 37.91 | 38.38 | 37.77 | 38.35 | 3,351,716 | +0.51(+1.34%) |
Jul 19, 2016 | 38.03 | 38.12 | 37.52 | 37.85 | 4,408,247 | -0.49(-1.28%) |
Jul 18, 2016 | 38.06 | 38.47 | 37.47 | 38.34 | 5,336,866 | +0.62(+1.65%) |
Jul 15, 2016 | 37.61 | 38.06 | 37.42 | 37.72 | 3,106,675 | +0.14(+0.37%) |
Jul 14, 2016 | 37.64 | 37.68 | 37.17 | 37.58 | 3,482,890 | +0.15(+0.39%) |
Jul 13, 2016 | 37.94 | 37.95 | 37.07 | 37.43 | 4,655,409 | -0.57(-1.50%) |
Jul 12, 2016 | 37.91 | 38.22 | 37.73 | 38.00 | 6,632,701 | +0.50(+1.33%) |
Jul 11, 2016 | 36.75 | 38.00 | 36.55 | 37.50 | 8,090,468 | +1.46(+4.06%) |
Jul 08, 2016 | 35.89 | 36.24 | 35.58 | 36.04 | 3,623,876 | +0.47(+1.31%) |
Jul 07, 2016 | 35.67 | 36.10 | 35.26 | 35.58 | 3,055,377 | -0.03(-0.09%) |
Jul 06, 2016 | 34.73 | 35.64 | 34.54 | 35.61 | 4,673,696 | +0.65(+1.87%) |
Jul 05, 2016 | 35.44 | 35.44 | 34.77 | 34.95 | 3,621,446 | -0.74(-2.08%) |
Jul 01, 2016 | 35.61 | 35.70 | 35.70 | 35.70 | 3,084,976 | +0.18(+0.51%) |
Jun 30, 2016 | 35.89 | 35.89 | 34.77 | 35.52 | 4,791,535 | -0.11(-0.32%) |
Jun 29, 2016 | 35.18 | 35.85 | 34.92 | 35.63 | 4,561,597 | +0.93(+2.68%) |
Jun 28, 2016 | 34.86 | 35.07 | 34.32 | 34.70 | 4,546,024 | +0.55(+1.60%) |
Jun 27, 2016 | 34.99 | 35.03 | 33.85 | 34.15 | 6,359,883 | -1.22(-3.44%) |
Jun 24, 2016 | 36.16 | 36.61 | 35.28 | 35.37 | 6,475,817 | -2.33(-6.17%) |
Jun 23, 2016 | 37.14 | 37.71 | 37.12 | 37.70 | 4,853,199 | +1.00(+2.74%) |
Jun 22, 2016 | 37.08 | 37.22 | 36.57 | 36.69 | 4,105,871 | -0.21(-0.58%) |
Jun 21, 2016 | 36.28 | 36.99 | 35.84 | 36.91 | 4,501,146 | +0.72(+1.99%) |
Jun 20, 2016 | 38.16 | 38.35 | 36.11 | 36.19 | 8,044,180 | -1.58(-4.17%) |
Jun 17, 2016 | 37.56 | 37.95 | 37.43 | 37.76 | 4,217,954 | +0.39(+1.03%) |
Jun 16, 2016 | 37.39 | 37.52 | 37.03 | 37.38 | 4,161,857 | -0.39(-1.02%) |
Jun 15, 2016 | 37.77 | 38.25 | 37.56 | 37.76 | 4,208,161 | +0.05(+0.13%) |
Jun 14, 2016 | 36.82 | 37.75 | 36.59 | 37.72 | 5,385,005 | +0.72(+1.93%) |
Jun 13, 2016 | 36.98 | 37.63 | 36.91 | 37.00 | 4,282,019 | -0.19(-0.52%) |
Jun 10, 2016 | 37.41 | 37.55 | 37.08 | 37.19 | 4,759,991 | -0.82(-2.16%) |
Jun 09, 2016 | 38.13 | 38.38 | 37.84 | 38.01 | 2,732,953 | -0.27(-0.69%) |
Jun 08, 2016 | 38.34 | 38.75 | 37.92 | 38.28 | 4,226,768 | +0.18(+0.46%) |
Jun 07, 2016 | 37.43 | 38.38 | 37.39 | 38.10 | 5,270,867 | +0.62(+1.65%) |
Jun 06, 2016 | 37.24 | 37.60 | 36.88 | 37.48 | 4,761,546 | -0.11(-0.30%) |
Jun 03, 2016 | 37.57 | 37.77 | 36.90 | 37.60 | 5,041,222 | -0.02(-0.04%) |
Jun 02, 2016 | 37.15 | 37.75 | 37.10 | 37.61 | 4,434,277 | +0.33(+0.88%) |
Jun 01, 2016 | 36.25 | 37.42 | 36.25 | 37.28 | 3,494,726 | +0.10(+0.26%) |
May 31, 2016 | 37.29 | 37.53 | 36.96 | 37.19 | 4,099,195 | +0.04(+0.11%) |
May 27, 2016 | 36.58 | 37.15 | 37.15 | 37.15 | 4,386,963 | +0.62(+1.70%) |
May 26, 2016 | 37.33 | 37.41 | 36.11 | 36.53 | 3,958,116 | -0.71(-1.90%) |
May 25, 2016 | 36.78 | 37.44 | 36.71 | 37.23 | 6,530,643 | +0.60(+1.65%) |
May 24, 2016 | 36.59 | 36.91 | 36.43 | 36.63 | 4,048,659 | +0.40(+1.11%) |
May 23, 2016 | 36.20 | 36.57 | 36.18 | 36.23 | 4,130,823 | +0.05(+0.13%) |
May 20, 2016 | 35.95 | 36.40 | 35.79 | 36.18 | 3,096,798 | +0.54(+1.51%) |
May 19, 2016 | 35.97 | 36.08 | 35.44 | 35.64 | 4,392,096 | -0.42(-1.16%) |
May 18, 2016 | 36.31 | 36.80 | 35.85 | 36.06 | 3,071,906 | -0.47(-1.28%) |
May 17, 2016 | 36.60 | 37.15 | 36.32 | 36.53 | 3,056,336 | -0.13(-0.35%) |
May 16, 2016 | 36.12 | 36.98 | 36.08 | 36.65 | 3,980,053 | +0.55(+1.54%) |
May 13, 2016 | 36.39 | 36.80 | 36.09 | 36.10 | 2,958,798 | -0.60(-1.64%) |
May 12, 2016 | 36.77 | 36.86 | 36.13 | 36.70 | 3,419,617 | +0.14(+0.40%) |
May 11, 2016 | 36.97 | 37.03 | 36.47 | 36.56 | 2,824,100 | -0.53(-1.43%) |
May 10, 2016 | 36.32 | 37.21 | 36.28 | 37.09 | 3,012,997 | +0.94(+2.60%) |
May 09, 2016 | 36.47 | 36.77 | 35.72 | 36.15 | 4,608,666 | -0.43(-1.19%) |
May 06, 2016 | 35.75 | 36.62 | 35.68 | 36.58 | 4,407,437 | +0.84(+2.34%) |
May 05, 2016 | 36.59 | 36.59 | 35.59 | 35.75 | 5,623,998 | -0.61(-1.68%) |
May 04, 2016 | 36.37 | 36.68 | 36.09 | 36.36 | 5,596,770 | -0.45(-1.22%) |
May 03, 2016 | 37.20 | 37.20 | 36.49 | 36.81 | 4,199,306 | -0.79(-2.10%) |
May 02, 2016 | 37.34 | 38.11 | 37.24 | 37.60 | 5,556,574 | +1.29(+3.54%) |
Apr 29, 2016 | 36.85 | 37.15 | 36.16 | 36.31 | 5,913,057 | -0.57(-1.55%) |
Apr 28, 2016 | 36.55 | 37.59 | 36.51 | 36.88 | 4,525,064 | +0.15(+0.42%) |
Apr 27, 2016 | 36.99 | 37.34 | 36.65 | 36.73 | 4,517,841 | -0.35(-0.93%) |
Apr 26, 2016 | 36.94 | 37.06 | 36.42 | 37.07 | 4,265,894 | +0.23(+0.61%) |
Apr 25, 2016 | 37.59 | 37.68 | 36.73 | 36.85 | 6,389,402 | -0.84(-2.24%) |
Apr 22, 2016 | 37.89 | 38.79 | 37.47 | 37.69 | 9,019,549 | -0.42(-1.10%) |
Apr 21, 2016 | 38.56 | 38.68 | 37.01 | 38.11 | 26,342,952 | -3.85(-9.18%) |
Apr 20, 2016 | 42.64 | 42.79 | 41.56 | 41.96 | 8,860,307 | -0.26(-0.61%) |
Apr 19, 2016 | 41.28 | 42.87 | 41.21 | 42.22 | 8,883,934 | +1.08(+2.62%) |
Apr 18, 2016 | 40.75 | 41.27 | 40.47 | 41.14 | 4,286,496 | +0.18(+0.43%) |
Apr 15, 2016 | 40.61 | 41.09 | 40.31 | 40.96 | 3,555,034 | +0.19(+0.47%) |
Apr 14, 2016 | 41.50 | 41.62 | 40.59 | 40.77 | 4,057,006 | -0.23(-0.55%) |
Apr 13, 2016 | 40.24 | 41.14 | 39.92 | 41.00 | 4,998,419 | +1.17(+2.93%) |
Apr 12, 2016 | 39.65 | 40.10 | 39.43 | 39.83 | 3,579,689 | +0.18(+0.45%) |
Apr 11, 2016 | 40.10 | 40.38 | 39.62 | 39.65 | 3,847,230 | -0.14(-0.34%) |
Apr 08, 2016 | 40.93 | 40.93 | 39.58 | 39.79 | 4,689,117 | -0.60(-1.47%) |
Apr 07, 2016 | 40.47 | 41.15 | 39.99 | 40.39 | 11,127,189 | +0.35(+0.88%) |
Apr 06, 2016 | 40.18 | 40.20 | 39.06 | 40.03 | 5,652,660 | -0.14(-0.34%) |
Apr 05, 2016 | 40.20 | 40.53 | 39.89 | 40.17 | 5,287,243 | -0.45(-1.11%) |
Apr 04, 2016 | 41.42 | 41.66 | 40.59 | 40.62 | 6,213,178 | -0.97(-2.34%) |
Apr 01, 2016 | 40.91 | 41.77 | 39.88 | 41.59 | 6,203,044 | +0.03(+0.08%) |
Mar 31, 2016 | 41.93 | 42.02 | 41.28 | 41.56 | 5,435,516 | -0.44(-1.05%) |
Mar 30, 2016 | 42.70 | 43.18 | 41.61 | 42.00 | 4,526,664 | -0.24(-0.57%) |
Mar 29, 2016 | 42.21 | 42.66 | 41.64 | 42.24 | 5,561,070 | +0.47(+1.14%) |
Mar 28, 2016 | 42.20 | 42.31 | 41.22 | 41.77 | 4,117,426 | -0.43(-1.01%) |
Mar 24, 2016 | 41.62 | 42.20 | 42.20 | 42.20 | 6,162,315 | +0.07(+0.17%) |
Mar 23, 2016 | 42.68 | 42.68 | 41.83 | 42.12 | 3,667,413 | -0.72(-1.69%) |
Mar 22, 2016 | 42.44 | 43.47 | 42.44 | 42.85 | 4,408,271 | +0.01(+0.02%) |
Mar 21, 2016 | 42.88 | 43.02 | 41.99 | 42.84 | 5,423,832 | -0.28(-0.65%) |
Mar 18, 2016 | 44.04 | 44.07 | 42.89 | 43.12 | 9,014,106 | +0.20(+0.47%) |
Mar 17, 2016 | 42.40 | 43.26 | 42.25 | 42.92 | 6,975,316 | +0.59(+1.39%) |
Mar 16, 2016 | 41.12 | 42.44 | 40.96 | 42.33 | 6,355,649 | +1.12(+2.71%) |
Mar 15, 2016 | 41.86 | 42.01 | 40.70 | 41.21 | 5,083,851 | -0.32(-0.76%) |
Mar 14, 2016 | 40.94 | 41.93 | 40.86 | 41.53 | 5,577,670 | +0.60(+1.47%) |
Mar 11, 2016 | 40.66 | 41.23 | 40.38 | 40.93 | 6,522,229 | +0.78(+1.94%) |
Mar 10, 2016 | 40.64 | 40.68 | 39.69 | 40.15 | 6,086,303 | +0.42(+1.06%) |
Mar 09, 2016 | 39.20 | 40.03 | 39.06 | 39.73 | 4,458,106 | +0.87(+2.25%) |
Mar 08, 2016 | 39.90 | 39.99 | 38.68 | 38.86 | 5,435,828 | -1.48(-3.66%) |
Mar 07, 2016 | 40.24 | 41.04 | 40.04 | 40.33 | 6,438,714 | -0.77(-1.87%) |
Mar 04, 2016 | 41.68 | 41.73 | 40.35 | 41.10 | 8,580,400 | -0.63(-1.52%) |
Mar 03, 2016 | 40.45 | 42.25 | 40.32 | 41.74 | 11,446,697 | +1.24(+3.06%) |
Mar 02, 2016 | 40.11 | 40.58 | 39.81 | 40.50 | 7,076,500 | +0.27(+0.67%) |
Mar 01, 2016 | 38.90 | 41.06 | 38.74 | 40.23 | 12,639,991 | +1.92(+5.01%) |
Feb 29, 2016 | 38.02 | 38.55 | 37.77 | 38.31 | 6,023,211 | +0.29(+0.75%) |
Feb 26, 2016 | 38.01 | 38.40 | 37.81 | 38.02 | 5,993,971 | +0.38(+1.01%) |
Feb 25, 2016 | 37.21 | 37.65 | 36.58 | 37.64 | 3,911,991 | +0.41(+1.11%) |
Feb 24, 2016 | 36.82 | 37.41 | 35.99 | 37.23 | 5,407,897 | -0.25(-0.66%) |
Feb 23, 2016 | 37.35 | 37.97 | 36.84 | 37.48 | 5,120,778 | -0.22(-0.59%) |
Feb 22, 2016 | 37.27 | 38.31 | 37.27 | 37.70 | 6,769,667 | +1.31(+3.60%) |
Feb 19, 2016 | 36.02 | 36.50 | 35.84 | 36.39 | 5,073,154 | -0.13(-0.35%) |
Feb 18, 2016 | 36.85 | 37.06 | 35.90 | 36.52 | 6,053,754 | -0.24(-0.65%) |
Feb 17, 2016 | 36.58 | 37.02 | 36.01 | 36.75 | 7,391,113 | +0.40(+1.09%) |
Feb 16, 2016 | 35.56 | 36.48 | 34.86 | 36.36 | 7,959,608 | +1.37(+3.92%) |
Feb 12, 2016 | 32.75 | 34.98 | 34.98 | 34.98 | 9,700,008 | +3.05(+9.54%) |
Feb 11, 2016 | 31.10 | 32.54 | 31.08 | 31.94 | 6,889,483 | +0.10(+0.30%) |
Feb 10, 2016 | 31.71 | 32.75 | 31.32 | 31.84 | 8,199,952 | +0.44(+1.39%) |
Feb 09, 2016 | 31.59 | 32.24 | 30.96 | 31.41 | 6,818,935 | -0.75(-2.34%) |
Feb 08, 2016 | 32.79 | 32.79 | 31.18 | 32.16 | 6,832,146 | -1.15(-3.45%) |
Feb 05, 2016 | 33.71 | 33.71 | 32.45 | 33.31 | 6,420,487 | -0.56(-1.64%) |
Feb 04, 2016 | 33.64 | 34.50 | 33.18 | 33.87 | 5,641,521 | +0.10(+0.28%) |
Feb 03, 2016 | 33.65 | 34.00 | 32.27 | 33.77 | 8,586,276 | +0.29(+0.85%) |
Feb 02, 2016 | 34.91 | 34.91 | 33.09 | 33.48 | 10,451,628 | -1.93(-5.44%) |
Feb 01, 2016 | 35.53 | 35.63 | 34.56 | 35.41 | 7,691,322 | -0.37(-1.04%) |
Jan 29, 2016 | 34.12 | 35.79 | 34.07 | 35.79 | 11,120,041 | +1.83(+5.40%) |
Jan 28, 2016 | 33.69 | 34.81 | 33.33 | 33.95 | 10,072,626 | +0.95(+2.89%) |
Jan 27, 2016 | 32.54 | 33.62 | 32.24 | 33.00 | 12,021,354 | +0.57(+1.76%) |
Jan 26, 2016 | 31.05 | 32.60 | 30.41 | 32.43 | 8,071,961 | +1.40(+4.50%) |
Jan 25, 2016 | 30.96 | 31.84 | 30.88 | 31.03 | 7,526,721 | +0.06(+0.21%) |
Jan 22, 2016 | 31.15 | 31.48 | 30.45 | 30.97 | 9,235,842 | +1.10(+3.69%) |
Jan 21, 2016 | 29.41 | 30.07 | 28.80 | 29.87 | 5,658,866 | +0.34(+1.16%) |
Jan 20, 2016 | 29.83 | 29.91 | 27.68 | 29.53 | 9,407,936 | -0.97(-3.17%) |
Jan 19, 2016 | 31.37 | 31.41 | 29.89 | 30.49 | 6,618,822 | -0.23(-0.75%) |
Jan 15, 2016 | 29.73 | 30.72 | 30.72 | 30.72 | 13,542,353 | +1.01(+3.39%) |
Jan 14, 2016 | 29.60 | 30.00 | 28.54 | 29.72 | 9,267,430 | +0.38(+1.30%) |
Jan 13, 2016 | 31.06 | 31.26 | 29.14 | 29.33 | 7,253,232 | -1.54(-4.99%) |
Jan 12, 2016 | 31.19 | 31.74 | 30.28 | 30.87 | 7,669,078 | -0.06(-0.20%) |
Jan 11, 2016 | 31.41 | 32.06 | 30.60 | 30.94 | 7,519,548 | -0.02(-0.05%) |
Jan 08, 2016 | 31.18 | 32.22 | 30.87 | 30.95 | 8,415,612 | +0.18(+0.59%) |
Jan 07, 2016 | 32.75 | 32.81 | 30.75 | 30.77 | 16,921,448 | -3.10(-9.16%) |
Jan 06, 2016 | 34.20 | 34.40 | 33.38 | 33.87 | 6,311,965 | -1.07(-3.07%) |
Jan 05, 2016 | 34.63 | 35.59 | 34.43 | 34.94 | 6,607,932 | +0.51(+1.47%) |
Jan 04, 2016 | 33.96 | 34.44 | 32.90 | 34.44 | 8,145,503 | -0.35(-1.00%) |
Dec 31, 2015 | 34.64 | 34.79 | 34.79 | 34.79 | 3,744,422 | -0.12(-0.34%) |
Dec 30, 2015 | 35.13 | 35.29 | 34.73 | 34.90 | 2,894,449 | -0.31(-0.88%) |
Dec 29, 2015 | 35.26 | 35.70 | 34.90 | 35.21 | 3,902,337 | +0.21(+0.59%) |
Dec 28, 2015 | 34.76 | 35.14 | 34.28 | 35.01 | 4,217,337 | -0.19(-0.54%) |
Dec 24, 2015 | 35.17 | 35.20 | 35.20 | 35.20 | 2,837,397 | -0.12(-0.34%) |
Dec 23, 2015 | 34.43 | 35.63 | 34.33 | 35.32 | 7,318,883 | +1.25(+3.68%) |
Dec 22, 2015 | 33.44 | 34.25 | 33.25 | 34.06 | 6,222,218 | +0.71(+2.12%) |
Dec 21, 2015 | 33.19 | 33.68 | 32.89 | 33.36 | 4,835,902 | +0.40(+1.23%) |
Dec 18, 2015 | 32.70 | 33.47 | 32.66 | 32.95 | 6,996,308 | +0.29(+0.87%) |
Dec 17, 2015 | 34.15 | 34.30 | 32.65 | 32.67 | 6,164,892 | -1.23(-3.64%) |
Dec 16, 2015 | 32.81 | 34.10 | 32.55 | 33.90 | 7,139,551 | +1.49(+4.60%) |
Dec 15, 2015 | 31.97 | 32.97 | 31.78 | 32.41 | 7,297,796 | +0.84(+2.65%) |
Dec 14, 2015 | 32.04 | 32.82 | 31.41 | 31.57 | 8,114,571 | -0.66(-2.04%) |
Dec 11, 2015 | 32.84 | 32.98 | 32.05 | 32.23 | 7,073,356 | -1.20(-3.60%) |
Dec 10, 2015 | 34.25 | 34.64 | 33.21 | 33.43 | 7,922,902 | -0.70(-2.06%) |
Dec 09, 2015 | 33.86 | 35.35 | 33.67 | 34.14 | 9,791,054 | +0.90(+2.70%) |
Dec 08, 2015 | 33.16 | 33.45 | 32.46 | 33.24 | 4,372,654 | -0.45(-1.32%) |
Dec 07, 2015 | 33.95 | 34.13 | 33.46 | 33.68 | 5,930,945 | -0.45(-1.30%) |
Dec 04, 2015 | 34.00 | 34.39 | 33.43 | 34.13 | 5,845,015 | +0.12(+0.34%) |
Dec 03, 2015 | 35.50 | 35.54 | 33.69 | 34.01 | 5,384,380 | -1.28(-3.63%) |
Dec 02, 2015 | 34.78 | 36.10 | 34.65 | 35.29 | 7,307,113 | +0.30(+0.85%) |