Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 40.79 | 41.80 | 40.63 | 41.80 | 5,331,019 | +1.20(+2.96%) |
Jun 29, 2016 | 40.38 | 40.70 | 39.88 | 40.59 | 4,135,850 | +0.75(+1.87%) |
Jun 28, 2016 | 40.07 | 40.08 | 39.35 | 39.85 | 6,513,173 | +0.40(+1.02%) |
Jun 27, 2016 | 40.37 | 40.39 | 38.82 | 39.45 | 7,453,520 | -1.28(-3.15%) |
Jun 24, 2016 | 41.62 | 41.77 | 40.53 | 40.73 | 11,857,176 | -2.28(-5.29%) |
Jun 23, 2016 | 42.62 | 43.02 | 42.46 | 43.01 | 3,307,833 | +0.87(+2.05%) |
Jun 22, 2016 | 42.30 | 42.50 | 42.06 | 42.14 | 4,597,517 | -0.45(-1.05%) |
Jun 21, 2016 | 42.74 | 42.90 | 42.27 | 42.59 | 3,893,876 | -0.17(-0.39%) |
Jun 20, 2016 | 42.70 | 43.17 | 42.68 | 42.76 | 4,739,898 | +0.74(+1.75%) |
Jun 17, 2016 | 41.76 | 42.15 | 41.66 | 42.02 | 4,527,860 | +0.26(+0.61%) |
Jun 16, 2016 | 41.31 | 41.87 | 40.95 | 41.76 | 2,787,721 | +0.13(+0.31%) |
Jun 15, 2016 | 41.90 | 42.04 | 41.56 | 41.64 | 3,066,174 | -0.05(-0.12%) |
Jun 14, 2016 | 41.35 | 41.73 | 41.27 | 41.68 | 3,500,700 | +0.31(+0.76%) |
Jun 13, 2016 | 41.85 | 42.01 | 41.37 | 41.37 | 4,642,758 | -0.88(-2.09%) |
Jun 10, 2016 | 42.68 | 42.73 | 41.90 | 42.25 | 4,044,786 | -0.69(-1.60%) |
Jun 09, 2016 | 42.65 | 43.05 | 42.56 | 42.94 | 3,677,559 | -0.18(-0.43%) |
Jun 08, 2016 | 43.07 | 43.30 | 42.85 | 43.13 | 3,760,659 | +0.23(+0.54%) |
Jun 07, 2016 | 43.04 | 43.28 | 42.83 | 42.89 | 4,083,661 | +0.04(+0.09%) |
Jun 06, 2016 | 42.12 | 42.90 | 42.05 | 42.85 | 4,488,811 | +0.95(+2.26%) |
Jun 03, 2016 | 41.81 | 41.94 | 41.32 | 41.91 | 3,174,525 | +0.05(+0.11%) |
Jun 02, 2016 | 41.71 | 41.92 | 41.31 | 41.86 | 3,980,637 | +0.06(+0.15%) |
Jun 01, 2016 | 41.50 | 41.81 | 41.14 | 41.80 | 3,099,068 | +0.11(+0.27%) |
May 31, 2016 | 41.85 | 42.03 | 41.35 | 41.68 | 4,392,100 | -0.14(-0.34%) |
May 27, 2016 | 41.82 | 41.83 | 41.83 | 41.83 | 2,076,017 | +0.14(+0.35%) |
May 26, 2016 | 41.82 | 42.04 | 41.56 | 41.68 | 2,318,128 | -0.06(-0.13%) |
May 25, 2016 | 41.09 | 41.87 | 41.01 | 41.74 | 3,560,839 | +0.74(+1.80%) |
May 24, 2016 | 40.74 | 41.19 | 40.58 | 41.00 | 3,071,416 | +0.38(+0.95%) |
May 23, 2016 | 40.52 | 40.83 | 40.24 | 40.62 | 4,765,444 | +0.03(+0.08%) |
May 20, 2016 | 40.43 | 40.75 | 40.35 | 40.59 | 3,043,880 | +0.41(+1.02%) |
May 19, 2016 | 40.50 | 40.53 | 39.65 | 40.18 | 7,598,512 | -0.53(-1.30%) |
May 18, 2016 | 41.60 | 41.67 | 40.50 | 40.71 | 8,135,740 | -1.24(-2.96%) |
May 17, 2016 | 42.27 | 42.58 | 41.78 | 41.95 | 3,497,300 | -0.37(-0.87%) |
May 16, 2016 | 41.67 | 42.45 | 41.64 | 42.32 | 5,150,816 | +0.80(+1.93%) |
May 13, 2016 | 42.25 | 42.40 | 41.39 | 41.52 | 4,089,423 | -0.88(-2.08%) |
May 12, 2016 | 42.64 | 42.82 | 42.13 | 42.40 | 3,482,467 | +0.04(+0.09%) |
May 11, 2016 | 42.70 | 42.85 | 42.26 | 42.36 | 4,523,294 | -0.13(-0.31%) |
May 10, 2016 | 41.91 | 42.50 | 41.81 | 42.49 | 3,456,447 | +0.70(+1.67%) |
May 09, 2016 | 42.37 | 42.38 | 41.60 | 41.79 | 3,699,543 | -0.55(-1.29%) |
May 06, 2016 | 42.05 | 42.40 | 41.82 | 42.34 | 3,034,088 | +0.26(+0.62%) |
May 05, 2016 | 42.19 | 42.41 | 41.72 | 42.08 | 5,027,907 | +0.16(+0.38%) |
May 04, 2016 | 43.12 | 43.26 | 41.59 | 41.92 | 7,230,640 | -1.50(-3.46%) |
May 03, 2016 | 44.06 | 44.17 | 43.03 | 43.42 | 6,245,744 | -0.43(-0.98%) |
May 02, 2016 | 43.28 | 43.89 | 43.04 | 43.85 | 5,358,597 | +0.46(+1.06%) |
Apr 29, 2016 | 43.63 | 43.93 | 43.17 | 43.39 | 5,279,957 | -0.31(-0.71%) |
Apr 28, 2016 | 44.56 | 44.56 | 43.53 | 43.70 | 4,498,200 | -1.01(-2.26%) |
Apr 27, 2016 | 44.66 | 45.13 | 44.44 | 44.70 | 5,289,285 | +0.14(+0.32%) |
Apr 26, 2016 | 44.18 | 44.59 | 44.12 | 44.56 | 3,992,521 | +0.64(+1.45%) |
Apr 25, 2016 | 44.00 | 44.18 | 43.68 | 43.93 | 4,301,755 | -0.13(-0.29%) |
Apr 22, 2016 | 43.96 | 44.39 | 43.76 | 44.05 | 4,506,620 | +0.24(+0.54%) |
Apr 21, 2016 | 43.77 | 44.09 | 43.73 | 43.81 | 3,424,002 | +0.08(+0.18%) |
Apr 20, 2016 | 44.41 | 44.47 | 43.70 | 43.74 | 4,636,867 | -0.46(-1.04%) |
Apr 19, 2016 | 44.15 | 44.55 | 43.85 | 44.20 | 4,665,779 | +0.34(+0.78%) |
Apr 18, 2016 | 43.93 | 43.97 | 43.24 | 43.85 | 4,355,318 | -0.08(-0.18%) |
Apr 15, 2016 | 43.78 | 44.15 | 43.68 | 43.93 | 4,386,761 | +0.20(+0.45%) |
Apr 14, 2016 | 44.27 | 44.27 | 43.66 | 43.74 | 3,072,718 | -0.32(-0.72%) |
Apr 13, 2016 | 43.67 | 44.08 | 43.35 | 44.05 | 5,362,704 | +0.75(+1.72%) |
Apr 12, 2016 | 42.78 | 43.60 | 42.72 | 43.31 | 4,262,453 | +0.60(+1.39%) |
Apr 11, 2016 | 42.83 | 43.30 | 42.71 | 42.71 | 5,445,809 | -0.05(-0.11%) |
Apr 08, 2016 | 42.48 | 43.20 | 42.39 | 42.76 | 4,677,190 | +0.77(+1.83%) |
Apr 07, 2016 | 42.08 | 42.59 | 41.92 | 41.99 | 5,775,896 | -0.28(-0.66%) |
Apr 06, 2016 | 42.68 | 42.69 | 41.77 | 42.27 | 5,653,120 | -0.23(-0.54%) |
Apr 05, 2016 | 42.92 | 43.05 | 42.23 | 42.50 | 4,027,725 | -0.48(-1.11%) |
Apr 04, 2016 | 43.51 | 43.55 | 42.53 | 42.97 | 5,364,885 | -0.51(-1.17%) |
Apr 01, 2016 | 42.18 | 43.51 | 42.12 | 43.48 | 4,456,692 | +0.29(+0.68%) |
Mar 31, 2016 | 43.31 | 43.45 | 42.99 | 43.19 | 3,703,676 | -0.14(-0.33%) |
Mar 30, 2016 | 43.68 | 43.75 | 43.12 | 43.33 | 2,802,775 | +0.09(+0.20%) |
Mar 29, 2016 | 42.96 | 43.31 | 42.59 | 43.24 | 4,210,126 | +0.10(+0.22%) |
Mar 28, 2016 | 43.22 | 43.37 | 42.85 | 43.15 | 3,791,554 | -0.05(-0.11%) |
Mar 24, 2016 | 43.02 | 43.20 | 43.20 | 43.20 | 4,687,480 | -0.17(-0.38%) |
Mar 23, 2016 | 43.66 | 43.74 | 43.24 | 43.36 | 4,760,300 | -0.57(-1.30%) |
Mar 22, 2016 | 43.36 | 44.11 | 43.34 | 43.93 | 4,451,967 | +0.26(+0.60%) |
Mar 21, 2016 | 43.43 | 43.72 | 43.31 | 43.67 | 6,191,844 | +0.28(+0.64%) |
Mar 18, 2016 | 43.64 | 43.68 | 43.06 | 43.39 | 16,033,190 | -0.08(-0.18%) |
Mar 17, 2016 | 41.03 | 43.83 | 40.95 | 43.47 | 15,222,080 | +2.61(+6.39%) |
Mar 16, 2016 | 40.50 | 40.98 | 40.21 | 40.86 | 3,819,904 | +0.52(+1.30%) |
Mar 15, 2016 | 40.26 | 40.38 | 39.76 | 40.34 | 3,828,833 | -0.36(-0.88%) |
Mar 14, 2016 | 40.42 | 40.84 | 40.39 | 40.69 | 3,461,110 | -0.02(-0.04%) |
Mar 11, 2016 | 40.41 | 40.87 | 40.30 | 40.71 | 4,388,055 | +0.56(+1.40%) |
Mar 10, 2016 | 40.12 | 40.21 | 39.55 | 40.15 | 6,000,477 | +0.39(+0.98%) |
Mar 09, 2016 | 40.46 | 40.61 | 39.71 | 39.76 | 5,964,843 | -0.53(-1.32%) |
Mar 08, 2016 | 40.85 | 41.22 | 40.22 | 40.29 | 6,378,365 | -0.94(-2.27%) |
Mar 07, 2016 | 40.58 | 41.24 | 40.50 | 41.23 | 3,932,141 | +0.52(+1.27%) |
Mar 04, 2016 | 40.34 | 40.90 | 40.21 | 40.71 | 4,548,122 | +0.37(+0.93%) |
Mar 03, 2016 | 40.03 | 40.38 | 39.91 | 40.34 | 3,143,735 | +0.30(+0.75%) |
Mar 02, 2016 | 39.62 | 40.05 | 39.38 | 40.03 | 4,484,413 | +0.35(+0.88%) |
Mar 01, 2016 | 39.30 | 39.97 | 39.03 | 39.69 | 3,580,527 | +0.91(+2.33%) |
Feb 29, 2016 | 39.23 | 39.33 | 38.76 | 38.78 | 5,244,834 | -0.44(-1.11%) |
Feb 26, 2016 | 38.90 | 39.55 | 38.78 | 39.22 | 5,125,516 | +0.60(+1.54%) |
Feb 25, 2016 | 38.42 | 38.64 | 38.05 | 38.62 | 2,844,003 | +0.21(+0.56%) |
Feb 24, 2016 | 37.96 | 38.45 | 37.47 | 38.41 | 3,954,914 | -0.08(-0.21%) |
Feb 23, 2016 | 39.08 | 39.37 | 38.39 | 38.49 | 3,481,477 | -0.65(-1.66%) |
Feb 22, 2016 | 38.17 | 39.29 | 38.51 | 39.14 | 4,802,575 | +0.97(+2.54%) |
Feb 19, 2016 | 38.27 | 38.37 | 37.81 | 38.17 | 5,539,919 | -0.22(-0.58%) |
Feb 18, 2016 | 38.14 | 38.74 | 38.06 | 38.39 | 6,567,250 | +0.46(+1.21%) |
Feb 17, 2016 | 37.37 | 38.29 | 37.31 | 37.93 | 4,726,395 | +0.91(+2.45%) |
Feb 16, 2016 | 37.10 | 37.18 | 36.39 | 37.02 | 5,795,565 | +0.48(+1.30%) |
Feb 12, 2016 | 36.11 | 36.55 | 36.55 | 36.55 | 5,352,191 | +0.47(+1.30%) |
Feb 11, 2016 | 35.62 | 36.38 | 35.50 | 36.08 | 5,075,039 | -0.27(-0.74%) |
Feb 10, 2016 | 36.87 | 37.08 | 36.29 | 36.35 | 5,600,008 | -0.53(-1.43%) |
Feb 09, 2016 | 36.56 | 37.19 | 36.32 | 36.88 | 6,258,729 | -0.12(-0.32%) |
Feb 08, 2016 | 36.52 | 37.21 | 36.14 | 37.00 | 6,578,685 | +0.12(+0.32%) |
Feb 05, 2016 | 36.67 | 37.11 | 36.47 | 36.88 | 4,986,383 | +0.03(+0.09%) |
Feb 04, 2016 | 36.41 | 37.96 | 36.32 | 36.85 | 9,992,653 | +0.61(+1.69%) |
Feb 03, 2016 | 36.32 | 36.53 | 35.20 | 36.23 | 7,706,075 | +0.20(+0.55%) |
Feb 02, 2016 | 35.38 | 37.10 | 35.25 | 36.04 | 8,635,268 | +0.27(+0.75%) |
Feb 01, 2016 | 35.69 | 35.97 | 35.41 | 35.77 | 5,758,815 | -0.38(-1.04%) |
Jan 29, 2016 | 35.20 | 36.15 | 35.08 | 36.15 | 9,639,574 | +1.08(+3.09%) |
Jan 28, 2016 | 34.68 | 35.12 | 34.25 | 35.06 | 6,240,761 | +0.96(+2.81%) |
Jan 27, 2016 | 33.89 | 34.83 | 33.55 | 34.10 | 9,076,156 | +0.22(+0.65%) |
Jan 26, 2016 | 33.55 | 34.19 | 33.44 | 33.88 | 8,271,297 | +0.64(+1.92%) |
Jan 25, 2016 | 33.80 | 33.88 | 33.16 | 33.25 | 5,687,672 | -0.69(-2.04%) |
Jan 22, 2016 | 34.50 | 34.57 | 33.36 | 33.94 | 5,961,451 | +0.18(+0.54%) |
Jan 21, 2016 | 33.29 | 34.11 | 32.85 | 33.76 | 5,499,995 | +0.24(+0.70%) |
Jan 20, 2016 | 33.26 | 33.78 | 32.43 | 33.52 | 7,514,268 | -0.39(-1.16%) |
Jan 19, 2016 | 34.28 | 34.35 | 33.45 | 33.91 | 5,211,324 | +0.04(+0.12%) |
Jan 15, 2016 | 33.57 | 33.87 | 33.87 | 33.87 | 8,124,403 | -0.58(-1.69%) |
Jan 14, 2016 | 34.22 | 34.69 | 33.69 | 34.46 | 5,445,156 | +0.45(+1.32%) |
Jan 13, 2016 | 35.04 | 35.16 | 33.93 | 34.01 | 5,874,307 | -0.75(-2.17%) |
Jan 12, 2016 | 34.81 | 35.19 | 34.30 | 34.76 | 5,262,300 | +0.33(+0.96%) |
Jan 11, 2016 | 34.73 | 34.87 | 34.00 | 34.43 | 5,465,581 | -0.24(-0.68%) |
Jan 08, 2016 | 35.37 | 35.46 | 34.60 | 34.67 | 6,875,704 | -0.40(-1.14%) |
Jan 07, 2016 | 35.85 | 36.01 | 35.01 | 35.07 | 7,837,985 | -1.45(-3.96%) |
Jan 06, 2016 | 36.39 | 36.68 | 36.10 | 36.52 | 6,895,018 | -0.42(-1.15%) |
Jan 05, 2016 | 37.40 | 37.48 | 36.66 | 36.94 | 4,650,957 | -0.24(-0.66%) |
Jan 04, 2016 | 37.60 | 37.22 | 36.57 | 37.18 | 6,295,749 | -0.42(-1.11%) |
Dec 31, 2015 | 37.95 | 37.60 | 37.60 | 37.60 | 4,231,192 | -0.55(-1.44%) |
Dec 30, 2015 | 38.01 | 38.41 | 37.92 | 38.15 | 6,501,166 | +0.03(+0.08%) |
Dec 29, 2015 | 38.13 | 38.47 | 37.73 | 38.12 | 3,800,943 | +0.18(+0.48%) |
Dec 28, 2015 | 37.81 | 38.03 | 37.48 | 37.94 | 3,950,859 | +0.00(+0.00%) |
Dec 24, 2015 | 37.88 | 37.94 | 37.94 | 37.94 | 2,152,040 | -0.05(-0.14%) |
Dec 23, 2015 | 37.02 | 38.05 | 36.92 | 37.99 | 7,454,062 | +1.16(+3.16%) |
Dec 22, 2015 | 36.16 | 36.99 | 36.16 | 36.83 | 6,010,147 | +0.76(+2.11%) |
Dec 21, 2015 | 35.45 | 36.13 | 35.41 | 36.07 | 7,932,531 | +1.01(+2.89%) |
Dec 18, 2015 | 35.25 | 35.64 | 35.05 | 35.05 | 9,168,659 | -0.32(-0.91%) |
Dec 17, 2015 | 36.19 | 36.45 | 35.35 | 35.38 | 6,420,259 | -0.86(-2.39%) |
Dec 16, 2015 | 35.75 | 36.35 | 35.35 | 36.24 | 7,118,388 | +0.69(+1.95%) |
Dec 15, 2015 | 35.74 | 35.74 | 35.30 | 35.55 | 7,315,513 | +0.18(+0.51%) |
Dec 14, 2015 | 35.72 | 35.86 | 35.08 | 35.37 | 9,327,233 | -0.39(-1.08%) |
Dec 11, 2015 | 36.56 | 36.59 | 35.69 | 35.75 | 8,917,148 | -1.17(-3.17%) |
Dec 10, 2015 | 37.26 | 37.42 | 36.85 | 36.92 | 5,625,130 | -0.13(-0.36%) |
Dec 09, 2015 | 37.02 | 37.68 | 36.80 | 37.06 | 8,538,843 | -0.11(-0.30%) |
Dec 08, 2015 | 37.82 | 38.01 | 37.07 | 37.17 | 7,860,752 | -0.97(-2.54%) |
Dec 07, 2015 | 38.51 | 38.59 | 38.03 | 38.14 | 6,074,350 | -0.52(-1.34%) |
Dec 04, 2015 | 38.10 | 38.75 | 38.03 | 38.65 | 5,896,567 | +0.46(+1.21%) |
Dec 03, 2015 | 38.51 | 38.52 | 37.88 | 38.19 | 7,787,420 | -0.26(-0.67%) |
Dec 02, 2015 | 38.84 | 39.35 | 38.36 | 38.45 | 5,563,537 | -0.56(-1.43%) |
Dec 01, 2015 | 39.48 | 39.65 | 38.48 | 39.01 | 7,031,874 | -0.30(-0.76%) |
Nov 30, 2015 | 39.60 | 39.63 | 39.28 | 39.31 | 6,208,089 | -0.23(-0.58%) |
Nov 27, 2015 | 39.39 | 39.64 | 39.12 | 39.53 | 2,594,111 | +0.04(+0.10%) |
Nov 25, 2015 | 39.29 | 39.50 | 39.50 | 39.50 | 3,545,434 | +0.13(+0.34%) |
Nov 24, 2015 | 39.21 | 40.46 | 39.08 | 39.36 | 3,838,983 | +0.04(+0.10%) |
Nov 23, 2015 | 39.46 | 39.58 | 39.20 | 39.32 | 4,684,864 | -0.11(-0.28%) |
Nov 20, 2015 | 39.55 | 39.76 | 39.30 | 39.43 | 4,193,015 | +0.02(+0.04%) |
Nov 19, 2015 | 39.39 | 39.55 | 39.23 | 39.42 | 3,974,452 | +0.10(+0.26%) |
Nov 18, 2015 | 38.39 | 39.36 | 38.24 | 39.31 | 5,019,492 | +1.05(+2.73%) |
Nov 17, 2015 | 38.42 | 38.57 | 38.06 | 38.27 | 4,191,292 | -0.13(-0.35%) |
Nov 16, 2015 | 37.49 | 38.44 | 37.48 | 38.40 | 6,072,727 | +0.91(+2.43%) |
Nov 13, 2015 | 36.95 | 37.68 | 36.95 | 37.49 | 5,535,579 | +0.35(+0.93%) |
Nov 12, 2015 | 37.34 | 37.84 | 37.03 | 37.15 | 6,592,898 | -0.57(-1.50%) |
Nov 11, 2015 | 37.73 | 37.95 | 37.32 | 37.71 | 3,689,760 | +0.14(+0.38%) |
Nov 10, 2015 | 37.48 | 37.75 | 37.07 | 37.57 | 4,786,264 | -0.04(-0.12%) |
Nov 09, 2015 | 38.24 | 38.45 | 37.27 | 37.61 | 5,200,433 | -0.71(-1.85%) |
Nov 06, 2015 | 37.99 | 38.47 | 37.71 | 38.32 | 5,427,339 | +0.06(+0.16%) |
Nov 05, 2015 | 38.48 | 38.75 | 37.78 | 38.26 | 6,376,422 | -0.41(-1.07%) |
Nov 04, 2015 | 38.86 | 39.13 | 38.59 | 38.67 | 6,007,501 | +0.03(+0.08%) |
Nov 03, 2015 | 37.53 | 39.11 | 37.36 | 38.64 | 7,328,490 | +1.00(+2.67%) |
Nov 02, 2015 | 36.75 | 37.77 | 36.62 | 37.64 | 6,729,068 | +0.87(+2.37%) |
Oct 30, 2015 | 36.94 | 36.98 | 36.53 | 36.76 | 8,553,955 | +0.04(+0.11%) |
Oct 29, 2015 | 36.76 | 37.01 | 36.62 | 36.73 | 2,895,822 | -0.18(-0.49%) |
Oct 28, 2015 | 36.72 | 37.15 | 36.44 | 36.90 | 5,107,813 | +0.40(+1.11%) |
Oct 27, 2015 | 37.05 | 37.08 | 36.44 | 36.50 | 4,906,691 | -0.87(-2.33%) |
Oct 26, 2015 | 37.50 | 37.57 | 37.18 | 37.37 | 5,702,931 | -0.13(-0.35%) |
Oct 23, 2015 | 37.40 | 37.50 | 36.93 | 37.50 | 7,140,128 | +0.31(+0.84%) |
Oct 22, 2015 | 36.14 | 37.42 | 36.03 | 37.19 | 8,595,786 | +1.16(+3.22%) |
Oct 21, 2015 | 36.09 | 36.70 | 35.88 | 36.03 | 4,725,056 | +0.13(+0.37%) |
Oct 20, 2015 | 35.26 | 36.13 | 35.11 | 35.90 | 5,392,008 | +0.50(+1.41%) |
Oct 19, 2015 | 35.05 | 35.48 | 35.05 | 35.40 | 4,423,790 | +0.16(+0.46%) |
Oct 16, 2015 | 36.86 | 36.86 | 34.94 | 35.24 | 8,204,938 | -1.21(-3.31%) |
Oct 15, 2015 | 36.20 | 36.46 | 35.58 | 36.45 | 4,949,661 | +0.43(+1.19%) |
Oct 14, 2015 | 36.25 | 36.37 | 35.77 | 36.02 | 5,257,161 | -0.17(-0.47%) |
Oct 13, 2015 | 36.45 | 36.69 | 36.11 | 36.19 | 5,309,358 | -0.36(-0.98%) |
Oct 12, 2015 | 36.73 | 36.91 | 36.39 | 36.55 | 2,803,766 | -0.16(-0.42%) |
Oct 09, 2015 | 37.06 | 37.29 | 36.52 | 36.70 | 5,201,211 | -0.29(-0.78%) |
Oct 08, 2015 | 36.06 | 37.06 | 35.93 | 36.99 | 4,269,874 | +0.91(+2.52%) |
Oct 07, 2015 | 36.28 | 36.67 | 35.57 | 36.08 | 8,213,282 | +0.12(+0.32%) |
Oct 06, 2015 | 35.91 | 36.25 | 35.82 | 35.96 | 4,955,108 | +0.14(+0.39%) |
Oct 05, 2015 | 34.72 | 36.04 | 34.65 | 35.82 | 7,351,490 | +1.42(+4.14%) |
Oct 02, 2015 | 33.03 | 34.41 | 32.85 | 34.40 | 6,755,587 | +1.10(+3.30%) |
Oct 01, 2015 | 34.20 | 34.44 | 33.19 | 33.30 | 7,038,452 | -1.08(-3.15%) |
Sep 30, 2015 | 34.17 | 34.44 | 33.85 | 34.38 | 5,565,982 | +0.55(+1.63%) |
Sep 29, 2015 | 33.64 | 33.99 | 33.47 | 33.83 | 6,487,299 | +0.33(+0.98%) |
Sep 28, 2015 | 33.74 | 33.80 | 33.37 | 33.50 | 6,041,784 | -0.58(-1.69%) |
Sep 25, 2015 | 34.24 | 34.25 | 33.92 | 34.08 | 5,009,170 | +0.09(+0.27%) |
Sep 24, 2015 | 33.64 | 34.12 | 33.32 | 33.99 | 7,357,460 | -0.01(-0.02%) |
Sep 23, 2015 | 34.85 | 34.91 | 33.80 | 33.99 | 6,406,843 | -0.76(-2.19%) |
Sep 22, 2015 | 34.64 | 35.04 | 34.44 | 34.76 | 5,284,414 | -0.37(-1.04%) |
Sep 21, 2015 | 35.25 | 35.43 | 35.04 | 35.12 | 4,516,917 | +0.01(+0.02%) |
Sep 18, 2015 | 35.74 | 35.85 | 34.94 | 35.11 | 13,381,897 | -1.35(-3.71%) |
Sep 17, 2015 | 36.57 | 37.22 | 36.38 | 36.47 | 6,560,862 | -0.16(-0.45%) |
Sep 16, 2015 | 36.19 | 36.70 | 36.07 | 36.63 | 3,872,395 | +0.58(+1.60%) |
Sep 15, 2015 | 35.54 | 36.13 | 35.49 | 36.06 | 3,028,979 | +0.62(+1.76%) |
Sep 14, 2015 | 35.74 | 35.83 | 35.35 | 35.43 | 4,373,760 | -0.40(-1.13%) |
Sep 11, 2015 | 36.02 | 36.12 | 35.65 | 35.84 | 4,327,680 | -0.26(-0.71%) |
Sep 10, 2015 | 36.16 | 36.38 | 35.78 | 36.09 | 5,053,536 | -0.12(-0.32%) |
Sep 09, 2015 | 36.87 | 36.94 | 36.14 | 36.21 | 7,761,097 | -0.26(-0.70%) |
Sep 08, 2015 | 36.17 | 36.47 | 36.04 | 36.47 | 5,703,973 | +0.80(+2.25%) |
Sep 04, 2015 | 35.60 | 35.67 | 35.67 | 35.67 | 6,016,623 | -0.47(-1.31%) |
Sep 03, 2015 | 35.63 | 36.41 | 35.62 | 36.14 | 7,408,503 | -0.28(-0.77%) |
Sep 02, 2015 | 36.48 | 36.63 | 35.95 | 36.42 | 4,149,567 | +0.40(+1.12%) |
Sep 01, 2015 | 36.33 | 36.66 | 35.82 | 36.02 | 5,463,027 | -1.13(-3.04%) |
Aug 31, 2015 | 37.08 | 37.37 | 36.73 | 37.15 | 4,688,960 | -0.26(-0.69%) |
Aug 28, 2015 | 37.04 | 37.51 | 36.98 | 37.40 | 5,265,361 | +0.32(+0.86%) |
Aug 27, 2015 | 36.55 | 37.20 | 36.30 | 37.08 | 5,415,769 | +0.96(+2.65%) |
Aug 26, 2015 | 35.95 | 36.19 | 35.34 | 36.13 | 8,050,813 | +0.97(+2.77%) |
Aug 25, 2015 | 37.67 | 37.75 | 35.11 | 35.15 | 9,530,129 | -0.93(-2.59%) |
Aug 24, 2015 | 35.42 | 37.40 | 34.27 | 36.09 | 11,716,464 | -1.25(-3.34%) |
Aug 21, 2015 | 37.89 | 38.28 | 37.32 | 37.33 | 8,613,243 | -0.86(-2.26%) |
Aug 20, 2015 | 38.38 | 38.58 | 38.06 | 38.20 | 7,199,432 | -0.51(-1.33%) |
Aug 19, 2015 | 38.73 | 39.00 | 38.31 | 38.71 | 5,966,695 | -0.30(-0.76%) |
Aug 18, 2015 | 38.92 | 39.09 | 38.76 | 39.01 | 3,672,478 | -0.18(-0.46%) |
Aug 17, 2015 | 38.42 | 39.29 | 38.31 | 39.19 | 5,294,019 | +0.58(+1.49%) |
Aug 14, 2015 | 38.34 | 38.70 | 38.34 | 38.61 | 4,064,504 | +0.15(+0.38%) |
Aug 13, 2015 | 38.19 | 38.65 | 38.06 | 38.46 | 5,839,186 | +0.26(+0.67%) |
Aug 12, 2015 | 37.55 | 38.27 | 37.23 | 38.20 | 8,012,304 | +0.48(+1.28%) |
Aug 11, 2015 | 38.16 | 38.24 | 37.60 | 37.72 | 8,156,756 | -0.84(-2.18%) |
Aug 10, 2015 | 38.25 | 38.72 | 38.25 | 38.56 | 7,793,913 | +0.64(+1.69%) |
Aug 07, 2015 | 38.21 | 38.30 | 37.85 | 37.92 | 7,043,456 | -0.42(-1.11%) |
Aug 06, 2015 | 38.40 | 38.59 | 38.12 | 38.35 | 7,567,179 | -0.13(-0.34%) |
Aug 05, 2015 | 38.65 | 38.90 | 38.33 | 38.48 | 9,194,122 | +0.21(+0.54%) |
Aug 04, 2015 | 39.57 | 40.23 | 38.19 | 38.27 | 9,542,070 | -1.30(-3.29%) |
Aug 03, 2015 | 39.76 | 39.98 | 39.44 | 39.57 | 4,980,648 | -0.32(-0.81%) |
Jul 31, 2015 | 40.32 | 40.40 | 39.84 | 39.90 | 5,214,345 | -0.18(-0.44%) |
Jul 30, 2015 | 40.03 | 40.25 | 39.86 | 40.07 | 3,943,695 | -0.18(-0.44%) |
Jul 29, 2015 | 39.81 | 40.37 | 39.64 | 40.25 | 5,118,167 | +0.32(+0.79%) |
Jul 28, 2015 | 39.07 | 40.06 | 39.02 | 39.93 | 7,192,402 | +1.03(+2.66%) |
Jul 27, 2015 | 38.85 | 39.01 | 38.62 | 38.90 | 4,456,621 | -0.17(-0.43%) |
Jul 24, 2015 | 39.66 | 39.73 | 39.03 | 39.07 | 4,575,732 | -0.65(-1.63%) |
Jul 23, 2015 | 39.90 | 40.25 | 39.67 | 39.72 | 5,381,107 | -0.19(-0.46%) |
Jul 22, 2015 | 40.08 | 40.27 | 39.88 | 39.90 | 6,051,667 | -0.29(-0.73%) |
Jul 21, 2015 | 40.53 | 40.54 | 40.05 | 40.20 | 6,831,496 | -0.46(-1.14%) |
Jul 20, 2015 | 40.57 | 40.85 | 40.47 | 40.66 | 5,171,165 | +0.12(+0.29%) |
Jul 17, 2015 | 40.98 | 41.14 | 40.44 | 40.54 | 8,268,808 | -0.60(-1.46%) |
Jul 16, 2015 | 41.54 | 41.67 | 40.97 | 41.14 | 5,950,557 | -0.08(-0.21%) |
Jul 15, 2015 | 41.72 | 41.82 | 41.06 | 41.23 | 5,422,336 | -0.56(-1.33%) |
Jul 14, 2015 | 41.87 | 41.95 | 41.62 | 41.78 | 3,795,316 | -0.08(-0.18%) |
Jul 13, 2015 | 41.78 | 41.92 | 41.62 | 41.86 | 4,409,030 | +0.36(+0.87%) |
Jul 10, 2015 | 42.01 | 42.08 | 41.39 | 41.50 | 5,161,592 | +0.05(+0.13%) |
Jul 09, 2015 | 42.21 | 42.34 | 41.45 | 41.45 | 4,855,839 | -0.17(-0.41%) |
Jul 08, 2015 | 42.16 | 42.30 | 41.49 | 41.62 | 5,488,750 | -0.82(-1.94%) |
Jul 07, 2015 | 42.55 | 42.62 | 41.75 | 42.44 | 5,853,205 | -0.16(-0.38%) |
Jul 06, 2015 | 42.81 | 43.11 | 42.51 | 42.60 | 3,975,418 | -0.46(-1.07%) |
Jul 02, 2015 | 42.92 | 43.06 | 43.06 | 43.06 | 6,418,458 | +0.32(+0.74%) |