Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.33 | 44.40 | 44.04 | 44.20 | 1,781,982 | -0.15(-0.34%) |
Aug 30, 2016 | 44.84 | 44.98 | 44.30 | 44.35 | 2,371,464 | -0.45(-1.01%) |
Aug 29, 2016 | 44.64 | 45.06 | 44.51 | 44.80 | 1,416,770 | +0.28(+0.63%) |
Aug 26, 2016 | 44.61 | 44.96 | 44.29 | 44.52 | 1,680,647 | +0.06(+0.13%) |
Aug 25, 2016 | 43.91 | 44.62 | 43.85 | 44.46 | 2,295,863 | +0.53(+1.20%) |
Aug 24, 2016 | 44.92 | 44.99 | 43.87 | 43.94 | 2,800,333 | -1.05(-2.34%) |
Aug 23, 2016 | 44.91 | 45.24 | 44.86 | 44.99 | 1,748,780 | +0.23(+0.50%) |
Aug 22, 2016 | 44.81 | 45.02 | 44.58 | 44.77 | 1,729,101 | -0.04(-0.08%) |
Aug 19, 2016 | 43.83 | 44.96 | 43.82 | 44.80 | 3,550,429 | +0.85(+1.93%) |
Aug 18, 2016 | 44.11 | 44.54 | 43.36 | 43.96 | 4,953,256 | -1.61(-3.53%) |
Aug 17, 2016 | 45.75 | 45.75 | 45.24 | 45.57 | 3,351,347 | +0.14(+0.31%) |
Aug 16, 2016 | 45.42 | 45.67 | 45.27 | 45.42 | 3,375,647 | -0.15(-0.33%) |
Aug 15, 2016 | 45.32 | 45.74 | 45.27 | 45.58 | 2,469,657 | +0.28(+0.62%) |
Aug 12, 2016 | 45.13 | 45.34 | 44.88 | 45.29 | 1,635,721 | +0.01(+0.02%) |
Aug 11, 2016 | 44.80 | 45.34 | 44.66 | 45.28 | 1,463,588 | +0.58(+1.30%) |
Aug 10, 2016 | 44.70 | 44.77 | 44.42 | 44.70 | 801,544 | +0.06(+0.13%) |
Aug 09, 2016 | 44.32 | 44.81 | 44.32 | 44.64 | 1,069,421 | +0.21(+0.47%) |
Aug 08, 2016 | 44.76 | 44.85 | 44.35 | 44.44 | 1,394,183 | -0.24(-0.55%) |
Aug 05, 2016 | 44.31 | 44.73 | 44.31 | 44.68 | 1,329,434 | +0.62(+1.41%) |
Aug 04, 2016 | 44.37 | 44.53 | 43.98 | 44.06 | 1,807,061 | -0.24(-0.55%) |
Aug 03, 2016 | 44.31 | 44.39 | 44.13 | 44.30 | 1,603,720 | -0.08(-0.19%) |
Aug 02, 2016 | 44.89 | 44.93 | 44.19 | 44.39 | 1,696,274 | -0.65(-1.44%) |
Aug 01, 2016 | 45.26 | 45.26 | 44.80 | 45.04 | 1,705,512 | -0.23(-0.50%) |
Jul 29, 2016 | 44.68 | 45.33 | 44.56 | 45.26 | 1,999,641 | +0.56(+1.26%) |
Jul 28, 2016 | 44.40 | 44.93 | 44.24 | 44.70 | 2,067,818 | +0.24(+0.53%) |
Jul 27, 2016 | 44.22 | 44.65 | 43.97 | 44.46 | 1,671,430 | +0.29(+0.66%) |
Jul 26, 2016 | 43.48 | 44.17 | 43.08 | 44.17 | 1,905,367 | +0.76(+1.76%) |
Jul 25, 2016 | 43.74 | 43.77 | 43.20 | 43.41 | 1,828,814 | -0.41(-0.94%) |
Jul 22, 2016 | 43.96 | 44.02 | 43.67 | 43.83 | 1,607,517 | -0.08(-0.19%) |
Jul 21, 2016 | 44.20 | 44.35 | 43.72 | 43.91 | 1,303,458 | -0.32(-0.72%) |
Jul 20, 2016 | 44.18 | 44.39 | 44.05 | 44.23 | 2,258,493 | +0.03(+0.06%) |
Jul 19, 2016 | 43.91 | 44.22 | 43.74 | 44.20 | 2,746,290 | +0.17(+0.38%) |
Jul 18, 2016 | 43.84 | 44.10 | 43.60 | 44.03 | 1,448,559 | +0.12(+0.28%) |
Jul 15, 2016 | 44.18 | 44.18 | 43.80 | 43.91 | 1,278,239 | -0.12(-0.28%) |
Jul 14, 2016 | 44.09 | 44.20 | 43.93 | 44.03 | 1,267,464 | +0.37(+0.84%) |
Jul 13, 2016 | 43.88 | 44.05 | 43.59 | 43.67 | 1,968,927 | -0.11(-0.26%) |
Jul 12, 2016 | 43.06 | 43.90 | 42.94 | 43.78 | 2,378,420 | +1.06(+2.49%) |
Jul 11, 2016 | 42.91 | 43.06 | 42.67 | 42.71 | 1,163,498 | -0.08(-0.18%) |
Jul 08, 2016 | 42.21 | 42.86 | 41.79 | 42.79 | 1,953,688 | +1.00(+2.39%) |
Jul 07, 2016 | 41.84 | 42.09 | 41.57 | 41.79 | 1,978,558 | -0.05(-0.11%) |
Jul 06, 2016 | 41.07 | 41.92 | 40.80 | 41.84 | 2,457,481 | +0.68(+1.65%) |
Jul 05, 2016 | 41.69 | 41.73 | 41.05 | 41.16 | 1,927,468 | -0.80(-1.91%) |
Jul 01, 2016 | 41.74 | 41.96 | 41.96 | 41.96 | 1,691,547 | +0.23(+0.54%) |
Jun 30, 2016 | 41.10 | 41.77 | 41.01 | 41.74 | 2,318,175 | +0.67(+1.64%) |
Jun 29, 2016 | 40.87 | 41.27 | 40.53 | 41.06 | 2,560,340 | +0.61(+1.51%) |
Jun 28, 2016 | 40.04 | 40.45 | 39.56 | 40.45 | 4,583,255 | +0.80(+2.01%) |
Jun 27, 2016 | 40.94 | 41.02 | 39.39 | 39.66 | 4,612,581 | -1.75(-4.22%) |
Jun 24, 2016 | 41.81 | 42.29 | 41.21 | 41.40 | 5,609,275 | -2.40(-5.48%) |
Jun 23, 2016 | 43.63 | 43.80 | 43.53 | 43.80 | 1,585,641 | +0.61(+1.41%) |
Jun 22, 2016 | 43.31 | 43.61 | 43.11 | 43.19 | 2,570,449 | -0.12(-0.28%) |
Jun 21, 2016 | 43.36 | 43.48 | 42.94 | 43.32 | 2,251,709 | +0.02(+0.04%) |
Jun 20, 2016 | 42.76 | 43.49 | 42.76 | 43.30 | 3,368,914 | +0.73(+1.72%) |
Jun 17, 2016 | 42.62 | 42.62 | 42.11 | 42.56 | 3,660,356 | -0.01(-0.02%) |
Jun 16, 2016 | 41.96 | 42.63 | 41.84 | 42.57 | 1,901,934 | +0.40(+0.96%) |
Jun 15, 2016 | 42.33 | 42.58 | 42.13 | 42.17 | 2,162,438 | +0.03(+0.07%) |
Jun 14, 2016 | 41.95 | 42.18 | 41.81 | 42.14 | 1,730,730 | -0.01(-0.02%) |
Jun 13, 2016 | 42.53 | 42.72 | 42.14 | 42.15 | 1,356,412 | -0.41(-0.97%) |
Jun 10, 2016 | 42.91 | 42.96 | 42.41 | 42.56 | 1,344,546 | -0.69(-1.58%) |
Jun 09, 2016 | 43.15 | 43.33 | 43.05 | 43.25 | 1,283,501 | -0.06(-0.13%) |
Jun 08, 2016 | 42.93 | 43.33 | 42.89 | 43.31 | 1,654,065 | +0.38(+0.87%) |
Jun 07, 2016 | 42.99 | 43.12 | 42.80 | 42.93 | 1,599,425 | -0.10(-0.24%) |
Jun 06, 2016 | 42.90 | 43.17 | 42.90 | 43.03 | 2,514,106 | +0.13(+0.31%) |
Jun 03, 2016 | 42.91 | 43.02 | 42.41 | 42.90 | 2,553,134 | -0.17(-0.39%) |
Jun 02, 2016 | 43.08 | 43.31 | 43.00 | 43.07 | 2,354,463 | -0.05(-0.11%) |
Jun 01, 2016 | 42.93 | 43.25 | 42.65 | 43.12 | 1,848,272 | +0.06(+0.13%) |
May 31, 2016 | 42.97 | 43.17 | 42.77 | 43.06 | 2,404,535 | +0.07(+0.15%) |
May 27, 2016 | 42.74 | 43.00 | 43.00 | 43.00 | 1,942,385 | +0.29(+0.68%) |
May 26, 2016 | 42.77 | 42.79 | 42.41 | 42.71 | 2,738,357 | +0.08(+0.20%) |
May 25, 2016 | 42.34 | 42.80 | 42.34 | 42.62 | 2,506,893 | +0.37(+0.87%) |
May 24, 2016 | 42.00 | 42.50 | 41.95 | 42.26 | 3,448,813 | +0.43(+1.03%) |
May 23, 2016 | 42.12 | 42.19 | 41.79 | 41.82 | 1,800,710 | -0.30(-0.71%) |
May 20, 2016 | 42.10 | 42.43 | 41.94 | 42.12 | 2,736,290 | +0.31(+0.74%) |
May 19, 2016 | 41.35 | 42.06 | 41.27 | 41.81 | 3,900,500 | +0.23(+0.54%) |
May 18, 2016 | 41.71 | 41.98 | 41.28 | 41.59 | 3,704,748 | -0.08(-0.20%) |
May 17, 2016 | 42.19 | 42.55 | 40.95 | 41.67 | 7,598,578 | +1.38(+3.42%) |
May 16, 2016 | 39.98 | 40.42 | 39.88 | 40.29 | 4,226,317 | +0.30(+0.75%) |
May 13, 2016 | 39.93 | 40.28 | 39.78 | 39.99 | 2,590,165 | -0.10(-0.26%) |
May 12, 2016 | 39.97 | 40.29 | 39.81 | 40.10 | 2,669,407 | +0.25(+0.64%) |
May 11, 2016 | 39.59 | 40.54 | 39.52 | 39.84 | 3,547,553 | +0.43(+1.10%) |
May 10, 2016 | 38.96 | 39.41 | 38.80 | 39.41 | 2,231,825 | +0.63(+1.62%) |
May 09, 2016 | 38.95 | 39.21 | 38.75 | 38.78 | 1,855,895 | -0.09(-0.24%) |
May 06, 2016 | 38.34 | 39.06 | 38.21 | 38.88 | 1,495,641 | +0.44(+1.15%) |
May 05, 2016 | 38.14 | 38.50 | 38.01 | 38.44 | 1,155,132 | +0.41(+1.09%) |
May 04, 2016 | 38.30 | 38.66 | 37.90 | 38.02 | 1,708,249 | -0.68(-1.75%) |
May 03, 2016 | 38.77 | 38.93 | 38.39 | 38.70 | 1,421,586 | -0.44(-1.13%) |
May 02, 2016 | 38.66 | 39.18 | 38.60 | 39.14 | 1,369,716 | +0.74(+1.93%) |
Apr 29, 2016 | 38.40 | 38.51 | 37.78 | 38.40 | 2,161,520 | -0.24(-0.63%) |
Apr 28, 2016 | 38.71 | 39.20 | 38.53 | 38.64 | 1,651,450 | -0.38(-0.96%) |
Apr 27, 2016 | 38.80 | 39.18 | 38.51 | 39.02 | 1,267,566 | +0.24(+0.63%) |
Apr 26, 2016 | 39.24 | 39.30 | 38.72 | 38.77 | 1,991,693 | -0.29(-0.74%) |
Apr 25, 2016 | 39.14 | 39.28 | 38.97 | 39.06 | 1,598,974 | -0.16(-0.41%) |
Apr 22, 2016 | 39.39 | 39.39 | 38.99 | 39.22 | 1,487,956 | -0.12(-0.31%) |
Apr 21, 2016 | 38.94 | 39.41 | 38.87 | 39.35 | 1,780,073 | +0.38(+0.99%) |
Apr 20, 2016 | 38.87 | 39.11 | 38.76 | 38.96 | 1,325,571 | +0.11(+0.29%) |
Apr 19, 2016 | 38.64 | 39.17 | 38.60 | 38.85 | 1,748,513 | +0.08(+0.22%) |
Apr 18, 2016 | 38.21 | 38.90 | 38.11 | 38.76 | 1,637,582 | +0.38(+0.98%) |
Apr 15, 2016 | 38.26 | 38.43 | 38.12 | 38.39 | 1,536,968 | +0.12(+0.32%) |
Apr 14, 2016 | 38.34 | 38.55 | 38.34 | 38.27 | 1,436,251 | +0.08(+0.22%) |
Apr 13, 2016 | 37.08 | 38.47 | 37.07 | 38.18 | 2,659,193 | +0.88(+2.36%) |
Apr 12, 2016 | 37.04 | 37.37 | 36.92 | 37.30 | 1,057,666 | +0.32(+0.86%) |
Apr 11, 2016 | 37.40 | 37.54 | 36.93 | 36.98 | 1,118,239 | -0.12(-0.33%) |
Apr 08, 2016 | 37.24 | 37.51 | 36.97 | 37.10 | 1,178,936 | +0.07(+0.18%) |
Apr 07, 2016 | 37.43 | 37.63 | 36.83 | 37.04 | 1,464,050 | -0.72(-1.91%) |
Apr 06, 2016 | 36.87 | 37.77 | 36.76 | 37.76 | 1,669,481 | +0.92(+2.50%) |
Apr 05, 2016 | 37.28 | 37.43 | 36.78 | 36.84 | 2,025,463 | -0.70(-1.87%) |
Apr 04, 2016 | 37.84 | 38.02 | 37.35 | 37.54 | 3,152,298 | -0.28(-0.74%) |
Apr 01, 2016 | 37.12 | 37.89 | 37.07 | 37.83 | 3,045,501 | +0.54(+1.45%) |
Mar 31, 2016 | 37.44 | 37.52 | 37.11 | 37.29 | 3,359,574 | -0.25(-0.67%) |
Mar 30, 2016 | 37.76 | 37.97 | 37.32 | 37.54 | 837,358 | -0.04(-0.10%) |
Mar 29, 2016 | 36.82 | 37.63 | 36.59 | 37.58 | 1,166,215 | +0.60(+1.62%) |
Mar 28, 2016 | 37.00 | 37.16 | 36.62 | 36.98 | 1,360,221 | +0.08(+0.23%) |
Mar 24, 2016 | 36.64 | 36.89 | 36.89 | 36.89 | 1,061,801 | -0.04(-0.10%) |
Mar 23, 2016 | 37.33 | 37.42 | 36.84 | 36.93 | 1,661,712 | -0.38(-1.03%) |
Mar 22, 2016 | 37.02 | 37.46 | 36.91 | 37.31 | 1,659,030 | +0.22(+0.58%) |
Mar 21, 2016 | 37.49 | 37.56 | 37.09 | 37.10 | 2,321,977 | -0.51(-1.34%) |
Mar 18, 2016 | 36.80 | 37.88 | 36.74 | 37.60 | 2,676,530 | +0.84(+2.29%) |
Mar 17, 2016 | 36.55 | 36.90 | 36.11 | 36.76 | 2,025,992 | +0.29(+0.80%) |
Mar 16, 2016 | 35.64 | 36.59 | 35.57 | 36.47 | 2,090,604 | +0.65(+1.80%) |
Mar 15, 2016 | 36.11 | 36.22 | 35.63 | 35.83 | 1,132,273 | -0.68(-1.87%) |
Mar 14, 2016 | 36.47 | 36.65 | 35.94 | 36.51 | 993,548 | -0.20(-0.54%) |
Mar 11, 2016 | 35.96 | 36.75 | 35.85 | 36.71 | 1,621,662 | +1.17(+3.29%) |
Mar 10, 2016 | 35.71 | 36.03 | 35.20 | 35.54 | 1,726,025 | -0.14(-0.39%) |
Mar 09, 2016 | 35.85 | 35.93 | 35.52 | 35.68 | 1,725,635 | +0.04(+0.11%) |
Mar 08, 2016 | 36.46 | 36.61 | 35.56 | 35.64 | 1,925,334 | -1.25(-3.40%) |
Mar 07, 2016 | 36.53 | 37.13 | 36.45 | 36.89 | 1,305,554 | +0.08(+0.23%) |
Mar 04, 2016 | 36.62 | 37.03 | 36.52 | 36.81 | 1,202,307 | +0.13(+0.36%) |
Mar 03, 2016 | 36.42 | 36.71 | 36.25 | 36.68 | 1,011,915 | +0.15(+0.41%) |
Mar 02, 2016 | 36.01 | 36.74 | 35.94 | 36.53 | 3,860,860 | +0.42(+1.17%) |
Mar 01, 2016 | 35.21 | 36.17 | 35.19 | 36.11 | 2,949,958 | +1.16(+3.32%) |
Feb 29, 2016 | 35.17 | 35.27 | 34.93 | 34.95 | 2,337,784 | -0.22(-0.64%) |
Feb 26, 2016 | 35.32 | 35.48 | 35.03 | 35.17 | 1,009,182 | -0.04(-0.11%) |
Feb 25, 2016 | 35.20 | 35.28 | 34.58 | 35.21 | 1,553,441 | +0.14(+0.40%) |
Feb 24, 2016 | 34.29 | 35.09 | 34.12 | 35.07 | 1,554,976 | +0.29(+0.83%) |
Feb 23, 2016 | 35.22 | 35.52 | 34.57 | 34.78 | 1,370,444 | -0.80(-2.26%) |
Feb 22, 2016 | 35.44 | 35.73 | 35.35 | 35.58 | 1,916,224 | +0.55(+1.58%) |
Feb 19, 2016 | 34.60 | 35.18 | 34.48 | 35.03 | 2,500,256 | +0.23(+0.67%) |
Feb 18, 2016 | 35.30 | 35.52 | 34.70 | 34.80 | 2,384,890 | -0.64(-1.80%) |
Feb 17, 2016 | 32.95 | 35.68 | 32.51 | 35.43 | 5,752,334 | +0.74(+2.13%) |
Feb 16, 2016 | 34.36 | 34.78 | 34.06 | 34.69 | 3,103,268 | +0.80(+2.37%) |
Feb 12, 2016 | 33.53 | 33.89 | 33.89 | 33.89 | 4,193,339 | +0.83(+2.52%) |
Feb 11, 2016 | 32.86 | 33.32 | 32.69 | 33.06 | 3,445,647 | -0.49(-1.45%) |
Feb 10, 2016 | 33.34 | 34.37 | 33.24 | 33.54 | 3,387,878 | +0.45(+1.36%) |
Feb 09, 2016 | 32.01 | 33.47 | 31.95 | 33.09 | 3,702,638 | +0.53(+1.64%) |
Feb 08, 2016 | 33.32 | 33.48 | 32.18 | 32.56 | 4,155,934 | -1.16(-3.44%) |
Feb 05, 2016 | 34.86 | 34.91 | 33.53 | 33.72 | 4,728,791 | -1.29(-3.69%) |
Feb 04, 2016 | 34.76 | 35.36 | 34.59 | 35.01 | 3,028,288 | +0.22(+0.62%) |
Feb 03, 2016 | 34.87 | 34.96 | 33.98 | 34.80 | 2,274,750 | +0.11(+0.32%) |
Feb 02, 2016 | 34.79 | 35.13 | 34.57 | 34.69 | 1,862,106 | -0.58(-1.65%) |
Feb 01, 2016 | 34.97 | 35.50 | 34.62 | 35.27 | 2,849,887 | +0.04(+0.11%) |
Jan 29, 2016 | 34.10 | 35.27 | 33.98 | 35.23 | 3,163,347 | +1.44(+4.26%) |
Jan 28, 2016 | 34.87 | 34.87 | 33.69 | 33.79 | 3,718,657 | -0.88(-2.54%) |
Jan 27, 2016 | 34.98 | 35.48 | 34.44 | 34.67 | 1,581,154 | -0.43(-1.23%) |
Jan 26, 2016 | 35.45 | 35.52 | 34.96 | 35.10 | 1,875,686 | -0.09(-0.27%) |
Jan 25, 2016 | 34.99 | 35.58 | 34.99 | 35.19 | 1,957,133 | -0.35(-0.97%) |
Jan 22, 2016 | 35.47 | 35.72 | 35.16 | 35.54 | 1,960,582 | +0.70(+2.01%) |
Jan 21, 2016 | 34.95 | 35.40 | 34.44 | 34.84 | 2,456,380 | -0.03(-0.08%) |
Jan 20, 2016 | 34.32 | 35.19 | 33.81 | 34.86 | 2,638,832 | +0.06(+0.16%) |
Jan 19, 2016 | 35.22 | 35.48 | 34.42 | 34.81 | 2,678,879 | +0.08(+0.24%) |
Jan 15, 2016 | 34.31 | 34.72 | 34.72 | 34.72 | 3,200,258 | -0.47(-1.33%) |
Jan 14, 2016 | 34.56 | 35.44 | 34.20 | 35.19 | 3,092,285 | +0.70(+2.03%) |
Jan 13, 2016 | 35.88 | 36.00 | 34.35 | 34.49 | 4,495,835 | -1.24(-3.48%) |
Jan 12, 2016 | 35.96 | 36.10 | 35.22 | 35.73 | 2,126,144 | +0.23(+0.66%) |
Jan 11, 2016 | 36.22 | 36.24 | 35.00 | 35.50 | 3,012,384 | -0.61(-1.68%) |
Jan 08, 2016 | 36.70 | 37.15 | 35.99 | 36.11 | 3,993,663 | -0.38(-1.05%) |
Jan 07, 2016 | 37.56 | 37.57 | 36.31 | 36.49 | 3,745,228 | -1.62(-4.25%) |
Jan 06, 2016 | 37.65 | 38.35 | 37.47 | 38.11 | 2,248,238 | +0.17(+0.44%) |
Jan 05, 2016 | 38.11 | 38.32 | 37.75 | 37.94 | 2,765,113 | -0.13(-0.34%) |
Jan 04, 2016 | 38.42 | 38.54 | 37.75 | 38.07 | 3,513,332 | -1.05(-2.68%) |
Dec 31, 2015 | 39.20 | 39.12 | 39.12 | 39.12 | 1,550,753 | -0.23(-0.58%) |
Dec 30, 2015 | 39.53 | 39.55 | 39.23 | 39.35 | 894,156 | -0.18(-0.45%) |
Dec 29, 2015 | 39.27 | 39.64 | 39.12 | 39.53 | 1,883,310 | +0.54(+1.39%) |
Dec 28, 2015 | 39.21 | 39.27 | 38.74 | 38.99 | 1,562,754 | -0.34(-0.85%) |
Dec 24, 2015 | 39.00 | 39.32 | 39.32 | 39.32 | 937,175 | +0.35(+0.89%) |
Dec 23, 2015 | 38.84 | 39.06 | 38.62 | 38.98 | 1,618,989 | +0.51(+1.33%) |
Dec 22, 2015 | 38.27 | 38.57 | 37.99 | 38.46 | 1,760,939 | +0.36(+0.96%) |
Dec 21, 2015 | 37.80 | 38.37 | 37.74 | 38.10 | 1,859,518 | +0.68(+1.82%) |
Dec 18, 2015 | 37.85 | 37.99 | 37.40 | 37.42 | 3,605,952 | -0.63(-1.67%) |
Dec 17, 2015 | 38.77 | 38.85 | 38.04 | 38.05 | 2,377,862 | -0.61(-1.57%) |
Dec 16, 2015 | 38.27 | 38.79 | 37.95 | 38.66 | 2,767,741 | +0.58(+1.52%) |
Dec 15, 2015 | 38.02 | 38.35 | 37.85 | 38.08 | 2,352,718 | +0.52(+1.39%) |
Dec 14, 2015 | 37.53 | 37.83 | 37.23 | 37.56 | 2,475,921 | +0.06(+0.15%) |
Dec 11, 2015 | 38.02 | 38.02 | 37.38 | 37.50 | 2,823,200 | -0.99(-2.57%) |
Dec 10, 2015 | 38.22 | 38.87 | 37.93 | 38.49 | 3,975,078 | +0.25(+0.66%) |
Dec 09, 2015 | 38.49 | 39.00 | 38.18 | 38.24 | 4,429,526 | -0.18(-0.46%) |
Dec 08, 2015 | 37.89 | 38.52 | 37.72 | 38.42 | 4,642,296 | +0.44(+1.15%) |
Dec 07, 2015 | 38.18 | 38.35 | 37.83 | 37.98 | 2,148,155 | -0.37(-0.97%) |
Dec 04, 2015 | 37.54 | 38.45 | 37.45 | 38.35 | 2,699,869 | +0.89(+2.37%) |
Dec 03, 2015 | 37.92 | 38.02 | 37.28 | 37.46 | 3,552,083 | -0.25(-0.67%) |
Dec 02, 2015 | 38.32 | 38.69 | 37.67 | 37.72 | 5,051,008 | -0.60(-1.56%) |
Dec 01, 2015 | 39.34 | 39.48 | 38.30 | 38.31 | 8,561,811 | -0.71(-1.82%) |
Nov 30, 2015 | 39.16 | 39.24 | 38.83 | 39.02 | 3,437,612 | -0.14(-0.36%) |
Nov 27, 2015 | 38.56 | 39.38 | 38.41 | 39.16 | 2,074,473 | +0.59(+1.52%) |
Nov 25, 2015 | 37.88 | 38.58 | 38.58 | 38.58 | 4,069,133 | +0.63(+1.65%) |
Nov 24, 2015 | 37.15 | 38.00 | 37.07 | 37.95 | 6,075,371 | +0.60(+1.60%) |
Nov 23, 2015 | 36.66 | 37.39 | 36.52 | 37.35 | 6,938,146 | +0.70(+1.91%) |
Nov 20, 2015 | 36.19 | 36.72 | 35.94 | 36.65 | 5,838,164 | +0.73(+2.03%) |
Nov 19, 2015 | 36.54 | 37.04 | 35.75 | 35.93 | 7,796,548 | -0.78(-2.14%) |
Nov 18, 2015 | 35.86 | 36.73 | 35.79 | 36.71 | 7,061,889 | +0.90(+2.50%) |
Nov 17, 2015 | 34.06 | 35.93 | 34.06 | 35.81 | 8,229,886 | +0.98(+2.81%) |
Nov 16, 2015 | 34.29 | 34.98 | 34.15 | 34.83 | 2,668,339 | +0.52(+1.52%) |
Nov 13, 2015 | 34.89 | 35.06 | 34.18 | 34.31 | 3,574,119 | -0.67(-1.92%) |
Nov 12, 2015 | 34.86 | 35.24 | 34.75 | 34.98 | 3,318,252 | -0.16(-0.45%) |
Nov 11, 2015 | 35.61 | 35.66 | 35.13 | 35.14 | 2,110,299 | -0.30(-0.84%) |
Nov 10, 2015 | 35.36 | 35.62 | 35.17 | 35.44 | 4,650,835 | +0.06(+0.16%) |
Nov 09, 2015 | 35.50 | 35.53 | 34.97 | 35.38 | 3,332,453 | -0.21(-0.58%) |
Nov 06, 2015 | 35.55 | 35.87 | 35.44 | 35.59 | 2,105,273 | -0.15(-0.42%) |
Nov 05, 2015 | 35.71 | 35.93 | 35.39 | 35.74 | 1,521,732 | -0.04(-0.10%) |
Nov 04, 2015 | 35.77 | 35.91 | 35.46 | 35.78 | 1,682,115 | +0.07(+0.18%) |
Nov 03, 2015 | 35.75 | 35.94 | 35.61 | 35.71 | 1,592,265 | -0.30(-0.83%) |
Nov 02, 2015 | 35.34 | 36.04 | 35.27 | 36.01 | 1,940,569 | +0.77(+2.20%) |
Oct 30, 2015 | 35.20 | 35.55 | 35.16 | 35.23 | 2,351,908 | +0.06(+0.16%) |
Oct 29, 2015 | 34.96 | 35.24 | 34.79 | 35.18 | 1,449,184 | +0.17(+0.48%) |
Oct 28, 2015 | 34.58 | 35.09 | 34.31 | 35.01 | 1,907,708 | +0.44(+1.27%) |
Oct 27, 2015 | 34.22 | 34.58 | 34.03 | 34.57 | 2,740,445 | +0.21(+0.60%) |
Oct 26, 2015 | 34.51 | 34.63 | 34.23 | 34.37 | 2,088,054 | -0.26(-0.75%) |
Oct 23, 2015 | 34.06 | 34.78 | 33.76 | 34.63 | 2,928,495 | +0.95(+2.83%) |
Oct 22, 2015 | 33.62 | 34.48 | 33.59 | 33.68 | 3,961,192 | +0.18(+0.53%) |
Oct 21, 2015 | 34.10 | 34.15 | 33.41 | 33.50 | 3,093,282 | -0.39(-1.16%) |
Oct 20, 2015 | 33.70 | 34.08 | 33.62 | 33.89 | 2,824,684 | +0.08(+0.25%) |
Oct 19, 2015 | 33.30 | 33.81 | 33.21 | 33.81 | 3,950,011 | +0.42(+1.26%) |
Oct 16, 2015 | 33.30 | 33.61 | 33.00 | 33.39 | 1,880,051 | +0.19(+0.56%) |
Oct 15, 2015 | 32.77 | 33.29 | 32.46 | 33.20 | 1,535,698 | +0.49(+1.51%) |
Oct 14, 2015 | 33.26 | 33.38 | 32.63 | 32.71 | 1,765,477 | -0.54(-1.63%) |
Oct 13, 2015 | 33.37 | 33.82 | 33.15 | 33.25 | 2,554,018 | -0.34(-1.00%) |
Oct 12, 2015 | 33.67 | 33.76 | 33.46 | 33.58 | 1,446,611 | -0.22(-0.66%) |
Oct 09, 2015 | 33.54 | 33.91 | 33.48 | 33.81 | 3,464,644 | +0.21(+0.61%) |
Oct 08, 2015 | 33.02 | 33.66 | 32.98 | 33.60 | 2,784,536 | +0.44(+1.32%) |
Oct 07, 2015 | 32.85 | 33.39 | 32.75 | 33.16 | 3,311,006 | +0.60(+1.83%) |
Oct 06, 2015 | 32.78 | 32.86 | 32.22 | 32.57 | 1,965,099 | -0.41(-1.25%) |
Oct 05, 2015 | 32.70 | 33.02 | 32.51 | 32.98 | 1,795,507 | +0.63(+1.93%) |
Oct 02, 2015 | 30.96 | 32.36 | 30.90 | 32.35 | 3,771,688 | +0.87(+2.76%) |
Oct 01, 2015 | 32.02 | 32.17 | 31.24 | 31.48 | 3,227,292 | -0.55(-1.72%) |
Sep 30, 2015 | 31.80 | 32.13 | 31.42 | 32.03 | 2,728,204 | +0.55(+1.75%) |
Sep 29, 2015 | 31.13 | 31.78 | 31.02 | 31.48 | 2,413,792 | +0.35(+1.11%) |
Sep 28, 2015 | 31.85 | 31.98 | 31.09 | 31.14 | 2,802,890 | -1.01(-3.14%) |
Sep 25, 2015 | 32.38 | 32.68 | 31.82 | 32.15 | 2,926,380 | +0.00(+0.00%) |
Sep 24, 2015 | 32.16 | 32.23 | 31.77 | 32.15 | 2,180,666 | -0.37(-1.14%) |
Sep 23, 2015 | 32.66 | 32.79 | 32.39 | 32.52 | 2,109,314 | -0.09(-0.29%) |
Sep 22, 2015 | 32.74 | 32.87 | 32.51 | 32.61 | 2,454,088 | -0.60(-1.79%) |
Sep 21, 2015 | 33.46 | 33.56 | 32.95 | 33.21 | 2,837,812 | -0.05(-0.14%) |
Sep 18, 2015 | 33.36 | 33.70 | 33.11 | 33.25 | 3,602,985 | -0.61(-1.81%) |
Sep 17, 2015 | 34.08 | 34.42 | 33.77 | 33.87 | 1,955,099 | -0.11(-0.33%) |
Sep 16, 2015 | 33.63 | 34.30 | 33.55 | 33.98 | 2,289,410 | +0.34(+1.02%) |
Sep 15, 2015 | 33.26 | 33.77 | 33.04 | 33.63 | 1,883,791 | +0.56(+1.69%) |
Sep 14, 2015 | 33.42 | 33.58 | 32.86 | 33.08 | 2,389,581 | -0.38(-1.14%) |
Sep 11, 2015 | 33.18 | 33.46 | 32.97 | 33.46 | 1,551,684 | +0.09(+0.28%) |
Sep 10, 2015 | 33.13 | 33.53 | 32.97 | 33.36 | 1,750,524 | +0.30(+0.90%) |
Sep 09, 2015 | 33.96 | 34.24 | 32.97 | 33.07 | 2,026,277 | -0.62(-1.85%) |
Sep 08, 2015 | 33.33 | 33.73 | 33.04 | 33.69 | 1,921,072 | +1.07(+3.28%) |
Sep 04, 2015 | 32.60 | 32.62 | 32.62 | 32.62 | 3,029,808 | -0.64(-1.93%) |
Sep 03, 2015 | 33.13 | 33.61 | 33.05 | 33.26 | 2,300,915 | +0.20(+0.62%) |
Sep 02, 2015 | 32.87 | 33.06 | 32.45 | 33.06 | 2,277,667 | +0.73(+2.24%) |