Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.05 | 39.30 | 39.04 | 39.27 | 8,215,652 | +0.12(+0.32%) |
Aug 30, 2016 | 39.29 | 39.36 | 39.08 | 39.15 | 6,505,279 | -0.13(-0.33%) |
Aug 29, 2016 | 39.12 | 39.30 | 39.05 | 39.28 | 6,086,456 | +0.16(+0.41%) |
Aug 26, 2016 | 39.20 | 39.56 | 39.05 | 39.12 | 8,643,527 | -0.05(-0.14%) |
Aug 25, 2016 | 39.37 | 39.40 | 39.04 | 39.17 | 7,991,708 | -0.14(-0.36%) |
Aug 24, 2016 | 39.39 | 39.44 | 39.11 | 39.31 | 8,724,795 | -0.18(-0.45%) |
Aug 23, 2016 | 39.56 | 39.64 | 39.45 | 39.49 | 5,171,060 | +0.07(+0.18%) |
Aug 22, 2016 | 39.45 | 39.50 | 39.27 | 39.42 | 4,986,252 | +0.01(+0.02%) |
Aug 19, 2016 | 39.46 | 39.56 | 39.18 | 39.42 | 5,511,012 | +0.01(+0.03%) |
Aug 18, 2016 | 39.49 | 39.56 | 39.28 | 39.40 | 7,459,313 | -0.09(-0.23%) |
Aug 17, 2016 | 39.47 | 39.62 | 39.15 | 39.49 | 7,971,076 | +0.12(+0.30%) |
Aug 16, 2016 | 39.27 | 39.52 | 39.23 | 39.37 | 8,206,706 | +0.00(+0.00%) |
Aug 15, 2016 | 39.62 | 39.63 | 39.37 | 39.37 | 6,853,219 | -0.29(-0.72%) |
Aug 12, 2016 | 39.78 | 39.89 | 39.62 | 39.66 | 7,025,486 | +0.00(+0.00%) |
Aug 11, 2016 | 39.85 | 39.94 | 39.65 | 39.66 | 7,305,264 | -0.06(-0.15%) |
Aug 10, 2016 | 39.62 | 39.86 | 39.60 | 39.72 | 5,319,994 | +0.13(+0.33%) |
Aug 09, 2016 | 39.55 | 39.77 | 39.32 | 39.59 | 5,562,160 | +0.08(+0.20%) |
Aug 08, 2016 | 39.41 | 39.61 | 39.04 | 39.51 | 8,325,469 | -0.02(-0.06%) |
Aug 05, 2016 | 39.60 | 39.75 | 39.37 | 39.53 | 7,901,273 | -0.05(-0.14%) |
Aug 04, 2016 | 39.55 | 39.80 | 39.43 | 39.59 | 5,911,458 | +0.15(+0.38%) |
Aug 03, 2016 | 39.97 | 39.99 | 39.26 | 39.44 | 9,529,700 | -0.58(-1.44%) |
Aug 02, 2016 | 40.34 | 40.41 | 39.95 | 40.02 | 6,688,335 | -0.18(-0.46%) |
Aug 01, 2016 | 40.21 | 40.41 | 39.95 | 40.20 | 8,478,416 | -0.03(-0.07%) |
Jul 29, 2016 | 39.93 | 40.43 | 39.70 | 40.23 | 10,345,590 | +0.35(+0.88%) |
Jul 28, 2016 | 39.70 | 39.96 | 39.40 | 39.88 | 9,788,030 | +0.21(+0.54%) |
Jul 27, 2016 | 40.79 | 40.79 | 39.29 | 39.66 | 18,931,554 | -0.70(-1.74%) |
Jul 26, 2016 | 40.88 | 40.95 | 40.18 | 40.37 | 12,383,011 | -0.52(-1.26%) |
Jul 25, 2016 | 40.87 | 40.97 | 40.67 | 40.88 | 6,591,229 | -0.04(-0.09%) |
Jul 22, 2016 | 40.97 | 41.02 | 40.97 | 40.92 | 9,714,949 | +0.08(+0.19%) |
Jul 21, 2016 | 40.97 | 41.00 | 40.56 | 40.84 | 8,955,553 | -0.17(-0.41%) |
Jul 20, 2016 | 41.14 | 41.22 | 40.92 | 41.01 | 7,189,562 | -0.12(-0.30%) |
Jul 19, 2016 | 40.89 | 41.14 | 40.68 | 41.13 | 7,952,159 | +0.03(+0.07%) |
Jul 18, 2016 | 41.19 | 41.25 | 40.90 | 41.10 | 7,690,583 | -0.14(-0.35%) |
Jul 15, 2016 | 41.10 | 41.29 | 40.97 | 41.25 | 9,615,968 | +0.29(+0.71%) |
Jul 14, 2016 | 40.93 | 41.19 | 40.82 | 40.95 | 8,701,109 | -0.10(-0.23%) |
Jul 13, 2016 | 40.94 | 41.19 | 40.93 | 41.05 | 9,527,050 | +0.12(+0.30%) |
Jul 12, 2016 | 41.39 | 41.51 | 40.91 | 40.92 | 13,046,943 | -0.59(-1.43%) |
Jul 11, 2016 | 41.54 | 41.63 | 41.08 | 41.52 | 8,585,174 | +0.02(+0.06%) |
Jul 08, 2016 | 41.26 | 41.53 | 41.18 | 41.50 | 8,985,618 | +0.31(+0.76%) |
Jul 07, 2016 | 41.54 | 41.57 | 41.15 | 41.18 | 8,971,059 | -0.25(-0.60%) |
Jul 06, 2016 | 41.34 | 41.60 | 41.12 | 41.43 | 11,217,075 | +0.07(+0.16%) |
Jul 05, 2016 | 41.07 | 41.68 | 41.00 | 41.36 | 13,303,451 | +0.35(+0.85%) |
Jul 01, 2016 | 41.17 | 41.01 | 41.01 | 41.01 | 11,926,983 | +0.04(+0.09%) |
Jun 30, 2016 | 40.35 | 41.16 | 40.17 | 40.98 | 16,586,422 | +0.67(+1.67%) |
Jun 29, 2016 | 40.55 | 40.66 | 40.12 | 40.31 | 12,100,539 | -0.05(-0.12%) |
Jun 28, 2016 | 40.22 | 40.36 | 39.80 | 40.35 | 14,525,538 | -0.01(-0.03%) |
Jun 27, 2016 | 39.86 | 40.40 | 39.78 | 40.37 | 18,845,392 | +0.54(+1.36%) |
Jun 24, 2016 | 38.71 | 40.41 | 38.67 | 39.83 | 28,480,240 | +0.42(+1.07%) |
Jun 23, 2016 | 39.51 | 39.56 | 39.20 | 39.40 | 8,484,643 | +0.10(+0.24%) |
Jun 22, 2016 | 39.43 | 39.58 | 39.27 | 39.31 | 8,278,659 | -0.02(-0.05%) |
Jun 21, 2016 | 39.39 | 39.66 | 39.31 | 39.33 | 7,926,866 | +0.18(+0.46%) |
Jun 20, 2016 | 39.08 | 39.32 | 38.96 | 39.15 | 9,739,034 | +0.29(+0.73%) |
Jun 17, 2016 | 39.13 | 39.18 | 38.59 | 38.86 | 12,304,522 | -0.33(-0.83%) |
Jun 16, 2016 | 38.82 | 39.22 | 38.66 | 39.19 | 9,722,120 | +0.37(+0.95%) |
Jun 15, 2016 | 38.88 | 39.05 | 38.53 | 38.82 | 9,022,577 | +0.02(+0.05%) |
Jun 14, 2016 | 38.61 | 38.86 | 38.34 | 38.80 | 13,244,625 | +0.27(+0.71%) |
Jun 13, 2016 | 38.92 | 39.14 | 38.51 | 38.53 | 13,060,712 | -0.43(-1.11%) |
Jun 10, 2016 | 38.62 | 39.00 | 38.60 | 38.96 | 8,840,163 | +0.16(+0.41%) |
Jun 09, 2016 | 38.59 | 38.88 | 38.44 | 38.80 | 7,872,387 | +0.14(+0.37%) |
Jun 08, 2016 | 38.31 | 38.70 | 38.22 | 38.66 | 9,229,588 | +0.31(+0.80%) |
Jun 07, 2016 | 38.42 | 38.55 | 38.27 | 38.35 | 7,090,217 | -0.06(-0.15%) |
Jun 06, 2016 | 38.57 | 38.68 | 38.22 | 38.41 | 8,170,003 | -0.06(-0.15%) |
Jun 03, 2016 | 38.00 | 38.59 | 37.94 | 38.47 | 11,592,011 | +0.58(+1.54%) |
Jun 02, 2016 | 37.86 | 37.92 | 37.66 | 37.89 | 6,234,258 | -0.02(-0.06%) |
Jun 01, 2016 | 37.52 | 38.00 | 37.51 | 37.91 | 10,172,957 | +0.42(+1.12%) |
May 31, 2016 | 37.78 | 37.88 | 37.26 | 37.49 | 11,749,127 | -0.19(-0.50%) |
May 27, 2016 | 37.74 | 37.68 | 37.68 | 37.68 | 5,526,046 | -0.02(-0.06%) |
May 26, 2016 | 37.62 | 37.76 | 37.50 | 37.71 | 6,335,599 | +0.05(+0.13%) |
May 25, 2016 | 37.58 | 37.79 | 37.49 | 37.66 | 7,240,726 | +0.08(+0.20%) |
May 24, 2016 | 37.46 | 37.78 | 37.42 | 37.58 | 8,842,510 | +0.32(+0.87%) |
May 23, 2016 | 37.11 | 37.32 | 37.00 | 37.26 | 6,296,790 | +0.16(+0.44%) |
May 20, 2016 | 37.46 | 37.53 | 36.98 | 37.09 | 8,173,471 | -0.23(-0.62%) |
May 19, 2016 | 37.05 | 37.34 | 36.86 | 37.32 | 7,433,817 | +0.21(+0.57%) |
May 18, 2016 | 37.54 | 37.55 | 36.91 | 37.11 | 10,654,394 | -0.52(-1.39%) |
May 17, 2016 | 37.97 | 37.99 | 37.41 | 37.64 | 11,794,942 | -0.52(-1.36%) |
May 16, 2016 | 37.88 | 38.25 | 37.50 | 38.15 | 8,165,974 | +0.11(+0.28%) |
May 13, 2016 | 38.12 | 38.61 | 37.92 | 38.05 | 9,578,929 | -0.26(-0.68%) |
May 12, 2016 | 38.09 | 38.44 | 37.91 | 38.31 | 9,594,821 | +0.24(+0.63%) |
May 11, 2016 | 38.02 | 38.22 | 37.90 | 38.07 | 8,107,176 | +0.01(+0.02%) |
May 10, 2016 | 37.69 | 38.09 | 37.54 | 38.06 | 11,013,900 | +0.55(+1.48%) |
May 09, 2016 | 37.21 | 37.58 | 37.07 | 37.51 | 11,472,809 | +0.43(+1.16%) |
May 06, 2016 | 36.95 | 37.24 | 36.92 | 37.08 | 12,264,478 | +0.05(+0.14%) |
May 05, 2016 | 36.92 | 37.46 | 36.87 | 37.02 | 14,996,090 | -0.23(-0.62%) |
May 04, 2016 | 37.08 | 37.46 | 36.93 | 37.25 | 9,282,435 | +0.02(+0.05%) |
May 03, 2016 | 37.15 | 37.39 | 36.99 | 37.23 | 8,822,707 | +0.05(+0.13%) |
May 02, 2016 | 37.02 | 37.36 | 36.88 | 37.19 | 8,045,829 | +0.24(+0.65%) |
Apr 29, 2016 | 36.69 | 37.19 | 36.67 | 36.95 | 10,982,248 | +0.31(+0.84%) |
Apr 28, 2016 | 36.29 | 36.88 | 36.27 | 36.64 | 9,411,761 | +0.38(+1.04%) |
Apr 27, 2016 | 36.20 | 36.52 | 35.94 | 36.26 | 10,505,394 | +0.12(+0.33%) |
Apr 26, 2016 | 36.10 | 36.25 | 35.81 | 36.14 | 9,537,709 | +0.08(+0.21%) |
Apr 25, 2016 | 35.64 | 36.07 | 35.46 | 36.07 | 8,122,203 | +0.41(+1.16%) |
Apr 22, 2016 | 35.49 | 35.68 | 35.04 | 35.66 | 11,844,177 | +0.20(+0.56%) |
Apr 21, 2016 | 36.14 | 36.19 | 35.40 | 35.46 | 11,222,225 | -0.77(-2.11%) |
Apr 20, 2016 | 36.27 | 36.48 | 36.06 | 36.22 | 7,870,466 | -0.14(-0.37%) |
Apr 19, 2016 | 36.52 | 36.58 | 36.02 | 36.36 | 8,429,787 | -0.27(-0.74%) |
Apr 18, 2016 | 36.34 | 36.77 | 36.29 | 36.63 | 7,373,237 | +0.29(+0.79%) |
Apr 15, 2016 | 36.36 | 36.38 | 35.85 | 36.34 | 11,437,914 | +0.05(+0.15%) |
Apr 14, 2016 | 36.64 | 36.92 | 36.23 | 36.29 | 12,537,382 | -0.28(-0.77%) |
Apr 13, 2016 | 37.77 | 37.77 | 35.96 | 36.57 | 25,032,442 | -1.03(-2.74%) |
Apr 12, 2016 | 37.47 | 37.69 | 37.31 | 37.60 | 8,453,784 | +0.30(+0.81%) |
Apr 11, 2016 | 37.77 | 37.80 | 37.25 | 37.30 | 10,063,130 | -0.29(-0.77%) |
Apr 08, 2016 | 37.36 | 37.68 | 37.36 | 37.59 | 8,562,688 | +0.23(+0.62%) |
Apr 07, 2016 | 37.25 | 37.54 | 37.02 | 37.36 | 9,505,434 | -0.09(-0.24%) |
Apr 06, 2016 | 37.12 | 37.49 | 37.07 | 37.45 | 9,473,639 | +0.37(+1.00%) |
Apr 05, 2016 | 37.14 | 37.28 | 36.99 | 37.08 | 8,026,354 | -0.18(-0.47%) |
Apr 04, 2016 | 37.13 | 37.29 | 36.92 | 37.25 | 8,644,615 | +0.10(+0.27%) |
Apr 01, 2016 | 36.73 | 37.21 | 36.59 | 37.15 | 9,900,825 | +0.24(+0.64%) |
Mar 31, 2016 | 36.87 | 37.11 | 36.75 | 36.92 | 10,935,690 | +0.05(+0.13%) |
Mar 30, 2016 | 36.62 | 37.00 | 36.55 | 36.87 | 11,241,633 | +0.32(+0.89%) |
Mar 29, 2016 | 36.45 | 36.87 | 36.22 | 36.55 | 15,230,694 | +0.24(+0.65%) |
Mar 28, 2016 | 35.86 | 36.44 | 35.85 | 36.31 | 7,584,620 | +0.44(+1.23%) |
Mar 24, 2016 | 35.83 | 35.87 | 35.87 | 35.87 | 9,594,582 | -0.31(-0.86%) |
Mar 23, 2016 | 35.86 | 36.40 | 35.54 | 36.18 | 10,573,150 | +0.24(+0.67%) |
Mar 22, 2016 | 36.20 | 36.33 | 35.80 | 35.94 | 8,823,451 | -0.42(-1.17%) |
Mar 21, 2016 | 36.20 | 36.53 | 35.97 | 36.36 | 7,001,071 | +0.11(+0.29%) |
Mar 18, 2016 | 36.76 | 36.79 | 36.17 | 36.26 | 28,238,040 | -0.47(-1.27%) |
Mar 17, 2016 | 36.57 | 36.93 | 36.53 | 36.72 | 12,263,555 | +0.15(+0.42%) |
Mar 16, 2016 | 36.43 | 36.66 | 36.10 | 36.57 | 8,965,734 | +0.12(+0.34%) |
Mar 15, 2016 | 36.34 | 36.56 | 36.34 | 36.45 | 9,870,288 | -0.09(-0.24%) |
Mar 14, 2016 | 36.61 | 36.70 | 36.27 | 36.53 | 8,071,012 | +0.00(+0.00%) |
Mar 11, 2016 | 37.00 | 37.03 | 36.37 | 36.53 | 12,678,785 | -0.25(-0.68%) |
Mar 10, 2016 | 36.73 | 36.87 | 36.45 | 36.78 | 10,490,051 | +0.11(+0.30%) |
Mar 09, 2016 | 36.57 | 36.72 | 36.43 | 36.67 | 10,160,241 | +0.30(+0.82%) |
Mar 08, 2016 | 36.07 | 36.43 | 35.88 | 36.38 | 10,062,330 | +0.29(+0.79%) |
Mar 07, 2016 | 36.70 | 36.83 | 35.97 | 36.09 | 17,080,488 | -0.68(-1.86%) |
Mar 04, 2016 | 36.29 | 36.82 | 36.13 | 36.77 | 10,157,916 | +0.44(+1.21%) |
Mar 03, 2016 | 35.91 | 36.37 | 35.71 | 36.33 | 8,767,302 | +0.43(+1.19%) |
Mar 02, 2016 | 35.90 | 36.02 | 35.63 | 35.91 | 9,630,628 | -0.13(-0.37%) |
Mar 01, 2016 | 36.28 | 36.37 | 35.80 | 36.04 | 12,163,711 | +0.09(+0.26%) |
Feb 29, 2016 | 35.91 | 36.34 | 35.77 | 35.95 | 10,724,109 | +0.02(+0.05%) |
Feb 26, 2016 | 36.51 | 36.51 | 35.78 | 35.93 | 9,494,488 | -0.49(-1.35%) |
Feb 25, 2016 | 35.91 | 36.46 | 35.84 | 36.42 | 8,918,374 | +0.60(+1.66%) |
Feb 24, 2016 | 35.73 | 35.86 | 35.40 | 35.83 | 7,170,891 | -0.09(-0.26%) |
Feb 23, 2016 | 35.74 | 36.07 | 35.64 | 35.92 | 8,022,674 | +0.18(+0.51%) |
Feb 22, 2016 | 35.36 | 35.83 | 35.45 | 35.74 | 7,862,151 | +0.38(+1.07%) |
Feb 19, 2016 | 35.39 | 35.58 | 35.05 | 35.36 | 8,533,254 | -0.04(-0.10%) |
Feb 18, 2016 | 35.22 | 35.44 | 35.17 | 35.39 | 9,462,127 | +0.13(+0.36%) |
Feb 17, 2016 | 35.31 | 35.47 | 34.94 | 35.27 | 9,097,453 | +0.06(+0.17%) |
Feb 16, 2016 | 35.18 | 35.35 | 34.87 | 35.21 | 11,287,652 | +0.19(+0.55%) |
Feb 12, 2016 | 35.23 | 35.01 | 35.01 | 35.01 | 11,508,860 | -0.01(-0.03%) |
Feb 11, 2016 | 34.78 | 35.21 | 34.55 | 35.03 | 10,046,493 | -0.04(-0.10%) |
Feb 10, 2016 | 35.39 | 35.66 | 34.98 | 35.06 | 10,511,696 | -0.23(-0.66%) |
Feb 09, 2016 | 35.12 | 35.69 | 34.90 | 35.30 | 13,136,971 | +0.19(+0.55%) |
Feb 08, 2016 | 34.51 | 35.28 | 34.45 | 35.10 | 13,568,957 | +0.19(+0.54%) |
Feb 05, 2016 | 34.92 | 35.03 | 34.35 | 34.92 | 12,856,015 | +0.19(+0.54%) |
Feb 04, 2016 | 34.65 | 35.01 | 34.37 | 34.73 | 10,900,704 | -0.21(-0.60%) |
Feb 03, 2016 | 35.32 | 35.63 | 34.53 | 34.94 | 13,666,563 | -0.38(-1.07%) |
Feb 02, 2016 | 35.29 | 35.50 | 35.06 | 35.32 | 11,534,528 | -0.26(-0.74%) |
Feb 01, 2016 | 35.46 | 35.84 | 35.44 | 35.58 | 10,306,319 | -0.10(-0.28%) |
Jan 29, 2016 | 35.16 | 35.72 | 35.04 | 35.68 | 17,538,026 | +0.86(+2.48%) |
Jan 28, 2016 | 33.93 | 34.97 | 33.88 | 34.82 | 12,740,663 | +0.39(+1.14%) |
Jan 27, 2016 | 34.44 | 35.10 | 34.17 | 34.43 | 14,210,071 | +0.00(+0.00%) |
Jan 26, 2016 | 34.28 | 34.86 | 34.07 | 34.43 | 14,308,392 | +0.33(+0.96%) |
Jan 25, 2016 | 34.15 | 34.53 | 34.02 | 34.10 | 11,437,016 | +0.07(+0.21%) |
Jan 22, 2016 | 33.95 | 34.10 | 33.58 | 34.03 | 11,045,678 | +0.48(+1.44%) |
Jan 21, 2016 | 33.56 | 33.71 | 33.14 | 33.54 | 10,535,617 | +0.13(+0.40%) |
Jan 20, 2016 | 33.61 | 33.95 | 32.78 | 33.41 | 16,378,385 | -0.69(-2.02%) |
Jan 19, 2016 | 33.74 | 34.24 | 33.68 | 34.10 | 13,550,022 | +0.70(+2.10%) |
Jan 15, 2016 | 33.31 | 33.40 | 33.40 | 33.40 | 16,760,183 | -0.60(-1.75%) |
Jan 14, 2016 | 33.69 | 34.27 | 33.58 | 33.99 | 11,541,420 | +0.26(+0.76%) |
Jan 13, 2016 | 34.65 | 34.65 | 33.69 | 33.74 | 13,211,609 | -0.93(-2.69%) |
Jan 12, 2016 | 35.01 | 35.07 | 34.40 | 34.67 | 9,639,402 | -0.05(-0.13%) |
Jan 11, 2016 | 34.26 | 34.88 | 34.26 | 34.72 | 14,093,364 | +0.71(+2.09%) |
Jan 08, 2016 | 34.04 | 34.58 | 33.88 | 34.00 | 12,090,854 | +0.06(+0.17%) |
Jan 07, 2016 | 33.82 | 34.62 | 33.77 | 33.95 | 12,525,203 | -0.60(-1.74%) |
Jan 06, 2016 | 33.89 | 34.72 | 33.86 | 34.55 | 13,164,610 | +0.36(+1.06%) |
Jan 05, 2016 | 33.56 | 34.30 | 33.53 | 34.19 | 10,903,099 | +0.68(+2.02%) |
Jan 04, 2016 | 33.60 | 33.62 | 33.02 | 33.51 | 11,647,336 | -0.48(-1.41%) |
Dec 31, 2015 | 34.16 | 33.99 | 33.99 | 33.99 | 6,255,139 | -0.34(-1.00%) |
Dec 30, 2015 | 34.44 | 34.53 | 34.23 | 34.33 | 5,542,263 | -0.07(-0.20%) |
Dec 29, 2015 | 34.21 | 34.44 | 34.07 | 34.40 | 6,531,023 | +0.38(+1.12%) |
Dec 28, 2015 | 33.93 | 34.12 | 33.77 | 34.02 | 5,783,273 | -0.01(-0.03%) |
Dec 24, 2015 | 34.05 | 34.03 | 34.03 | 34.03 | 3,057,520 | -0.08(-0.24%) |
Dec 23, 2015 | 33.83 | 34.15 | 33.68 | 34.12 | 7,105,435 | +0.39(+1.14%) |
Dec 22, 2015 | 33.38 | 33.80 | 33.13 | 33.73 | 11,497,801 | +0.52(+1.57%) |
Dec 21, 2015 | 33.20 | 33.37 | 32.75 | 33.21 | 13,633,173 | +0.18(+0.54%) |
Dec 18, 2015 | 33.61 | 33.64 | 33.02 | 33.03 | 20,235,104 | -0.75(-2.22%) |
Dec 17, 2015 | 33.99 | 34.08 | 33.73 | 33.78 | 8,934,528 | -0.30(-0.88%) |
Dec 16, 2015 | 33.37 | 34.20 | 33.19 | 34.08 | 11,870,859 | +0.93(+2.81%) |
Dec 15, 2015 | 33.41 | 33.67 | 33.04 | 33.15 | 10,452,466 | -0.10(-0.31%) |
Dec 14, 2015 | 32.60 | 33.29 | 32.49 | 33.25 | 11,232,520 | +0.61(+1.88%) |
Dec 11, 2015 | 32.79 | 33.01 | 32.51 | 32.64 | 9,186,332 | -0.42(-1.26%) |
Dec 10, 2015 | 33.23 | 33.33 | 32.85 | 33.06 | 8,160,406 | -0.09(-0.26%) |
Dec 09, 2015 | 33.54 | 33.80 | 32.98 | 33.14 | 9,389,269 | -0.52(-1.55%) |
Dec 08, 2015 | 33.64 | 33.74 | 33.39 | 33.66 | 5,581,345 | -0.02(-0.07%) |
Dec 07, 2015 | 33.87 | 34.06 | 33.57 | 33.69 | 7,371,362 | -0.14(-0.41%) |
Dec 04, 2015 | 33.22 | 33.86 | 33.22 | 33.83 | 12,887,891 | +0.82(+2.49%) |
Dec 03, 2015 | 33.36 | 33.53 | 32.87 | 33.01 | 8,933,916 | -0.43(-1.30%) |
Dec 02, 2015 | 33.47 | 33.76 | 33.39 | 33.44 | 9,114,668 | -0.03(-0.09%) |
Dec 01, 2015 | 33.33 | 33.51 | 33.11 | 33.47 | 8,392,754 | +0.17(+0.50%) |
Nov 30, 2015 | 33.51 | 33.82 | 33.24 | 33.30 | 13,604,569 | -0.09(-0.26%) |
Nov 27, 2015 | 33.29 | 33.55 | 33.24 | 33.39 | 3,057,991 | +0.14(+0.43%) |
Nov 25, 2015 | 33.30 | 33.24 | 33.24 | 33.24 | 5,154,735 | -0.04(-0.12%) |
Nov 24, 2015 | 33.18 | 33.43 | 32.96 | 33.28 | 6,424,517 | -0.03(-0.09%) |
Nov 23, 2015 | 33.14 | 33.44 | 33.03 | 33.31 | 7,821,426 | +0.28(+0.86%) |
Nov 20, 2015 | 33.27 | 33.75 | 33.00 | 33.03 | 10,947,470 | -0.19(-0.57%) |
Nov 19, 2015 | 33.08 | 33.55 | 33.08 | 33.22 | 9,658,239 | +0.23(+0.70%) |
Nov 18, 2015 | 32.89 | 33.04 | 32.63 | 32.99 | 10,934,690 | +0.22(+0.67%) |
Nov 17, 2015 | 32.87 | 33.01 | 32.67 | 32.77 | 6,717,147 | -0.05(-0.16%) |
Nov 16, 2015 | 32.54 | 32.91 | 32.52 | 32.82 | 8,910,829 | +0.28(+0.87%) |
Nov 13, 2015 | 32.81 | 32.98 | 32.53 | 32.54 | 8,046,065 | -0.28(-0.85%) |
Nov 12, 2015 | 33.04 | 33.18 | 32.72 | 32.81 | 9,087,982 | -0.26(-0.79%) |
Nov 11, 2015 | 32.95 | 33.38 | 32.95 | 33.07 | 14,050,366 | +0.24(+0.74%) |
Nov 10, 2015 | 32.96 | 33.12 | 32.79 | 32.83 | 8,417,794 | -0.17(-0.51%) |
Nov 09, 2015 | 32.83 | 33.17 | 32.71 | 33.00 | 10,806,646 | -0.01(-0.02%) |
Nov 06, 2015 | 33.39 | 33.41 | 32.58 | 33.01 | 13,831,268 | -0.55(-1.65%) |
Nov 05, 2015 | 33.76 | 33.80 | 33.40 | 33.56 | 9,309,578 | +0.01(+0.03%) |
Nov 04, 2015 | 33.47 | 33.66 | 33.40 | 33.55 | 16,084,308 | +0.10(+0.31%) |
Nov 03, 2015 | 34.65 | 34.69 | 33.38 | 33.44 | 20,986,400 | -1.53(-4.38%) |
Nov 02, 2015 | 35.16 | 35.20 | 34.68 | 34.98 | 10,238,385 | +0.02(+0.05%) |
Oct 30, 2015 | 35.38 | 35.44 | 34.95 | 34.96 | 11,904,838 | -0.61(-1.72%) |
Oct 29, 2015 | 35.53 | 35.69 | 35.05 | 35.57 | 10,409,683 | +0.05(+0.15%) |
Oct 28, 2015 | 35.46 | 35.52 | 35.02 | 35.52 | 8,895,689 | +0.22(+0.62%) |
Oct 27, 2015 | 35.30 | 35.43 | 35.04 | 35.30 | 7,785,057 | -0.20(-0.55%) |
Oct 26, 2015 | 35.47 | 35.60 | 35.23 | 35.50 | 8,824,374 | +0.20(+0.57%) |
Oct 23, 2015 | 35.56 | 35.60 | 34.81 | 35.29 | 13,881,054 | -0.20(-0.57%) |
Oct 22, 2015 | 34.75 | 35.60 | 34.74 | 35.50 | 12,752,274 | +0.90(+2.61%) |
Oct 21, 2015 | 34.54 | 34.88 | 34.32 | 34.60 | 9,022,495 | +0.06(+0.17%) |
Oct 20, 2015 | 34.50 | 34.65 | 34.32 | 34.54 | 9,395,616 | +0.05(+0.13%) |
Oct 19, 2015 | 33.92 | 34.53 | 33.77 | 34.49 | 11,076,450 | +0.54(+1.60%) |
Oct 16, 2015 | 33.69 | 34.18 | 33.56 | 33.95 | 15,768,458 | +0.49(+1.47%) |
Oct 15, 2015 | 33.51 | 33.72 | 33.37 | 33.46 | 12,651,974 | +0.19(+0.56%) |
Oct 14, 2015 | 33.20 | 33.49 | 33.20 | 33.27 | 10,529,263 | -0.04(-0.12%) |
Oct 13, 2015 | 33.27 | 33.40 | 33.05 | 33.31 | 10,667,848 | +0.09(+0.28%) |
Oct 12, 2015 | 32.87 | 33.34 | 32.84 | 33.22 | 10,466,327 | +0.38(+1.14%) |
Oct 09, 2015 | 32.72 | 33.24 | 32.66 | 32.84 | 14,500,397 | +0.25(+0.78%) |
Oct 08, 2015 | 32.30 | 32.59 | 32.02 | 32.59 | 9,664,959 | +0.27(+0.84%) |
Oct 07, 2015 | 32.03 | 32.32 | 31.99 | 32.32 | 10,376,773 | +0.28(+0.88%) |
Oct 06, 2015 | 32.14 | 32.35 | 31.94 | 32.03 | 9,754,472 | -0.18(-0.57%) |
Oct 05, 2015 | 31.94 | 32.23 | 31.80 | 32.22 | 14,812,463 | +0.50(+1.59%) |
Oct 02, 2015 | 31.11 | 31.72 | 31.03 | 31.72 | 8,648,573 | +0.37(+1.18%) |
Oct 01, 2015 | 31.48 | 31.53 | 31.07 | 31.35 | 12,304,918 | -0.10(-0.33%) |
Sep 30, 2015 | 31.69 | 31.76 | 31.23 | 31.45 | 13,433,994 | +0.10(+0.31%) |
Sep 29, 2015 | 31.59 | 31.69 | 31.14 | 31.35 | 12,689,027 | -0.23(-0.73%) |
Sep 28, 2015 | 31.42 | 32.09 | 31.39 | 31.58 | 13,633,803 | -0.09(-0.29%) |
Sep 25, 2015 | 31.66 | 32.01 | 31.56 | 31.68 | 9,784,690 | +0.10(+0.33%) |
Sep 24, 2015 | 31.30 | 31.67 | 31.24 | 31.57 | 9,690,351 | +0.12(+0.39%) |
Sep 23, 2015 | 31.26 | 31.50 | 31.22 | 31.45 | 6,360,414 | +0.12(+0.37%) |
Sep 22, 2015 | 31.33 | 31.54 | 31.16 | 31.33 | 8,561,839 | -0.34(-1.08%) |
Sep 21, 2015 | 31.50 | 31.77 | 31.38 | 31.68 | 7,066,129 | +0.43(+1.37%) |
Sep 18, 2015 | 31.22 | 31.94 | 31.15 | 31.25 | 22,256,172 | -0.37(-1.17%) |
Sep 17, 2015 | 31.92 | 32.01 | 31.45 | 31.62 | 16,953,970 | -0.39(-1.21%) |
Sep 16, 2015 | 32.09 | 32.18 | 31.69 | 32.01 | 18,531,338 | +0.72(+2.31%) |
Sep 15, 2015 | 30.46 | 31.33 | 30.22 | 31.28 | 18,448,576 | +0.96(+3.16%) |
Sep 14, 2015 | 30.48 | 30.53 | 30.15 | 30.32 | 9,632,359 | -0.08(-0.27%) |
Sep 11, 2015 | 30.46 | 30.71 | 30.18 | 30.40 | 9,294,538 | -0.07(-0.22%) |
Sep 10, 2015 | 30.30 | 30.59 | 30.21 | 30.47 | 13,939,504 | +0.14(+0.47%) |
Sep 09, 2015 | 30.88 | 30.97 | 30.24 | 30.33 | 11,283,262 | -0.27(-0.88%) |
Sep 08, 2015 | 30.29 | 30.60 | 30.11 | 30.60 | 10,127,359 | +0.63(+2.12%) |
Sep 04, 2015 | 30.32 | 29.96 | 29.96 | 29.96 | 12,394,475 | -0.69(-2.26%) |
Sep 03, 2015 | 30.54 | 30.84 | 30.49 | 30.65 | 8,674,155 | +0.26(+0.87%) |
Sep 02, 2015 | 30.07 | 30.43 | 30.01 | 30.39 | 11,566,640 | +0.63(+2.11%) |