Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.44 | 41.47 | 40.66 | 41.07 | 811,650 | -0.56(-1.35%) |
Aug 30, 2016 | 41.96 | 42.17 | 41.55 | 41.63 | 530,995 | -0.33(-0.79%) |
Aug 29, 2016 | 41.63 | 42.17 | 41.33 | 41.97 | 626,921 | +0.25(+0.59%) |
Aug 26, 2016 | 41.43 | 41.97 | 41.28 | 41.72 | 1,011,108 | +0.41(+0.99%) |
Aug 25, 2016 | 41.24 | 41.41 | 41.02 | 41.31 | 749,151 | -0.03(-0.08%) |
Aug 24, 2016 | 41.49 | 41.83 | 41.24 | 41.35 | 577,840 | -0.47(-1.12%) |
Aug 23, 2016 | 41.75 | 42.08 | 41.61 | 41.81 | 815,183 | +0.29(+0.70%) |
Aug 22, 2016 | 41.58 | 41.63 | 41.13 | 41.52 | 752,970 | -0.31(-0.73%) |
Aug 19, 2016 | 41.30 | 42.15 | 41.30 | 41.83 | 1,594,577 | +0.35(+0.84%) |
Aug 18, 2016 | 41.34 | 41.48 | 41.13 | 41.48 | 646,108 | +0.21(+0.51%) |
Aug 17, 2016 | 41.14 | 41.31 | 40.85 | 41.27 | 1,187,723 | +0.21(+0.52%) |
Aug 16, 2016 | 40.84 | 41.12 | 40.60 | 41.06 | 1,147,062 | +0.07(+0.17%) |
Aug 15, 2016 | 40.48 | 41.08 | 40.48 | 40.99 | 720,492 | +0.66(+1.64%) |
Aug 12, 2016 | 40.53 | 40.54 | 40.12 | 40.33 | 668,766 | -0.28(-0.69%) |
Aug 11, 2016 | 40.13 | 40.91 | 39.93 | 40.61 | 1,161,061 | +0.74(+1.85%) |
Aug 10, 2016 | 40.17 | 40.27 | 39.66 | 39.87 | 813,634 | -0.17(-0.42%) |
Aug 09, 2016 | 40.45 | 40.54 | 39.83 | 40.04 | 882,991 | -0.28(-0.69%) |
Aug 08, 2016 | 40.06 | 40.48 | 40.02 | 40.32 | 1,263,955 | +0.50(+1.26%) |
Aug 05, 2016 | 39.63 | 39.90 | 39.43 | 39.82 | 835,772 | +0.26(+0.67%) |
Aug 04, 2016 | 39.34 | 39.95 | 39.34 | 39.55 | 1,107,060 | +0.16(+0.41%) |
Aug 03, 2016 | 38.63 | 39.71 | 38.59 | 39.39 | 1,490,254 | +0.65(+1.67%) |
Aug 02, 2016 | 38.99 | 39.05 | 38.44 | 38.75 | 2,490,016 | -0.28(-0.72%) |
Aug 01, 2016 | 40.40 | 40.46 | 38.78 | 39.03 | 2,298,208 | -1.60(-3.95%) |
Jul 29, 2016 | 41.72 | 41.74 | 40.06 | 40.63 | 3,171,708 | -1.32(-3.14%) |
Jul 28, 2016 | 41.86 | 42.13 | 41.51 | 41.95 | 2,144,373 | -0.04(-0.10%) |
Jul 27, 2016 | 41.35 | 42.02 | 41.35 | 41.99 | 2,058,116 | +0.72(+1.75%) |
Jul 26, 2016 | 40.17 | 41.33 | 40.17 | 41.27 | 1,078,668 | +1.05(+2.62%) |
Jul 25, 2016 | 40.12 | 40.31 | 39.74 | 40.22 | 981,659 | -0.27(-0.67%) |
Jul 22, 2016 | 40.25 | 40.53 | 39.90 | 40.49 | 1,018,351 | +0.18(+0.44%) |
Jul 21, 2016 | 40.56 | 41.13 | 40.21 | 40.31 | 1,727,811 | -0.39(-0.96%) |
Jul 20, 2016 | 40.30 | 40.93 | 39.72 | 40.70 | 1,764,830 | +0.37(+0.93%) |
Jul 19, 2016 | 40.75 | 40.82 | 40.24 | 40.33 | 1,086,539 | -0.70(-1.70%) |
Jul 18, 2016 | 41.09 | 41.26 | 40.85 | 41.02 | 1,496,947 | -0.21(-0.51%) |
Jul 15, 2016 | 41.32 | 41.53 | 41.19 | 41.24 | 1,516,112 | -0.03(-0.08%) |
Jul 14, 2016 | 41.05 | 41.41 | 40.96 | 41.27 | 4,755,035 | +0.76(+1.87%) |
Jul 13, 2016 | 40.63 | 40.87 | 40.26 | 40.51 | 2,659,741 | -0.09(-0.23%) |
Jul 12, 2016 | 39.73 | 40.70 | 39.72 | 40.61 | 2,308,822 | +1.40(+3.57%) |
Jul 11, 2016 | 39.13 | 39.50 | 38.93 | 39.21 | 1,533,251 | +0.32(+0.83%) |
Jul 08, 2016 | 38.70 | 39.03 | 38.17 | 38.88 | 3,515,805 | +0.71(+1.87%) |
Jul 07, 2016 | 38.31 | 38.89 | 38.00 | 38.17 | 1,559,458 | +0.07(+0.18%) |
Jul 06, 2016 | 37.27 | 38.13 | 36.97 | 38.10 | 2,159,063 | +0.59(+1.58%) |
Jul 05, 2016 | 38.23 | 38.24 | 37.30 | 37.51 | 1,702,182 | -1.09(-2.82%) |
Jul 01, 2016 | 38.29 | 38.59 | 38.59 | 38.59 | 1,565,990 | +0.24(+0.62%) |
Jun 30, 2016 | 37.79 | 38.36 | 37.42 | 38.36 | 1,627,146 | +0.66(+1.76%) |
Jun 29, 2016 | 37.49 | 37.92 | 37.19 | 37.69 | 2,038,888 | +0.74(+2.00%) |
Jun 28, 2016 | 37.17 | 37.45 | 36.40 | 36.96 | 2,476,356 | +0.44(+1.21%) |
Jun 27, 2016 | 37.88 | 38.11 | 36.39 | 36.51 | 2,650,245 | -2.12(-5.49%) |
Jun 24, 2016 | 40.73 | 41.04 | 38.48 | 38.64 | 3,520,725 | -4.06(-9.51%) |
Jun 23, 2016 | 42.81 | 43.02 | 42.55 | 42.70 | 2,255,707 | +0.65(+1.56%) |
Jun 22, 2016 | 42.48 | 42.57 | 42.02 | 42.04 | 1,506,969 | -0.06(-0.14%) |
Jun 21, 2016 | 42.56 | 42.63 | 41.93 | 42.10 | 1,194,987 | -0.55(-1.29%) |
Jun 20, 2016 | 42.97 | 43.11 | 42.63 | 42.65 | 1,563,753 | +0.36(+0.84%) |
Jun 17, 2016 | 42.03 | 42.66 | 41.73 | 42.30 | 1,126,291 | +0.50(+1.19%) |
Jun 16, 2016 | 41.88 | 41.98 | 40.98 | 41.80 | 1,135,329 | -0.43(-1.02%) |
Jun 15, 2016 | 42.60 | 42.82 | 42.16 | 42.23 | 1,215,028 | -0.25(-0.58%) |
Jun 14, 2016 | 42.14 | 42.71 | 41.88 | 42.47 | 1,317,251 | +0.22(+0.52%) |
Jun 13, 2016 | 42.78 | 42.97 | 42.24 | 42.25 | 1,090,297 | -0.74(-1.73%) |
Jun 10, 2016 | 43.66 | 43.66 | 42.85 | 43.00 | 896,521 | -1.22(-2.75%) |
Jun 09, 2016 | 43.84 | 44.23 | 43.66 | 44.22 | 956,486 | -0.04(-0.10%) |
Jun 08, 2016 | 44.11 | 44.41 | 43.84 | 44.26 | 1,468,284 | +0.47(+1.06%) |
Jun 07, 2016 | 43.22 | 44.05 | 43.13 | 43.79 | 1,749,323 | +0.59(+1.37%) |
Jun 06, 2016 | 41.86 | 43.35 | 41.66 | 43.20 | 2,014,625 | +1.62(+3.89%) |
Jun 03, 2016 | 41.45 | 41.64 | 40.96 | 41.59 | 1,015,395 | +0.15(+0.37%) |
Jun 02, 2016 | 40.56 | 41.43 | 40.55 | 41.43 | 1,119,279 | +0.69(+1.70%) |
Jun 01, 2016 | 40.38 | 40.82 | 40.02 | 40.74 | 953,549 | +0.03(+0.06%) |
May 31, 2016 | 40.76 | 41.15 | 40.40 | 40.71 | 1,150,310 | -0.01(-0.02%) |
May 27, 2016 | 40.96 | 40.72 | 40.72 | 40.72 | 834,581 | -0.24(-0.58%) |
May 26, 2016 | 41.19 | 41.45 | 40.91 | 40.96 | 1,227,194 | -0.10(-0.25%) |
May 25, 2016 | 39.82 | 41.17 | 39.64 | 41.06 | 2,005,491 | +1.47(+3.72%) |
May 24, 2016 | 39.09 | 39.73 | 38.96 | 39.59 | 1,049,624 | +0.75(+1.94%) |
May 23, 2016 | 38.63 | 38.96 | 38.47 | 38.84 | 691,280 | +0.08(+0.20%) |
May 20, 2016 | 38.35 | 38.80 | 38.33 | 38.76 | 1,016,342 | +0.77(+2.03%) |
May 19, 2016 | 38.46 | 38.51 | 37.67 | 37.99 | 790,561 | -0.57(-1.47%) |
May 18, 2016 | 38.57 | 39.00 | 38.31 | 38.56 | 1,423,756 | -0.26(-0.68%) |
May 17, 2016 | 38.67 | 39.19 | 38.54 | 38.82 | 1,075,969 | +0.10(+0.26%) |
May 16, 2016 | 38.73 | 39.19 | 38.62 | 38.72 | 1,169,212 | +0.33(+0.86%) |
May 13, 2016 | 38.82 | 39.17 | 38.17 | 38.39 | 1,190,533 | -0.51(-1.30%) |
May 12, 2016 | 39.63 | 39.94 | 38.74 | 38.90 | 1,726,779 | -0.46(-1.16%) |
May 11, 2016 | 39.23 | 39.70 | 39.07 | 39.35 | 1,233,035 | +0.17(+0.43%) |
May 10, 2016 | 38.52 | 39.24 | 38.34 | 39.18 | 980,078 | +0.90(+2.34%) |
May 09, 2016 | 38.75 | 38.93 | 38.08 | 38.29 | 1,195,700 | -0.85(-2.16%) |
May 06, 2016 | 38.71 | 39.24 | 38.47 | 39.13 | 1,380,309 | +0.36(+0.92%) |
May 05, 2016 | 39.45 | 39.73 | 38.73 | 38.78 | 1,736,575 | -0.44(-1.12%) |
May 04, 2016 | 40.52 | 40.71 | 39.08 | 39.22 | 1,716,129 | -1.40(-3.46%) |
May 03, 2016 | 41.05 | 41.08 | 40.05 | 40.62 | 1,566,574 | -0.80(-1.92%) |
May 02, 2016 | 41.36 | 41.64 | 40.59 | 41.42 | 1,488,371 | +0.13(+0.31%) |
Apr 29, 2016 | 40.11 | 41.89 | 39.87 | 41.29 | 3,151,212 | +1.64(+4.14%) |
Apr 28, 2016 | 40.19 | 40.61 | 39.58 | 39.65 | 2,141,413 | -0.82(-2.03%) |
Apr 27, 2016 | 39.81 | 40.55 | 39.50 | 40.47 | 1,523,763 | +0.80(+2.03%) |
Apr 26, 2016 | 39.35 | 39.73 | 38.94 | 39.67 | 1,761,208 | +0.63(+1.60%) |
Apr 25, 2016 | 39.63 | 39.88 | 38.95 | 39.04 | 987,268 | -0.72(-1.81%) |
Apr 22, 2016 | 39.48 | 39.84 | 39.36 | 39.76 | 1,277,586 | +0.33(+0.84%) |
Apr 21, 2016 | 39.63 | 39.76 | 39.34 | 39.43 | 1,716,825 | -0.19(-0.49%) |
Apr 20, 2016 | 39.07 | 39.78 | 38.87 | 39.62 | 1,670,503 | +0.69(+1.78%) |
Apr 19, 2016 | 37.95 | 39.10 | 37.91 | 38.93 | 1,588,568 | +1.34(+3.56%) |
Apr 18, 2016 | 36.92 | 37.64 | 36.85 | 37.59 | 802,137 | +0.14(+0.36%) |
Apr 15, 2016 | 37.42 | 37.61 | 37.27 | 37.46 | 692,474 | -0.10(-0.27%) |
Apr 14, 2016 | 37.54 | 37.94 | 37.36 | 37.56 | 756,577 | -0.04(-0.11%) |
Apr 13, 2016 | 36.99 | 37.62 | 36.70 | 37.60 | 985,036 | +0.97(+2.66%) |
Apr 12, 2016 | 35.94 | 36.90 | 35.83 | 36.63 | 1,441,853 | +0.85(+2.36%) |
Apr 11, 2016 | 35.86 | 36.28 | 35.64 | 35.78 | 1,035,910 | +0.08(+0.21%) |
Apr 08, 2016 | 36.05 | 36.72 | 35.59 | 35.71 | 1,105,030 | +0.08(+0.21%) |
Apr 07, 2016 | 35.59 | 35.88 | 35.50 | 35.63 | 1,466,236 | -0.15(-0.43%) |
Apr 06, 2016 | 35.77 | 35.88 | 35.12 | 35.78 | 1,981,776 | +0.17(+0.48%) |
Apr 05, 2016 | 35.57 | 35.76 | 35.28 | 35.61 | 1,691,767 | -0.39(-1.08%) |
Apr 04, 2016 | 36.79 | 36.89 | 35.85 | 36.00 | 2,161,537 | -1.14(-3.07%) |
Apr 01, 2016 | 37.15 | 37.29 | 36.28 | 37.14 | 1,572,511 | -0.42(-1.13%) |
Mar 31, 2016 | 37.29 | 37.59 | 36.84 | 37.57 | 1,715,443 | +0.31(+0.84%) |
Mar 30, 2016 | 37.68 | 37.78 | 36.96 | 37.25 | 1,725,243 | -0.08(-0.20%) |
Mar 29, 2016 | 36.88 | 37.38 | 36.38 | 37.33 | 1,137,536 | +0.19(+0.50%) |
Mar 28, 2016 | 37.37 | 37.42 | 36.76 | 37.14 | 904,591 | -0.19(-0.52%) |
Mar 24, 2016 | 37.19 | 37.34 | 37.34 | 37.34 | 2,308,929 | -0.27(-0.72%) |
Mar 23, 2016 | 39.23 | 39.31 | 37.60 | 37.61 | 1,732,829 | -1.88(-4.76%) |
Mar 22, 2016 | 39.50 | 39.95 | 39.22 | 39.49 | 960,015 | -0.29(-0.72%) |
Mar 21, 2016 | 39.24 | 39.87 | 39.24 | 39.78 | 1,081,829 | +0.34(+0.85%) |
Mar 18, 2016 | 39.00 | 39.69 | 38.93 | 39.44 | 1,877,399 | +0.70(+1.81%) |
Mar 17, 2016 | 37.73 | 38.92 | 37.73 | 38.74 | 2,389,971 | +1.15(+3.07%) |
Mar 16, 2016 | 37.00 | 37.86 | 36.75 | 37.59 | 2,312,422 | +0.59(+1.59%) |
Mar 15, 2016 | 37.61 | 37.61 | 36.66 | 37.00 | 950,429 | -1.07(-2.81%) |
Mar 14, 2016 | 37.74 | 38.37 | 37.54 | 38.07 | 1,597,549 | +0.00(+0.00%) |
Mar 11, 2016 | 37.47 | 38.11 | 37.37 | 38.07 | 1,052,933 | +1.08(+2.92%) |
Mar 10, 2016 | 37.05 | 37.06 | 36.34 | 36.99 | 1,188,252 | -0.04(-0.11%) |
Mar 09, 2016 | 37.37 | 37.37 | 36.86 | 37.03 | 601,568 | -0.06(-0.16%) |
Mar 08, 2016 | 38.00 | 38.02 | 37.06 | 37.09 | 1,877,692 | -1.35(-3.51%) |
Mar 07, 2016 | 37.14 | 38.45 | 36.93 | 38.44 | 1,431,586 | +1.26(+3.38%) |
Mar 04, 2016 | 36.84 | 37.63 | 36.51 | 37.18 | 911,342 | +0.52(+1.43%) |
Mar 03, 2016 | 36.28 | 36.80 | 36.15 | 36.66 | 1,312,428 | +0.33(+0.90%) |
Mar 02, 2016 | 35.98 | 36.36 | 35.78 | 36.33 | 1,810,143 | +0.24(+0.68%) |
Mar 01, 2016 | 35.92 | 36.31 | 35.31 | 36.09 | 1,263,514 | +0.68(+1.93%) |
Feb 29, 2016 | 35.59 | 35.98 | 35.39 | 35.40 | 1,704,982 | -0.23(-0.64%) |
Feb 26, 2016 | 35.55 | 36.09 | 35.07 | 35.63 | 1,619,729 | +0.57(+1.63%) |
Feb 25, 2016 | 35.49 | 35.69 | 34.75 | 35.06 | 2,038,348 | -0.25(-0.72%) |
Feb 24, 2016 | 34.96 | 35.37 | 34.27 | 35.31 | 1,606,969 | -0.26(-0.73%) |
Feb 23, 2016 | 36.25 | 36.73 | 35.56 | 35.57 | 1,188,452 | -0.91(-2.49%) |
Feb 22, 2016 | 35.12 | 36.48 | 34.97 | 36.48 | 1,930,267 | +1.61(+4.61%) |
Feb 19, 2016 | 35.59 | 35.59 | 34.16 | 34.87 | 2,788,588 | -1.48(-4.08%) |
Feb 18, 2016 | 36.41 | 36.52 | 35.92 | 36.36 | 1,469,867 | -0.03(-0.09%) |
Feb 17, 2016 | 35.55 | 36.58 | 35.44 | 36.39 | 1,868,615 | +1.06(+3.01%) |
Feb 16, 2016 | 34.86 | 35.35 | 34.14 | 35.33 | 1,619,272 | +0.94(+2.72%) |
Feb 12, 2016 | 34.00 | 34.39 | 34.39 | 34.39 | 1,312,121 | +0.85(+2.54%) |
Feb 11, 2016 | 32.35 | 33.76 | 32.05 | 33.54 | 1,889,099 | +0.50(+1.50%) |
Feb 10, 2016 | 33.23 | 33.87 | 32.75 | 33.04 | 1,089,508 | -0.31(-0.93%) |
Feb 09, 2016 | 33.37 | 34.05 | 33.15 | 33.36 | 1,439,088 | -0.67(-1.98%) |
Feb 08, 2016 | 33.81 | 34.39 | 33.47 | 34.03 | 1,343,238 | -0.28(-0.81%) |
Feb 05, 2016 | 33.79 | 34.55 | 33.56 | 34.31 | 1,517,839 | +0.35(+1.02%) |
Feb 04, 2016 | 32.43 | 34.67 | 31.81 | 33.96 | 2,894,363 | +1.58(+4.89%) |
Feb 03, 2016 | 31.58 | 32.45 | 31.05 | 32.38 | 1,878,086 | +1.16(+3.72%) |
Feb 02, 2016 | 29.70 | 31.44 | 29.70 | 31.22 | 3,432,820 | -1.11(-3.44%) |
Feb 01, 2016 | 32.06 | 32.46 | 31.27 | 32.33 | 1,281,613 | -0.23(-0.70%) |
Jan 29, 2016 | 31.80 | 32.61 | 31.71 | 32.56 | 1,296,402 | +0.94(+2.98%) |
Jan 28, 2016 | 31.83 | 32.76 | 31.14 | 31.61 | 1,311,901 | +0.42(+1.35%) |
Jan 27, 2016 | 31.43 | 32.06 | 31.01 | 31.19 | 1,438,411 | -0.29(-0.91%) |
Jan 26, 2016 | 30.86 | 31.59 | 30.48 | 31.48 | 1,462,455 | +1.21(+4.01%) |
Jan 25, 2016 | 31.01 | 31.17 | 30.22 | 30.26 | 1,291,142 | -0.93(-2.97%) |
Jan 22, 2016 | 30.96 | 31.63 | 30.73 | 31.19 | 2,158,159 | +1.00(+3.32%) |
Jan 21, 2016 | 29.82 | 30.62 | 29.40 | 30.19 | 2,134,635 | +0.25(+0.84%) |
Jan 20, 2016 | 29.16 | 30.10 | 28.53 | 29.93 | 3,040,019 | +0.11(+0.37%) |
Jan 19, 2016 | 30.38 | 31.35 | 29.40 | 29.83 | 1,604,901 | -0.51(-1.69%) |
Jan 15, 2016 | 30.37 | 30.34 | 30.34 | 30.34 | 2,994,556 | -0.99(-3.15%) |
Jan 14, 2016 | 31.67 | 31.81 | 30.95 | 31.33 | 2,833,261 | -0.19(-0.59%) |
Jan 13, 2016 | 32.23 | 32.68 | 31.48 | 31.51 | 1,925,726 | -0.52(-1.63%) |
Jan 12, 2016 | 32.24 | 32.33 | 31.37 | 32.03 | 1,511,060 | +0.17(+0.53%) |
Jan 11, 2016 | 32.12 | 32.21 | 31.41 | 31.86 | 1,574,648 | -0.18(-0.55%) |
Jan 08, 2016 | 32.83 | 33.26 | 32.00 | 32.04 | 1,798,538 | -1.05(-3.18%) |
Jan 07, 2016 | 33.41 | 33.47 | 32.88 | 33.09 | 2,362,517 | -0.84(-2.48%) |
Jan 06, 2016 | 33.95 | 34.32 | 33.68 | 33.94 | 2,669,688 | -0.71(-2.04%) |
Jan 05, 2016 | 35.41 | 35.45 | 34.33 | 34.64 | 1,166,208 | -0.75(-2.12%) |
Jan 04, 2016 | 34.88 | 35.41 | 34.46 | 35.39 | 1,126,073 | -0.06(-0.17%) |
Dec 31, 2015 | 35.73 | 35.45 | 35.45 | 35.45 | 677,128 | -0.40(-1.13%) |
Dec 30, 2015 | 35.84 | 36.30 | 35.70 | 35.86 | 918,344 | -0.26(-0.72%) |
Dec 29, 2015 | 35.98 | 36.27 | 35.60 | 36.12 | 1,159,943 | +0.61(+1.71%) |
Dec 28, 2015 | 35.77 | 35.95 | 35.38 | 35.51 | 826,358 | -0.62(-1.73%) |
Dec 24, 2015 | 35.78 | 36.14 | 36.14 | 36.14 | 633,568 | +0.34(+0.94%) |
Dec 23, 2015 | 34.70 | 35.99 | 34.70 | 35.80 | 1,420,324 | +1.56(+4.55%) |
Dec 22, 2015 | 34.00 | 34.51 | 33.79 | 34.24 | 1,369,399 | +0.20(+0.59%) |
Dec 21, 2015 | 34.34 | 34.68 | 33.79 | 34.04 | 1,531,000 | -0.07(-0.20%) |
Dec 18, 2015 | 34.00 | 34.39 | 33.81 | 34.11 | 2,981,954 | -0.12(-0.34%) |
Dec 17, 2015 | 35.05 | 35.15 | 34.21 | 34.22 | 1,463,715 | -0.89(-2.53%) |
Dec 16, 2015 | 34.50 | 35.15 | 34.28 | 35.11 | 1,846,027 | +0.66(+1.92%) |
Dec 15, 2015 | 35.10 | 35.10 | 34.26 | 34.45 | 1,348,498 | -0.28(-0.80%) |
Dec 14, 2015 | 34.58 | 34.75 | 34.13 | 34.73 | 1,260,373 | +0.13(+0.39%) |
Dec 11, 2015 | 34.80 | 34.94 | 34.53 | 34.59 | 1,001,757 | -0.75(-2.11%) |
Dec 10, 2015 | 35.30 | 35.67 | 35.11 | 35.34 | 905,137 | +0.03(+0.07%) |
Dec 09, 2015 | 35.15 | 35.92 | 35.01 | 35.31 | 1,198,143 | +0.03(+0.07%) |
Dec 08, 2015 | 35.79 | 36.00 | 35.15 | 35.29 | 1,949,796 | -1.28(-3.51%) |
Dec 07, 2015 | 37.29 | 37.29 | 36.44 | 36.57 | 1,327,757 | -1.13(-3.00%) |
Dec 04, 2015 | 37.68 | 37.91 | 37.29 | 37.70 | 759,301 | +0.00(+0.00%) |
Dec 03, 2015 | 38.18 | 38.30 | 37.35 | 37.70 | 861,083 | -0.37(-0.97%) |
Dec 02, 2015 | 38.86 | 38.98 | 37.90 | 38.07 | 855,357 | -0.86(-2.20%) |
Dec 01, 2015 | 38.88 | 39.41 | 38.57 | 38.93 | 860,125 | +0.14(+0.37%) |
Nov 30, 2015 | 38.72 | 39.21 | 38.59 | 38.79 | 1,272,411 | +0.06(+0.15%) |
Nov 27, 2015 | 38.84 | 38.94 | 38.55 | 38.73 | 459,189 | -0.14(-0.37%) |
Nov 25, 2015 | 39.06 | 38.87 | 38.87 | 38.87 | 921,913 | -0.24(-0.62%) |
Nov 24, 2015 | 38.27 | 39.26 | 38.15 | 39.11 | 949,495 | +0.73(+1.90%) |
Nov 23, 2015 | 38.46 | 38.83 | 38.24 | 38.38 | 684,243 | +0.02(+0.04%) |
Nov 20, 2015 | 38.59 | 38.84 | 38.27 | 38.37 | 854,905 | -0.08(-0.22%) |
Nov 19, 2015 | 38.19 | 38.49 | 38.04 | 38.45 | 799,921 | +0.17(+0.44%) |
Nov 18, 2015 | 37.90 | 38.32 | 37.63 | 38.28 | 1,268,970 | +0.78(+2.08%) |
Nov 17, 2015 | 38.23 | 38.37 | 37.29 | 37.50 | 1,384,712 | -0.65(-1.69%) |
Nov 16, 2015 | 37.54 | 38.20 | 37.48 | 38.15 | 928,370 | +0.56(+1.50%) |
Nov 13, 2015 | 37.68 | 38.22 | 37.39 | 37.59 | 1,179,410 | -0.14(-0.38%) |
Nov 12, 2015 | 38.57 | 38.82 | 37.72 | 37.73 | 1,495,067 | -1.24(-3.19%) |
Nov 11, 2015 | 39.27 | 39.48 | 38.84 | 38.97 | 660,302 | -0.24(-0.62%) |
Nov 10, 2015 | 38.71 | 39.21 | 38.53 | 39.21 | 1,035,799 | +0.27(+0.69%) |
Nov 09, 2015 | 39.64 | 39.83 | 38.62 | 38.95 | 1,401,350 | -0.83(-2.09%) |
Nov 06, 2015 | 39.62 | 40.00 | 38.95 | 39.78 | 1,521,144 | -0.13(-0.34%) |
Nov 05, 2015 | 39.94 | 40.48 | 39.50 | 39.91 | 1,386,762 | -0.28(-0.69%) |
Nov 04, 2015 | 40.28 | 40.80 | 40.10 | 40.19 | 1,696,329 | -0.11(-0.27%) |
Nov 03, 2015 | 39.16 | 40.48 | 38.79 | 40.30 | 2,200,223 | +1.12(+2.85%) |
Nov 02, 2015 | 38.64 | 39.50 | 38.54 | 39.18 | 1,685,259 | +0.29(+0.76%) |
Oct 30, 2015 | 38.43 | 39.65 | 38.17 | 38.89 | 3,294,062 | +1.14(+3.02%) |
Oct 29, 2015 | 37.22 | 38.03 | 37.15 | 37.75 | 2,827,831 | +0.25(+0.67%) |
Oct 28, 2015 | 36.00 | 37.52 | 35.87 | 37.49 | 3,121,376 | +1.45(+4.03%) |
Oct 27, 2015 | 35.99 | 36.45 | 35.43 | 36.04 | 2,101,946 | -0.43(-1.17%) |
Oct 26, 2015 | 36.74 | 37.11 | 36.27 | 36.47 | 1,750,454 | -0.24(-0.66%) |
Oct 23, 2015 | 36.27 | 36.84 | 36.19 | 36.71 | 2,409,059 | +0.66(+1.84%) |
Oct 22, 2015 | 35.10 | 36.22 | 35.05 | 36.05 | 3,348,505 | +1.07(+3.07%) |
Oct 21, 2015 | 35.32 | 35.57 | 34.85 | 34.98 | 2,952,935 | -0.26(-0.74%) |
Oct 20, 2015 | 34.77 | 35.94 | 34.15 | 35.24 | 3,621,167 | +0.30(+0.86%) |
Oct 19, 2015 | 34.87 | 35.10 | 34.47 | 34.94 | 4,667,220 | -0.14(-0.41%) |
Oct 16, 2015 | 36.07 | 36.31 | 34.74 | 35.08 | 2,757,143 | -0.99(-2.74%) |
Oct 15, 2015 | 36.55 | 36.73 | 35.47 | 36.07 | 2,505,145 | -0.65(-1.76%) |
Oct 14, 2015 | 36.78 | 37.28 | 36.53 | 36.71 | 2,262,186 | -0.94(-2.50%) |
Oct 13, 2015 | 37.67 | 38.17 | 37.54 | 37.65 | 1,700,727 | -0.44(-1.15%) |
Oct 12, 2015 | 39.10 | 39.23 | 37.73 | 38.09 | 1,895,338 | -1.01(-2.60%) |
Oct 09, 2015 | 40.20 | 40.53 | 38.92 | 39.10 | 2,513,739 | -1.17(-2.92%) |
Oct 08, 2015 | 38.34 | 40.51 | 38.12 | 40.28 | 2,887,258 | +1.90(+4.94%) |
Oct 07, 2015 | 37.75 | 39.67 | 37.54 | 38.38 | 3,159,201 | +0.99(+2.65%) |
Oct 06, 2015 | 36.99 | 37.49 | 36.76 | 37.39 | 2,455,975 | +0.42(+1.13%) |
Oct 05, 2015 | 35.15 | 37.46 | 35.03 | 36.97 | 2,754,927 | +2.15(+6.17%) |
Oct 02, 2015 | 33.53 | 34.83 | 33.35 | 34.83 | 1,292,302 | +0.92(+2.72%) |
Oct 01, 2015 | 34.53 | 34.95 | 33.72 | 33.90 | 2,005,184 | -0.60(-1.75%) |
Sep 30, 2015 | 33.97 | 34.56 | 33.74 | 34.51 | 1,791,508 | +0.80(+2.36%) |
Sep 29, 2015 | 33.45 | 33.79 | 33.34 | 33.71 | 1,474,953 | +0.29(+0.85%) |
Sep 28, 2015 | 33.80 | 33.80 | 33.12 | 33.43 | 3,392,389 | -0.78(-2.28%) |
Sep 25, 2015 | 34.06 | 34.21 | 33.67 | 34.21 | 1,459,696 | +0.36(+1.07%) |
Sep 24, 2015 | 33.63 | 34.03 | 33.10 | 33.85 | 1,753,010 | -0.39(-1.15%) |
Sep 23, 2015 | 34.58 | 34.88 | 34.14 | 34.24 | 2,518,512 | -0.34(-0.99%) |
Sep 22, 2015 | 34.07 | 34.66 | 33.81 | 34.58 | 2,352,471 | +0.03(+0.10%) |
Sep 21, 2015 | 34.95 | 35.07 | 34.37 | 34.55 | 1,896,064 | -0.37(-1.05%) |
Sep 18, 2015 | 35.34 | 35.50 | 34.74 | 34.92 | 2,357,757 | -1.12(-3.11%) |
Sep 17, 2015 | 37.05 | 37.05 | 35.96 | 36.04 | 1,265,465 | -1.02(-2.75%) |
Sep 16, 2015 | 36.30 | 37.18 | 36.25 | 37.06 | 1,156,249 | +0.93(+2.57%) |
Sep 15, 2015 | 35.36 | 36.21 | 35.30 | 36.13 | 1,004,155 | +0.88(+2.49%) |
Sep 14, 2015 | 35.53 | 35.56 | 35.14 | 35.25 | 940,028 | -0.41(-1.15%) |
Sep 11, 2015 | 35.63 | 35.84 | 35.39 | 35.66 | 880,656 | -0.05(-0.14%) |
Sep 10, 2015 | 35.71 | 36.05 | 35.34 | 35.71 | 1,208,670 | -0.11(-0.30%) |
Sep 09, 2015 | 36.59 | 36.84 | 35.77 | 35.82 | 888,503 | -0.50(-1.38%) |
Sep 08, 2015 | 36.15 | 36.43 | 35.93 | 36.32 | 1,633,000 | +0.82(+2.31%) |
Sep 04, 2015 | 35.51 | 35.50 | 35.50 | 35.50 | 1,159,309 | -0.71(-1.96%) |
Sep 03, 2015 | 35.83 | 36.54 | 35.64 | 36.21 | 1,257,251 | +0.17(+0.46%) |
Sep 02, 2015 | 36.10 | 36.23 | 35.29 | 36.05 | 1,877,266 | +0.34(+0.96%) |