Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.15 | 41.72 | 40.88 | 41.49 | 3,270,225 | +0.50(+1.21%) |
Sep 29, 2016 | 41.67 | 41.93 | 40.79 | 40.99 | 2,502,487 | -0.73(-1.75%) |
Sep 28, 2016 | 41.17 | 41.75 | 41.05 | 41.72 | 2,532,825 | +0.87(+2.13%) |
Sep 27, 2016 | 40.47 | 40.95 | 40.26 | 40.86 | 2,939,534 | +0.12(+0.31%) |
Sep 26, 2016 | 40.52 | 40.96 | 40.32 | 40.73 | 4,441,073 | +0.09(+0.23%) |
Sep 23, 2016 | 39.65 | 40.80 | 39.59 | 40.64 | 6,391,260 | +0.78(+1.96%) |
Sep 22, 2016 | 40.51 | 40.73 | 39.81 | 39.86 | 2,705,036 | +0.01(+0.02%) |
Sep 21, 2016 | 38.72 | 39.88 | 38.72 | 39.85 | 4,278,679 | +1.41(+3.66%) |
Sep 20, 2016 | 38.45 | 38.60 | 38.22 | 38.44 | 3,615,181 | +0.14(+0.37%) |
Sep 19, 2016 | 38.53 | 38.68 | 38.15 | 38.30 | 2,954,879 | +0.22(+0.57%) |
Sep 16, 2016 | 37.90 | 38.39 | 37.62 | 38.08 | 4,182,623 | +0.10(+0.26%) |
Sep 15, 2016 | 37.69 | 38.18 | 37.42 | 37.98 | 3,648,244 | +0.22(+0.60%) |
Sep 14, 2016 | 37.88 | 38.10 | 37.31 | 37.76 | 5,517,065 | -0.56(-1.46%) |
Sep 13, 2016 | 39.12 | 39.24 | 38.09 | 38.32 | 4,145,270 | -1.41(-3.54%) |
Sep 12, 2016 | 38.35 | 39.87 | 38.35 | 39.72 | 5,237,063 | +0.73(+1.88%) |
Sep 09, 2016 | 40.46 | 40.47 | 38.99 | 38.99 | 4,435,545 | -1.85(-4.53%) |
Sep 08, 2016 | 41.42 | 41.42 | 40.81 | 40.84 | 2,321,603 | -0.77(-1.84%) |
Sep 07, 2016 | 41.05 | 41.61 | 40.91 | 41.61 | 3,427,432 | +0.32(+0.79%) |
Sep 06, 2016 | 40.90 | 41.36 | 40.58 | 41.28 | 2,718,863 | +0.46(+1.12%) |
Sep 02, 2016 | 41.45 | 40.82 | 40.82 | 40.82 | 2,915,634 | -0.22(-0.55%) |
Sep 01, 2016 | 40.47 | 41.19 | 40.39 | 41.05 | 3,243,465 | +0.66(+1.63%) |
Aug 31, 2016 | 40.25 | 40.57 | 40.11 | 40.39 | 3,775,750 | -0.08(-0.19%) |
Aug 30, 2016 | 41.16 | 41.07 | 40.35 | 40.47 | 3,392,029 | -0.70(-1.70%) |
Aug 29, 2016 | 40.49 | 41.28 | 40.49 | 41.16 | 2,218,253 | +0.62(+1.54%) |
Aug 26, 2016 | 40.99 | 41.54 | 40.45 | 40.54 | 2,184,741 | -0.17(-0.41%) |
Aug 25, 2016 | 40.73 | 41.16 | 40.55 | 40.71 | 2,780,569 | -0.03(-0.08%) |
Aug 24, 2016 | 41.50 | 41.53 | 40.69 | 40.74 | 2,938,787 | -0.92(-2.20%) |
Aug 23, 2016 | 42.17 | 42.45 | 41.60 | 41.66 | 2,532,338 | -0.23(-0.56%) |
Aug 22, 2016 | 41.33 | 41.91 | 41.31 | 41.89 | 1,915,320 | +0.22(+0.52%) |
Aug 19, 2016 | 41.98 | 42.13 | 41.56 | 41.67 | 3,688,169 | -0.74(-1.75%) |
Aug 18, 2016 | 42.26 | 42.46 | 41.87 | 42.41 | 2,149,150 | +0.35(+0.83%) |
Aug 17, 2016 | 42.09 | 42.26 | 41.86 | 42.06 | 2,856,942 | -0.17(-0.41%) |
Aug 16, 2016 | 43.05 | 43.19 | 42.24 | 42.24 | 2,068,697 | -0.70(-1.63%) |
Aug 15, 2016 | 42.45 | 43.20 | 42.15 | 42.94 | 2,938,199 | +0.73(+1.74%) |
Aug 12, 2016 | 43.38 | 43.45 | 42.12 | 42.21 | 3,836,055 | -1.38(-3.17%) |
Aug 11, 2016 | 43.77 | 43.96 | 43.30 | 43.59 | 3,022,434 | +0.00(+0.00%) |
Aug 10, 2016 | 44.06 | 44.13 | 43.55 | 43.59 | 3,418,683 | -0.37(-0.83%) |
Aug 09, 2016 | 44.31 | 44.34 | 43.88 | 43.95 | 1,810,963 | -0.60(-1.35%) |
Aug 08, 2016 | 44.72 | 44.72 | 44.15 | 44.55 | 2,220,931 | -0.03(-0.07%) |
Aug 05, 2016 | 44.41 | 44.60 | 44.25 | 44.59 | 1,433,977 | +0.21(+0.47%) |
Aug 04, 2016 | 44.47 | 44.64 | 44.05 | 44.38 | 2,070,221 | -0.17(-0.39%) |
Aug 03, 2016 | 44.00 | 44.57 | 43.88 | 44.55 | 2,204,247 | +0.42(+0.96%) |
Aug 02, 2016 | 44.28 | 44.37 | 43.73 | 44.13 | 2,607,294 | -0.23(-0.53%) |
Aug 01, 2016 | 44.66 | 44.75 | 44.10 | 44.36 | 2,590,256 | -0.30(-0.67%) |
Jul 29, 2016 | 44.71 | 44.96 | 44.30 | 44.66 | 2,873,082 | -0.14(-0.32%) |
Jul 28, 2016 | 44.54 | 44.89 | 44.17 | 44.80 | 3,869,372 | +0.29(+0.65%) |
Jul 27, 2016 | 45.05 | 45.24 | 44.13 | 44.51 | 3,301,249 | -0.21(-0.47%) |
Jul 26, 2016 | 43.63 | 44.74 | 43.63 | 44.72 | 3,140,488 | +1.10(+2.52%) |
Jul 25, 2016 | 43.81 | 44.06 | 43.35 | 43.62 | 2,657,733 | -0.27(-0.63%) |
Jul 22, 2016 | 43.45 | 44.10 | 43.40 | 43.90 | 3,144,749 | +0.33(+0.76%) |
Jul 21, 2016 | 45.11 | 45.36 | 43.35 | 43.56 | 5,462,939 | -1.47(-3.27%) |
Jul 20, 2016 | 45.36 | 45.41 | 44.55 | 45.04 | 6,656,483 | -1.35(-2.91%) |
Jul 19, 2016 | 46.73 | 47.00 | 45.72 | 46.38 | 5,196,398 | -0.99(-2.09%) |
Jul 18, 2016 | 47.00 | 47.38 | 46.80 | 47.38 | 2,561,875 | +0.19(+0.41%) |
Jul 15, 2016 | 47.23 | 47.45 | 46.88 | 47.18 | 3,621,932 | -0.10(-0.21%) |
Jul 14, 2016 | 47.15 | 47.53 | 46.78 | 47.28 | 3,078,457 | +0.31(+0.66%) |
Jul 13, 2016 | 47.13 | 47.33 | 46.26 | 46.98 | 3,614,760 | +0.07(+0.14%) |
Jul 12, 2016 | 46.00 | 47.15 | 45.94 | 46.91 | 6,291,285 | +1.57(+3.45%) |
Jul 11, 2016 | 44.54 | 45.38 | 44.54 | 45.34 | 4,161,844 | +1.06(+2.39%) |
Jul 08, 2016 | 43.30 | 44.39 | 42.89 | 44.29 | 4,412,720 | +1.40(+3.26%) |
Jul 07, 2016 | 42.50 | 43.10 | 42.42 | 42.89 | 4,082,219 | +0.36(+0.84%) |
Jul 06, 2016 | 40.99 | 42.55 | 40.93 | 42.53 | 5,659,645 | +1.77(+4.33%) |
Jul 05, 2016 | 41.39 | 41.51 | 40.54 | 40.76 | 4,066,003 | -0.84(-2.02%) |
Jul 01, 2016 | 41.08 | 41.61 | 41.61 | 41.61 | 3,022,406 | +0.47(+1.13%) |
Jun 30, 2016 | 40.18 | 41.14 | 40.03 | 41.14 | 2,839,284 | +1.24(+3.11%) |
Jun 29, 2016 | 39.90 | 40.17 | 39.82 | 39.90 | 3,214,485 | +0.49(+1.25%) |
Jun 28, 2016 | 38.87 | 39.54 | 38.67 | 39.41 | 3,899,646 | +1.16(+3.04%) |
Jun 27, 2016 | 39.15 | 39.23 | 38.07 | 38.25 | 3,922,746 | -1.29(-3.26%) |
Jun 24, 2016 | 40.23 | 40.74 | 39.40 | 39.53 | 4,932,822 | -2.17(-5.21%) |
Jun 23, 2016 | 41.53 | 41.71 | 40.89 | 41.71 | 3,833,528 | +0.77(+1.88%) |
Jun 22, 2016 | 41.57 | 41.69 | 40.81 | 40.94 | 4,316,564 | -0.35(-0.84%) |
Jun 21, 2016 | 42.33 | 42.34 | 41.02 | 41.29 | 4,698,918 | -1.08(-2.55%) |
Jun 20, 2016 | 42.24 | 42.82 | 42.18 | 42.37 | 2,809,185 | +0.78(+1.89%) |
Jun 17, 2016 | 41.96 | 42.24 | 41.48 | 41.58 | 3,679,049 | -0.25(-0.59%) |
Jun 16, 2016 | 41.38 | 41.86 | 41.14 | 41.83 | 2,637,794 | +0.17(+0.40%) |
Jun 15, 2016 | 41.42 | 41.84 | 41.00 | 41.67 | 3,871,533 | +0.77(+1.88%) |
Jun 14, 2016 | 41.38 | 41.51 | 40.63 | 40.90 | 2,295,256 | -0.38(-0.92%) |
Jun 13, 2016 | 41.90 | 42.00 | 41.26 | 41.28 | 3,626,055 | -0.43(-1.03%) |
Jun 10, 2016 | 41.44 | 42.00 | 41.31 | 41.71 | 3,055,811 | -0.04(-0.10%) |
Jun 09, 2016 | 42.27 | 42.30 | 41.59 | 41.75 | 3,595,405 | -1.00(-2.34%) |
Jun 08, 2016 | 42.10 | 42.94 | 42.07 | 42.75 | 3,710,251 | +1.15(+2.76%) |
Jun 07, 2016 | 41.51 | 41.83 | 41.40 | 41.60 | 2,566,308 | -0.04(-0.10%) |
Jun 06, 2016 | 41.20 | 41.71 | 41.13 | 41.64 | 2,557,840 | +0.45(+1.08%) |
Jun 03, 2016 | 40.73 | 41.22 | 40.37 | 41.19 | 3,179,725 | +0.59(+1.46%) |
Jun 02, 2016 | 40.07 | 40.60 | 39.96 | 40.60 | 2,262,725 | +0.30(+0.74%) |
Jun 01, 2016 | 39.70 | 40.37 | 39.57 | 40.30 | 2,260,549 | +0.24(+0.60%) |
May 31, 2016 | 40.15 | 40.49 | 39.75 | 40.06 | 2,853,974 | +0.10(+0.25%) |
May 27, 2016 | 39.99 | 39.96 | 39.96 | 39.96 | 3,274,112 | -0.10(-0.25%) |
May 26, 2016 | 40.66 | 40.92 | 39.91 | 40.06 | 2,348,049 | +0.10(+0.25%) |
May 25, 2016 | 39.13 | 40.08 | 38.93 | 39.96 | 2,873,226 | +1.02(+2.61%) |
May 24, 2016 | 38.90 | 39.12 | 38.66 | 38.95 | 2,315,324 | +0.27(+0.70%) |
May 23, 2016 | 38.18 | 38.95 | 38.01 | 38.68 | 2,173,142 | +0.25(+0.64%) |
May 20, 2016 | 38.72 | 38.80 | 38.30 | 38.43 | 2,060,011 | -0.01(-0.02%) |
May 19, 2016 | 37.54 | 38.54 | 37.43 | 38.44 | 2,828,094 | +0.56(+1.48%) |
May 18, 2016 | 38.20 | 38.80 | 37.70 | 37.87 | 2,311,095 | -0.58(-1.50%) |
May 17, 2016 | 39.34 | 39.48 | 38.27 | 38.45 | 4,765,703 | -1.03(-2.61%) |
May 16, 2016 | 39.06 | 39.89 | 39.06 | 39.48 | 2,456,326 | +0.62(+1.59%) |
May 13, 2016 | 39.05 | 39.30 | 38.70 | 38.87 | 2,796,241 | -0.31(-0.80%) |
May 12, 2016 | 39.63 | 39.79 | 39.00 | 39.18 | 2,526,489 | -0.14(-0.36%) |
May 11, 2016 | 39.63 | 40.10 | 39.25 | 39.32 | 2,321,691 | -0.26(-0.65%) |
May 10, 2016 | 38.62 | 39.61 | 38.46 | 39.58 | 3,275,403 | +1.19(+3.10%) |
May 09, 2016 | 39.55 | 39.75 | 38.36 | 38.39 | 3,981,714 | -1.96(-4.85%) |
May 06, 2016 | 39.98 | 40.43 | 39.54 | 40.34 | 2,524,660 | +0.32(+0.80%) |
May 05, 2016 | 40.24 | 40.50 | 39.73 | 40.02 | 3,003,102 | -0.03(-0.08%) |
May 04, 2016 | 39.88 | 40.51 | 39.49 | 40.05 | 4,766,645 | -0.19(-0.47%) |
May 03, 2016 | 40.83 | 40.91 | 39.89 | 40.24 | 4,647,625 | -1.30(-3.12%) |
May 02, 2016 | 41.08 | 41.62 | 40.81 | 41.54 | 2,743,808 | +0.43(+1.04%) |
Apr 29, 2016 | 41.26 | 41.63 | 40.78 | 41.11 | 6,835,973 | -0.13(-0.32%) |
Apr 28, 2016 | 41.55 | 42.20 | 41.13 | 41.24 | 3,149,437 | -0.55(-1.32%) |
Apr 27, 2016 | 40.97 | 41.84 | 40.40 | 41.80 | 2,731,144 | +0.91(+2.22%) |
Apr 26, 2016 | 40.82 | 40.96 | 40.18 | 40.89 | 3,802,074 | +0.32(+0.79%) |
Apr 25, 2016 | 40.67 | 41.01 | 40.33 | 40.57 | 3,067,769 | -0.36(-0.87%) |
Apr 22, 2016 | 40.59 | 41.42 | 40.59 | 40.92 | 2,804,218 | +0.04(+0.10%) |
Apr 21, 2016 | 41.26 | 41.41 | 40.13 | 40.88 | 3,138,095 | -0.64(-1.55%) |
Apr 20, 2016 | 41.80 | 41.89 | 41.12 | 41.52 | 3,475,849 | -0.15(-0.36%) |
Apr 19, 2016 | 41.41 | 41.94 | 41.29 | 41.67 | 3,505,200 | +0.50(+1.20%) |
Apr 18, 2016 | 40.76 | 41.24 | 40.66 | 41.18 | 2,760,746 | +0.29(+0.71%) |
Apr 15, 2016 | 40.64 | 40.93 | 40.41 | 40.89 | 2,624,665 | +0.17(+0.41%) |
Apr 14, 2016 | 40.62 | 40.77 | 40.33 | 40.72 | 2,502,698 | +0.18(+0.45%) |
Apr 13, 2016 | 40.25 | 40.88 | 40.05 | 40.54 | 3,445,518 | +0.83(+2.08%) |
Apr 12, 2016 | 39.67 | 39.97 | 39.27 | 39.72 | 3,197,184 | +0.35(+0.88%) |
Apr 11, 2016 | 39.32 | 39.90 | 39.29 | 39.37 | 3,424,517 | +0.31(+0.80%) |
Apr 08, 2016 | 38.92 | 39.44 | 38.83 | 39.06 | 2,511,312 | +0.60(+1.57%) |
Apr 07, 2016 | 38.63 | 38.81 | 38.18 | 38.45 | 2,621,517 | -0.55(-1.40%) |
Apr 06, 2016 | 38.68 | 39.02 | 38.29 | 39.00 | 2,076,671 | +0.36(+0.94%) |
Apr 05, 2016 | 38.40 | 38.87 | 38.40 | 38.63 | 2,480,990 | +0.08(+0.21%) |
Apr 04, 2016 | 39.15 | 39.46 | 38.49 | 38.55 | 2,853,039 | -0.69(-1.77%) |
Apr 01, 2016 | 38.68 | 39.30 | 38.58 | 39.25 | 2,924,344 | +0.18(+0.47%) |
Mar 31, 2016 | 39.79 | 39.80 | 39.03 | 39.06 | 4,829,225 | -0.83(-2.09%) |
Mar 30, 2016 | 39.29 | 40.07 | 39.02 | 39.90 | 6,041,185 | +0.88(+2.27%) |
Mar 29, 2016 | 38.21 | 39.04 | 37.96 | 39.01 | 3,244,598 | +0.62(+1.62%) |
Mar 28, 2016 | 38.14 | 38.66 | 37.86 | 38.39 | 3,218,751 | +0.31(+0.82%) |
Mar 24, 2016 | 37.33 | 38.08 | 38.08 | 38.08 | 2,435,968 | +0.35(+0.93%) |
Mar 23, 2016 | 37.76 | 38.23 | 37.59 | 37.73 | 3,074,161 | -0.44(-1.16%) |
Mar 22, 2016 | 37.63 | 38.39 | 37.61 | 38.17 | 2,404,910 | +0.15(+0.39%) |
Mar 21, 2016 | 38.15 | 38.25 | 37.57 | 38.02 | 2,202,938 | -0.24(-0.62%) |
Mar 18, 2016 | 38.31 | 38.80 | 37.96 | 38.26 | 3,807,266 | +0.04(+0.11%) |
Mar 17, 2016 | 37.57 | 38.31 | 37.07 | 38.22 | 3,793,773 | +0.95(+2.55%) |
Mar 16, 2016 | 36.64 | 37.37 | 36.45 | 37.27 | 3,966,259 | +0.36(+0.98%) |
Mar 15, 2016 | 36.65 | 37.27 | 36.37 | 36.91 | 2,595,424 | -0.08(-0.22%) |
Mar 14, 2016 | 36.90 | 37.40 | 36.61 | 36.99 | 2,905,370 | -0.19(-0.51%) |
Mar 11, 2016 | 37.16 | 37.23 | 36.28 | 37.18 | 3,593,681 | +0.32(+0.87%) |
Mar 10, 2016 | 35.72 | 36.92 | 35.72 | 36.86 | 3,337,240 | +1.19(+3.33%) |
Mar 09, 2016 | 36.43 | 36.69 | 35.46 | 35.67 | 3,451,377 | -0.64(-1.76%) |
Mar 08, 2016 | 36.16 | 36.83 | 36.08 | 36.31 | 4,577,392 | -0.36(-0.98%) |
Mar 07, 2016 | 35.36 | 36.68 | 35.23 | 36.67 | 4,450,713 | +1.47(+4.19%) |
Mar 04, 2016 | 35.19 | 35.19 | 34.57 | 35.20 | 4,203,151 | +0.17(+0.49%) |
Mar 03, 2016 | 34.65 | 35.40 | 34.52 | 35.02 | 4,840,804 | +0.42(+1.21%) |
Mar 02, 2016 | 33.88 | 34.66 | 33.82 | 34.61 | 3,630,219 | +1.05(+3.13%) |
Mar 01, 2016 | 32.74 | 33.75 | 32.46 | 33.56 | 2,652,642 | +1.33(+4.12%) |
Feb 29, 2016 | 32.21 | 32.69 | 32.02 | 32.23 | 3,438,218 | -0.51(-1.55%) |
Feb 26, 2016 | 32.70 | 33.11 | 32.52 | 32.74 | 2,259,711 | +0.17(+0.53%) |
Feb 25, 2016 | 31.90 | 32.57 | 31.78 | 32.57 | 2,639,116 | +0.60(+1.87%) |
Feb 24, 2016 | 31.34 | 32.00 | 30.94 | 31.97 | 3,610,217 | +0.10(+0.31%) |
Feb 23, 2016 | 32.25 | 32.41 | 31.85 | 31.87 | 2,558,896 | -0.70(-2.16%) |
Feb 22, 2016 | 32.65 | 32.85 | 32.41 | 32.57 | 3,250,306 | +0.30(+0.94%) |
Feb 19, 2016 | 32.66 | 32.66 | 32.04 | 32.27 | 3,306,234 | -0.52(-1.60%) |
Feb 18, 2016 | 33.36 | 33.45 | 32.63 | 32.80 | 3,105,340 | -0.60(-1.79%) |
Feb 17, 2016 | 33.22 | 33.65 | 33.14 | 33.39 | 3,190,919 | +0.48(+1.44%) |
Feb 16, 2016 | 32.96 | 33.18 | 32.48 | 32.92 | 2,991,097 | +0.12(+0.37%) |
Feb 12, 2016 | 32.11 | 32.80 | 32.80 | 32.80 | 3,101,322 | +1.38(+4.38%) |
Feb 11, 2016 | 31.55 | 31.70 | 30.89 | 31.42 | 2,557,127 | -0.49(-1.54%) |
Feb 10, 2016 | 31.94 | 32.72 | 31.75 | 31.91 | 1,982,618 | +0.03(+0.10%) |
Feb 09, 2016 | 31.89 | 32.26 | 31.37 | 31.88 | 3,320,363 | -0.39(-1.22%) |
Feb 08, 2016 | 32.66 | 32.75 | 32.04 | 32.27 | 3,171,083 | -0.43(-1.33%) |
Feb 05, 2016 | 32.89 | 33.79 | 32.50 | 32.70 | 3,396,527 | -0.45(-1.36%) |
Feb 04, 2016 | 33.04 | 33.72 | 32.85 | 33.16 | 3,549,105 | +0.46(+1.40%) |
Feb 03, 2016 | 31.93 | 32.78 | 31.52 | 32.70 | 3,466,554 | +1.16(+3.69%) |
Feb 02, 2016 | 31.68 | 31.75 | 31.28 | 31.53 | 3,599,626 | -0.57(-1.76%) |
Feb 01, 2016 | 31.71 | 32.14 | 31.13 | 32.10 | 4,096,594 | +0.09(+0.28%) |
Jan 29, 2016 | 30.08 | 32.03 | 30.02 | 32.01 | 7,357,630 | +1.99(+6.63%) |
Jan 28, 2016 | 30.31 | 30.31 | 28.59 | 30.02 | 4,845,812 | +0.77(+2.63%) |
Jan 27, 2016 | 29.45 | 30.01 | 29.14 | 29.25 | 4,061,156 | -0.69(-2.30%) |
Jan 26, 2016 | 28.94 | 30.21 | 28.88 | 29.94 | 4,524,803 | +1.38(+4.82%) |
Jan 25, 2016 | 28.90 | 29.15 | 28.53 | 28.56 | 2,839,693 | -0.41(-1.41%) |
Jan 22, 2016 | 29.20 | 29.38 | 28.69 | 28.97 | 3,461,587 | +0.29(+1.00%) |
Jan 21, 2016 | 28.63 | 29.15 | 28.43 | 28.68 | 3,449,570 | +0.02(+0.09%) |
Jan 20, 2016 | 28.35 | 29.00 | 27.77 | 28.66 | 4,368,505 | -0.24(-0.82%) |
Jan 19, 2016 | 29.32 | 29.41 | 28.46 | 28.90 | 3,985,929 | +0.10(+0.34%) |
Jan 15, 2016 | 28.90 | 28.80 | 28.80 | 28.80 | 4,104,052 | -0.88(-2.95%) |
Jan 14, 2016 | 29.40 | 29.98 | 29.08 | 29.67 | 4,661,556 | +0.49(+1.68%) |
Jan 13, 2016 | 29.99 | 30.37 | 29.13 | 29.18 | 4,249,011 | -0.55(-1.85%) |
Jan 12, 2016 | 29.86 | 30.19 | 29.03 | 29.73 | 5,186,369 | +0.12(+0.42%) |
Jan 11, 2016 | 30.10 | 30.17 | 29.33 | 29.61 | 4,069,815 | -0.25(-0.82%) |
Jan 08, 2016 | 30.69 | 30.93 | 29.79 | 29.85 | 4,151,492 | -0.75(-2.44%) |
Jan 07, 2016 | 31.62 | 31.63 | 30.30 | 30.60 | 6,856,247 | -1.65(-5.11%) |
Jan 06, 2016 | 32.13 | 32.53 | 32.03 | 32.25 | 1,990,808 | -0.49(-1.50%) |
Jan 05, 2016 | 32.69 | 32.80 | 32.33 | 32.74 | 4,289,788 | +0.34(+1.04%) |
Jan 04, 2016 | 32.48 | 32.82 | 32.14 | 32.40 | 4,918,975 | -0.61(-1.86%) |
Dec 31, 2015 | 33.06 | 33.02 | 33.02 | 33.02 | 2,332,338 | -0.03(-0.10%) |
Dec 30, 2015 | 32.96 | 33.19 | 32.85 | 33.05 | 2,397,762 | -0.11(-0.35%) |
Dec 29, 2015 | 33.25 | 33.34 | 32.80 | 33.16 | 1,879,218 | +0.19(+0.58%) |
Dec 28, 2015 | 33.08 | 33.08 | 32.48 | 32.97 | 2,168,407 | -0.37(-1.10%) |
Dec 24, 2015 | 33.29 | 33.34 | 33.34 | 33.34 | 769,249 | +0.02(+0.07%) |
Dec 23, 2015 | 33.82 | 34.25 | 33.01 | 33.31 | 4,180,579 | -0.06(-0.19%) |
Dec 22, 2015 | 32.29 | 33.48 | 32.27 | 33.38 | 3,953,797 | +1.13(+3.50%) |
Dec 21, 2015 | 31.83 | 32.44 | 31.70 | 32.25 | 3,960,047 | +0.70(+2.21%) |
Dec 18, 2015 | 31.10 | 31.81 | 30.94 | 31.55 | 7,084,615 | +0.32(+1.04%) |
Dec 17, 2015 | 31.02 | 31.48 | 30.63 | 31.23 | 3,938,816 | -0.15(-0.49%) |
Dec 16, 2015 | 31.21 | 31.87 | 30.58 | 31.38 | 6,425,568 | -1.23(-3.76%) |
Dec 15, 2015 | 32.80 | 32.94 | 32.38 | 32.61 | 2,734,141 | +0.02(+0.07%) |
Dec 14, 2015 | 32.70 | 33.16 | 32.38 | 32.58 | 2,999,070 | +0.12(+0.37%) |
Dec 11, 2015 | 32.81 | 33.05 | 32.40 | 32.46 | 3,095,768 | -0.84(-2.53%) |
Dec 10, 2015 | 32.41 | 33.65 | 32.35 | 33.30 | 3,002,569 | +0.84(+2.58%) |
Dec 09, 2015 | 32.40 | 33.04 | 32.31 | 32.47 | 2,239,886 | +0.44(+1.37%) |
Dec 08, 2015 | 31.87 | 32.70 | 31.79 | 32.03 | 2,838,784 | -0.68(-2.08%) |
Dec 07, 2015 | 33.00 | 33.00 | 32.28 | 32.71 | 1,937,030 | -0.65(-1.95%) |
Dec 04, 2015 | 33.21 | 33.43 | 32.94 | 33.36 | 2,158,297 | +0.18(+0.54%) |
Dec 03, 2015 | 33.71 | 33.73 | 32.83 | 33.18 | 2,227,224 | -0.30(-0.90%) |
Dec 02, 2015 | 33.90 | 34.08 | 33.43 | 33.48 | 2,240,009 | -0.74(-2.16%) |
Dec 01, 2015 | 33.85 | 34.26 | 33.65 | 34.22 | 2,081,837 | +0.58(+1.71%) |
Nov 30, 2015 | 33.65 | 33.91 | 33.23 | 33.65 | 3,572,797 | -0.24(-0.72%) |
Nov 27, 2015 | 33.65 | 33.99 | 33.50 | 33.89 | 768,940 | +0.09(+0.26%) |
Nov 25, 2015 | 34.04 | 33.80 | 33.80 | 33.80 | 1,862,880 | -0.42(-1.23%) |
Nov 24, 2015 | 33.11 | 34.30 | 33.00 | 34.22 | 3,864,031 | +1.22(+3.69%) |
Nov 23, 2015 | 33.48 | 33.81 | 32.93 | 33.00 | 1,840,061 | -0.54(-1.60%) |
Nov 20, 2015 | 34.10 | 34.31 | 33.39 | 33.54 | 2,313,646 | -0.40(-1.17%) |
Nov 19, 2015 | 34.15 | 34.39 | 33.83 | 33.94 | 1,984,120 | -0.29(-0.85%) |
Nov 18, 2015 | 33.29 | 34.25 | 33.22 | 34.23 | 2,094,413 | +1.32(+4.02%) |
Nov 17, 2015 | 33.39 | 33.47 | 32.78 | 32.91 | 2,305,436 | -0.45(-1.36%) |
Nov 16, 2015 | 32.95 | 33.61 | 32.83 | 33.36 | 1,996,433 | +0.38(+1.16%) |
Nov 13, 2015 | 32.57 | 33.44 | 32.56 | 32.98 | 1,996,279 | +0.42(+1.30%) |
Nov 12, 2015 | 32.91 | 32.91 | 31.92 | 32.56 | 4,580,206 | -0.90(-2.69%) |
Nov 11, 2015 | 34.06 | 34.08 | 33.20 | 33.46 | 2,061,652 | -0.41(-1.20%) |
Nov 10, 2015 | 33.69 | 33.91 | 33.49 | 33.86 | 2,009,848 | -0.05(-0.14%) |
Nov 09, 2015 | 34.16 | 34.26 | 33.52 | 33.91 | 2,524,670 | -0.26(-0.76%) |
Nov 06, 2015 | 33.98 | 34.24 | 33.55 | 34.17 | 2,504,410 | -0.15(-0.43%) |
Nov 05, 2015 | 34.60 | 34.69 | 34.10 | 34.32 | 2,116,903 | -0.36(-1.03%) |
Nov 04, 2015 | 35.25 | 35.27 | 34.04 | 34.68 | 2,931,051 | -0.54(-1.54%) |
Nov 03, 2015 | 35.30 | 35.65 | 34.87 | 35.22 | 3,663,350 | -0.12(-0.34%) |
Nov 02, 2015 | 34.32 | 35.65 | 34.18 | 35.34 | 2,652,262 | +1.01(+2.93%) |
Oct 30, 2015 | 34.53 | 34.69 | 34.26 | 34.33 | 3,530,344 | -0.01(-0.02%) |
Oct 29, 2015 | 34.33 | 34.67 | 34.21 | 34.34 | 2,377,872 | -0.28(-0.80%) |
Oct 28, 2015 | 34.41 | 34.87 | 34.12 | 34.62 | 2,668,576 | +0.21(+0.61%) |
Oct 27, 2015 | 34.33 | 34.61 | 33.96 | 34.41 | 2,568,847 | +0.01(+0.02%) |
Oct 26, 2015 | 35.07 | 35.26 | 34.32 | 34.40 | 2,119,816 | -0.91(-2.57%) |
Oct 23, 2015 | 34.91 | 35.48 | 34.70 | 35.31 | 3,397,473 | +0.73(+2.11%) |
Oct 22, 2015 | 32.91 | 34.74 | 32.78 | 34.58 | 3,157,662 | +1.87(+5.71%) |
Oct 21, 2015 | 33.26 | 33.51 | 32.64 | 32.71 | 2,780,810 | -0.47(-1.42%) |
Oct 20, 2015 | 33.14 | 33.65 | 33.00 | 33.18 | 2,358,262 | -0.21(-0.63%) |
Oct 19, 2015 | 33.91 | 33.97 | 33.14 | 33.39 | 2,153,725 | -0.83(-2.42%) |
Oct 16, 2015 | 34.42 | 34.42 | 33.78 | 34.22 | 2,528,216 | -0.02(-0.05%) |
Oct 15, 2015 | 33.90 | 34.26 | 33.63 | 34.24 | 1,922,827 | +0.53(+1.57%) |
Oct 14, 2015 | 33.89 | 34.16 | 33.45 | 33.71 | 2,070,530 | +0.00(+0.00%) |
Oct 13, 2015 | 33.11 | 34.09 | 32.97 | 33.71 | 2,200,885 | +0.20(+0.61%) |
Oct 12, 2015 | 33.77 | 33.77 | 33.24 | 33.51 | 1,954,193 | -0.15(-0.46%) |
Oct 09, 2015 | 33.69 | 34.04 | 33.39 | 33.66 | 2,157,830 | +0.17(+0.51%) |
Oct 08, 2015 | 32.84 | 33.66 | 32.78 | 33.49 | 2,509,796 | +0.55(+1.68%) |
Oct 07, 2015 | 33.00 | 33.36 | 31.92 | 32.94 | 3,809,792 | +0.54(+1.65%) |
Oct 06, 2015 | 32.39 | 32.50 | 31.63 | 32.40 | 5,226,426 | +0.08(+0.25%) |
Oct 05, 2015 | 31.43 | 32.38 | 31.40 | 32.32 | 4,191,722 | +1.48(+4.79%) |
Oct 02, 2015 | 30.27 | 30.92 | 30.03 | 30.84 | 4,628,345 | +0.32(+1.04%) |