Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.32 | 42.40 | 41.95 | 42.25 | 8,220,189 | +0.09(+0.20%) |
Sep 29, 2016 | 42.11 | 42.37 | 41.80 | 42.17 | 8,874,869 | +0.05(+0.11%) |
Sep 28, 2016 | 42.16 | 42.37 | 41.77 | 42.12 | 5,849,002 | -0.05(-0.11%) |
Sep 27, 2016 | 41.88 | 42.22 | 41.65 | 42.17 | 9,281,716 | +0.22(+0.52%) |
Sep 26, 2016 | 42.18 | 42.29 | 41.90 | 41.95 | 4,641,011 | -0.36(-0.86%) |
Sep 23, 2016 | 42.90 | 43.03 | 42.06 | 42.31 | 9,115,993 | -0.14(-0.34%) |
Sep 22, 2016 | 42.79 | 43.03 | 42.36 | 42.45 | 6,157,917 | -0.15(-0.36%) |
Sep 21, 2016 | 42.82 | 42.82 | 41.82 | 42.61 | 9,470,036 | +0.52(+1.22%) |
Sep 20, 2016 | 42.21 | 42.71 | 42.06 | 42.09 | 6,349,192 | +0.01(+0.02%) |
Sep 19, 2016 | 42.52 | 42.77 | 41.97 | 42.08 | 8,529,998 | -0.29(-0.68%) |
Sep 16, 2016 | 42.61 | 42.61 | 42.01 | 42.37 | 42,762,860 | -0.16(-0.38%) |
Sep 15, 2016 | 41.60 | 42.69 | 41.49 | 42.53 | 12,939,351 | +0.89(+2.13%) |
Sep 14, 2016 | 41.47 | 42.00 | 41.42 | 41.64 | 8,152,868 | +0.24(+0.58%) |
Sep 13, 2016 | 41.22 | 41.56 | 40.81 | 41.40 | 9,577,546 | -0.05(-0.12%) |
Sep 12, 2016 | 40.01 | 41.53 | 39.92 | 41.45 | 11,589,341 | +1.12(+2.77%) |
Sep 09, 2016 | 40.81 | 41.16 | 40.34 | 40.34 | 8,544,475 | -0.96(-2.33%) |
Sep 08, 2016 | 41.36 | 41.36 | 40.76 | 41.30 | 8,523,427 | -0.08(-0.18%) |
Sep 07, 2016 | 41.72 | 42.19 | 41.23 | 41.38 | 10,156,433 | -0.12(-0.30%) |
Sep 06, 2016 | 41.01 | 41.67 | 40.63 | 41.50 | 14,243,520 | +0.68(+1.66%) |
Sep 02, 2016 | 40.34 | 40.82 | 40.82 | 40.82 | 9,151,487 | +0.62(+1.54%) |
Sep 01, 2016 | 39.53 | 40.33 | 39.50 | 40.20 | 8,200,044 | +0.74(+1.89%) |
Aug 31, 2016 | 39.50 | 39.64 | 39.22 | 39.46 | 6,029,806 | -0.20(-0.51%) |
Aug 30, 2016 | 39.42 | 39.70 | 39.23 | 39.66 | 5,932,005 | +0.28(+0.70%) |
Aug 29, 2016 | 39.21 | 39.68 | 39.12 | 39.38 | 6,204,092 | +0.23(+0.58%) |
Aug 26, 2016 | 39.06 | 39.30 | 38.77 | 39.15 | 7,224,697 | +0.06(+0.15%) |
Aug 25, 2016 | 38.60 | 39.11 | 38.53 | 39.10 | 8,284,273 | +0.31(+0.79%) |
Aug 24, 2016 | 38.80 | 38.87 | 38.57 | 38.79 | 5,281,832 | +0.03(+0.07%) |
Aug 23, 2016 | 38.37 | 38.84 | 38.37 | 38.76 | 6,700,850 | +0.50(+1.30%) |
Aug 22, 2016 | 38.14 | 38.31 | 37.97 | 38.27 | 4,803,787 | +0.13(+0.35%) |
Aug 19, 2016 | 38.28 | 38.43 | 37.94 | 38.13 | 6,358,111 | -0.04(-0.10%) |
Aug 18, 2016 | 38.14 | 38.46 | 38.00 | 38.17 | 7,620,525 | +0.13(+0.35%) |
Aug 17, 2016 | 37.72 | 38.11 | 37.52 | 38.04 | 12,071,204 | +0.54(+1.45%) |
Aug 16, 2016 | 38.39 | 38.87 | 37.47 | 37.49 | 27,331,576 | -2.07(-5.23%) |
Aug 15, 2016 | 39.69 | 40.05 | 39.36 | 39.56 | 6,080,505 | +0.32(+0.83%) |
Aug 12, 2016 | 39.24 | 39.39 | 38.94 | 39.24 | 6,724,678 | -0.16(-0.41%) |
Aug 11, 2016 | 39.24 | 39.78 | 39.24 | 39.40 | 6,859,318 | +0.20(+0.51%) |
Aug 10, 2016 | 39.24 | 39.59 | 39.11 | 39.20 | 5,728,227 | -0.14(-0.36%) |
Aug 09, 2016 | 38.65 | 39.61 | 38.58 | 39.34 | 8,948,620 | +0.61(+1.58%) |
Aug 08, 2016 | 38.85 | 39.02 | 38.58 | 38.73 | 8,471,713 | +0.05(+0.12%) |
Aug 05, 2016 | 40.30 | 40.49 | 38.17 | 38.69 | 21,877,526 | -0.26(-0.66%) |
Aug 04, 2016 | 39.05 | 39.21 | 38.66 | 38.94 | 11,503,295 | +0.43(+1.11%) |
Aug 03, 2016 | 37.81 | 38.87 | 37.80 | 38.51 | 9,180,955 | +0.60(+1.58%) |
Aug 02, 2016 | 38.22 | 38.38 | 37.70 | 37.91 | 7,000,930 | -0.31(-0.80%) |
Aug 01, 2016 | 38.52 | 38.65 | 38.12 | 38.22 | 6,900,617 | -0.09(-0.22%) |
Jul 29, 2016 | 38.44 | 38.99 | 37.89 | 38.30 | 14,396,283 | -0.10(-0.27%) |
Jul 28, 2016 | 38.43 | 38.76 | 38.20 | 38.41 | 11,649,045 | -0.59(-1.52%) |
Jul 27, 2016 | 39.60 | 39.72 | 38.91 | 39.00 | 14,403,187 | -0.64(-1.61%) |
Jul 26, 2016 | 40.44 | 40.70 | 39.29 | 39.64 | 8,653,558 | -0.80(-1.98%) |
Jul 25, 2016 | 40.02 | 40.66 | 39.68 | 40.44 | 9,865,674 | +0.92(+2.32%) |
Jul 22, 2016 | 39.44 | 39.75 | 39.04 | 39.53 | 4,670,346 | +0.16(+0.41%) |
Jul 21, 2016 | 39.50 | 39.89 | 39.16 | 39.36 | 6,752,288 | -0.10(-0.27%) |
Jul 20, 2016 | 39.75 | 39.78 | 39.32 | 39.47 | 6,263,131 | -0.13(-0.34%) |
Jul 19, 2016 | 40.06 | 40.13 | 39.49 | 39.60 | 9,765,279 | -0.59(-1.47%) |
Jul 18, 2016 | 40.44 | 40.48 | 40.11 | 40.19 | 6,215,056 | -0.06(-0.14%) |
Jul 15, 2016 | 40.02 | 40.28 | 39.82 | 40.25 | 5,329,934 | +0.33(+0.84%) |
Jul 14, 2016 | 40.40 | 40.56 | 39.73 | 39.92 | 10,091,229 | -0.25(-0.62%) |
Jul 13, 2016 | 40.81 | 41.06 | 40.10 | 40.16 | 12,017,650 | -0.52(-1.29%) |
Jul 12, 2016 | 40.45 | 40.77 | 39.94 | 40.69 | 11,055,968 | +0.44(+1.09%) |
Jul 11, 2016 | 39.53 | 40.31 | 39.27 | 40.25 | 15,428,408 | +0.87(+2.20%) |
Jul 08, 2016 | 38.76 | 39.41 | 38.52 | 39.38 | 6,937,958 | +0.86(+2.23%) |
Jul 07, 2016 | 38.65 | 38.89 | 38.29 | 38.52 | 6,576,987 | +0.23(+0.60%) |
Jul 05, 2016 | 37.58 | 38.29 | 37.46 | 38.29 | 7,692,516 | +0.52(+1.36%) |
Jul 01, 2016 | 37.86 | 37.78 | 37.78 | 37.78 | 8,575,575 | -0.02(-0.05%) |
Jun 30, 2016 | 36.46 | 38.13 | 36.37 | 37.80 | 15,781,729 | +1.54(+4.23%) |
Jun 29, 2016 | 36.06 | 36.48 | 35.77 | 36.26 | 8,011,998 | +0.80(+2.26%) |
Jun 28, 2016 | 34.97 | 35.49 | 34.72 | 35.46 | 6,612,174 | +0.98(+2.85%) |
Jun 27, 2016 | 34.91 | 34.97 | 34.12 | 34.48 | 9,793,039 | -0.79(-2.24%) |
Jun 24, 2016 | 35.77 | 36.29 | 35.12 | 35.27 | 24,732,020 | -1.85(-4.98%) |
Jun 23, 2016 | 36.87 | 37.26 | 36.63 | 37.12 | 5,948,996 | +0.57(+1.57%) |
Jun 22, 2016 | 36.95 | 37.09 | 36.44 | 36.55 | 4,953,902 | -0.32(-0.88%) |
Jun 21, 2016 | 36.96 | 37.42 | 36.78 | 36.87 | 7,502,831 | -0.03(-0.08%) |
Jun 20, 2016 | 36.78 | 37.16 | 36.59 | 36.90 | 9,807,272 | +0.58(+1.60%) |
Jun 17, 2016 | 37.23 | 37.25 | 36.08 | 36.32 | 13,982,494 | -0.91(-2.43%) |
Jun 16, 2016 | 36.48 | 37.34 | 36.24 | 37.23 | 10,551,769 | +0.67(+1.83%) |
Jun 15, 2016 | 36.68 | 37.03 | 36.26 | 36.56 | 10,971,783 | -0.08(-0.21%) |
Jun 14, 2016 | 35.73 | 36.78 | 35.52 | 36.64 | 20,964,214 | +0.74(+2.07%) |
Jun 13, 2016 | 35.80 | 36.44 | 35.63 | 35.89 | 7,516,809 | -0.13(-0.37%) |
Jun 10, 2016 | 36.37 | 36.65 | 35.80 | 36.02 | 14,085,932 | -0.73(-2.00%) |
Jun 09, 2016 | 36.23 | 37.22 | 36.20 | 36.76 | 24,696,980 | +0.40(+1.10%) |
Jun 08, 2016 | 36.34 | 36.47 | 35.81 | 36.36 | 11,806,055 | -0.01(-0.03%) |
Jun 07, 2016 | 36.20 | 36.72 | 36.19 | 36.37 | 7,670,200 | +0.35(+0.98%) |
Jun 06, 2016 | 35.91 | 36.06 | 35.16 | 36.02 | 8,100,991 | -0.05(-0.13%) |
Jun 03, 2016 | 36.90 | 37.11 | 35.89 | 36.06 | 10,154,465 | -0.84(-2.27%) |
Jun 02, 2016 | 36.93 | 36.96 | 36.44 | 36.90 | 6,900,390 | +0.04(+0.10%) |
Jun 01, 2016 | 37.45 | 37.47 | 36.73 | 36.86 | 8,840,770 | -0.58(-1.55%) |
May 31, 2016 | 37.71 | 37.86 | 37.32 | 37.45 | 8,876,864 | -0.08(-0.20%) |
May 27, 2016 | 37.32 | 37.52 | 37.52 | 37.52 | 6,569,892 | +0.23(+0.63%) |
May 26, 2016 | 37.11 | 37.58 | 36.69 | 37.29 | 8,655,699 | +0.14(+0.37%) |
May 25, 2016 | 37.38 | 37.72 | 36.82 | 37.15 | 8,053,266 | -0.07(-0.18%) |
May 24, 2016 | 36.17 | 37.23 | 36.03 | 37.22 | 7,989,360 | +1.23(+3.42%) |
May 23, 2016 | 35.89 | 36.24 | 35.59 | 35.99 | 5,907,632 | +0.19(+0.53%) |
May 20, 2016 | 36.06 | 36.18 | 35.44 | 35.80 | 12,205,859 | -0.26(-0.71%) |
May 19, 2016 | 36.46 | 36.60 | 35.81 | 36.05 | 7,970,680 | -0.64(-1.74%) |
May 18, 2016 | 36.23 | 36.93 | 36.11 | 36.69 | 8,052,600 | +0.33(+0.92%) |
May 17, 2016 | 37.29 | 37.53 | 35.90 | 36.36 | 11,185,036 | -1.21(-3.22%) |
May 16, 2016 | 36.67 | 37.66 | 36.54 | 37.57 | 8,162,443 | +1.05(+2.87%) |
May 13, 2016 | 36.24 | 37.17 | 36.23 | 36.52 | 10,704,500 | +0.36(+1.00%) |
May 12, 2016 | 35.45 | 36.23 | 35.34 | 36.16 | 8,526,284 | +0.76(+2.16%) |
May 11, 2016 | 34.92 | 35.60 | 34.78 | 35.40 | 10,738,938 | +0.67(+1.92%) |
May 10, 2016 | 35.51 | 35.55 | 34.39 | 34.73 | 14,969,500 | -0.71(-1.99%) |
May 09, 2016 | 36.04 | 36.12 | 35.12 | 35.43 | 11,338,987 | -0.69(-1.90%) |
May 06, 2016 | 35.28 | 36.24 | 34.97 | 36.12 | 19,979,174 | +2.82(+8.48%) |
May 05, 2016 | 32.75 | 33.58 | 32.59 | 33.30 | 10,446,981 | +0.60(+1.84%) |
May 04, 2016 | 32.26 | 32.75 | 32.06 | 32.70 | 6,048,362 | +0.16(+0.50%) |
May 03, 2016 | 32.58 | 32.99 | 32.37 | 32.53 | 4,518,237 | -0.45(-1.36%) |
May 02, 2016 | 33.10 | 33.14 | 32.37 | 32.98 | 7,953,134 | +0.10(+0.32%) |
Apr 29, 2016 | 32.05 | 32.98 | 32.00 | 32.88 | 6,756,722 | +0.54(+1.68%) |
Apr 28, 2016 | 32.66 | 33.26 | 32.22 | 32.33 | 5,504,571 | -0.45(-1.37%) |
Apr 27, 2016 | 33.32 | 33.51 | 32.27 | 32.78 | 7,199,854 | -0.80(-2.39%) |
Apr 26, 2016 | 33.46 | 33.79 | 33.37 | 33.58 | 3,739,445 | +0.28(+0.83%) |
Apr 25, 2016 | 33.01 | 33.34 | 32.96 | 33.31 | 2,876,282 | +0.26(+0.78%) |
Apr 22, 2016 | 33.26 | 33.79 | 32.92 | 33.05 | 4,899,573 | -0.52(-1.53%) |
Apr 21, 2016 | 33.54 | 33.80 | 33.34 | 33.56 | 3,264,772 | -0.06(-0.17%) |
Apr 20, 2016 | 33.71 | 33.81 | 33.31 | 33.62 | 3,671,930 | +0.04(+0.11%) |
Apr 19, 2016 | 33.84 | 33.95 | 33.19 | 33.58 | 4,361,462 | -0.22(-0.65%) |
Apr 18, 2016 | 32.96 | 33.81 | 32.55 | 33.80 | 4,745,895 | +0.83(+2.52%) |
Apr 15, 2016 | 33.40 | 33.45 | 32.75 | 32.97 | 5,616,706 | -0.32(-0.97%) |
Apr 14, 2016 | 33.66 | 33.66 | 33.17 | 33.30 | 4,047,213 | -0.24(-0.71%) |
Apr 13, 2016 | 32.35 | 33.67 | 32.29 | 33.54 | 8,763,443 | +1.60(+5.02%) |
Apr 12, 2016 | 31.89 | 32.10 | 31.50 | 31.93 | 5,489,597 | +0.07(+0.21%) |
Apr 11, 2016 | 32.72 | 32.79 | 31.87 | 31.87 | 4,704,555 | -0.53(-1.65%) |
Apr 08, 2016 | 32.14 | 32.58 | 31.97 | 32.40 | 4,814,431 | +0.52(+1.65%) |
Apr 07, 2016 | 32.30 | 32.40 | 31.77 | 31.88 | 6,076,774 | -0.55(-1.71%) |
Apr 06, 2016 | 32.32 | 32.60 | 31.99 | 32.43 | 4,770,671 | +0.28(+0.86%) |
Apr 05, 2016 | 32.34 | 32.76 | 32.05 | 32.15 | 5,948,226 | -0.50(-1.52%) |
Apr 04, 2016 | 32.83 | 33.06 | 32.39 | 32.65 | 5,056,945 | -0.18(-0.55%) |
Apr 01, 2016 | 32.25 | 32.93 | 31.99 | 32.83 | 5,240,628 | +0.55(+1.71%) |
Mar 31, 2016 | 32.41 | 32.91 | 32.14 | 32.28 | 7,381,548 | -0.22(-0.67%) |
Mar 30, 2016 | 32.05 | 32.71 | 31.96 | 32.50 | 8,759,858 | +0.79(+2.50%) |
Mar 29, 2016 | 30.78 | 31.81 | 30.76 | 31.70 | 6,448,171 | +1.05(+3.42%) |
Mar 28, 2016 | 30.62 | 30.84 | 30.24 | 30.65 | 3,421,411 | +0.18(+0.59%) |
Mar 24, 2016 | 30.69 | 30.47 | 30.47 | 30.47 | 3,978,897 | -0.35(-1.14%) |
Mar 23, 2016 | 30.73 | 31.04 | 30.67 | 30.82 | 4,350,399 | +0.04(+0.12%) |
Mar 22, 2016 | 30.17 | 30.81 | 30.14 | 30.79 | 4,950,434 | +0.47(+1.56%) |
Mar 21, 2016 | 30.49 | 30.58 | 30.10 | 30.31 | 3,234,569 | -0.15(-0.50%) |
Mar 18, 2016 | 30.92 | 30.92 | 30.05 | 30.46 | 12,131,078 | -0.38(-1.23%) |
Mar 17, 2016 | 30.92 | 31.30 | 30.29 | 30.84 | 6,633,205 | -0.18(-0.58%) |
Mar 16, 2016 | 30.74 | 31.14 | 30.46 | 31.02 | 5,369,873 | +0.29(+0.95%) |
Mar 15, 2016 | 30.60 | 31.10 | 30.45 | 30.73 | 5,680,213 | +0.07(+0.22%) |
Mar 14, 2016 | 29.94 | 30.91 | 29.87 | 30.66 | 7,529,614 | +0.84(+2.82%) |
Mar 11, 2016 | 29.81 | 30.31 | 29.78 | 29.82 | 8,188,678 | +0.26(+0.86%) |
Mar 10, 2016 | 29.23 | 29.81 | 29.05 | 29.57 | 8,021,292 | +0.37(+1.26%) |
Mar 09, 2016 | 29.16 | 29.37 | 28.74 | 29.20 | 6,899,021 | +0.08(+0.26%) |
Mar 08, 2016 | 29.05 | 29.47 | 28.87 | 29.12 | 7,354,565 | -0.19(-0.65%) |
Mar 07, 2016 | 29.33 | 29.78 | 28.87 | 29.31 | 8,196,558 | -0.20(-0.67%) |
Mar 04, 2016 | 30.12 | 30.12 | 29.05 | 29.51 | 6,474,859 | -0.31(-1.05%) |
Mar 03, 2016 | 30.10 | 30.18 | 29.35 | 29.82 | 5,765,722 | -0.46(-1.53%) |
Mar 02, 2016 | 30.27 | 30.47 | 29.81 | 30.28 | 8,765,308 | -0.19(-0.62%) |
Mar 01, 2016 | 30.24 | 30.65 | 29.75 | 30.47 | 7,973,397 | +0.51(+1.71%) |
Feb 29, 2016 | 30.02 | 30.48 | 29.63 | 29.96 | 7,905,154 | -0.21(-0.69%) |
Feb 26, 2016 | 30.63 | 30.70 | 29.94 | 30.17 | 7,519,652 | -0.41(-1.33%) |
Feb 25, 2016 | 30.26 | 30.86 | 30.04 | 30.58 | 9,102,068 | +0.58(+1.92%) |
Feb 24, 2016 | 28.80 | 30.06 | 28.61 | 30.00 | 8,780,104 | +0.93(+3.19%) |
Feb 23, 2016 | 29.66 | 30.19 | 28.90 | 29.07 | 10,045,514 | -0.75(-2.51%) |
Feb 22, 2016 | 28.87 | 30.13 | 28.84 | 29.82 | 11,135,390 | +1.26(+4.41%) |
Feb 19, 2016 | 27.29 | 28.71 | 27.11 | 28.56 | 12,194,482 | +1.24(+4.54%) |
Feb 18, 2016 | 28.27 | 28.38 | 27.24 | 27.32 | 8,713,975 | -0.54(-1.94%) |
Feb 17, 2016 | 28.16 | 28.39 | 27.74 | 27.86 | 16,018,396 | +0.03(+0.10%) |
Feb 16, 2016 | 27.02 | 28.05 | 27.01 | 27.83 | 16,451,822 | +1.23(+4.62%) |
Feb 12, 2016 | 27.11 | 26.60 | 26.60 | 26.60 | 45,291,404 | -2.27(-7.86%) |
Feb 11, 2016 | 28.00 | 29.05 | 27.90 | 28.87 | 18,088,084 | +0.35(+1.23%) |
Feb 10, 2016 | 27.49 | 28.90 | 27.48 | 28.52 | 15,130,748 | +1.27(+4.65%) |
Feb 09, 2016 | 26.88 | 28.15 | 26.54 | 27.26 | 15,026,307 | +0.09(+0.31%) |
Feb 08, 2016 | 28.09 | 28.28 | 26.61 | 27.17 | 18,057,062 | -1.71(-5.93%) |
Feb 05, 2016 | 30.06 | 30.09 | 28.75 | 28.88 | 18,244,882 | -1.33(-4.41%) |
Feb 04, 2016 | 31.35 | 31.46 | 29.65 | 30.22 | 18,560,190 | -1.12(-3.56%) |
Feb 03, 2016 | 31.99 | 32.03 | 30.59 | 31.33 | 10,907,358 | -0.28(-0.90%) |
Feb 02, 2016 | 32.39 | 32.71 | 31.33 | 31.62 | 9,200,676 | -1.18(-3.61%) |
Feb 01, 2016 | 32.73 | 33.36 | 32.57 | 32.80 | 9,423,847 | -0.14(-0.43%) |
Jan 29, 2016 | 31.82 | 33.00 | 30.80 | 32.94 | 21,714,454 | +0.97(+3.05%) |
Jan 28, 2016 | 32.67 | 33.05 | 31.39 | 31.97 | 14,600,424 | -0.26(-0.82%) |
Jan 27, 2016 | 33.35 | 33.49 | 32.10 | 32.23 | 8,310,355 | -1.16(-3.48%) |
Jan 26, 2016 | 32.97 | 33.55 | 32.95 | 33.40 | 5,815,955 | +0.54(+1.64%) |
Jan 25, 2016 | 33.83 | 33.94 | 32.76 | 32.86 | 9,069,996 | -1.13(-3.31%) |
Jan 22, 2016 | 33.19 | 34.25 | 32.94 | 33.98 | 6,978,027 | +1.29(+3.94%) |
Jan 21, 2016 | 32.91 | 33.54 | 32.53 | 32.70 | 9,364,367 | -0.14(-0.43%) |
Jan 20, 2016 | 32.67 | 33.17 | 31.69 | 32.84 | 8,544,934 | -0.42(-1.25%) |
Jan 19, 2016 | 33.61 | 33.71 | 32.82 | 33.26 | 6,176,256 | +0.23(+0.69%) |
Jan 15, 2016 | 32.46 | 33.03 | 33.03 | 33.03 | 12,615,908 | -0.46(-1.38%) |
Jan 14, 2016 | 33.04 | 33.74 | 32.33 | 33.49 | 10,070,626 | +0.51(+1.55%) |
Jan 13, 2016 | 35.46 | 35.46 | 32.82 | 32.98 | 56,143,680 | -2.14(-6.09%) |
Jan 12, 2016 | 34.67 | 35.79 | 34.56 | 35.12 | 7,381,163 | +0.86(+2.51%) |
Jan 11, 2016 | 33.96 | 34.67 | 33.87 | 34.26 | 8,616,687 | +0.47(+1.40%) |
Jan 08, 2016 | 34.81 | 34.82 | 33.62 | 33.78 | 8,892,083 | -0.53(-1.54%) |
Jan 07, 2016 | 33.86 | 35.01 | 33.53 | 34.31 | 11,084,474 | -0.49(-1.41%) |
Jan 06, 2016 | 34.36 | 34.82 | 34.13 | 34.81 | 18,885,032 | -0.33(-0.94%) |
Jan 05, 2016 | 35.75 | 35.85 | 34.95 | 35.14 | 11,786,203 | -0.45(-1.28%) |
Jan 04, 2016 | 36.00 | 36.04 | 34.99 | 35.59 | 9,434,062 | -1.03(-2.82%) |
Dec 31, 2015 | 37.12 | 36.62 | 36.62 | 36.62 | 5,309,847 | -0.68(-1.83%) |
Dec 30, 2015 | 37.44 | 37.59 | 37.23 | 37.30 | 3,015,324 | -0.14(-0.38%) |
Dec 29, 2015 | 37.22 | 37.78 | 37.12 | 37.45 | 5,281,387 | +0.52(+1.41%) |
Dec 28, 2015 | 36.67 | 36.93 | 36.20 | 36.93 | 3,487,554 | +0.10(+0.28%) |
Dec 24, 2015 | 36.84 | 36.82 | 36.82 | 36.82 | 2,037,224 | +0.08(+0.21%) |
Dec 23, 2015 | 37.26 | 37.32 | 35.65 | 36.75 | 5,728,029 | -0.35(-0.94%) |
Dec 22, 2015 | 37.43 | 37.64 | 36.70 | 37.10 | 4,369,899 | +0.44(+1.21%) |
Dec 21, 2015 | 36.77 | 37.17 | 36.05 | 36.65 | 6,099,940 | +0.26(+0.70%) |
Dec 18, 2015 | 36.40 | 37.02 | 36.24 | 36.40 | 13,253,443 | -0.38(-1.03%) |
Dec 17, 2015 | 37.24 | 37.65 | 36.76 | 36.77 | 7,803,957 | -0.32(-0.87%) |
Dec 16, 2015 | 36.84 | 37.30 | 36.08 | 37.10 | 6,631,519 | +0.47(+1.29%) |
Dec 15, 2015 | 36.26 | 37.42 | 36.18 | 36.62 | 8,411,916 | +0.71(+1.98%) |
Dec 14, 2015 | 35.26 | 35.95 | 34.90 | 35.91 | 6,008,510 | +0.70(+1.99%) |
Dec 11, 2015 | 35.72 | 36.19 | 34.78 | 35.21 | 11,410,441 | -1.10(-3.02%) |
Dec 10, 2015 | 36.62 | 36.73 | 36.02 | 36.31 | 5,506,703 | -0.20(-0.54%) |
Dec 09, 2015 | 37.09 | 37.23 | 35.82 | 36.51 | 7,660,643 | -0.73(-1.96%) |
Dec 08, 2015 | 36.26 | 37.33 | 36.07 | 37.24 | 5,955,281 | +0.63(+1.73%) |
Dec 07, 2015 | 36.82 | 36.93 | 36.32 | 36.60 | 7,122,120 | -0.19(-0.51%) |
Dec 04, 2015 | 35.54 | 36.88 | 35.52 | 36.79 | 5,327,862 | +1.20(+3.38%) |
Dec 03, 2015 | 36.55 | 36.83 | 35.35 | 35.59 | 8,097,270 | -0.72(-1.98%) |
Dec 02, 2015 | 36.49 | 36.90 | 36.22 | 36.31 | 5,876,927 | -0.18(-0.49%) |
Dec 01, 2015 | 35.82 | 36.67 | 35.80 | 36.49 | 8,884,368 | +0.86(+2.42%) |
Nov 30, 2015 | 35.43 | 35.65 | 34.71 | 35.63 | 8,424,293 | +0.40(+1.13%) |
Nov 27, 2015 | 35.19 | 35.38 | 35.15 | 35.23 | 1,447,334 | +0.01(+0.03%) |
Nov 25, 2015 | 35.02 | 35.22 | 35.22 | 35.22 | 4,458,449 | +0.37(+1.06%) |
Nov 24, 2015 | 35.18 | 35.27 | 34.54 | 34.85 | 6,140,947 | -0.48(-1.37%) |
Nov 23, 2015 | 35.31 | 35.55 | 34.56 | 35.34 | 8,869,846 | -0.15(-0.43%) |
Nov 20, 2015 | 35.10 | 35.98 | 34.64 | 35.49 | 8,732,974 | +0.47(+1.35%) |
Nov 19, 2015 | 35.01 | 35.54 | 34.93 | 35.01 | 5,564,127 | +0.13(+0.38%) |
Nov 18, 2015 | 34.28 | 34.96 | 33.89 | 34.88 | 8,727,100 | +0.71(+2.08%) |
Nov 17, 2015 | 33.08 | 34.29 | 32.97 | 34.17 | 10,544,806 | +1.11(+3.35%) |
Nov 16, 2015 | 32.63 | 33.21 | 31.96 | 33.07 | 9,171,590 | +0.34(+1.04%) |
Nov 13, 2015 | 32.91 | 33.12 | 32.34 | 32.73 | 7,206,909 | -0.40(-1.20%) |
Nov 12, 2015 | 32.74 | 33.60 | 32.74 | 33.12 | 10,323,811 | +0.42(+1.27%) |
Nov 11, 2015 | 32.50 | 33.01 | 31.77 | 32.71 | 9,027,760 | +0.67(+2.10%) |
Nov 10, 2015 | 32.03 | 32.12 | 31.52 | 32.03 | 9,405,049 | -0.18(-0.56%) |
Nov 09, 2015 | 33.40 | 33.94 | 31.89 | 32.21 | 16,857,564 | -0.90(-2.71%) |
Nov 06, 2015 | 35.73 | 35.73 | 32.97 | 33.11 | 21,840,626 | -2.23(-6.32%) |
Nov 05, 2015 | 35.43 | 35.82 | 34.78 | 35.35 | 10,990,486 | +0.35(+1.00%) |
Nov 04, 2015 | 34.20 | 35.54 | 34.07 | 35.00 | 18,843,866 | +1.11(+3.27%) |
Nov 03, 2015 | 31.55 | 35.76 | 30.64 | 33.89 | 46,022,672 | +1.18(+3.62%) |
Nov 02, 2015 | 32.40 | 32.98 | 32.01 | 32.71 | 7,805,428 | -0.18(-0.55%) |
Oct 30, 2015 | 32.96 | 33.30 | 32.36 | 32.89 | 9,173,586 | -0.22(-0.66%) |
Oct 29, 2015 | 33.30 | 33.48 | 32.66 | 33.10 | 6,022,047 | -0.27(-0.82%) |
Oct 28, 2015 | 33.11 | 33.50 | 32.92 | 33.38 | 6,478,858 | +0.38(+1.15%) |
Oct 27, 2015 | 33.02 | 33.24 | 32.82 | 33.00 | 6,342,981 | +0.00(+0.00%) |
Oct 26, 2015 | 33.12 | 33.16 | 32.88 | 33.00 | 3,998,658 | -0.02(-0.06%) |
Oct 23, 2015 | 33.36 | 33.53 | 32.88 | 33.02 | 9,669,156 | +0.14(+0.43%) |
Oct 22, 2015 | 32.05 | 33.24 | 32.05 | 32.88 | 10,191,022 | +0.92(+2.87%) |
Oct 21, 2015 | 32.17 | 32.27 | 31.86 | 31.96 | 4,970,480 | -0.04(-0.12%) |
Oct 20, 2015 | 31.94 | 32.03 | 31.68 | 32.00 | 5,701,061 | +0.07(+0.21%) |
Oct 19, 2015 | 32.11 | 32.33 | 31.54 | 31.93 | 5,753,279 | -0.40(-1.23%) |
Oct 16, 2015 | 32.22 | 32.46 | 31.97 | 32.33 | 8,109,330 | +0.35(+1.09%) |
Oct 15, 2015 | 31.39 | 31.99 | 31.19 | 31.98 | 11,160,934 | +0.74(+2.36%) |
Oct 14, 2015 | 31.00 | 31.61 | 30.92 | 31.24 | 9,604,547 | +0.13(+0.43%) |
Oct 13, 2015 | 30.75 | 31.40 | 30.46 | 31.11 | 13,383,991 | +0.28(+0.92%) |
Oct 12, 2015 | 30.16 | 31.13 | 30.10 | 30.82 | 5,496,547 | +0.48(+1.59%) |
Oct 09, 2015 | 29.92 | 30.36 | 29.64 | 30.34 | 6,681,163 | +0.32(+1.07%) |
Oct 08, 2015 | 30.05 | 30.13 | 29.34 | 30.02 | 9,222,465 | -0.20(-0.66%) |
Oct 07, 2015 | 30.35 | 30.55 | 29.68 | 30.22 | 7,128,585 | +0.03(+0.09%) |
Oct 06, 2015 | 30.13 | 30.50 | 29.81 | 30.19 | 7,025,943 | -0.06(-0.19%) |
Oct 05, 2015 | 30.10 | 30.33 | 29.85 | 30.25 | 9,046,754 | +0.48(+1.62%) |
Oct 02, 2015 | 28.92 | 29.76 | 28.62 | 29.76 | 9,967,530 | +0.53(+1.81%) |