Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.01 | 44.38 | 43.01 | 44.07 | 9,158,434 | +1.20(+2.81%) |
Sep 29, 2016 | 42.40 | 43.20 | 42.38 | 42.86 | 6,613,544 | +0.27(+0.63%) |
Sep 28, 2016 | 41.92 | 42.63 | 41.82 | 42.60 | 3,416,220 | +0.70(+1.68%) |
Sep 27, 2016 | 41.42 | 41.89 | 41.27 | 41.89 | 3,440,791 | +0.32(+0.76%) |
Sep 26, 2016 | 41.85 | 41.95 | 41.55 | 41.58 | 2,926,230 | -0.40(-0.94%) |
Sep 23, 2016 | 42.48 | 42.52 | 41.87 | 41.97 | 3,707,562 | -0.71(-1.67%) |
Sep 22, 2016 | 42.23 | 42.77 | 42.23 | 42.69 | 4,348,616 | +0.83(+1.99%) |
Sep 21, 2016 | 41.55 | 41.90 | 41.34 | 41.85 | 3,597,620 | +0.44(+1.07%) |
Sep 20, 2016 | 41.66 | 41.82 | 41.40 | 41.41 | 2,629,407 | +0.02(+0.06%) |
Sep 19, 2016 | 41.51 | 41.87 | 41.30 | 41.38 | 2,851,154 | +0.08(+0.20%) |
Sep 16, 2016 | 41.52 | 41.52 | 41.11 | 41.30 | 4,791,674 | -0.40(-0.95%) |
Sep 15, 2016 | 41.39 | 41.83 | 41.26 | 41.70 | 4,043,147 | +0.23(+0.57%) |
Sep 14, 2016 | 41.40 | 41.82 | 41.23 | 41.47 | 5,016,170 | +0.06(+0.16%) |
Sep 13, 2016 | 41.74 | 41.93 | 41.32 | 41.40 | 4,418,748 | -0.71(-1.69%) |
Sep 12, 2016 | 40.91 | 42.26 | 40.75 | 42.11 | 5,156,918 | +0.99(+2.42%) |
Sep 09, 2016 | 42.39 | 42.51 | 41.08 | 41.12 | 6,387,282 | -1.58(-3.71%) |
Sep 08, 2016 | 42.60 | 42.81 | 42.37 | 42.70 | 4,258,185 | +0.02(+0.06%) |
Sep 07, 2016 | 42.49 | 42.73 | 42.39 | 42.68 | 2,824,152 | +0.19(+0.44%) |
Sep 06, 2016 | 42.95 | 42.95 | 42.32 | 42.49 | 2,922,357 | -0.28(-0.66%) |
Sep 02, 2016 | 42.84 | 42.77 | 42.77 | 42.77 | 2,674,649 | +0.20(+0.47%) |
Sep 01, 2016 | 42.86 | 42.86 | 42.18 | 42.57 | 5,268,444 | -0.02(-0.04%) |
Aug 31, 2016 | 43.14 | 43.17 | 42.52 | 42.59 | 5,642,248 | -0.64(-1.48%) |
Aug 30, 2016 | 43.44 | 43.58 | 43.03 | 43.23 | 2,756,392 | -0.21(-0.48%) |
Aug 29, 2016 | 43.44 | 43.70 | 43.32 | 43.44 | 3,289,918 | +0.00(+0.00%) |
Aug 26, 2016 | 43.87 | 44.14 | 43.26 | 43.44 | 3,234,043 | -0.29(-0.67%) |
Aug 25, 2016 | 43.36 | 43.74 | 43.26 | 43.73 | 3,457,933 | +0.16(+0.37%) |
Aug 24, 2016 | 43.57 | 43.87 | 43.41 | 43.57 | 4,107,798 | -0.07(-0.17%) |
Aug 23, 2016 | 42.97 | 43.70 | 42.89 | 43.64 | 6,164,101 | +0.86(+2.00%) |
Aug 22, 2016 | 42.73 | 42.86 | 42.51 | 42.78 | 5,303,975 | -0.05(-0.11%) |
Aug 19, 2016 | 42.27 | 43.01 | 42.10 | 42.83 | 9,984,106 | -1.37(-3.09%) |
Aug 18, 2016 | 44.25 | 44.34 | 43.97 | 44.20 | 2,981,931 | -0.19(-0.42%) |
Aug 17, 2016 | 44.21 | 44.46 | 44.13 | 44.38 | 2,672,404 | +0.27(+0.60%) |
Aug 16, 2016 | 44.13 | 44.33 | 43.92 | 44.12 | 2,564,652 | -0.11(-0.26%) |
Aug 15, 2016 | 43.70 | 44.34 | 43.70 | 44.23 | 3,643,017 | +0.60(+1.37%) |
Aug 12, 2016 | 43.64 | 43.70 | 43.42 | 43.63 | 2,785,563 | -0.05(-0.11%) |
Aug 11, 2016 | 43.39 | 43.74 | 43.26 | 43.68 | 2,797,038 | +0.48(+1.10%) |
Aug 10, 2016 | 43.50 | 43.63 | 43.10 | 43.20 | 3,128,415 | -0.34(-0.77%) |
Aug 09, 2016 | 43.63 | 43.92 | 43.27 | 43.54 | 3,875,508 | +0.02(+0.04%) |
Aug 08, 2016 | 43.36 | 44.12 | 43.30 | 43.52 | 5,576,656 | +0.42(+0.97%) |
Aug 05, 2016 | 42.77 | 43.14 | 42.69 | 43.11 | 3,744,622 | +0.61(+1.43%) |
Aug 04, 2016 | 42.44 | 42.84 | 42.35 | 42.50 | 4,432,266 | +0.10(+0.23%) |
Aug 03, 2016 | 42.12 | 42.52 | 41.92 | 42.40 | 8,446,989 | -0.10(-0.23%) |
Aug 02, 2016 | 43.18 | 43.35 | 42.43 | 42.50 | 9,470,152 | -2.20(-4.93%) |
Aug 01, 2016 | 44.58 | 44.88 | 44.16 | 44.70 | 5,440,513 | -0.10(-0.21%) |
Jul 29, 2016 | 44.69 | 44.91 | 44.24 | 44.80 | 5,593,416 | +0.06(+0.13%) |
Jul 28, 2016 | 44.76 | 44.91 | 44.39 | 44.74 | 2,938,390 | -0.17(-0.37%) |
Jul 27, 2016 | 45.20 | 45.45 | 44.75 | 44.91 | 3,801,926 | -0.11(-0.25%) |
Jul 26, 2016 | 44.45 | 45.04 | 44.45 | 45.02 | 2,585,732 | +0.46(+1.03%) |
Jul 25, 2016 | 44.64 | 44.71 | 44.41 | 44.56 | 2,549,559 | -0.16(-0.36%) |
Jul 22, 2016 | 44.40 | 44.76 | 44.13 | 44.72 | 4,462,165 | +0.26(+0.58%) |
Jul 21, 2016 | 45.02 | 45.20 | 44.38 | 44.47 | 4,379,230 | -0.55(-1.23%) |
Jul 20, 2016 | 45.18 | 45.27 | 44.97 | 45.02 | 4,582,277 | -0.13(-0.28%) |
Jul 19, 2016 | 44.90 | 45.16 | 44.80 | 45.15 | 3,045,356 | +0.12(+0.27%) |
Jul 18, 2016 | 44.83 | 45.10 | 44.60 | 45.03 | 3,714,610 | -0.03(-0.07%) |
Jul 15, 2016 | 45.01 | 45.09 | 44.70 | 45.06 | 5,434,929 | +0.14(+0.32%) |
Jul 14, 2016 | 44.64 | 45.08 | 44.56 | 44.92 | 7,745,957 | +0.66(+1.48%) |
Jul 13, 2016 | 44.24 | 44.29 | 43.90 | 44.26 | 3,967,294 | +0.16(+0.36%) |
Jul 12, 2016 | 43.35 | 44.19 | 43.34 | 44.10 | 5,688,268 | +0.91(+2.12%) |
Jul 11, 2016 | 43.03 | 43.40 | 42.89 | 43.19 | 3,858,045 | +0.36(+0.84%) |
Jul 08, 2016 | 42.30 | 42.87 | 41.97 | 42.83 | 4,621,844 | +0.86(+2.04%) |
Jul 07, 2016 | 41.47 | 42.03 | 41.46 | 41.97 | 5,213,454 | +0.56(+1.35%) |
Jul 06, 2016 | 41.46 | 41.56 | 40.51 | 41.41 | 3,424,079 | +0.50(+1.21%) |
Jul 05, 2016 | 41.70 | 41.71 | 40.63 | 40.91 | 3,866,609 | -0.92(-2.20%) |
Jul 01, 2016 | 41.65 | 41.83 | 41.83 | 41.83 | 3,409,267 | +0.03(+0.08%) |
Jun 30, 2016 | 40.79 | 41.80 | 40.64 | 41.80 | 5,330,482 | +1.20(+2.96%) |
Jun 29, 2016 | 40.38 | 40.70 | 39.88 | 40.60 | 4,135,434 | +0.75(+1.87%) |
Jun 28, 2016 | 40.08 | 40.08 | 39.35 | 39.85 | 6,512,517 | +0.40(+1.02%) |
Jun 27, 2016 | 40.37 | 40.39 | 38.83 | 39.45 | 7,452,769 | -1.28(-3.15%) |
Jun 24, 2016 | 41.62 | 41.78 | 40.53 | 40.73 | 11,855,982 | -2.28(-5.29%) |
Jun 23, 2016 | 42.63 | 43.02 | 42.46 | 43.01 | 3,307,500 | +0.87(+2.05%) |
Jun 22, 2016 | 42.30 | 42.50 | 42.06 | 42.14 | 4,597,054 | -0.45(-1.05%) |
Jun 21, 2016 | 42.75 | 42.91 | 42.27 | 42.59 | 3,893,484 | -0.17(-0.39%) |
Jun 20, 2016 | 42.71 | 43.17 | 42.69 | 42.76 | 4,739,421 | +0.74(+1.75%) |
Jun 17, 2016 | 41.77 | 42.15 | 41.66 | 42.02 | 4,527,404 | +0.26(+0.61%) |
Jun 16, 2016 | 41.32 | 41.87 | 40.96 | 41.77 | 2,787,441 | +0.13(+0.31%) |
Jun 15, 2016 | 41.90 | 42.05 | 41.57 | 41.64 | 3,065,865 | -0.05(-0.12%) |
Jun 14, 2016 | 41.35 | 41.73 | 41.27 | 41.69 | 3,500,347 | +0.31(+0.76%) |
Jun 13, 2016 | 41.86 | 42.01 | 41.38 | 41.38 | 4,642,290 | -0.88(-2.09%) |
Jun 10, 2016 | 42.68 | 42.73 | 41.90 | 42.26 | 4,044,379 | -0.69(-1.60%) |
Jun 09, 2016 | 42.66 | 43.05 | 42.56 | 42.95 | 3,677,188 | -0.18(-0.43%) |
Jun 08, 2016 | 43.07 | 43.31 | 42.86 | 43.13 | 3,760,281 | +0.23(+0.54%) |
Jun 07, 2016 | 43.04 | 43.28 | 42.83 | 42.90 | 4,083,249 | +0.04(+0.09%) |
Jun 06, 2016 | 42.12 | 42.91 | 42.06 | 42.86 | 4,488,359 | +0.95(+2.26%) |
Jun 03, 2016 | 41.82 | 41.94 | 41.33 | 41.91 | 3,174,205 | +0.05(+0.11%) |
Jun 02, 2016 | 41.71 | 41.92 | 41.32 | 41.86 | 3,980,236 | +0.06(+0.15%) |
Jun 01, 2016 | 41.50 | 41.82 | 41.14 | 41.80 | 3,098,756 | +0.11(+0.27%) |
May 31, 2016 | 41.86 | 42.04 | 41.35 | 41.69 | 4,391,657 | -0.14(-0.34%) |
May 27, 2016 | 41.82 | 41.83 | 41.83 | 41.83 | 2,075,808 | +0.14(+0.35%) |
May 26, 2016 | 41.82 | 42.04 | 41.56 | 41.69 | 2,317,895 | -0.06(-0.13%) |
May 25, 2016 | 41.09 | 41.87 | 41.01 | 41.74 | 3,560,480 | +0.74(+1.80%) |
May 24, 2016 | 40.74 | 41.19 | 40.58 | 41.01 | 3,071,107 | +0.38(+0.95%) |
May 23, 2016 | 40.53 | 40.84 | 40.24 | 40.62 | 4,764,965 | +0.03(+0.08%) |
May 20, 2016 | 40.43 | 40.75 | 40.35 | 40.59 | 3,043,573 | +0.41(+1.02%) |
May 19, 2016 | 40.50 | 40.53 | 39.65 | 40.18 | 7,597,746 | -0.53(-1.30%) |
May 18, 2016 | 41.61 | 41.67 | 40.50 | 40.71 | 8,134,921 | -1.24(-2.96%) |
May 17, 2016 | 42.27 | 42.59 | 41.78 | 41.95 | 3,496,948 | -0.37(-0.87%) |
May 16, 2016 | 41.67 | 42.46 | 41.64 | 42.32 | 5,150,298 | +0.80(+1.93%) |
May 13, 2016 | 42.26 | 42.41 | 41.39 | 41.52 | 4,089,011 | -0.88(-2.08%) |
May 12, 2016 | 42.64 | 42.83 | 42.14 | 42.40 | 3,482,116 | +0.04(+0.09%) |
May 11, 2016 | 42.71 | 42.85 | 42.26 | 42.36 | 4,522,838 | -0.13(-0.31%) |
May 10, 2016 | 41.91 | 42.51 | 41.82 | 42.49 | 3,456,099 | +0.70(+1.67%) |
May 09, 2016 | 42.37 | 42.38 | 41.61 | 41.79 | 3,699,171 | -0.55(-1.29%) |
May 06, 2016 | 42.06 | 42.40 | 41.83 | 42.34 | 3,033,782 | +0.26(+0.62%) |
May 05, 2016 | 42.20 | 42.41 | 41.72 | 42.08 | 5,027,401 | +0.16(+0.38%) |
May 04, 2016 | 43.13 | 43.26 | 41.60 | 41.92 | 7,229,912 | -1.50(-3.46%) |
May 03, 2016 | 44.07 | 44.18 | 43.03 | 43.42 | 6,245,115 | -0.43(-0.98%) |
May 02, 2016 | 43.29 | 43.90 | 43.05 | 43.85 | 5,358,057 | +0.46(+1.06%) |
Apr 29, 2016 | 43.64 | 43.93 | 43.18 | 43.39 | 5,279,425 | -0.31(-0.71%) |
Apr 28, 2016 | 44.57 | 44.57 | 43.53 | 43.70 | 4,497,747 | -1.01(-2.26%) |
Apr 27, 2016 | 44.66 | 45.13 | 44.45 | 44.71 | 5,288,752 | +0.14(+0.32%) |
Apr 26, 2016 | 44.18 | 44.60 | 44.12 | 44.57 | 3,992,119 | +0.64(+1.45%) |
Apr 25, 2016 | 44.00 | 44.18 | 43.68 | 43.93 | 4,301,322 | -0.13(-0.29%) |
Apr 22, 2016 | 43.96 | 44.40 | 43.76 | 44.06 | 4,506,167 | +0.24(+0.54%) |
Apr 21, 2016 | 43.77 | 44.10 | 43.73 | 43.82 | 3,423,657 | +0.08(+0.18%) |
Apr 20, 2016 | 44.41 | 44.47 | 43.71 | 43.74 | 4,636,400 | -0.46(-1.04%) |
Apr 19, 2016 | 44.15 | 44.56 | 43.86 | 44.20 | 4,665,309 | +0.34(+0.78%) |
Apr 18, 2016 | 43.94 | 43.97 | 43.25 | 43.86 | 4,354,880 | -0.08(-0.18%) |
Apr 15, 2016 | 43.79 | 44.15 | 43.69 | 43.94 | 4,386,319 | +0.20(+0.45%) |
Apr 14, 2016 | 44.27 | 44.27 | 43.66 | 43.74 | 3,072,408 | -0.32(-0.72%) |
Apr 13, 2016 | 43.68 | 44.09 | 43.35 | 44.06 | 5,362,164 | +0.75(+1.72%) |
Apr 12, 2016 | 42.79 | 43.60 | 42.72 | 43.31 | 4,262,023 | +0.60(+1.39%) |
Apr 11, 2016 | 42.83 | 43.30 | 42.72 | 42.72 | 5,445,260 | -0.05(-0.11%) |
Apr 08, 2016 | 42.48 | 43.21 | 42.39 | 42.76 | 4,676,719 | +0.77(+1.83%) |
Apr 07, 2016 | 42.09 | 42.60 | 41.93 | 41.99 | 5,775,314 | -0.28(-0.66%) |
Apr 06, 2016 | 42.68 | 42.69 | 41.78 | 42.27 | 5,652,550 | -0.23(-0.54%) |
Apr 05, 2016 | 42.92 | 43.06 | 42.24 | 42.50 | 4,027,319 | -0.48(-1.11%) |
Apr 04, 2016 | 43.51 | 43.56 | 42.54 | 42.98 | 5,364,345 | -0.51(-1.17%) |
Apr 01, 2016 | 42.18 | 43.51 | 42.12 | 43.49 | 4,456,243 | +0.29(+0.68%) |
Mar 31, 2016 | 43.32 | 43.45 | 43.00 | 43.19 | 3,703,303 | -0.14(-0.33%) |
Mar 30, 2016 | 43.68 | 43.76 | 43.12 | 43.33 | 2,802,492 | +0.09(+0.20%) |
Mar 29, 2016 | 42.96 | 43.31 | 42.60 | 43.25 | 4,209,702 | +0.10(+0.22%) |
Mar 28, 2016 | 43.22 | 43.38 | 42.86 | 43.15 | 3,791,172 | -0.05(-0.11%) |
Mar 24, 2016 | 43.02 | 43.20 | 43.20 | 43.20 | 4,687,008 | -0.17(-0.38%) |
Mar 23, 2016 | 43.67 | 43.75 | 43.24 | 43.37 | 4,759,821 | -0.57(-1.30%) |
Mar 22, 2016 | 43.37 | 44.11 | 43.34 | 43.94 | 4,451,518 | +0.26(+0.60%) |
Mar 21, 2016 | 43.43 | 43.72 | 43.32 | 43.68 | 6,191,221 | +0.28(+0.64%) |
Mar 18, 2016 | 43.64 | 43.68 | 43.06 | 43.40 | 16,031,575 | -0.08(-0.18%) |
Mar 17, 2016 | 41.03 | 43.84 | 40.95 | 43.48 | 15,220,547 | +2.61(+6.39%) |
Mar 16, 2016 | 40.51 | 40.98 | 40.21 | 40.86 | 3,819,519 | +0.52(+1.30%) |
Mar 15, 2016 | 40.26 | 40.38 | 39.77 | 40.34 | 3,828,447 | -0.36(-0.88%) |
Mar 14, 2016 | 40.43 | 40.84 | 40.40 | 40.70 | 3,460,761 | -0.02(-0.04%) |
Mar 11, 2016 | 40.41 | 40.87 | 40.30 | 40.71 | 4,387,613 | +0.56(+1.40%) |
Mar 10, 2016 | 40.13 | 40.21 | 39.55 | 40.15 | 5,999,873 | +0.39(+0.98%) |
Mar 09, 2016 | 40.46 | 40.61 | 39.71 | 39.76 | 5,964,242 | -0.53(-1.32%) |
Mar 08, 2016 | 40.86 | 41.22 | 40.22 | 40.29 | 6,377,723 | -0.94(-2.27%) |
Mar 07, 2016 | 40.59 | 41.24 | 40.51 | 41.23 | 3,931,745 | +0.52(+1.27%) |
Mar 04, 2016 | 40.35 | 40.90 | 40.21 | 40.71 | 4,547,664 | +0.37(+0.93%) |
Mar 03, 2016 | 40.04 | 40.38 | 39.91 | 40.34 | 3,143,419 | +0.30(+0.75%) |
Mar 02, 2016 | 39.63 | 40.05 | 39.38 | 40.04 | 4,483,961 | +0.35(+0.88%) |
Mar 01, 2016 | 39.31 | 39.97 | 39.04 | 39.69 | 3,580,167 | +0.91(+2.33%) |
Feb 29, 2016 | 39.24 | 39.33 | 38.76 | 38.78 | 5,244,306 | -0.44(-1.11%) |
Feb 26, 2016 | 38.90 | 39.56 | 38.78 | 39.22 | 5,125,000 | +0.60(+1.54%) |
Feb 25, 2016 | 38.43 | 38.64 | 38.06 | 38.62 | 2,843,717 | +0.21(+0.56%) |
Feb 24, 2016 | 37.97 | 38.45 | 37.47 | 38.41 | 3,954,515 | -0.08(-0.21%) |
Feb 23, 2016 | 39.09 | 39.37 | 38.39 | 38.49 | 3,481,126 | -0.65(-1.66%) |
Feb 22, 2016 | 38.17 | 39.29 | 38.51 | 39.14 | 4,802,091 | +0.97(+2.54%) |
Feb 19, 2016 | 38.28 | 38.37 | 37.81 | 38.17 | 5,539,361 | -0.22(-0.58%) |
Feb 18, 2016 | 38.15 | 38.74 | 38.07 | 38.39 | 6,566,588 | +0.46(+1.21%) |
Feb 17, 2016 | 37.37 | 38.29 | 37.31 | 37.93 | 4,725,919 | +0.91(+2.45%) |
Feb 16, 2016 | 37.11 | 37.19 | 36.39 | 37.03 | 5,794,981 | +0.48(+1.30%) |
Feb 12, 2016 | 36.12 | 36.55 | 36.55 | 36.55 | 5,351,652 | +0.47(+1.30%) |
Feb 11, 2016 | 35.62 | 36.38 | 35.50 | 36.08 | 5,074,528 | -0.27(-0.74%) |
Feb 10, 2016 | 36.88 | 37.08 | 36.29 | 36.35 | 5,599,444 | -0.53(-1.43%) |
Feb 09, 2016 | 36.56 | 37.20 | 36.32 | 36.88 | 6,258,098 | -0.12(-0.32%) |
Feb 08, 2016 | 36.52 | 37.21 | 36.15 | 37.00 | 6,578,022 | +0.12(+0.32%) |
Feb 05, 2016 | 36.67 | 37.11 | 36.47 | 36.88 | 4,985,880 | +0.03(+0.09%) |
Feb 04, 2016 | 36.42 | 37.97 | 36.32 | 36.85 | 9,991,646 | +0.61(+1.69%) |
Feb 03, 2016 | 36.32 | 36.54 | 35.20 | 36.24 | 7,705,299 | +0.20(+0.55%) |
Feb 02, 2016 | 35.38 | 37.10 | 35.25 | 36.04 | 8,634,398 | +0.27(+0.75%) |
Feb 01, 2016 | 35.69 | 35.97 | 35.41 | 35.77 | 5,758,235 | -0.38(-1.04%) |
Jan 29, 2016 | 35.20 | 36.15 | 35.08 | 36.15 | 9,638,603 | +1.09(+3.09%) |
Jan 28, 2016 | 34.68 | 35.12 | 34.26 | 35.07 | 6,240,132 | +0.96(+2.81%) |
Jan 27, 2016 | 33.89 | 34.84 | 33.56 | 34.11 | 9,075,242 | +0.22(+0.65%) |
Jan 26, 2016 | 33.56 | 34.19 | 33.44 | 33.89 | 8,270,464 | +0.64(+1.92%) |
Jan 25, 2016 | 33.80 | 33.89 | 33.16 | 33.25 | 5,687,099 | -0.69(-2.04%) |
Jan 22, 2016 | 34.51 | 34.57 | 33.37 | 33.94 | 5,960,850 | +0.18(+0.54%) |
Jan 21, 2016 | 33.30 | 34.11 | 32.86 | 33.76 | 5,499,441 | +0.24(+0.70%) |
Jan 20, 2016 | 33.26 | 33.78 | 32.43 | 33.52 | 7,513,511 | -0.39(-1.16%) |
Jan 19, 2016 | 34.29 | 34.36 | 33.46 | 33.92 | 5,210,799 | +0.04(+0.12%) |
Jan 15, 2016 | 33.57 | 33.88 | 33.88 | 33.88 | 8,123,584 | -0.58(-1.69%) |
Jan 14, 2016 | 34.22 | 34.70 | 33.70 | 34.46 | 5,444,607 | +0.45(+1.32%) |
Jan 13, 2016 | 35.04 | 35.17 | 33.93 | 34.01 | 5,873,715 | -0.75(-2.17%) |
Jan 12, 2016 | 34.81 | 35.19 | 34.30 | 34.77 | 5,261,770 | +0.33(+0.96%) |
Jan 11, 2016 | 34.74 | 34.88 | 34.00 | 34.44 | 5,465,031 | -0.24(-0.68%) |
Jan 08, 2016 | 35.37 | 35.47 | 34.60 | 34.67 | 6,875,012 | -0.40(-1.14%) |
Jan 07, 2016 | 35.85 | 36.01 | 35.01 | 35.07 | 7,837,195 | -1.45(-3.96%) |
Jan 06, 2016 | 36.39 | 36.68 | 36.10 | 36.52 | 6,894,323 | -0.42(-1.15%) |
Jan 05, 2016 | 37.41 | 37.48 | 36.66 | 36.94 | 4,650,488 | -0.24(-0.66%) |
Jan 04, 2016 | 37.60 | 37.22 | 36.57 | 37.19 | 6,295,114 | -0.42(-1.11%) |
Dec 31, 2015 | 37.96 | 37.60 | 37.60 | 37.60 | 4,230,766 | -0.55(-1.44%) |
Dec 30, 2015 | 38.01 | 38.41 | 37.92 | 38.16 | 6,500,511 | +0.03(+0.08%) |
Dec 29, 2015 | 38.13 | 38.47 | 37.73 | 38.12 | 3,800,560 | +0.18(+0.48%) |
Dec 28, 2015 | 37.82 | 38.03 | 37.48 | 37.94 | 3,950,461 | +0.00(+0.00%) |
Dec 24, 2015 | 37.88 | 37.94 | 37.94 | 37.94 | 2,151,823 | -0.06(-0.15%) |
Dec 23, 2015 | 37.02 | 38.05 | 36.93 | 38.00 | 7,453,311 | +1.16(+3.16%) |
Dec 22, 2015 | 36.17 | 36.99 | 36.17 | 36.83 | 6,009,542 | +0.76(+2.11%) |
Dec 21, 2015 | 35.45 | 36.13 | 35.41 | 36.07 | 7,931,731 | +1.01(+2.89%) |
Dec 18, 2015 | 35.25 | 35.65 | 35.06 | 35.06 | 9,167,735 | -0.32(-0.91%) |
Dec 17, 2015 | 36.19 | 36.45 | 35.36 | 35.38 | 6,419,612 | -0.86(-2.39%) |
Dec 16, 2015 | 35.75 | 36.35 | 35.36 | 36.24 | 7,117,671 | +0.69(+1.95%) |
Dec 15, 2015 | 35.74 | 35.74 | 35.30 | 35.55 | 7,314,776 | +0.18(+0.51%) |
Dec 14, 2015 | 35.73 | 35.87 | 35.08 | 35.37 | 9,326,293 | -0.39(-1.08%) |
Dec 11, 2015 | 36.56 | 36.60 | 35.69 | 35.76 | 8,916,250 | -1.17(-3.17%) |
Dec 10, 2015 | 37.26 | 37.42 | 36.86 | 36.93 | 5,624,563 | -0.13(-0.36%) |
Dec 09, 2015 | 37.02 | 37.69 | 36.80 | 37.06 | 8,537,983 | -0.11(-0.30%) |
Dec 08, 2015 | 37.82 | 38.01 | 37.08 | 37.17 | 7,859,960 | -0.97(-2.54%) |
Dec 07, 2015 | 38.52 | 38.60 | 38.03 | 38.14 | 6,073,738 | -0.52(-1.34%) |
Dec 04, 2015 | 38.11 | 38.76 | 38.04 | 38.66 | 5,895,973 | +0.46(+1.21%) |
Dec 03, 2015 | 38.52 | 38.52 | 37.89 | 38.19 | 7,786,635 | -0.26(-0.67%) |
Dec 02, 2015 | 38.84 | 39.35 | 38.37 | 38.45 | 5,562,977 | -0.56(-1.43%) |
Dec 01, 2015 | 39.48 | 39.66 | 38.49 | 39.01 | 7,031,166 | -0.30(-0.76%) |
Nov 30, 2015 | 39.60 | 39.63 | 39.28 | 39.31 | 6,207,463 | -0.23(-0.58%) |
Nov 27, 2015 | 39.39 | 39.64 | 39.12 | 39.54 | 2,593,850 | +0.04(+0.10%) |
Nov 25, 2015 | 39.30 | 39.50 | 39.50 | 39.50 | 3,545,077 | +0.13(+0.34%) |
Nov 24, 2015 | 39.22 | 40.47 | 39.08 | 39.37 | 3,838,596 | +0.04(+0.10%) |
Nov 23, 2015 | 39.47 | 39.59 | 39.21 | 39.33 | 4,684,392 | -0.11(-0.28%) |
Nov 20, 2015 | 39.55 | 39.76 | 39.30 | 39.44 | 4,192,593 | +0.02(+0.04%) |
Nov 19, 2015 | 39.39 | 39.56 | 39.23 | 39.42 | 3,974,051 | +0.10(+0.26%) |
Nov 18, 2015 | 38.39 | 39.36 | 38.24 | 39.32 | 5,018,986 | +1.05(+2.73%) |
Nov 17, 2015 | 38.42 | 38.57 | 38.06 | 38.27 | 4,190,869 | -0.13(-0.35%) |
Nov 16, 2015 | 37.49 | 38.45 | 37.49 | 38.41 | 6,072,115 | +0.91(+2.43%) |
Nov 13, 2015 | 36.95 | 37.68 | 36.95 | 37.49 | 5,535,021 | +0.35(+0.93%) |
Nov 12, 2015 | 37.35 | 37.84 | 37.04 | 37.15 | 6,592,233 | -0.57(-1.50%) |
Nov 11, 2015 | 37.74 | 37.96 | 37.32 | 37.71 | 3,689,388 | +0.14(+0.38%) |
Nov 10, 2015 | 37.48 | 37.75 | 37.08 | 37.57 | 4,785,782 | -0.04(-0.12%) |
Nov 09, 2015 | 38.25 | 38.46 | 37.27 | 37.62 | 5,199,909 | -0.71(-1.85%) |
Nov 06, 2015 | 38.00 | 38.47 | 37.71 | 38.33 | 5,426,792 | +0.06(+0.16%) |
Nov 05, 2015 | 38.48 | 38.75 | 37.79 | 38.26 | 6,375,780 | -0.41(-1.07%) |
Nov 04, 2015 | 38.86 | 39.13 | 38.60 | 38.68 | 6,006,896 | +0.03(+0.08%) |
Nov 03, 2015 | 37.53 | 39.11 | 37.37 | 38.64 | 7,327,752 | +1.00(+2.67%) |
Nov 02, 2015 | 36.75 | 37.77 | 36.63 | 37.64 | 6,728,390 | +0.87(+2.37%) |
Oct 30, 2015 | 36.94 | 36.99 | 36.53 | 36.77 | 8,553,093 | +0.04(+0.11%) |
Oct 29, 2015 | 36.77 | 37.01 | 36.62 | 36.73 | 2,895,530 | -0.18(-0.48%) |
Oct 28, 2015 | 36.72 | 37.15 | 36.44 | 36.91 | 5,107,299 | +0.40(+1.11%) |
Oct 27, 2015 | 37.06 | 37.08 | 36.44 | 36.50 | 4,906,197 | -0.87(-2.33%) |
Oct 26, 2015 | 37.50 | 37.57 | 37.18 | 37.38 | 5,702,357 | -0.13(-0.35%) |
Oct 23, 2015 | 37.41 | 37.51 | 36.93 | 37.51 | 7,139,409 | +0.31(+0.84%) |
Oct 22, 2015 | 36.15 | 37.42 | 36.04 | 37.20 | 8,594,921 | +1.16(+3.22%) |
Oct 21, 2015 | 36.09 | 36.70 | 35.88 | 36.04 | 4,724,580 | +0.13(+0.37%) |
Oct 20, 2015 | 35.27 | 36.13 | 35.12 | 35.90 | 5,391,465 | +0.50(+1.41%) |
Oct 19, 2015 | 35.06 | 35.49 | 35.06 | 35.41 | 4,423,345 | +0.16(+0.46%) |
Oct 16, 2015 | 36.86 | 36.86 | 34.94 | 35.24 | 8,204,112 | -1.21(-3.31%) |
Oct 15, 2015 | 36.20 | 36.46 | 35.58 | 36.45 | 4,949,163 | +0.43(+1.19%) |
Oct 14, 2015 | 36.25 | 36.37 | 35.77 | 36.02 | 5,256,632 | -0.17(-0.47%) |
Oct 13, 2015 | 36.45 | 36.70 | 36.11 | 36.19 | 5,308,824 | -0.36(-0.98%) |
Oct 12, 2015 | 36.74 | 36.92 | 36.39 | 36.55 | 2,803,484 | -0.16(-0.42%) |
Oct 09, 2015 | 37.06 | 37.29 | 36.53 | 36.71 | 5,200,687 | -0.29(-0.78%) |
Oct 08, 2015 | 36.06 | 37.07 | 35.94 | 36.99 | 4,269,444 | +0.91(+2.52%) |
Oct 07, 2015 | 36.29 | 36.67 | 35.57 | 36.08 | 8,212,455 | +0.12(+0.32%) |
Oct 06, 2015 | 35.91 | 36.25 | 35.83 | 35.97 | 4,954,609 | +0.14(+0.39%) |
Oct 05, 2015 | 34.73 | 36.04 | 34.66 | 35.83 | 7,350,750 | +1.42(+4.14%) |
Oct 02, 2015 | 33.03 | 34.42 | 32.86 | 34.40 | 6,754,907 | +1.10(+3.30%) |