Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.17 | 44.31 | 43.37 | 43.90 | 2,090,732 | +0.09(+0.21%) |
Sep 29, 2016 | 43.88 | 44.58 | 43.63 | 43.81 | 2,132,748 | -0.30(-0.68%) |
Sep 28, 2016 | 43.58 | 44.16 | 43.39 | 44.11 | 1,321,077 | +0.58(+1.34%) |
Sep 27, 2016 | 43.18 | 43.66 | 43.04 | 43.53 | 1,334,213 | +0.38(+0.87%) |
Sep 26, 2016 | 43.45 | 43.73 | 43.06 | 43.15 | 1,387,837 | -0.69(-1.58%) |
Sep 23, 2016 | 43.14 | 43.87 | 43.05 | 43.85 | 1,988,181 | +0.48(+1.10%) |
Sep 22, 2016 | 44.06 | 44.25 | 43.18 | 43.37 | 2,048,890 | -0.39(-0.90%) |
Sep 21, 2016 | 42.32 | 45.18 | 42.29 | 43.76 | 11,314,389 | +1.65(+3.93%) |
Sep 20, 2016 | 43.56 | 43.68 | 42.04 | 42.11 | 2,299,861 | -1.31(-3.02%) |
Sep 19, 2016 | 43.46 | 43.94 | 42.95 | 43.42 | 1,790,996 | +0.26(+0.60%) |
Sep 16, 2016 | 42.63 | 43.37 | 42.56 | 43.16 | 3,738,743 | +0.22(+0.51%) |
Sep 15, 2016 | 41.78 | 43.26 | 41.78 | 42.94 | 2,351,016 | +0.48(+1.12%) |
Sep 14, 2016 | 42.78 | 43.14 | 42.28 | 42.47 | 1,760,313 | -0.34(-0.80%) |
Sep 13, 2016 | 42.60 | 43.50 | 42.29 | 42.81 | 2,427,014 | -0.16(-0.37%) |
Sep 12, 2016 | 41.33 | 43.09 | 41.00 | 42.97 | 2,487,539 | +0.75(+1.78%) |
Sep 09, 2016 | 43.48 | 43.67 | 42.21 | 42.22 | 3,118,756 | -1.22(-2.81%) |
Sep 08, 2016 | 43.70 | 43.91 | 42.83 | 43.44 | 2,224,923 | -0.27(-0.63%) |
Sep 07, 2016 | 43.57 | 44.02 | 43.37 | 43.71 | 2,427,646 | +0.24(+0.55%) |
Sep 06, 2016 | 44.22 | 44.45 | 43.42 | 43.47 | 3,079,587 | -0.56(-1.26%) |
Sep 02, 2016 | 44.09 | 44.03 | 44.03 | 44.03 | 1,158,503 | +0.17(+0.38%) |
Sep 01, 2016 | 43.85 | 44.17 | 43.40 | 43.86 | 1,339,158 | +0.16(+0.36%) |
Aug 31, 2016 | 43.54 | 43.95 | 43.06 | 43.70 | 1,717,260 | -0.04(-0.09%) |
Aug 30, 2016 | 43.49 | 44.18 | 43.49 | 43.74 | 1,299,247 | +0.35(+0.80%) |
Aug 29, 2016 | 42.62 | 43.69 | 42.26 | 43.40 | 2,343,620 | -0.20(-0.46%) |
Aug 26, 2016 | 44.39 | 44.77 | 43.46 | 43.59 | 1,653,936 | -0.56(-1.26%) |
Aug 25, 2016 | 44.27 | 44.75 | 44.03 | 44.15 | 1,270,235 | -0.12(-0.26%) |
Aug 24, 2016 | 44.82 | 45.14 | 44.10 | 44.27 | 1,140,108 | -0.55(-1.22%) |
Aug 23, 2016 | 44.95 | 45.32 | 44.65 | 44.81 | 1,879,892 | +0.09(+0.20%) |
Aug 22, 2016 | 44.49 | 44.90 | 43.99 | 44.72 | 1,307,926 | +0.23(+0.52%) |
Aug 19, 2016 | 44.13 | 44.88 | 43.85 | 44.49 | 2,191,155 | +0.09(+0.21%) |
Aug 18, 2016 | 45.23 | 45.61 | 41.55 | 44.40 | 14,037,819 | -0.78(-1.73%) |
Aug 17, 2016 | 45.02 | 45.40 | 44.75 | 45.18 | 2,222,604 | +0.16(+0.35%) |
Aug 16, 2016 | 45.43 | 45.87 | 45.01 | 45.02 | 1,187,970 | -0.71(-1.56%) |
Aug 15, 2016 | 44.70 | 45.80 | 44.56 | 45.73 | 2,007,808 | +1.19(+2.66%) |
Aug 12, 2016 | 44.57 | 44.84 | 44.29 | 44.55 | 1,577,908 | -0.05(-0.11%) |
Aug 11, 2016 | 44.42 | 44.89 | 44.30 | 44.60 | 1,321,117 | +0.42(+0.96%) |
Aug 10, 2016 | 44.34 | 44.59 | 44.07 | 44.17 | 1,021,374 | -0.04(-0.09%) |
Aug 09, 2016 | 44.70 | 44.71 | 44.19 | 44.22 | 1,208,667 | -0.53(-1.19%) |
Aug 08, 2016 | 44.80 | 45.26 | 44.51 | 44.75 | 1,947,547 | +0.39(+0.88%) |
Aug 05, 2016 | 44.14 | 45.05 | 43.98 | 44.36 | 2,265,428 | +0.30(+0.68%) |
Aug 04, 2016 | 42.81 | 44.40 | 42.80 | 44.06 | 2,529,454 | +1.24(+2.91%) |
Aug 03, 2016 | 42.77 | 43.14 | 42.38 | 42.81 | 1,913,203 | +0.14(+0.33%) |
Aug 02, 2016 | 42.88 | 42.88 | 42.22 | 42.67 | 2,140,479 | -0.17(-0.39%) |
Aug 01, 2016 | 43.78 | 44.14 | 42.80 | 42.84 | 4,258,737 | -1.04(-2.38%) |
Jul 29, 2016 | 41.46 | 47.54 | 40.74 | 43.88 | 13,530,777 | +1.58(+3.74%) |
Jul 28, 2016 | 40.21 | 42.62 | 39.50 | 42.30 | 6,103,460 | +0.36(+0.85%) |
Jul 27, 2016 | 41.78 | 42.38 | 41.52 | 41.94 | 4,205,034 | +0.28(+0.68%) |
Jul 26, 2016 | 41.61 | 41.84 | 41.30 | 41.66 | 1,898,074 | +0.21(+0.50%) |
Jul 25, 2016 | 41.55 | 41.76 | 41.34 | 41.45 | 1,746,125 | -0.11(-0.26%) |
Jul 22, 2016 | 41.73 | 41.84 | 41.21 | 41.56 | 2,239,663 | -0.04(-0.10%) |
Jul 21, 2016 | 41.01 | 42.10 | 40.91 | 41.60 | 4,396,150 | +0.68(+1.66%) |
Jul 20, 2016 | 39.29 | 40.97 | 39.00 | 40.92 | 3,265,547 | +0.90(+2.26%) |
Jul 19, 2016 | 40.19 | 40.34 | 39.85 | 40.02 | 1,223,793 | -0.40(-0.98%) |
Jul 18, 2016 | 40.09 | 40.63 | 40.01 | 40.42 | 2,072,854 | +0.53(+1.33%) |
Jul 15, 2016 | 40.16 | 40.16 | 39.64 | 39.89 | 2,859,138 | -0.36(-0.91%) |
Jul 14, 2016 | 40.47 | 40.64 | 39.66 | 40.25 | 2,390,432 | -0.31(-0.76%) |
Jul 13, 2016 | 41.11 | 41.16 | 40.40 | 40.56 | 2,314,472 | -0.59(-1.43%) |
Jul 12, 2016 | 40.84 | 41.82 | 40.77 | 41.15 | 4,429,740 | +0.80(+1.99%) |
Jul 11, 2016 | 40.34 | 40.64 | 40.25 | 40.34 | 2,170,478 | -0.07(-0.16%) |
Jul 08, 2016 | 39.80 | 40.94 | 39.66 | 40.41 | 3,256,314 | +0.75(+1.90%) |
Jul 07, 2016 | 39.40 | 40.14 | 39.30 | 39.66 | 2,573,755 | +0.27(+0.69%) |
Jul 06, 2016 | 39.47 | 39.71 | 38.49 | 39.38 | 9,988,799 | -0.73(-1.82%) |
Jul 05, 2016 | 41.18 | 42.01 | 39.38 | 40.11 | 14,884,936 | -4.88(-10.84%) |
Jul 01, 2016 | 37.66 | 44.99 | 44.99 | 44.99 | 27,894,392 | +7.42(+19.76%) |
Jun 30, 2016 | 36.82 | 37.58 | 36.47 | 37.57 | 2,592,687 | +0.80(+2.19%) |
Jun 29, 2016 | 36.00 | 36.89 | 35.78 | 36.76 | 2,494,348 | +1.19(+3.33%) |
Jun 28, 2016 | 35.56 | 35.77 | 35.11 | 35.58 | 2,960,646 | +0.42(+1.20%) |
Jun 27, 2016 | 35.66 | 35.66 | 34.52 | 35.15 | 4,144,224 | -0.96(-2.66%) |
Jun 24, 2016 | 37.25 | 37.85 | 36.09 | 36.11 | 5,613,132 | -2.74(-7.06%) |
Jun 23, 2016 | 38.83 | 39.00 | 38.52 | 38.86 | 1,627,913 | +0.60(+1.56%) |
Jun 22, 2016 | 37.73 | 38.44 | 37.40 | 38.26 | 2,527,180 | -0.02(-0.04%) |
Jun 21, 2016 | 38.31 | 38.43 | 38.03 | 38.28 | 1,625,400 | -0.12(-0.32%) |
Jun 20, 2016 | 38.01 | 39.18 | 37.98 | 38.40 | 2,965,914 | +0.98(+2.61%) |
Jun 17, 2016 | 36.90 | 37.62 | 36.81 | 37.42 | 3,552,733 | +0.45(+1.21%) |
Jun 16, 2016 | 36.48 | 37.06 | 36.01 | 36.98 | 1,687,457 | +0.36(+1.00%) |
Jun 15, 2016 | 36.01 | 37.23 | 36.01 | 36.61 | 2,408,994 | +0.32(+0.87%) |
Jun 14, 2016 | 36.36 | 36.57 | 35.65 | 36.30 | 2,596,871 | -0.07(-0.21%) |
Jun 13, 2016 | 36.60 | 36.94 | 36.36 | 36.37 | 1,977,604 | -0.51(-1.37%) |
Jun 10, 2016 | 37.03 | 37.03 | 36.21 | 36.88 | 3,301,514 | -0.56(-1.51%) |
Jun 09, 2016 | 38.11 | 38.13 | 37.44 | 37.44 | 1,917,534 | -1.03(-2.67%) |
Jun 08, 2016 | 37.86 | 38.50 | 37.86 | 38.47 | 2,649,771 | +0.82(+2.18%) |
Jun 07, 2016 | 37.37 | 37.92 | 37.01 | 37.65 | 2,660,646 | +0.27(+0.71%) |
Jun 06, 2016 | 37.03 | 37.44 | 36.38 | 37.38 | 4,765,490 | -0.59(-1.55%) |
Jun 03, 2016 | 38.00 | 38.19 | 37.37 | 37.97 | 2,032,788 | -0.30(-0.78%) |
Jun 02, 2016 | 38.32 | 38.60 | 38.10 | 38.27 | 1,490,019 | -0.07(-0.17%) |
Jun 01, 2016 | 38.35 | 38.40 | 37.94 | 38.34 | 1,595,880 | -0.13(-0.34%) |
May 31, 2016 | 38.04 | 38.61 | 37.86 | 38.47 | 3,374,181 | +0.71(+1.89%) |
May 27, 2016 | 37.70 | 37.76 | 37.76 | 37.76 | 1,569,954 | +0.09(+0.24%) |
May 26, 2016 | 37.52 | 37.85 | 37.26 | 37.66 | 1,777,898 | +0.16(+0.42%) |
May 25, 2016 | 37.05 | 37.65 | 37.04 | 37.51 | 1,683,053 | +0.57(+1.55%) |
May 24, 2016 | 36.65 | 37.13 | 36.45 | 36.94 | 2,322,730 | +0.56(+1.55%) |
May 23, 2016 | 36.13 | 36.73 | 35.96 | 36.37 | 2,542,200 | +0.25(+0.68%) |
May 20, 2016 | 35.83 | 36.52 | 35.83 | 36.12 | 3,403,640 | +0.08(+0.23%) |
May 19, 2016 | 36.34 | 36.45 | 35.60 | 36.04 | 2,808,632 | -0.49(-1.33%) |
May 18, 2016 | 36.82 | 36.97 | 36.17 | 36.53 | 2,676,013 | -0.38(-1.03%) |
May 17, 2016 | 36.85 | 37.53 | 36.66 | 36.91 | 3,175,777 | -0.12(-0.33%) |
May 16, 2016 | 37.05 | 37.36 | 36.71 | 37.03 | 3,249,302 | -0.45(-1.21%) |
May 13, 2016 | 37.47 | 37.94 | 37.34 | 37.48 | 2,772,993 | -0.05(-0.13%) |
May 12, 2016 | 37.84 | 38.01 | 37.35 | 37.53 | 3,929,876 | -0.04(-0.11%) |
May 11, 2016 | 37.92 | 38.00 | 37.38 | 37.57 | 2,924,540 | -0.60(-1.57%) |
May 10, 2016 | 37.89 | 38.20 | 37.76 | 38.17 | 2,402,197 | +0.41(+1.09%) |
May 09, 2016 | 37.97 | 38.41 | 37.68 | 37.76 | 6,539,151 | -0.07(-0.20%) |
May 06, 2016 | 37.90 | 38.25 | 37.32 | 37.84 | 2,728,399 | -0.19(-0.50%) |
May 05, 2016 | 38.49 | 38.83 | 37.61 | 38.02 | 4,520,244 | -0.46(-1.20%) |
May 04, 2016 | 39.19 | 39.36 | 38.34 | 38.49 | 2,262,589 | -1.09(-2.76%) |
May 03, 2016 | 39.32 | 39.67 | 39.14 | 39.58 | 2,987,238 | -0.17(-0.43%) |
May 02, 2016 | 39.51 | 39.78 | 38.79 | 39.75 | 2,239,757 | +0.40(+1.02%) |
Apr 29, 2016 | 39.47 | 39.48 | 38.86 | 39.35 | 2,106,496 | -0.13(-0.33%) |
Apr 28, 2016 | 40.44 | 40.51 | 39.40 | 39.48 | 2,441,478 | -1.20(-2.95%) |
Apr 27, 2016 | 40.61 | 41.04 | 40.34 | 40.68 | 2,036,018 | +0.06(+0.14%) |
Apr 26, 2016 | 40.00 | 40.64 | 39.87 | 40.62 | 2,444,585 | +0.66(+1.65%) |
Apr 25, 2016 | 39.78 | 40.22 | 39.71 | 39.97 | 2,305,316 | +0.01(+0.02%) |
Apr 22, 2016 | 39.50 | 40.61 | 39.50 | 39.96 | 3,834,510 | +0.44(+1.12%) |
Apr 21, 2016 | 38.63 | 39.54 | 38.12 | 39.51 | 4,286,548 | +0.90(+2.32%) |
Apr 20, 2016 | 37.78 | 38.97 | 37.28 | 38.62 | 5,726,110 | +0.95(+2.53%) |
Apr 19, 2016 | 38.78 | 39.12 | 36.64 | 37.66 | 14,462,860 | -0.96(-2.49%) |
Apr 18, 2016 | 38.08 | 38.94 | 37.76 | 38.63 | 4,389,948 | +0.43(+1.12%) |
Apr 15, 2016 | 38.97 | 39.17 | 37.86 | 38.20 | 4,744,144 | -0.88(-2.25%) |
Apr 14, 2016 | 38.53 | 39.34 | 38.37 | 39.08 | 4,971,076 | +0.55(+1.43%) |
Apr 13, 2016 | 38.67 | 38.82 | 37.71 | 38.53 | 7,765,042 | +1.57(+4.25%) |
Apr 12, 2016 | 37.20 | 37.55 | 36.81 | 36.96 | 2,308,134 | -0.26(-0.69%) |
Apr 11, 2016 | 36.93 | 38.02 | 36.93 | 37.21 | 2,794,764 | +0.50(+1.37%) |
Apr 08, 2016 | 36.92 | 37.41 | 36.50 | 36.71 | 3,203,591 | +0.10(+0.27%) |
Apr 07, 2016 | 37.23 | 38.07 | 36.54 | 36.61 | 6,906,531 | -1.51(-3.97%) |
Apr 06, 2016 | 39.26 | 39.28 | 37.13 | 38.12 | 12,815,870 | -2.88(-7.02%) |
Apr 05, 2016 | 41.67 | 41.98 | 40.95 | 41.00 | 4,769,231 | -1.14(-2.69%) |
Apr 04, 2016 | 42.49 | 42.78 | 42.10 | 42.14 | 2,069,670 | -0.36(-0.85%) |
Apr 01, 2016 | 42.07 | 42.75 | 41.68 | 42.50 | 2,969,497 | +0.27(+0.64%) |
Mar 31, 2016 | 40.76 | 42.40 | 40.64 | 42.23 | 6,429,572 | +1.52(+3.74%) |
Mar 30, 2016 | 40.72 | 41.16 | 40.38 | 40.71 | 3,317,724 | +0.21(+0.53%) |
Mar 29, 2016 | 39.55 | 40.57 | 39.54 | 40.49 | 2,533,204 | +0.75(+1.88%) |
Mar 28, 2016 | 39.49 | 40.05 | 39.37 | 39.74 | 1,854,782 | +0.37(+0.94%) |
Mar 24, 2016 | 39.52 | 39.37 | 39.37 | 39.37 | 2,356,767 | -0.42(-1.05%) |
Mar 23, 2016 | 40.74 | 40.91 | 39.73 | 39.79 | 2,482,046 | -1.06(-2.60%) |
Mar 22, 2016 | 40.58 | 40.93 | 40.11 | 40.85 | 2,339,832 | -0.07(-0.18%) |
Mar 21, 2016 | 40.58 | 41.12 | 40.56 | 40.93 | 2,053,670 | +0.12(+0.30%) |
Mar 18, 2016 | 40.20 | 40.99 | 40.15 | 40.81 | 5,557,369 | +0.72(+1.79%) |
Mar 17, 2016 | 40.07 | 40.28 | 39.46 | 40.09 | 3,962,679 | +0.14(+0.35%) |
Mar 16, 2016 | 38.93 | 40.27 | 38.67 | 39.95 | 3,845,784 | +1.00(+2.56%) |
Mar 15, 2016 | 39.62 | 39.66 | 38.64 | 38.95 | 3,200,310 | -0.86(-2.15%) |
Mar 14, 2016 | 40.22 | 40.28 | 39.61 | 39.81 | 2,404,408 | -0.44(-1.10%) |
Mar 11, 2016 | 39.50 | 40.66 | 39.46 | 40.25 | 2,876,208 | +1.07(+2.73%) |
Mar 10, 2016 | 39.28 | 39.44 | 38.68 | 39.19 | 1,937,296 | +0.07(+0.19%) |
Mar 09, 2016 | 38.68 | 39.49 | 38.28 | 39.11 | 2,559,911 | +0.56(+1.45%) |
Mar 08, 2016 | 38.44 | 38.86 | 38.23 | 38.55 | 3,720,501 | -0.06(-0.15%) |
Mar 07, 2016 | 38.13 | 39.18 | 38.09 | 38.61 | 3,289,285 | +0.14(+0.36%) |
Mar 04, 2016 | 38.10 | 38.78 | 37.73 | 38.47 | 2,603,336 | +0.21(+0.54%) |
Mar 03, 2016 | 37.00 | 38.30 | 37.00 | 38.26 | 2,559,626 | +1.31(+3.54%) |
Mar 02, 2016 | 36.46 | 37.16 | 36.22 | 36.96 | 2,867,982 | +0.70(+1.93%) |
Mar 01, 2016 | 36.00 | 36.35 | 35.62 | 36.26 | 2,013,322 | +0.74(+2.08%) |
Feb 29, 2016 | 35.65 | 35.91 | 35.37 | 35.52 | 2,408,691 | -0.17(-0.48%) |
Feb 26, 2016 | 35.84 | 36.12 | 35.61 | 35.69 | 1,931,694 | +0.05(+0.14%) |
Feb 25, 2016 | 34.68 | 35.64 | 34.36 | 35.64 | 1,878,417 | +0.97(+2.80%) |
Feb 24, 2016 | 34.37 | 34.76 | 33.66 | 34.67 | 2,082,267 | -0.07(-0.19%) |
Feb 23, 2016 | 35.08 | 35.24 | 34.50 | 34.73 | 1,977,252 | -0.61(-1.72%) |
Feb 22, 2016 | 35.01 | 35.61 | 34.75 | 35.34 | 3,021,070 | +0.79(+2.29%) |
Feb 19, 2016 | 34.08 | 34.62 | 33.98 | 34.55 | 3,046,497 | +0.32(+0.94%) |
Feb 18, 2016 | 34.22 | 34.43 | 33.89 | 34.23 | 2,452,129 | +0.20(+0.58%) |
Feb 17, 2016 | 33.01 | 34.26 | 33.01 | 34.03 | 3,186,910 | +1.37(+4.21%) |
Feb 16, 2016 | 32.35 | 32.69 | 32.16 | 32.66 | 3,059,389 | +0.81(+2.53%) |
Feb 12, 2016 | 31.35 | 31.85 | 31.85 | 31.85 | 4,056,546 | +0.78(+2.52%) |
Feb 11, 2016 | 31.27 | 31.46 | 30.90 | 31.07 | 4,622,870 | -0.71(-2.23%) |
Feb 10, 2016 | 31.82 | 32.29 | 31.63 | 31.78 | 2,742,456 | +0.23(+0.72%) |
Feb 09, 2016 | 31.55 | 31.79 | 30.85 | 31.55 | 3,864,045 | -0.48(-1.50%) |
Feb 08, 2016 | 32.81 | 33.19 | 31.38 | 32.03 | 4,038,359 | -1.36(-4.08%) |
Feb 05, 2016 | 33.58 | 33.76 | 33.08 | 33.40 | 3,465,186 | -0.23(-0.68%) |
Feb 04, 2016 | 32.53 | 33.92 | 32.52 | 33.62 | 6,144,332 | +1.14(+3.51%) |
Feb 03, 2016 | 32.50 | 32.74 | 31.58 | 32.48 | 4,331,870 | +0.29(+0.89%) |
Feb 02, 2016 | 32.42 | 32.44 | 31.52 | 32.20 | 3,446,771 | -0.51(-1.57%) |
Feb 01, 2016 | 32.49 | 32.89 | 31.89 | 32.71 | 4,396,897 | +0.11(+0.33%) |
Jan 29, 2016 | 32.03 | 32.90 | 31.08 | 32.61 | 6,710,800 | +0.88(+2.77%) |
Jan 28, 2016 | 30.56 | 33.56 | 29.64 | 31.73 | 13,443,620 | +1.17(+3.81%) |
Jan 27, 2016 | 31.39 | 31.89 | 30.31 | 30.56 | 10,550,088 | -0.86(-2.75%) |
Jan 26, 2016 | 32.26 | 32.30 | 31.09 | 31.42 | 8,792,932 | -1.26(-3.84%) |
Jan 25, 2016 | 33.32 | 33.77 | 32.52 | 32.68 | 3,827,149 | -0.52(-1.57%) |
Jan 22, 2016 | 33.69 | 33.83 | 32.70 | 33.20 | 3,821,329 | +0.05(+0.15%) |
Jan 21, 2016 | 32.64 | 33.72 | 32.31 | 33.15 | 3,863,307 | +0.62(+1.90%) |
Jan 20, 2016 | 32.60 | 32.96 | 31.69 | 32.53 | 4,325,730 | -0.61(-1.84%) |
Jan 19, 2016 | 33.37 | 33.45 | 32.62 | 33.14 | 2,956,410 | +0.18(+0.54%) |
Jan 15, 2016 | 33.22 | 32.96 | 32.96 | 32.96 | 6,401,591 | -1.25(-3.65%) |
Jan 14, 2016 | 34.03 | 34.41 | 33.34 | 34.21 | 3,042,502 | +0.14(+0.41%) |
Jan 13, 2016 | 34.64 | 35.09 | 34.00 | 34.07 | 6,082,355 | -0.45(-1.30%) |
Jan 12, 2016 | 35.38 | 35.57 | 34.11 | 34.52 | 4,465,656 | -0.45(-1.28%) |
Jan 11, 2016 | 35.40 | 35.74 | 34.15 | 34.97 | 4,798,744 | -0.69(-1.94%) |
Jan 08, 2016 | 35.41 | 35.93 | 35.13 | 35.66 | 5,815,243 | +0.51(+1.44%) |
Jan 07, 2016 | 34.84 | 35.78 | 34.65 | 35.16 | 4,828,656 | -0.22(-0.62%) |
Jan 06, 2016 | 36.38 | 36.60 | 34.96 | 35.38 | 6,338,995 | -1.54(-4.17%) |
Jan 05, 2016 | 37.28 | 37.81 | 36.66 | 36.92 | 2,934,783 | -0.19(-0.51%) |
Jan 04, 2016 | 36.43 | 37.12 | 36.03 | 37.11 | 3,319,642 | +0.11(+0.29%) |
Dec 31, 2015 | 37.11 | 37.00 | 37.00 | 37.00 | 2,156,436 | -0.14(-0.37%) |
Dec 30, 2015 | 37.46 | 37.59 | 37.13 | 37.14 | 1,623,361 | -0.38(-1.00%) |
Dec 29, 2015 | 37.58 | 37.66 | 37.18 | 37.51 | 1,668,273 | +0.20(+0.55%) |
Dec 28, 2015 | 37.52 | 37.66 | 36.72 | 37.31 | 2,046,538 | -0.31(-0.82%) |
Dec 24, 2015 | 37.94 | 37.62 | 37.62 | 37.62 | 726,499 | -0.33(-0.86%) |
Dec 23, 2015 | 37.29 | 38.32 | 37.29 | 37.94 | 2,140,689 | +0.87(+2.35%) |
Dec 22, 2015 | 37.06 | 37.20 | 36.68 | 37.07 | 1,701,104 | +0.21(+0.57%) |
Dec 21, 2015 | 37.13 | 37.16 | 36.68 | 36.86 | 1,634,147 | +0.08(+0.22%) |
Dec 18, 2015 | 36.88 | 37.30 | 36.71 | 36.78 | 6,884,785 | -0.24(-0.66%) |
Dec 17, 2015 | 38.03 | 38.07 | 36.76 | 37.02 | 4,386,958 | -1.15(-3.01%) |
Dec 16, 2015 | 37.58 | 38.27 | 37.56 | 38.17 | 2,784,163 | +0.72(+1.92%) |
Dec 15, 2015 | 37.47 | 37.97 | 37.44 | 37.46 | 2,025,316 | +0.34(+0.92%) |
Dec 14, 2015 | 37.28 | 37.57 | 36.80 | 37.11 | 2,400,526 | -0.08(-0.22%) |
Dec 11, 2015 | 37.30 | 37.47 | 36.92 | 37.19 | 2,936,735 | -0.56(-1.49%) |
Dec 10, 2015 | 37.70 | 37.84 | 37.45 | 37.76 | 2,181,272 | +0.15(+0.39%) |
Dec 09, 2015 | 38.25 | 39.01 | 37.46 | 37.61 | 2,393,083 | -0.60(-1.56%) |
Dec 08, 2015 | 37.97 | 38.43 | 37.97 | 38.21 | 2,047,110 | -0.23(-0.59%) |
Dec 07, 2015 | 38.26 | 38.76 | 38.07 | 38.43 | 2,929,717 | -0.16(-0.42%) |
Dec 04, 2015 | 38.08 | 38.82 | 37.88 | 38.59 | 4,494,773 | +0.53(+1.40%) |
Dec 03, 2015 | 38.72 | 38.74 | 37.86 | 38.06 | 5,251,647 | -0.53(-1.36%) |
Dec 02, 2015 | 39.60 | 39.67 | 38.46 | 38.59 | 2,873,549 | -1.03(-2.60%) |
Dec 01, 2015 | 39.68 | 40.11 | 39.36 | 39.61 | 2,415,465 | +0.00(+0.00%) |
Nov 30, 2015 | 39.49 | 39.66 | 39.15 | 39.61 | 3,203,345 | +0.15(+0.39%) |
Nov 27, 2015 | 40.21 | 40.29 | 39.31 | 39.46 | 1,623,599 | -0.81(-2.01%) |
Nov 25, 2015 | 40.13 | 40.27 | 40.27 | 40.27 | 2,833,961 | +0.15(+0.38%) |
Nov 24, 2015 | 39.85 | 40.30 | 39.43 | 40.12 | 3,115,926 | -0.15(-0.36%) |
Nov 23, 2015 | 40.32 | 40.61 | 39.85 | 40.26 | 3,945,259 | -0.46(-1.13%) |
Nov 20, 2015 | 40.55 | 40.99 | 40.28 | 40.72 | 5,408,764 | +0.39(+0.96%) |
Nov 19, 2015 | 40.19 | 40.55 | 39.60 | 40.34 | 2,917,591 | +0.03(+0.08%) |
Nov 18, 2015 | 39.23 | 40.33 | 39.23 | 40.30 | 3,039,619 | +1.15(+2.94%) |
Nov 17, 2015 | 39.03 | 39.43 | 38.84 | 39.15 | 2,940,478 | +0.18(+0.46%) |
Nov 16, 2015 | 38.46 | 39.03 | 38.15 | 38.98 | 3,353,981 | +0.48(+1.24%) |
Nov 13, 2015 | 39.03 | 39.12 | 38.32 | 38.50 | 3,125,017 | -0.64(-1.63%) |
Nov 12, 2015 | 39.60 | 39.78 | 39.02 | 39.14 | 2,668,261 | -0.79(-1.99%) |
Nov 11, 2015 | 40.26 | 40.61 | 39.86 | 39.93 | 2,168,099 | -0.25(-0.62%) |
Nov 10, 2015 | 39.52 | 40.20 | 39.51 | 40.18 | 2,263,522 | +0.48(+1.20%) |
Nov 09, 2015 | 39.83 | 39.95 | 39.46 | 39.70 | 2,470,342 | -0.11(-0.26%) |
Nov 06, 2015 | 39.85 | 40.25 | 39.35 | 39.81 | 3,133,708 | -0.28(-0.71%) |
Nov 05, 2015 | 39.69 | 40.19 | 39.59 | 40.09 | 2,421,767 | +0.52(+1.31%) |
Nov 04, 2015 | 40.38 | 40.44 | 39.45 | 39.57 | 5,108,469 | -0.83(-2.04%) |
Nov 03, 2015 | 39.65 | 40.49 | 39.65 | 40.40 | 3,060,917 | +0.64(+1.61%) |
Nov 02, 2015 | 40.04 | 40.26 | 39.66 | 39.76 | 3,578,712 | -0.28(-0.71%) |
Oct 30, 2015 | 40.45 | 40.45 | 39.53 | 40.04 | 4,669,578 | -0.41(-1.02%) |
Oct 29, 2015 | 38.40 | 40.48 | 38.38 | 40.46 | 11,564,271 | +1.81(+4.67%) |
Oct 28, 2015 | 38.61 | 38.95 | 37.90 | 38.65 | 4,765,226 | +0.03(+0.08%) |
Oct 27, 2015 | 38.68 | 39.01 | 38.46 | 38.62 | 3,575,594 | -0.23(-0.60%) |
Oct 26, 2015 | 39.03 | 39.18 | 38.76 | 38.85 | 3,912,544 | -0.18(-0.46%) |
Oct 23, 2015 | 39.27 | 39.28 | 38.38 | 39.03 | 8,053,243 | +0.07(+0.19%) |
Oct 22, 2015 | 38.29 | 39.02 | 38.06 | 38.96 | 8,333,996 | +0.87(+2.30%) |
Oct 21, 2015 | 38.71 | 39.10 | 37.63 | 38.08 | 13,442,899 | -0.99(-2.53%) |
Oct 20, 2015 | 41.53 | 42.10 | 37.67 | 39.07 | 39,194,664 | -6.32(-13.92%) |
Oct 19, 2015 | 44.77 | 46.24 | 44.71 | 45.39 | 5,441,596 | +0.52(+1.16%) |
Oct 16, 2015 | 44.66 | 44.94 | 44.50 | 44.87 | 2,373,558 | +0.36(+0.80%) |
Oct 15, 2015 | 44.34 | 44.60 | 43.35 | 44.51 | 5,039,097 | +0.47(+1.07%) |
Oct 14, 2015 | 44.54 | 45.09 | 43.93 | 44.04 | 3,291,139 | -0.49(-1.11%) |
Oct 13, 2015 | 44.00 | 45.32 | 43.74 | 44.54 | 3,905,976 | +0.28(+0.62%) |
Oct 12, 2015 | 44.15 | 44.32 | 43.54 | 44.26 | 4,051,140 | -0.35(-0.78%) |
Oct 09, 2015 | 44.60 | 45.02 | 44.42 | 44.61 | 3,050,139 | +0.01(+0.02%) |
Oct 08, 2015 | 43.91 | 44.82 | 43.89 | 44.60 | 3,121,266 | +0.43(+0.97%) |
Oct 07, 2015 | 44.43 | 44.79 | 43.66 | 44.17 | 5,568,278 | -0.22(-0.49%) |
Oct 06, 2015 | 45.15 | 45.53 | 44.21 | 44.39 | 3,471,884 | -0.83(-1.84%) |
Oct 05, 2015 | 44.72 | 45.67 | 44.70 | 45.23 | 3,087,288 | +0.73(+1.64%) |
Oct 02, 2015 | 43.22 | 44.53 | 42.98 | 44.50 | 2,636,217 | +0.70(+1.59%) |