Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.37 | 42.53 | 42.13 | 42.24 | 4,598,300 | +0.09(+0.22%) |
Sep 29, 2016 | 42.72 | 42.76 | 42.04 | 42.14 | 2,795,166 | -0.67(-1.56%) |
Sep 28, 2016 | 42.72 | 42.95 | 42.31 | 42.81 | 2,139,068 | +0.19(+0.43%) |
Sep 27, 2016 | 43.49 | 43.79 | 42.52 | 42.63 | 3,322,382 | -0.72(-1.66%) |
Sep 26, 2016 | 43.04 | 43.42 | 42.86 | 43.34 | 4,245,104 | +0.33(+0.77%) |
Sep 23, 2016 | 43.05 | 43.23 | 42.94 | 43.01 | 2,743,146 | -0.26(-0.61%) |
Sep 22, 2016 | 43.35 | 43.59 | 42.98 | 43.27 | 2,280,469 | +0.12(+0.28%) |
Sep 21, 2016 | 42.29 | 43.17 | 42.29 | 43.15 | 3,762,294 | +0.72(+1.71%) |
Sep 20, 2016 | 42.33 | 42.85 | 42.33 | 42.43 | 3,751,311 | +0.19(+0.44%) |
Sep 19, 2016 | 41.79 | 42.30 | 41.67 | 42.24 | 4,097,656 | +0.52(+1.24%) |
Sep 16, 2016 | 41.22 | 41.78 | 40.84 | 41.72 | 12,670,599 | +0.56(+1.35%) |
Sep 15, 2016 | 40.71 | 41.31 | 40.56 | 41.17 | 4,332,998 | +0.42(+1.03%) |
Sep 14, 2016 | 40.22 | 40.76 | 40.05 | 40.75 | 5,344,850 | +0.63(+1.56%) |
Sep 13, 2016 | 40.84 | 40.84 | 39.98 | 40.12 | 2,807,001 | -0.78(-1.91%) |
Sep 12, 2016 | 40.16 | 41.04 | 40.06 | 40.91 | 4,465,586 | +0.64(+1.58%) |
Sep 09, 2016 | 41.60 | 41.74 | 40.26 | 40.27 | 4,765,143 | -1.63(-3.89%) |
Sep 08, 2016 | 41.31 | 42.00 | 41.31 | 41.90 | 3,397,770 | +0.40(+0.96%) |
Sep 07, 2016 | 41.40 | 41.51 | 41.31 | 41.50 | 2,045,480 | -0.02(-0.05%) |
Sep 06, 2016 | 40.93 | 41.54 | 40.77 | 41.52 | 3,887,896 | +0.70(+1.72%) |
Sep 02, 2016 | 40.60 | 40.82 | 40.82 | 40.82 | 2,320,501 | +0.23(+0.58%) |
Sep 01, 2016 | 40.97 | 41.04 | 40.46 | 40.58 | 2,161,794 | -0.36(-0.89%) |
Aug 31, 2016 | 40.74 | 40.98 | 40.55 | 40.95 | 3,264,200 | +0.23(+0.56%) |
Aug 30, 2016 | 41.07 | 41.23 | 40.59 | 40.72 | 2,810,374 | -0.27(-0.67%) |
Aug 29, 2016 | 41.02 | 41.25 | 40.86 | 40.99 | 3,089,977 | +0.12(+0.30%) |
Aug 26, 2016 | 41.82 | 41.97 | 40.67 | 40.87 | 3,155,945 | -0.81(-1.94%) |
Aug 25, 2016 | 41.78 | 41.94 | 41.59 | 41.68 | 1,988,977 | -0.11(-0.27%) |
Aug 24, 2016 | 41.79 | 41.93 | 41.42 | 41.79 | 1,859,191 | -0.03(-0.07%) |
Aug 23, 2016 | 42.16 | 42.49 | 41.81 | 41.82 | 1,760,777 | -0.35(-0.83%) |
Aug 22, 2016 | 42.33 | 42.50 | 42.10 | 42.17 | 1,748,852 | -0.07(-0.18%) |
Aug 19, 2016 | 42.28 | 42.51 | 41.96 | 42.24 | 2,690,527 | -0.20(-0.47%) |
Aug 18, 2016 | 41.46 | 42.45 | 41.46 | 42.44 | 3,711,578 | +0.88(+2.12%) |
Aug 17, 2016 | 41.00 | 41.61 | 40.66 | 41.56 | 3,382,949 | +0.55(+1.35%) |
Aug 16, 2016 | 41.37 | 41.44 | 40.98 | 41.01 | 1,768,492 | -0.43(-1.05%) |
Aug 15, 2016 | 41.85 | 42.11 | 41.42 | 41.45 | 2,069,815 | -0.42(-1.01%) |
Aug 12, 2016 | 41.87 | 42.20 | 41.75 | 41.87 | 1,348,732 | +0.00(+0.00%) |
Aug 11, 2016 | 41.82 | 41.90 | 41.64 | 41.87 | 2,078,521 | +0.09(+0.22%) |
Aug 10, 2016 | 41.74 | 41.94 | 41.61 | 41.78 | 1,545,281 | +0.14(+0.35%) |
Aug 09, 2016 | 41.83 | 41.91 | 41.48 | 41.63 | 2,679,585 | -0.23(-0.55%) |
Aug 08, 2016 | 41.89 | 42.38 | 41.79 | 41.87 | 2,672,657 | -0.02(-0.06%) |
Aug 05, 2016 | 43.09 | 43.09 | 41.78 | 41.89 | 3,467,834 | -1.27(-2.95%) |
Aug 04, 2016 | 43.20 | 43.58 | 42.83 | 43.16 | 2,701,632 | -0.02(-0.05%) |
Aug 03, 2016 | 43.36 | 43.42 | 43.03 | 43.18 | 2,379,435 | -0.17(-0.40%) |
Aug 02, 2016 | 43.52 | 43.52 | 43.14 | 43.36 | 1,273,863 | -0.32(-0.73%) |
Aug 01, 2016 | 43.70 | 43.81 | 43.56 | 43.68 | 1,617,648 | -0.11(-0.24%) |
Jul 29, 2016 | 43.59 | 43.85 | 43.38 | 43.78 | 2,259,354 | +0.20(+0.45%) |
Jul 28, 2016 | 43.44 | 43.69 | 43.20 | 43.59 | 1,894,135 | +0.19(+0.43%) |
Jul 27, 2016 | 43.96 | 44.05 | 43.05 | 43.40 | 2,575,513 | -0.57(-1.30%) |
Jul 26, 2016 | 44.23 | 44.26 | 43.84 | 43.97 | 1,571,194 | -0.21(-0.48%) |
Jul 25, 2016 | 44.36 | 44.42 | 43.99 | 44.18 | 1,176,622 | -0.34(-0.77%) |
Jul 22, 2016 | 44.22 | 44.58 | 44.19 | 44.53 | 1,636,716 | +0.28(+0.64%) |
Jul 21, 2016 | 43.72 | 44.30 | 43.56 | 44.24 | 3,003,412 | +0.42(+0.96%) |
Jul 20, 2016 | 44.02 | 44.14 | 43.74 | 43.83 | 3,384,630 | -0.13(-0.29%) |
Jul 19, 2016 | 44.23 | 44.32 | 43.78 | 43.95 | 6,341,525 | -0.25(-0.57%) |
Jul 18, 2016 | 44.19 | 44.40 | 44.12 | 44.20 | 2,560,266 | +0.01(+0.02%) |
Jul 15, 2016 | 44.34 | 44.61 | 44.02 | 44.19 | 2,791,764 | -0.05(-0.11%) |
Jul 14, 2016 | 44.45 | 44.45 | 43.75 | 44.24 | 3,291,322 | -0.43(-0.96%) |
Jul 13, 2016 | 44.41 | 44.74 | 44.27 | 44.67 | 2,268,474 | +0.36(+0.81%) |
Jul 12, 2016 | 44.51 | 44.78 | 44.15 | 44.31 | 2,208,368 | -0.42(-0.94%) |
Jul 11, 2016 | 44.63 | 44.75 | 44.27 | 44.73 | 2,559,290 | +0.07(+0.16%) |
Jul 08, 2016 | 44.22 | 44.70 | 44.24 | 44.66 | 3,542,527 | +0.41(+0.93%) |
Jul 07, 2016 | 44.69 | 44.81 | 44.13 | 44.24 | 2,720,736 | -0.56(-1.26%) |
Jul 06, 2016 | 44.52 | 44.87 | 44.37 | 44.81 | 4,404,146 | +0.35(+0.79%) |
Jul 05, 2016 | 44.38 | 44.67 | 44.30 | 44.46 | 2,582,024 | +0.04(+0.10%) |
Jul 01, 2016 | 44.73 | 44.41 | 44.41 | 44.41 | 2,615,898 | -0.21(-0.46%) |
Jun 30, 2016 | 43.74 | 44.62 | 43.74 | 44.62 | 4,420,219 | +1.08(+2.47%) |
Jun 29, 2016 | 43.40 | 43.56 | 43.28 | 43.54 | 3,411,967 | +0.32(+0.75%) |
Jun 28, 2016 | 43.36 | 43.62 | 42.89 | 43.22 | 3,829,082 | -0.08(-0.18%) |
Jun 27, 2016 | 42.81 | 43.45 | 42.63 | 43.30 | 4,183,248 | +0.41(+0.95%) |
Jun 24, 2016 | 42.48 | 43.46 | 42.48 | 42.89 | 4,270,574 | -0.29(-0.67%) |
Jun 23, 2016 | 42.76 | 43.18 | 42.60 | 43.18 | 2,345,168 | +0.60(+1.42%) |
Jun 22, 2016 | 42.93 | 43.02 | 42.51 | 42.57 | 2,363,047 | -0.35(-0.82%) |
Jun 21, 2016 | 42.51 | 43.10 | 42.43 | 42.93 | 2,912,326 | +0.44(+1.03%) |
Jun 20, 2016 | 42.76 | 42.91 | 42.36 | 42.49 | 2,949,567 | -0.13(-0.31%) |
Jun 17, 2016 | 42.59 | 42.73 | 42.22 | 42.62 | 3,882,278 | +0.10(+0.24%) |
Jun 16, 2016 | 42.41 | 42.59 | 42.20 | 42.52 | 2,481,219 | +0.10(+0.24%) |
Jun 15, 2016 | 42.79 | 42.80 | 42.34 | 42.42 | 3,106,913 | -0.37(-0.86%) |
Jun 14, 2016 | 42.52 | 42.80 | 42.33 | 42.79 | 2,699,553 | +0.26(+0.62%) |
Jun 13, 2016 | 42.51 | 42.67 | 42.37 | 42.52 | 2,142,578 | +0.05(+0.12%) |
Jun 10, 2016 | 42.68 | 42.83 | 42.34 | 42.47 | 2,271,831 | -0.28(-0.66%) |
Jun 09, 2016 | 42.54 | 42.86 | 42.37 | 42.76 | 1,982,507 | +0.17(+0.41%) |
Jun 08, 2016 | 42.27 | 42.58 | 42.27 | 42.58 | 2,028,313 | +0.33(+0.79%) |
Jun 07, 2016 | 42.30 | 42.51 | 42.17 | 42.25 | 2,082,318 | -0.13(-0.31%) |
Jun 06, 2016 | 42.34 | 42.50 | 42.01 | 42.38 | 4,315,047 | -0.17(-0.39%) |
Jun 03, 2016 | 41.73 | 42.72 | 41.73 | 42.55 | 5,258,540 | +1.06(+2.56%) |
Jun 02, 2016 | 41.36 | 41.58 | 41.26 | 41.48 | 3,036,866 | -0.02(-0.05%) |
Jun 01, 2016 | 41.55 | 41.67 | 41.27 | 41.50 | 3,954,138 | -0.13(-0.32%) |
May 31, 2016 | 40.96 | 41.70 | 40.94 | 41.64 | 5,201,774 | +0.69(+1.68%) |
May 27, 2016 | 40.74 | 40.95 | 40.95 | 40.95 | 1,583,799 | +0.23(+0.55%) |
May 26, 2016 | 40.54 | 40.86 | 40.52 | 40.72 | 2,358,392 | +0.07(+0.18%) |
May 25, 2016 | 40.54 | 40.89 | 40.27 | 40.65 | 2,770,186 | +0.10(+0.24%) |
May 24, 2016 | 40.09 | 40.57 | 39.66 | 40.55 | 3,280,737 | +0.58(+1.46%) |
May 23, 2016 | 40.38 | 40.38 | 39.95 | 39.97 | 2,320,200 | -0.31(-0.77%) |
May 20, 2016 | 40.17 | 40.37 | 39.88 | 40.28 | 6,427,212 | +0.25(+0.63%) |
May 19, 2016 | 39.56 | 40.09 | 39.32 | 40.03 | 3,283,583 | +0.26(+0.64%) |
May 18, 2016 | 40.18 | 40.51 | 39.54 | 39.77 | 3,350,246 | -0.65(-1.60%) |
May 17, 2016 | 40.49 | 40.66 | 40.09 | 40.42 | 3,643,769 | -0.24(-0.60%) |
May 16, 2016 | 40.61 | 40.89 | 40.38 | 40.66 | 2,755,994 | +0.08(+0.20%) |
May 13, 2016 | 40.91 | 40.98 | 40.44 | 40.58 | 2,005,004 | -0.38(-0.92%) |
May 12, 2016 | 40.96 | 41.19 | 40.75 | 40.96 | 2,534,540 | +0.01(+0.02%) |
May 11, 2016 | 40.74 | 41.03 | 40.39 | 40.95 | 3,139,379 | +0.27(+0.66%) |
May 10, 2016 | 40.78 | 40.89 | 40.53 | 40.68 | 2,574,626 | +0.01(+0.03%) |
May 09, 2016 | 40.77 | 40.85 | 40.50 | 40.67 | 2,552,722 | -0.05(-0.12%) |
May 06, 2016 | 40.84 | 40.89 | 40.26 | 40.72 | 3,155,837 | -0.26(-0.64%) |
May 05, 2016 | 40.79 | 41.23 | 40.50 | 40.98 | 4,676,285 | +0.14(+0.35%) |
May 04, 2016 | 40.58 | 41.55 | 40.35 | 40.84 | 4,907,629 | +0.07(+0.17%) |
May 03, 2016 | 40.71 | 40.93 | 40.48 | 40.77 | 4,841,236 | +0.00(+0.00%) |
May 02, 2016 | 40.22 | 40.94 | 39.99 | 40.77 | 4,628,796 | +0.60(+1.49%) |
Apr 29, 2016 | 39.85 | 40.20 | 39.67 | 40.17 | 3,508,626 | +0.10(+0.25%) |
Apr 28, 2016 | 39.66 | 40.28 | 39.66 | 40.07 | 2,357,636 | +0.09(+0.21%) |
Apr 27, 2016 | 39.44 | 40.18 | 39.09 | 39.98 | 2,653,194 | +0.65(+1.65%) |
Apr 26, 2016 | 39.51 | 39.68 | 39.24 | 39.34 | 2,309,631 | -0.04(-0.10%) |
Apr 25, 2016 | 39.31 | 39.41 | 39.04 | 39.37 | 2,343,890 | +0.06(+0.16%) |
Apr 22, 2016 | 39.18 | 39.40 | 39.02 | 39.31 | 2,610,035 | +0.26(+0.67%) |
Apr 21, 2016 | 39.72 | 39.82 | 39.05 | 39.05 | 3,034,723 | -0.76(-1.91%) |
Apr 20, 2016 | 40.60 | 40.99 | 39.79 | 39.81 | 3,460,294 | -0.69(-1.71%) |
Apr 19, 2016 | 40.64 | 40.78 | 40.36 | 40.50 | 2,664,843 | -0.11(-0.26%) |
Apr 18, 2016 | 40.66 | 40.66 | 40.25 | 40.61 | 2,765,773 | -0.05(-0.11%) |
Apr 15, 2016 | 40.32 | 40.80 | 40.32 | 40.66 | 2,121,406 | +0.27(+0.66%) |
Apr 14, 2016 | 40.41 | 40.49 | 40.21 | 40.39 | 2,320,099 | -0.02(-0.06%) |
Apr 13, 2016 | 40.56 | 40.59 | 40.09 | 40.41 | 1,971,761 | -0.05(-0.12%) |
Apr 12, 2016 | 40.24 | 40.51 | 40.04 | 40.46 | 2,331,021 | +0.30(+0.75%) |
Apr 11, 2016 | 40.55 | 40.76 | 40.08 | 40.16 | 2,283,393 | -0.36(-0.88%) |
Apr 08, 2016 | 40.28 | 40.65 | 40.28 | 40.52 | 2,469,894 | +0.35(+0.86%) |
Apr 07, 2016 | 39.93 | 40.35 | 39.79 | 40.17 | 2,987,335 | +0.06(+0.15%) |
Apr 06, 2016 | 39.98 | 40.16 | 39.68 | 40.11 | 2,760,036 | +0.05(+0.12%) |
Apr 05, 2016 | 40.64 | 40.67 | 40.02 | 40.07 | 3,066,456 | -0.80(-1.95%) |
Apr 04, 2016 | 41.04 | 41.05 | 40.79 | 40.86 | 3,542,321 | -0.31(-0.75%) |
Apr 01, 2016 | 40.39 | 41.22 | 40.18 | 41.17 | 4,361,493 | +0.73(+1.80%) |
Mar 31, 2016 | 40.18 | 40.56 | 40.18 | 40.44 | 3,256,370 | +0.23(+0.56%) |
Mar 30, 2016 | 40.70 | 40.70 | 40.07 | 40.22 | 3,141,815 | -0.26(-0.65%) |
Mar 29, 2016 | 39.99 | 40.55 | 39.77 | 40.48 | 2,442,219 | +0.55(+1.37%) |
Mar 28, 2016 | 39.93 | 40.21 | 39.70 | 39.93 | 1,878,683 | +0.07(+0.19%) |
Mar 24, 2016 | 39.44 | 39.86 | 39.86 | 39.86 | 2,226,736 | +0.28(+0.71%) |
Mar 23, 2016 | 39.76 | 39.85 | 39.41 | 39.58 | 3,700,087 | -0.35(-0.89%) |
Mar 22, 2016 | 39.62 | 40.09 | 39.51 | 39.93 | 3,855,068 | +0.23(+0.58%) |
Mar 21, 2016 | 39.83 | 39.87 | 39.44 | 39.70 | 3,534,091 | -0.13(-0.32%) |
Mar 18, 2016 | 39.78 | 40.11 | 39.47 | 39.83 | 6,167,048 | +0.07(+0.18%) |
Mar 17, 2016 | 38.90 | 39.84 | 38.77 | 39.76 | 3,161,221 | +0.93(+2.41%) |
Mar 16, 2016 | 38.58 | 38.97 | 38.14 | 38.82 | 3,149,871 | +0.16(+0.42%) |
Mar 15, 2016 | 38.34 | 38.73 | 38.34 | 38.66 | 2,702,183 | +0.05(+0.13%) |
Mar 14, 2016 | 38.36 | 38.71 | 38.09 | 38.61 | 2,490,605 | +0.24(+0.61%) |
Mar 11, 2016 | 38.17 | 38.46 | 38.11 | 38.38 | 3,515,926 | +0.47(+1.24%) |
Mar 10, 2016 | 38.10 | 38.31 | 37.48 | 37.90 | 3,033,720 | -0.24(-0.64%) |
Mar 09, 2016 | 37.99 | 38.48 | 37.78 | 38.15 | 2,590,723 | +0.20(+0.54%) |
Mar 08, 2016 | 37.64 | 38.04 | 37.44 | 37.94 | 3,397,722 | +0.36(+0.97%) |
Mar 07, 2016 | 37.51 | 37.75 | 37.14 | 37.58 | 4,741,294 | -0.18(-0.47%) |
Mar 04, 2016 | 37.97 | 37.97 | 37.55 | 37.76 | 2,866,428 | -0.27(-0.71%) |
Mar 03, 2016 | 37.63 | 38.15 | 37.18 | 38.03 | 2,834,512 | +0.44(+1.16%) |
Mar 02, 2016 | 37.06 | 37.60 | 36.42 | 37.59 | 4,566,158 | +0.33(+0.89%) |
Mar 01, 2016 | 37.51 | 37.56 | 37.09 | 37.26 | 3,194,092 | +0.02(+0.06%) |
Feb 29, 2016 | 36.81 | 37.67 | 36.67 | 37.24 | 5,917,005 | +0.37(+0.99%) |
Feb 26, 2016 | 37.84 | 37.84 | 36.71 | 36.87 | 7,240,532 | -1.29(-3.39%) |
Feb 25, 2016 | 38.16 | 38.37 | 37.85 | 38.16 | 4,603,333 | +0.00(+0.01%) |
Feb 24, 2016 | 37.94 | 38.24 | 37.83 | 38.16 | 4,179,497 | +0.03(+0.07%) |
Feb 23, 2016 | 37.84 | 38.29 | 37.73 | 38.13 | 2,921,757 | +0.03(+0.08%) |
Feb 22, 2016 | 37.71 | 38.38 | 37.68 | 38.10 | 3,902,906 | +0.58(+1.54%) |
Feb 19, 2016 | 37.29 | 37.54 | 36.94 | 37.52 | 5,555,002 | +0.14(+0.38%) |
Feb 18, 2016 | 36.78 | 37.58 | 36.73 | 37.38 | 2,580,307 | +0.53(+1.44%) |
Feb 17, 2016 | 36.59 | 36.92 | 36.30 | 36.85 | 2,937,868 | +0.41(+1.12%) |
Feb 16, 2016 | 36.30 | 36.57 | 35.99 | 36.44 | 3,525,072 | +0.37(+1.04%) |
Feb 12, 2016 | 36.63 | 36.06 | 36.06 | 36.06 | 4,715,246 | -0.38(-1.04%) |
Feb 11, 2016 | 37.19 | 37.39 | 36.28 | 36.44 | 3,800,346 | -1.03(-2.74%) |
Feb 10, 2016 | 36.82 | 37.71 | 36.79 | 37.47 | 4,434,920 | +0.47(+1.26%) |
Feb 09, 2016 | 36.56 | 37.27 | 36.27 | 37.00 | 3,392,766 | +0.31(+0.84%) |
Feb 08, 2016 | 36.60 | 36.77 | 35.89 | 36.69 | 3,473,565 | +0.02(+0.04%) |
Feb 05, 2016 | 36.65 | 36.90 | 36.30 | 36.68 | 3,451,973 | -0.10(-0.26%) |
Feb 04, 2016 | 36.84 | 37.41 | 36.73 | 36.77 | 5,155,332 | -0.13(-0.34%) |
Feb 03, 2016 | 37.02 | 37.36 | 36.73 | 36.90 | 4,464,711 | +0.05(+0.13%) |
Feb 02, 2016 | 36.63 | 36.91 | 36.28 | 36.85 | 5,874,464 | -0.06(-0.16%) |
Feb 01, 2016 | 36.56 | 37.12 | 36.38 | 36.91 | 3,684,045 | +0.36(+0.97%) |
Jan 29, 2016 | 36.16 | 36.76 | 36.16 | 36.56 | 5,227,851 | +0.74(+2.07%) |
Jan 28, 2016 | 35.41 | 35.89 | 35.32 | 35.82 | 2,882,347 | +0.58(+1.64%) |
Jan 27, 2016 | 35.47 | 35.61 | 34.95 | 35.24 | 3,083,102 | -0.34(-0.97%) |
Jan 26, 2016 | 35.64 | 36.00 | 35.40 | 35.58 | 3,151,571 | +0.06(+0.16%) |
Jan 25, 2016 | 35.97 | 36.21 | 35.43 | 35.52 | 2,511,256 | -0.59(-1.65%) |
Jan 22, 2016 | 35.37 | 36.21 | 35.26 | 36.12 | 3,611,233 | +0.99(+2.82%) |
Jan 21, 2016 | 34.76 | 35.24 | 34.51 | 35.13 | 3,304,355 | +0.38(+1.10%) |
Jan 20, 2016 | 35.54 | 35.61 | 34.39 | 34.74 | 5,408,167 | -0.95(-2.65%) |
Jan 19, 2016 | 35.76 | 35.94 | 35.50 | 35.69 | 6,433,684 | +0.20(+0.55%) |
Jan 15, 2016 | 35.24 | 35.49 | 35.49 | 35.49 | 5,029,371 | -0.37(-1.02%) |
Jan 14, 2016 | 34.81 | 36.10 | 34.74 | 35.86 | 6,117,649 | +1.04(+2.99%) |
Jan 13, 2016 | 34.55 | 35.42 | 34.39 | 34.82 | 5,494,429 | +0.50(+1.46%) |
Jan 12, 2016 | 35.04 | 35.05 | 34.11 | 34.32 | 5,190,780 | -0.29(-0.84%) |
Jan 11, 2016 | 33.96 | 34.67 | 33.88 | 34.61 | 5,923,874 | +0.72(+2.12%) |
Jan 08, 2016 | 33.62 | 34.32 | 33.46 | 33.89 | 7,763,405 | +0.32(+0.95%) |
Jan 07, 2016 | 34.91 | 35.07 | 33.46 | 33.57 | 12,261,574 | -1.93(-5.43%) |
Jan 06, 2016 | 36.08 | 36.21 | 35.44 | 35.50 | 5,099,720 | -0.88(-2.43%) |
Jan 05, 2016 | 35.82 | 36.43 | 35.54 | 36.38 | 3,135,738 | +0.43(+1.19%) |
Jan 04, 2016 | 35.94 | 35.98 | 35.64 | 35.95 | 3,840,151 | -0.32(-0.88%) |
Dec 31, 2015 | 36.45 | 36.27 | 36.27 | 36.27 | 3,234,296 | -0.32(-0.89%) |
Dec 30, 2015 | 37.03 | 37.18 | 36.54 | 36.60 | 3,837,966 | -0.39(-1.04%) |
Dec 29, 2015 | 37.23 | 37.36 | 36.94 | 36.98 | 2,967,606 | -0.08(-0.21%) |
Dec 28, 2015 | 36.91 | 37.14 | 36.72 | 37.06 | 1,074,821 | +0.01(+0.03%) |
Dec 24, 2015 | 37.08 | 37.05 | 37.05 | 37.05 | 889,762 | -0.20(-0.54%) |
Dec 23, 2015 | 36.11 | 37.46 | 36.11 | 37.25 | 3,196,034 | +1.28(+3.56%) |
Dec 22, 2015 | 36.16 | 36.16 | 35.68 | 35.97 | 2,632,130 | -0.10(-0.27%) |
Dec 21, 2015 | 36.35 | 36.50 | 35.86 | 36.06 | 2,980,069 | -0.09(-0.25%) |
Dec 18, 2015 | 36.47 | 36.58 | 36.02 | 36.16 | 6,110,392 | -0.59(-1.60%) |
Dec 17, 2015 | 36.88 | 37.06 | 36.59 | 36.74 | 2,345,931 | -0.11(-0.31%) |
Dec 16, 2015 | 35.58 | 36.90 | 35.52 | 36.86 | 4,567,533 | +1.32(+3.72%) |
Dec 15, 2015 | 35.36 | 35.85 | 35.29 | 35.54 | 2,522,849 | +0.34(+0.98%) |
Dec 14, 2015 | 34.94 | 35.24 | 34.67 | 35.19 | 3,503,403 | +0.24(+0.68%) |
Dec 11, 2015 | 35.19 | 35.32 | 34.80 | 34.96 | 4,063,263 | -0.47(-1.34%) |
Dec 10, 2015 | 35.87 | 36.04 | 35.36 | 35.43 | 2,320,811 | -0.47(-1.31%) |
Dec 09, 2015 | 35.86 | 36.17 | 35.54 | 35.90 | 4,076,495 | -0.10(-0.29%) |
Dec 08, 2015 | 36.19 | 36.38 | 35.52 | 36.01 | 4,673,268 | -0.38(-1.03%) |
Dec 07, 2015 | 37.32 | 37.32 | 35.63 | 36.38 | 7,874,985 | -1.02(-2.73%) |
Dec 04, 2015 | 37.26 | 37.61 | 36.85 | 37.40 | 3,199,140 | +0.27(+0.73%) |
Dec 03, 2015 | 37.46 | 37.91 | 37.01 | 37.13 | 2,603,709 | -0.54(-1.44%) |
Dec 02, 2015 | 38.23 | 38.29 | 37.62 | 37.68 | 1,856,159 | -0.64(-1.68%) |
Dec 01, 2015 | 38.16 | 38.35 | 37.84 | 38.32 | 2,219,638 | +0.32(+0.84%) |
Nov 30, 2015 | 38.15 | 38.32 | 37.99 | 38.00 | 2,841,249 | -0.16(-0.41%) |
Nov 27, 2015 | 38.05 | 38.39 | 37.99 | 38.16 | 1,120,752 | +0.18(+0.46%) |
Nov 25, 2015 | 38.33 | 37.98 | 37.98 | 37.98 | 2,485,390 | -0.42(-1.10%) |
Nov 24, 2015 | 38.52 | 38.58 | 38.17 | 38.40 | 2,139,271 | -0.31(-0.79%) |
Nov 23, 2015 | 39.18 | 39.18 | 38.65 | 38.71 | 1,624,789 | -0.42(-1.07%) |
Nov 20, 2015 | 39.06 | 39.41 | 38.97 | 39.13 | 3,379,669 | +0.20(+0.50%) |
Nov 19, 2015 | 38.72 | 39.04 | 38.61 | 38.93 | 1,775,239 | +0.21(+0.55%) |
Nov 18, 2015 | 38.33 | 38.77 | 38.09 | 38.72 | 2,294,952 | +0.38(+0.99%) |
Nov 17, 2015 | 38.84 | 39.05 | 38.27 | 38.34 | 2,241,630 | -0.52(-1.35%) |
Nov 16, 2015 | 37.84 | 38.87 | 37.83 | 38.86 | 2,730,203 | +1.00(+2.65%) |
Nov 13, 2015 | 38.16 | 38.44 | 37.79 | 37.86 | 2,694,912 | -0.25(-0.64%) |
Nov 12, 2015 | 38.75 | 39.14 | 38.10 | 38.10 | 2,511,150 | -0.76(-1.95%) |
Nov 11, 2015 | 38.87 | 39.12 | 38.67 | 38.86 | 2,604,936 | +0.07(+0.18%) |
Nov 10, 2015 | 38.47 | 38.82 | 38.32 | 38.79 | 2,502,870 | +0.36(+0.95%) |
Nov 09, 2015 | 38.56 | 38.65 | 38.21 | 38.43 | 3,410,361 | -0.22(-0.56%) |
Nov 06, 2015 | 39.52 | 39.56 | 38.36 | 38.65 | 3,856,570 | -1.23(-3.07%) |
Nov 05, 2015 | 40.32 | 40.41 | 39.85 | 39.87 | 3,068,397 | -0.54(-1.33%) |
Nov 04, 2015 | 39.92 | 40.51 | 39.87 | 40.41 | 4,144,620 | +0.41(+1.02%) |
Nov 03, 2015 | 39.38 | 40.10 | 37.98 | 40.00 | 4,833,949 | +0.79(+2.01%) |
Nov 02, 2015 | 39.17 | 39.29 | 38.96 | 39.21 | 4,307,118 | -0.01(-0.02%) |
Oct 30, 2015 | 38.87 | 39.23 | 38.63 | 39.22 | 3,350,624 | +0.43(+1.10%) |
Oct 29, 2015 | 38.49 | 38.86 | 38.15 | 38.79 | 2,429,656 | +0.15(+0.39%) |
Oct 28, 2015 | 38.69 | 38.83 | 38.10 | 38.64 | 3,213,457 | -0.04(-0.10%) |
Oct 27, 2015 | 38.71 | 38.85 | 38.41 | 38.68 | 2,019,451 | -0.17(-0.43%) |
Oct 26, 2015 | 38.92 | 38.99 | 38.48 | 38.85 | 2,711,159 | -0.01(-0.02%) |
Oct 23, 2015 | 39.22 | 39.43 | 38.77 | 38.86 | 2,888,834 | -0.40(-1.01%) |
Oct 22, 2015 | 38.82 | 39.27 | 38.77 | 39.26 | 2,691,598 | +0.52(+1.35%) |
Oct 21, 2015 | 39.00 | 39.20 | 38.70 | 38.73 | 1,760,681 | -0.12(-0.32%) |
Oct 20, 2015 | 38.89 | 38.97 | 38.72 | 38.85 | 2,211,501 | -0.15(-0.37%) |
Oct 19, 2015 | 38.78 | 39.02 | 38.61 | 39.00 | 2,566,605 | +0.09(+0.23%) |
Oct 16, 2015 | 38.79 | 39.07 | 38.42 | 38.91 | 3,261,601 | +0.34(+0.89%) |
Oct 15, 2015 | 38.22 | 38.68 | 37.99 | 38.57 | 2,507,991 | +0.51(+1.33%) |
Oct 14, 2015 | 38.50 | 38.69 | 38.01 | 38.06 | 3,948,828 | -0.44(-1.13%) |
Oct 13, 2015 | 38.30 | 38.62 | 38.25 | 38.50 | 2,773,210 | +0.08(+0.20%) |
Oct 12, 2015 | 38.33 | 38.66 | 38.13 | 38.42 | 2,157,947 | +0.23(+0.61%) |
Oct 09, 2015 | 38.22 | 38.41 | 37.98 | 38.19 | 3,311,711 | +0.02(+0.06%) |
Oct 08, 2015 | 37.37 | 38.22 | 37.20 | 38.17 | 3,035,555 | +0.72(+1.91%) |
Oct 07, 2015 | 37.48 | 37.84 | 37.29 | 37.45 | 2,927,773 | +0.05(+0.12%) |
Oct 06, 2015 | 37.52 | 37.79 | 37.28 | 37.40 | 4,808,923 | -0.26(-0.70%) |
Oct 05, 2015 | 37.19 | 37.69 | 37.09 | 37.67 | 2,826,778 | +0.64(+1.74%) |
Oct 02, 2015 | 37.14 | 37.14 | 36.70 | 37.02 | 4,972,311 | +0.11(+0.29%) |