Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.76 | 37.69 | 36.55 | 37.47 | 32,205,660 | +1.13(+3.12%) |
Sep 29, 2016 | 37.13 | 37.61 | 36.03 | 36.34 | 35,354,768 | -0.85(-2.28%) |
Sep 28, 2016 | 36.96 | 37.22 | 36.58 | 37.19 | 19,992,630 | +0.40(+1.08%) |
Sep 27, 2016 | 36.12 | 36.88 | 35.83 | 36.79 | 20,372,852 | +0.38(+1.05%) |
Sep 26, 2016 | 36.90 | 37.00 | 36.36 | 36.41 | 28,540,646 | -1.00(-2.67%) |
Sep 23, 2016 | 37.31 | 37.66 | 37.16 | 37.41 | 18,644,994 | +0.03(+0.08%) |
Sep 22, 2016 | 37.28 | 37.53 | 37.09 | 37.38 | 20,477,644 | +0.17(+0.45%) |
Sep 21, 2016 | 37.29 | 37.51 | 36.72 | 37.21 | 20,928,278 | +0.29(+0.77%) |
Sep 20, 2016 | 37.32 | 37.44 | 36.85 | 36.93 | 17,329,034 | -0.04(-0.11%) |
Sep 19, 2016 | 36.99 | 37.48 | 36.90 | 36.97 | 16,081,268 | +0.14(+0.39%) |
Sep 16, 2016 | 36.97 | 37.12 | 36.69 | 36.82 | 31,282,892 | -0.53(-1.42%) |
Sep 15, 2016 | 37.09 | 37.55 | 36.97 | 37.35 | 17,903,556 | +0.26(+0.71%) |
Sep 14, 2016 | 37.20 | 37.64 | 37.04 | 37.09 | 24,927,724 | -0.13(-0.36%) |
Sep 13, 2016 | 37.21 | 37.52 | 36.98 | 37.23 | 25,061,440 | -0.69(-1.82%) |
Sep 12, 2016 | 37.01 | 37.98 | 36.76 | 37.92 | 27,819,358 | +0.49(+1.31%) |
Sep 09, 2016 | 38.01 | 38.22 | 37.43 | 37.43 | 25,796,946 | -0.49(-1.30%) |
Sep 08, 2016 | 37.66 | 38.14 | 37.55 | 37.92 | 19,969,462 | +0.25(+0.65%) |
Sep 07, 2016 | 37.29 | 37.80 | 37.18 | 37.67 | 17,154,076 | +0.15(+0.40%) |
Sep 06, 2016 | 37.70 | 37.81 | 37.01 | 37.52 | 22,241,516 | -0.17(-0.46%) |
Sep 02, 2016 | 37.69 | 37.70 | 37.70 | 37.70 | 20,534,854 | +0.12(+0.32%) |
Sep 01, 2016 | 37.94 | 38.11 | 37.10 | 37.58 | 24,453,820 | -0.30(-0.80%) |
Aug 31, 2016 | 38.05 | 38.23 | 37.49 | 37.88 | 26,246,804 | -0.13(-0.33%) |
Aug 30, 2016 | 37.50 | 38.03 | 37.47 | 38.01 | 22,062,162 | +0.51(+1.35%) |
Aug 29, 2016 | 37.44 | 37.84 | 37.38 | 37.50 | 21,037,192 | +0.12(+0.32%) |
Aug 26, 2016 | 37.16 | 37.48 | 37.05 | 37.38 | 29,414,586 | +0.31(+0.83%) |
Aug 25, 2016 | 36.90 | 37.15 | 36.87 | 37.07 | 20,819,448 | +0.05(+0.13%) |
Aug 24, 2016 | 37.00 | 37.38 | 36.93 | 37.02 | 20,231,684 | +0.06(+0.15%) |
Aug 23, 2016 | 37.21 | 37.34 | 36.97 | 36.97 | 16,819,760 | -0.06(-0.15%) |
Aug 22, 2016 | 36.83 | 37.09 | 36.70 | 37.02 | 13,873,091 | +0.10(+0.28%) |
Aug 19, 2016 | 36.77 | 36.97 | 36.51 | 36.92 | 15,385,862 | +0.02(+0.06%) |
Aug 18, 2016 | 36.95 | 37.05 | 36.66 | 36.89 | 17,884,662 | -0.10(-0.28%) |
Aug 17, 2016 | 36.90 | 37.13 | 36.80 | 37.00 | 22,559,320 | +0.01(+0.02%) |
Aug 16, 2016 | 36.70 | 37.12 | 36.60 | 36.99 | 19,159,890 | +0.18(+0.50%) |
Aug 15, 2016 | 36.35 | 36.89 | 36.35 | 36.81 | 15,442,502 | +0.64(+1.78%) |
Aug 12, 2016 | 36.03 | 36.18 | 35.88 | 36.16 | 15,720,193 | -0.12(-0.33%) |
Aug 11, 2016 | 36.11 | 36.43 | 35.93 | 36.28 | 18,677,392 | +0.22(+0.62%) |
Aug 10, 2016 | 36.34 | 36.42 | 36.01 | 36.06 | 20,878,814 | -0.36(-0.98%) |
Aug 09, 2016 | 36.46 | 36.59 | 36.24 | 36.42 | 15,379,574 | -0.05(-0.13%) |
Aug 08, 2016 | 36.36 | 36.62 | 36.09 | 36.47 | 21,248,986 | +0.19(+0.52%) |
Aug 05, 2016 | 35.41 | 36.28 | 35.32 | 36.28 | 36,004,104 | +1.49(+4.29%) |
Aug 04, 2016 | 34.70 | 34.94 | 34.64 | 34.78 | 14,799,968 | -0.04(-0.11%) |
Aug 03, 2016 | 34.06 | 34.86 | 34.01 | 34.82 | 18,536,894 | +0.71(+2.09%) |
Aug 02, 2016 | 34.30 | 34.62 | 33.72 | 34.11 | 25,316,780 | -0.34(-0.99%) |
Aug 01, 2016 | 34.85 | 34.92 | 34.31 | 34.45 | 18,646,134 | -0.31(-0.89%) |
Jul 29, 2016 | 34.81 | 35.04 | 34.72 | 34.76 | 17,359,712 | -0.21(-0.61%) |
Jul 28, 2016 | 34.91 | 35.05 | 34.66 | 34.97 | 16,681,413 | -0.04(-0.11%) |
Jul 27, 2016 | 34.94 | 35.35 | 34.89 | 35.01 | 22,533,528 | +0.11(+0.32%) |
Jul 26, 2016 | 34.73 | 34.97 | 34.71 | 34.90 | 20,426,668 | +0.09(+0.25%) |
Jul 25, 2016 | 35.03 | 35.07 | 34.72 | 34.82 | 18,200,688 | -0.21(-0.59%) |
Jul 22, 2016 | 34.86 | 35.07 | 34.65 | 35.02 | 16,145,717 | +0.13(+0.39%) |
Jul 21, 2016 | 35.18 | 35.34 | 34.87 | 34.89 | 19,030,458 | -0.27(-0.76%) |
Jul 20, 2016 | 35.20 | 35.34 | 34.94 | 35.16 | 20,930,620 | +0.09(+0.27%) |
Jul 19, 2016 | 34.94 | 35.33 | 34.83 | 35.06 | 19,349,182 | -0.17(-0.49%) |
Jul 18, 2016 | 35.01 | 35.50 | 34.97 | 35.24 | 23,630,534 | +0.19(+0.54%) |
Jul 15, 2016 | 35.14 | 35.60 | 34.66 | 35.05 | 36,934,036 | -0.09(-0.27%) |
Jul 14, 2016 | 35.09 | 35.39 | 34.88 | 35.14 | 46,908,960 | +0.89(+2.58%) |
Jul 13, 2016 | 34.26 | 34.53 | 34.01 | 34.26 | 25,907,022 | -0.09(-0.25%) |
Jul 12, 2016 | 33.85 | 34.37 | 33.80 | 34.34 | 30,106,858 | +0.91(+2.72%) |
Jul 11, 2016 | 33.51 | 33.80 | 33.43 | 33.43 | 24,982,936 | +0.25(+0.74%) |
Jul 08, 2016 | 33.05 | 33.39 | 32.64 | 33.19 | 37,275,372 | +0.55(+1.67%) |
Jul 07, 2016 | 32.67 | 33.25 | 32.59 | 32.64 | 31,093,200 | +0.18(+0.56%) |
Jul 06, 2016 | 31.74 | 32.48 | 31.65 | 32.46 | 35,050,748 | +0.22(+0.69%) |
Jul 05, 2016 | 32.71 | 32.81 | 31.95 | 32.24 | 32,341,414 | -1.10(-3.30%) |
Jul 01, 2016 | 33.44 | 33.34 | 33.34 | 33.34 | 24,538,902 | -0.17(-0.52%) |
Jun 30, 2016 | 33.74 | 33.83 | 32.95 | 33.51 | 43,618,796 | +0.21(+0.64%) |
Jun 29, 2016 | 32.52 | 33.35 | 32.33 | 33.30 | 42,951,248 | +1.33(+4.15%) |
Jun 28, 2016 | 31.47 | 32.12 | 30.99 | 31.97 | 48,828,208 | +1.55(+5.09%) |
Jun 27, 2016 | 31.29 | 31.34 | 30.29 | 30.42 | 67,679,304 | -1.44(-4.52%) |
Jun 24, 2016 | 32.12 | 32.72 | 31.83 | 31.86 | 90,884,040 | -3.29(-9.36%) |
Jun 23, 2016 | 34.40 | 35.18 | 34.40 | 35.15 | 32,447,478 | +1.41(+4.17%) |
Jun 22, 2016 | 33.89 | 34.33 | 33.71 | 33.74 | 22,874,698 | -0.19(-0.56%) |
Jun 21, 2016 | 34.13 | 34.16 | 33.58 | 33.93 | 18,611,494 | +0.09(+0.28%) |
Jun 20, 2016 | 34.36 | 34.82 | 33.82 | 33.84 | 25,605,240 | +0.25(+0.75%) |
Jun 17, 2016 | 33.55 | 33.94 | 33.32 | 33.58 | 31,766,404 | +0.28(+0.85%) |
Jun 16, 2016 | 32.90 | 33.35 | 32.53 | 33.30 | 25,174,750 | +0.09(+0.26%) |
Jun 15, 2016 | 33.44 | 33.91 | 33.18 | 33.21 | 27,738,964 | +0.04(+0.12%) |
Jun 14, 2016 | 34.03 | 34.42 | 32.82 | 33.17 | 34,935,200 | -0.95(-2.78%) |
Jun 13, 2016 | 34.18 | 34.83 | 34.11 | 34.12 | 26,071,406 | -0.59(-1.69%) |
Jun 10, 2016 | 35.00 | 35.10 | 34.53 | 34.71 | 29,183,108 | -0.88(-2.47%) |
Jun 09, 2016 | 35.72 | 35.74 | 35.30 | 35.58 | 21,590,854 | -0.43(-1.21%) |
Jun 08, 2016 | 35.95 | 36.29 | 35.81 | 36.02 | 16,628,764 | +0.02(+0.04%) |
Jun 07, 2016 | 36.40 | 36.45 | 35.98 | 36.00 | 15,288,091 | -0.16(-0.44%) |
Jun 06, 2016 | 35.88 | 36.57 | 35.74 | 36.16 | 21,909,048 | +0.28(+0.77%) |
Jun 03, 2016 | 35.66 | 36.05 | 34.98 | 35.88 | 46,753,264 | -1.25(-3.36%) |
Jun 02, 2016 | 37.05 | 37.20 | 36.84 | 37.13 | 19,584,550 | +0.02(+0.06%) |
Jun 01, 2016 | 36.40 | 37.15 | 35.95 | 37.11 | 21,771,544 | +0.29(+0.79%) |
May 31, 2016 | 37.06 | 37.08 | 36.61 | 36.82 | 27,073,288 | -0.01(-0.02%) |
May 27, 2016 | 36.56 | 36.82 | 36.82 | 36.82 | 17,524,806 | +0.37(+1.02%) |
May 26, 2016 | 37.19 | 37.25 | 36.42 | 36.45 | 21,448,030 | -0.66(-1.77%) |
May 25, 2016 | 36.52 | 37.63 | 36.52 | 37.11 | 30,311,728 | +0.85(+2.35%) |
May 24, 2016 | 35.93 | 36.52 | 35.82 | 36.26 | 23,995,416 | +0.59(+1.66%) |
May 23, 2016 | 35.46 | 35.72 | 35.24 | 35.66 | 19,037,652 | +0.17(+0.47%) |
May 20, 2016 | 35.91 | 36.13 | 35.41 | 35.50 | 24,805,288 | -0.13(-0.36%) |
May 19, 2016 | 36.05 | 36.41 | 35.28 | 35.62 | 29,137,184 | -0.64(-1.77%) |
May 18, 2016 | 34.59 | 36.47 | 34.59 | 36.26 | 47,617,056 | +1.72(+4.97%) |
May 17, 2016 | 34.05 | 34.70 | 33.88 | 34.55 | 25,224,720 | +0.43(+1.27%) |
May 16, 2016 | 34.08 | 34.38 | 33.95 | 34.11 | 21,703,126 | +0.03(+0.09%) |
May 13, 2016 | 34.77 | 35.24 | 33.99 | 34.08 | 24,581,768 | -0.70(-2.02%) |
May 12, 2016 | 35.45 | 35.71 | 34.60 | 34.78 | 19,669,704 | -0.37(-1.06%) |
May 11, 2016 | 35.31 | 35.88 | 35.15 | 35.16 | 20,235,118 | -0.29(-0.83%) |
May 10, 2016 | 35.05 | 35.50 | 34.92 | 35.45 | 17,212,868 | +0.75(+2.16%) |
May 09, 2016 | 35.03 | 35.27 | 34.51 | 34.70 | 18,026,446 | -0.41(-1.17%) |
May 06, 2016 | 34.63 | 35.12 | 34.56 | 35.11 | 22,303,604 | +0.14(+0.41%) |
May 05, 2016 | 35.40 | 35.64 | 34.91 | 34.97 | 18,859,842 | -0.34(-0.96%) |
May 04, 2016 | 35.48 | 35.59 | 34.92 | 35.31 | 30,749,398 | -0.72(-2.00%) |
May 03, 2016 | 36.18 | 36.23 | 35.56 | 36.03 | 26,798,854 | -0.88(-2.38%) |
May 02, 2016 | 36.79 | 37.02 | 36.29 | 36.90 | 17,458,726 | +0.32(+0.86%) |
Apr 29, 2016 | 36.78 | 37.05 | 36.41 | 36.59 | 30,260,240 | -0.36(-0.96%) |
Apr 28, 2016 | 36.99 | 37.58 | 36.80 | 36.94 | 23,260,110 | -0.43(-1.16%) |
Apr 27, 2016 | 37.03 | 37.78 | 36.95 | 37.38 | 24,563,324 | +0.18(+0.49%) |
Apr 26, 2016 | 36.89 | 37.24 | 36.66 | 37.20 | 19,719,676 | +0.32(+0.88%) |
Apr 25, 2016 | 36.83 | 37.06 | 36.44 | 36.87 | 17,069,356 | -0.22(-0.60%) |
Apr 22, 2016 | 36.87 | 37.39 | 36.82 | 37.09 | 22,065,684 | +0.29(+0.79%) |
Apr 21, 2016 | 36.95 | 37.08 | 36.51 | 36.80 | 27,272,114 | -0.11(-0.30%) |
Apr 20, 2016 | 36.12 | 36.92 | 36.11 | 36.91 | 27,406,584 | +0.88(+2.43%) |
Apr 19, 2016 | 35.87 | 36.27 | 35.72 | 36.04 | 23,846,760 | +0.41(+1.15%) |
Apr 18, 2016 | 35.08 | 35.74 | 34.91 | 35.62 | 29,030,042 | +0.15(+0.42%) |
Apr 15, 2016 | 36.68 | 36.77 | 35.22 | 35.47 | 49,597,516 | -0.05(-0.13%) |
Apr 14, 2016 | 34.86 | 35.77 | 34.76 | 35.52 | 34,031,532 | +0.58(+1.65%) |
Apr 13, 2016 | 33.60 | 35.14 | 33.60 | 34.95 | 41,953,132 | +1.86(+5.61%) |
Apr 12, 2016 | 32.60 | 33.14 | 32.47 | 33.09 | 25,183,102 | +0.62(+1.90%) |
Apr 11, 2016 | 32.17 | 32.78 | 32.15 | 32.47 | 26,689,196 | +0.51(+1.61%) |
Apr 08, 2016 | 32.27 | 32.60 | 31.88 | 31.96 | 18,583,646 | +0.16(+0.50%) |
Apr 07, 2016 | 32.62 | 32.76 | 31.55 | 31.80 | 28,637,416 | -1.26(-3.80%) |
Apr 06, 2016 | 32.80 | 33.08 | 32.53 | 33.06 | 20,473,906 | +0.28(+0.84%) |
Apr 05, 2016 | 32.73 | 33.09 | 32.47 | 32.78 | 22,625,062 | -0.43(-1.31%) |
Apr 04, 2016 | 33.45 | 33.72 | 33.15 | 33.22 | 18,204,962 | -0.32(-0.97%) |
Apr 01, 2016 | 32.79 | 33.64 | 32.62 | 33.54 | 22,475,376 | +0.57(+1.72%) |
Mar 31, 2016 | 33.03 | 33.44 | 32.84 | 32.97 | 19,831,188 | -0.10(-0.31%) |
Mar 30, 2016 | 33.15 | 33.63 | 33.05 | 33.07 | 18,692,972 | +0.13(+0.38%) |
Mar 29, 2016 | 32.99 | 32.99 | 32.49 | 32.95 | 22,990,378 | -0.16(-0.48%) |
Mar 28, 2016 | 33.25 | 33.31 | 32.92 | 33.11 | 16,540,401 | -0.02(-0.05%) |
Mar 24, 2016 | 32.99 | 33.12 | 33.12 | 33.12 | 28,773,636 | -0.34(-1.01%) |
Mar 23, 2016 | 34.18 | 34.35 | 33.39 | 33.46 | 30,374,604 | -0.80(-2.33%) |
Mar 22, 2016 | 34.17 | 34.46 | 33.89 | 34.26 | 18,848,316 | -0.17(-0.50%) |
Mar 21, 2016 | 34.30 | 34.95 | 34.16 | 34.43 | 20,544,578 | +0.05(+0.14%) |
Mar 18, 2016 | 34.30 | 34.72 | 34.16 | 34.38 | 39,003,076 | +0.54(+1.61%) |
Mar 17, 2016 | 33.16 | 33.90 | 32.68 | 33.84 | 30,722,130 | +0.49(+1.47%) |
Mar 16, 2016 | 33.27 | 34.00 | 32.77 | 33.35 | 29,097,194 | -0.28(-0.85%) |
Mar 15, 2016 | 33.37 | 33.66 | 33.15 | 33.63 | 17,450,144 | -0.06(-0.19%) |
Mar 14, 2016 | 33.69 | 33.89 | 33.33 | 33.70 | 19,410,764 | -0.25(-0.74%) |
Mar 11, 2016 | 33.38 | 33.97 | 32.98 | 33.95 | 26,678,050 | +1.28(+3.92%) |
Mar 10, 2016 | 32.86 | 33.29 | 32.07 | 32.67 | 26,767,742 | +0.17(+0.53%) |
Mar 09, 2016 | 32.66 | 32.72 | 32.08 | 32.50 | 23,516,362 | +0.08(+0.24%) |
Mar 08, 2016 | 33.29 | 33.41 | 32.37 | 32.42 | 33,237,674 | -1.23(-3.66%) |
Mar 07, 2016 | 33.45 | 33.90 | 33.23 | 33.65 | 28,026,682 | -0.17(-0.51%) |
Mar 04, 2016 | 34.01 | 34.42 | 33.54 | 33.82 | 35,545,124 | +0.00(+0.00%) |
Mar 03, 2016 | 33.28 | 33.86 | 33.08 | 33.82 | 27,633,888 | +0.48(+1.44%) |
Mar 02, 2016 | 32.57 | 33.37 | 32.45 | 33.34 | 34,145,364 | +0.75(+2.30%) |
Mar 01, 2016 | 30.92 | 32.61 | 30.88 | 32.59 | 38,749,968 | +1.91(+6.23%) |
Feb 29, 2016 | 31.14 | 31.43 | 30.68 | 30.68 | 28,179,918 | -0.51(-1.65%) |
Feb 26, 2016 | 30.85 | 31.61 | 30.61 | 31.19 | 30,082,970 | +0.69(+2.28%) |
Feb 25, 2016 | 30.19 | 30.52 | 30.02 | 30.50 | 25,179,612 | +0.42(+1.39%) |
Feb 24, 2016 | 29.57 | 30.15 | 28.91 | 30.08 | 32,798,512 | -0.10(-0.34%) |
Feb 23, 2016 | 30.89 | 30.93 | 30.04 | 30.18 | 33,212,212 | -1.03(-3.29%) |
Feb 22, 2016 | 31.33 | 31.57 | 31.04 | 31.21 | 27,888,788 | +0.42(+1.36%) |
Feb 19, 2016 | 30.66 | 30.85 | 30.06 | 30.79 | 28,397,048 | +0.06(+0.18%) |
Feb 18, 2016 | 31.53 | 31.58 | 30.50 | 30.74 | 30,524,922 | -0.68(-2.16%) |
Feb 17, 2016 | 31.36 | 31.82 | 31.19 | 31.42 | 36,882,116 | +0.70(+2.29%) |
Feb 16, 2016 | 30.48 | 30.97 | 30.26 | 30.71 | 40,266,456 | +1.07(+3.60%) |
Feb 12, 2016 | 28.45 | 29.65 | 29.65 | 29.65 | 48,270,176 | +2.02(+7.32%) |
Feb 11, 2016 | 28.43 | 28.56 | 27.26 | 27.62 | 61,944,320 | -1.92(-6.50%) |
Feb 10, 2016 | 30.40 | 30.87 | 29.52 | 29.54 | 42,266,872 | -0.08(-0.27%) |
Feb 09, 2016 | 29.16 | 30.07 | 28.97 | 29.62 | 50,347,204 | -0.24(-0.79%) |
Feb 08, 2016 | 30.91 | 30.94 | 29.36 | 29.86 | 44,612,224 | -1.62(-5.14%) |
Feb 05, 2016 | 32.39 | 32.73 | 31.23 | 31.48 | 29,883,218 | -0.73(-2.28%) |
Feb 04, 2016 | 31.68 | 32.83 | 31.63 | 32.21 | 33,801,432 | +0.34(+1.07%) |
Feb 03, 2016 | 32.10 | 32.15 | 30.04 | 31.87 | 55,300,240 | -0.05(-0.15%) |
Feb 02, 2016 | 33.06 | 33.06 | 31.81 | 31.92 | 39,805,188 | -1.63(-4.85%) |
Feb 01, 2016 | 33.45 | 33.82 | 33.17 | 33.55 | 27,903,194 | -0.08(-0.23%) |
Jan 29, 2016 | 32.22 | 33.63 | 32.21 | 33.63 | 45,721,472 | +1.73(+5.42%) |
Jan 28, 2016 | 32.54 | 32.69 | 31.64 | 31.90 | 29,389,740 | -0.09(-0.30%) |
Jan 27, 2016 | 31.84 | 32.88 | 31.73 | 31.99 | 35,837,184 | +0.05(+0.15%) |
Jan 26, 2016 | 31.23 | 32.17 | 31.16 | 31.94 | 29,802,546 | +0.75(+2.40%) |
Jan 25, 2016 | 32.19 | 32.31 | 31.12 | 31.20 | 40,460,168 | -1.19(-3.68%) |
Jan 22, 2016 | 32.38 | 32.62 | 32.20 | 32.39 | 38,271,832 | +0.72(+2.27%) |
Jan 21, 2016 | 31.95 | 32.65 | 31.57 | 31.67 | 44,311,560 | -0.27(-0.84%) |
Jan 20, 2016 | 31.96 | 32.36 | 31.11 | 31.94 | 63,257,864 | -1.14(-3.46%) |
Jan 19, 2016 | 33.80 | 34.01 | 32.86 | 33.08 | 49,455,880 | -0.42(-1.25%) |
Jan 15, 2016 | 33.53 | 33.50 | 33.50 | 33.50 | 66,500,384 | -2.30(-6.41%) |
Jan 14, 2016 | 35.83 | 36.14 | 35.15 | 35.79 | 38,183,876 | +0.15(+0.42%) |
Jan 13, 2016 | 37.32 | 37.34 | 35.47 | 35.64 | 35,381,496 | -1.33(-3.60%) |
Jan 12, 2016 | 37.46 | 37.47 | 36.50 | 36.98 | 33,353,950 | +0.02(+0.06%) |
Jan 11, 2016 | 36.72 | 37.06 | 36.23 | 36.95 | 33,323,530 | +0.57(+1.56%) |
Jan 08, 2016 | 38.44 | 38.44 | 36.31 | 36.39 | 38,849,720 | -1.13(-3.01%) |
Jan 07, 2016 | 38.70 | 38.95 | 37.47 | 37.51 | 48,040,356 | -2.02(-5.11%) |
Jan 06, 2016 | 39.52 | 39.90 | 39.25 | 39.53 | 28,525,670 | -0.58(-1.45%) |
Jan 05, 2016 | 40.65 | 40.70 | 39.76 | 40.12 | 22,070,186 | -0.21(-0.53%) |
Jan 04, 2016 | 40.03 | 40.38 | 39.59 | 40.33 | 29,715,904 | -0.49(-1.20%) |
Dec 31, 2015 | 41.07 | 40.82 | 40.82 | 40.82 | 14,303,276 | -0.43(-1.05%) |
Dec 30, 2015 | 41.68 | 41.76 | 41.21 | 41.25 | 11,110,068 | -0.54(-1.28%) |
Dec 29, 2015 | 41.61 | 41.98 | 41.60 | 41.79 | 12,871,571 | +0.47(+1.15%) |
Dec 28, 2015 | 41.46 | 41.46 | 40.98 | 41.32 | 11,106,654 | -0.26(-0.63%) |
Dec 24, 2015 | 41.39 | 41.58 | 41.58 | 41.58 | 5,922,234 | +0.06(+0.15%) |
Dec 23, 2015 | 41.25 | 41.52 | 41.08 | 41.51 | 18,952,524 | +0.49(+1.19%) |
Dec 22, 2015 | 41.01 | 41.12 | 40.53 | 41.02 | 16,787,368 | +0.17(+0.42%) |
Dec 21, 2015 | 40.79 | 40.95 | 40.29 | 40.85 | 21,460,016 | +0.46(+1.13%) |
Dec 18, 2015 | 41.38 | 41.55 | 40.35 | 40.39 | 32,341,570 | -1.29(-3.08%) |
Dec 17, 2015 | 42.60 | 42.75 | 41.58 | 41.68 | 21,771,702 | -0.84(-1.97%) |
Dec 16, 2015 | 41.84 | 42.60 | 41.25 | 42.51 | 33,011,464 | +1.09(+2.63%) |
Dec 15, 2015 | 40.90 | 41.65 | 40.90 | 41.43 | 27,431,030 | +1.12(+2.78%) |
Dec 14, 2015 | 40.34 | 40.80 | 39.83 | 40.31 | 27,353,592 | -0.01(-0.02%) |
Dec 11, 2015 | 40.97 | 41.18 | 39.97 | 40.31 | 30,546,152 | -1.21(-2.93%) |
Dec 10, 2015 | 41.72 | 41.99 | 41.15 | 41.53 | 20,705,838 | -0.13(-0.30%) |
Dec 09, 2015 | 41.84 | 42.44 | 41.26 | 41.65 | 25,234,200 | -0.46(-1.09%) |
Dec 08, 2015 | 42.47 | 42.60 | 41.95 | 42.11 | 18,739,080 | -0.80(-1.86%) |
Dec 07, 2015 | 43.20 | 43.29 | 42.52 | 42.91 | 19,113,184 | -0.54(-1.25%) |
Dec 04, 2015 | 42.32 | 43.64 | 42.24 | 43.45 | 27,212,560 | +1.25(+2.95%) |
Dec 03, 2015 | 42.92 | 43.07 | 42.08 | 42.21 | 25,029,668 | -0.50(-1.16%) |
Dec 02, 2015 | 43.37 | 43.40 | 42.62 | 42.70 | 19,383,148 | -0.58(-1.35%) |
Dec 01, 2015 | 42.91 | 43.31 | 42.79 | 43.29 | 15,030,034 | +0.62(+1.46%) |
Nov 30, 2015 | 42.86 | 42.96 | 42.57 | 42.66 | 18,510,718 | -0.09(-0.22%) |
Nov 27, 2015 | 42.64 | 42.88 | 42.37 | 42.76 | 6,951,997 | +0.10(+0.24%) |
Nov 25, 2015 | 42.82 | 42.66 | 42.66 | 42.66 | 12,499,931 | -0.08(-0.18%) |
Nov 24, 2015 | 42.44 | 43.00 | 42.36 | 42.73 | 16,418,625 | -0.08(-0.18%) |
Nov 23, 2015 | 43.12 | 43.26 | 42.71 | 42.81 | 18,442,560 | -0.37(-0.86%) |
Nov 20, 2015 | 43.67 | 43.43 | 43.07 | 43.18 | 18,885,402 | -0.24(-0.56%) |
Nov 19, 2015 | 43.29 | 43.61 | 43.18 | 43.43 | 15,211,274 | +0.06(+0.15%) |
Nov 18, 2015 | 42.47 | 43.40 | 42.40 | 43.37 | 24,213,920 | +1.18(+2.79%) |
Nov 17, 2015 | 42.51 | 42.77 | 41.99 | 42.19 | 18,818,526 | -0.16(-0.37%) |
Nov 16, 2015 | 41.77 | 42.35 | 41.40 | 42.35 | 18,940,210 | +0.41(+0.98%) |
Nov 13, 2015 | 41.94 | 42.26 | 41.54 | 41.94 | 21,335,870 | -0.23(-0.54%) |
Nov 12, 2015 | 43.00 | 43.00 | 42.16 | 42.17 | 22,475,414 | -1.14(-2.62%) |
Nov 11, 2015 | 44.27 | 44.28 | 43.21 | 43.30 | 20,070,980 | -0.71(-1.61%) |
Nov 10, 2015 | 43.80 | 44.30 | 43.38 | 44.01 | 22,380,422 | +0.07(+0.16%) |
Nov 09, 2015 | 44.11 | 44.30 | 43.44 | 43.94 | 25,253,318 | -0.13(-0.29%) |
Nov 06, 2015 | 43.99 | 44.53 | 43.77 | 44.07 | 27,453,826 | +1.36(+3.18%) |
Nov 05, 2015 | 42.42 | 42.91 | 42.40 | 42.71 | 17,283,384 | +0.25(+0.59%) |
Nov 04, 2015 | 42.88 | 42.99 | 42.32 | 42.46 | 21,532,116 | -0.26(-0.61%) |
Nov 03, 2015 | 42.25 | 42.90 | 42.21 | 42.72 | 17,136,960 | +0.26(+0.61%) |
Nov 02, 2015 | 42.16 | 42.63 | 42.07 | 42.46 | 15,212,672 | +0.52(+1.24%) |
Oct 30, 2015 | 42.40 | 42.40 | 41.75 | 41.94 | 23,366,198 | -0.39(-0.91%) |
Oct 29, 2015 | 42.99 | 43.43 | 42.29 | 42.32 | 29,353,148 | -0.80(-1.87%) |
Oct 28, 2015 | 41.66 | 43.31 | 41.54 | 43.13 | 29,694,358 | +1.67(+4.03%) |
Oct 27, 2015 | 41.54 | 41.70 | 41.17 | 41.46 | 16,791,616 | -0.39(-0.94%) |
Oct 26, 2015 | 41.95 | 42.23 | 41.57 | 41.85 | 18,438,634 | -0.42(-0.99%) |
Oct 23, 2015 | 41.77 | 42.29 | 41.73 | 42.27 | 25,286,990 | +0.89(+2.15%) |
Oct 22, 2015 | 41.12 | 41.66 | 41.10 | 41.38 | 28,322,568 | +0.55(+1.35%) |
Oct 21, 2015 | 41.76 | 41.89 | 40.81 | 40.83 | 20,081,382 | -0.81(-1.95%) |
Oct 20, 2015 | 41.66 | 41.92 | 41.45 | 41.64 | 14,203,934 | -0.02(-0.04%) |
Oct 19, 2015 | 41.26 | 41.91 | 41.24 | 41.66 | 17,278,954 | +0.13(+0.32%) |
Oct 16, 2015 | 42.03 | 42.05 | 41.42 | 41.52 | 22,294,866 | -0.22(-0.53%) |
Oct 15, 2015 | 40.84 | 41.91 | 40.28 | 41.74 | 39,354,908 | +1.77(+4.44%) |
Oct 14, 2015 | 40.24 | 40.36 | 39.70 | 39.97 | 28,256,998 | -0.39(-0.96%) |
Oct 13, 2015 | 40.07 | 40.75 | 40.06 | 40.36 | 16,922,348 | -0.06(-0.14%) |
Oct 12, 2015 | 40.47 | 40.58 | 40.10 | 40.41 | 14,193,694 | -0.08(-0.19%) |
Oct 09, 2015 | 40.84 | 40.99 | 40.13 | 40.49 | 18,198,698 | -0.21(-0.52%) |
Oct 08, 2015 | 40.26 | 40.85 | 39.99 | 40.70 | 21,449,534 | +0.26(+0.64%) |
Oct 07, 2015 | 40.57 | 40.86 | 40.10 | 40.44 | 21,072,364 | +0.20(+0.51%) |
Oct 06, 2015 | 40.23 | 40.58 | 40.06 | 40.24 | 15,991,590 | -0.08(-0.20%) |
Oct 05, 2015 | 39.72 | 40.45 | 39.67 | 40.32 | 18,882,968 | +1.01(+2.57%) |
Oct 02, 2015 | 38.23 | 39.31 | 37.60 | 39.31 | 34,669,564 | -0.01(-0.02%) |