Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.89 | 45.11 | 44.44 | 45.00 | 5,568,402 | +0.06(+0.13%) |
Jul 28, 2016 | 44.96 | 45.11 | 44.59 | 44.94 | 2,925,249 | -0.17(-0.37%) |
Jul 27, 2016 | 45.40 | 45.66 | 44.95 | 45.11 | 3,784,924 | -0.11(-0.25%) |
Jul 26, 2016 | 44.65 | 45.24 | 44.65 | 45.22 | 2,574,169 | +0.46(+1.03%) |
Jul 25, 2016 | 44.84 | 44.91 | 44.61 | 44.76 | 2,538,157 | -0.16(-0.36%) |
Jul 22, 2016 | 44.60 | 44.97 | 44.33 | 44.93 | 4,442,209 | +0.26(+0.58%) |
Jul 21, 2016 | 45.22 | 45.40 | 44.58 | 44.67 | 4,359,645 | -0.56(-1.23%) |
Jul 20, 2016 | 45.38 | 45.48 | 45.18 | 45.22 | 4,561,785 | -0.13(-0.28%) |
Jul 19, 2016 | 45.10 | 45.36 | 45.00 | 45.35 | 3,031,737 | +0.12(+0.27%) |
Jul 18, 2016 | 45.03 | 45.30 | 44.80 | 45.23 | 3,697,998 | -0.03(-0.07%) |
Jul 15, 2016 | 45.22 | 45.30 | 44.90 | 45.26 | 5,410,623 | +0.14(+0.32%) |
Jul 14, 2016 | 44.85 | 45.28 | 44.76 | 45.12 | 7,711,316 | +0.66(+1.48%) |
Jul 13, 2016 | 44.43 | 44.49 | 44.10 | 44.46 | 3,949,551 | +0.16(+0.36%) |
Jul 12, 2016 | 43.54 | 44.39 | 43.53 | 44.30 | 5,662,830 | +0.92(+2.12%) |
Jul 11, 2016 | 43.23 | 43.59 | 43.08 | 43.38 | 3,840,791 | +0.36(+0.84%) |
Jul 08, 2016 | 42.49 | 43.07 | 42.16 | 43.02 | 4,601,175 | +0.86(+2.04%) |
Jul 07, 2016 | 41.66 | 42.22 | 41.65 | 42.16 | 5,190,139 | +0.56(+1.35%) |
Jul 06, 2016 | 41.64 | 41.75 | 40.69 | 41.59 | 3,408,767 | +0.50(+1.21%) |
Jul 05, 2016 | 41.89 | 41.90 | 40.82 | 41.09 | 3,849,317 | -0.93(-2.20%) |
Jul 01, 2016 | 41.83 | 42.02 | 42.02 | 42.02 | 3,394,021 | +0.03(+0.08%) |
Jun 30, 2016 | 40.97 | 41.99 | 40.82 | 41.99 | 5,306,643 | +1.21(+2.96%) |
Jun 29, 2016 | 40.56 | 40.88 | 40.06 | 40.78 | 4,116,939 | +0.75(+1.87%) |
Jun 28, 2016 | 40.26 | 40.26 | 39.53 | 40.03 | 6,483,392 | +0.40(+1.02%) |
Jun 27, 2016 | 40.55 | 40.57 | 39.00 | 39.63 | 7,419,440 | -1.29(-3.15%) |
Jun 24, 2016 | 41.81 | 41.97 | 40.72 | 40.92 | 11,802,961 | -2.29(-5.29%) |
Jun 23, 2016 | 42.82 | 43.22 | 42.66 | 43.20 | 3,292,708 | +0.87(+2.05%) |
Jun 22, 2016 | 42.49 | 42.69 | 42.25 | 42.33 | 4,576,496 | -0.45(-1.05%) |
Jun 21, 2016 | 42.94 | 43.10 | 42.46 | 42.78 | 3,876,072 | -0.17(-0.39%) |
Jun 20, 2016 | 42.90 | 43.36 | 42.88 | 42.95 | 4,718,226 | +0.74(+1.75%) |
Jun 17, 2016 | 41.96 | 42.34 | 41.85 | 42.21 | 4,507,157 | +0.26(+0.61%) |
Jun 16, 2016 | 41.50 | 42.06 | 41.14 | 41.96 | 2,774,975 | +0.13(+0.31%) |
Jun 15, 2016 | 42.09 | 42.24 | 41.75 | 41.83 | 3,052,154 | -0.05(-0.12%) |
Jun 14, 2016 | 41.54 | 41.92 | 41.46 | 41.87 | 3,484,693 | +0.31(+0.76%) |
Jun 13, 2016 | 42.04 | 42.20 | 41.56 | 41.56 | 4,621,529 | -0.89(-2.09%) |
Jun 10, 2016 | 42.87 | 42.92 | 42.09 | 42.45 | 4,026,292 | -0.69(-1.60%) |
Jun 09, 2016 | 42.85 | 43.24 | 42.75 | 43.14 | 3,660,743 | -0.19(-0.43%) |
Jun 08, 2016 | 43.27 | 43.50 | 43.05 | 43.32 | 3,743,464 | +0.23(+0.54%) |
Jun 07, 2016 | 43.24 | 43.48 | 43.03 | 43.09 | 4,064,989 | +0.04(+0.09%) |
Jun 06, 2016 | 42.31 | 43.10 | 42.25 | 43.05 | 4,468,286 | +0.95(+2.26%) |
Jun 03, 2016 | 42.00 | 42.13 | 41.51 | 42.10 | 3,160,010 | +0.05(+0.11%) |
Jun 02, 2016 | 41.90 | 42.11 | 41.50 | 42.05 | 3,962,436 | +0.06(+0.15%) |
Jun 01, 2016 | 41.69 | 42.00 | 41.33 | 41.99 | 3,084,898 | +0.11(+0.27%) |
May 31, 2016 | 42.04 | 42.23 | 41.54 | 41.87 | 4,372,017 | -0.14(-0.34%) |
May 27, 2016 | 42.01 | 42.02 | 42.02 | 42.02 | 2,066,525 | +0.14(+0.35%) |
May 26, 2016 | 42.01 | 42.23 | 41.75 | 41.87 | 2,307,529 | -0.06(-0.13%) |
May 25, 2016 | 41.28 | 42.06 | 41.20 | 41.93 | 3,544,557 | +0.74(+1.80%) |
May 24, 2016 | 40.92 | 41.38 | 40.76 | 41.19 | 3,057,373 | +0.39(+0.95%) |
May 23, 2016 | 40.71 | 41.02 | 40.43 | 40.80 | 4,743,655 | +0.03(+0.08%) |
May 20, 2016 | 40.61 | 40.93 | 40.53 | 40.77 | 3,029,962 | +0.41(+1.02%) |
May 19, 2016 | 40.68 | 40.72 | 39.83 | 40.36 | 7,563,768 | -0.53(-1.30%) |
May 18, 2016 | 41.79 | 41.86 | 40.68 | 40.89 | 8,098,541 | -1.25(-2.96%) |
May 17, 2016 | 42.46 | 42.78 | 41.97 | 42.14 | 3,481,309 | -0.37(-0.87%) |
May 16, 2016 | 41.86 | 42.65 | 41.83 | 42.51 | 5,127,265 | +0.80(+1.93%) |
May 13, 2016 | 42.45 | 42.60 | 41.58 | 41.71 | 4,070,724 | -0.89(-2.08%) |
May 12, 2016 | 42.83 | 43.02 | 42.33 | 42.59 | 3,466,544 | +0.04(+0.09%) |
May 11, 2016 | 42.90 | 43.04 | 42.45 | 42.55 | 4,502,611 | -0.13(-0.31%) |
May 10, 2016 | 42.10 | 42.70 | 42.01 | 42.68 | 3,440,643 | +0.70(+1.67%) |
May 09, 2016 | 42.56 | 42.57 | 41.79 | 41.98 | 3,682,627 | -0.55(-1.29%) |
May 06, 2016 | 42.24 | 42.59 | 42.01 | 42.53 | 3,020,215 | +0.26(+0.62%) |
May 05, 2016 | 42.39 | 42.60 | 41.91 | 42.27 | 5,004,917 | +0.16(+0.38%) |
May 04, 2016 | 43.32 | 43.46 | 41.78 | 42.11 | 7,197,579 | -1.51(-3.46%) |
May 03, 2016 | 44.26 | 44.38 | 43.23 | 43.62 | 6,217,186 | -0.43(-0.98%) |
May 02, 2016 | 43.48 | 44.10 | 43.24 | 44.05 | 5,334,095 | +0.46(+1.06%) |
Apr 29, 2016 | 43.83 | 44.13 | 43.37 | 43.59 | 5,255,815 | -0.31(-0.71%) |
Apr 28, 2016 | 44.77 | 44.77 | 43.73 | 43.90 | 4,477,633 | -1.01(-2.26%) |
Apr 27, 2016 | 44.86 | 45.33 | 44.65 | 44.91 | 5,265,100 | +0.14(+0.32%) |
Apr 26, 2016 | 44.38 | 44.80 | 44.32 | 44.77 | 3,974,266 | +0.64(+1.45%) |
Apr 25, 2016 | 44.20 | 44.38 | 43.88 | 44.13 | 4,282,086 | -0.13(-0.29%) |
Apr 22, 2016 | 44.16 | 44.60 | 43.96 | 44.26 | 4,486,014 | +0.24(+0.54%) |
Apr 21, 2016 | 43.97 | 44.30 | 43.93 | 44.02 | 3,408,346 | +0.08(+0.18%) |
Apr 20, 2016 | 44.61 | 44.67 | 43.90 | 43.94 | 4,615,665 | -0.46(-1.04%) |
Apr 19, 2016 | 44.35 | 44.76 | 44.06 | 44.40 | 4,644,445 | +0.34(+0.78%) |
Apr 18, 2016 | 44.14 | 44.17 | 43.44 | 44.06 | 4,335,404 | -0.08(-0.18%) |
Apr 15, 2016 | 43.98 | 44.35 | 43.89 | 44.14 | 4,366,703 | +0.20(+0.45%) |
Apr 14, 2016 | 44.47 | 44.47 | 43.86 | 43.94 | 3,058,668 | -0.32(-0.72%) |
Apr 13, 2016 | 43.87 | 44.29 | 43.55 | 44.26 | 5,338,184 | +0.75(+1.72%) |
Apr 12, 2016 | 42.98 | 43.80 | 42.92 | 43.51 | 4,242,963 | +0.60(+1.39%) |
Apr 11, 2016 | 43.03 | 43.50 | 42.91 | 42.91 | 5,420,908 | -0.05(-0.11%) |
Apr 08, 2016 | 42.68 | 43.40 | 42.58 | 42.95 | 4,655,804 | +0.77(+1.83%) |
Apr 07, 2016 | 42.28 | 42.79 | 42.12 | 42.18 | 5,749,486 | -0.28(-0.66%) |
Apr 06, 2016 | 42.88 | 42.88 | 41.97 | 42.46 | 5,627,271 | -0.23(-0.54%) |
Apr 05, 2016 | 43.11 | 43.25 | 42.43 | 42.69 | 4,009,308 | -0.48(-1.11%) |
Apr 04, 2016 | 43.70 | 43.75 | 42.73 | 43.17 | 5,340,355 | -0.51(-1.17%) |
Apr 01, 2016 | 42.37 | 43.70 | 42.31 | 43.68 | 4,436,314 | +0.30(+0.68%) |
Mar 31, 2016 | 43.51 | 43.65 | 43.19 | 43.39 | 3,686,741 | -0.14(-0.33%) |
Mar 30, 2016 | 43.88 | 43.95 | 43.32 | 43.53 | 2,789,959 | +0.09(+0.20%) |
Mar 29, 2016 | 43.15 | 43.51 | 42.79 | 43.44 | 4,190,875 | +0.10(+0.22%) |
Mar 28, 2016 | 43.42 | 43.57 | 43.05 | 43.35 | 3,774,217 | -0.05(-0.11%) |
Mar 24, 2016 | 43.22 | 43.39 | 43.39 | 43.39 | 4,666,047 | -0.17(-0.38%) |
Mar 23, 2016 | 43.86 | 43.94 | 43.43 | 43.56 | 4,738,534 | -0.57(-1.30%) |
Mar 22, 2016 | 43.56 | 44.31 | 43.54 | 44.14 | 4,431,610 | +0.26(+0.60%) |
Mar 21, 2016 | 43.63 | 43.92 | 43.51 | 43.87 | 6,163,533 | +0.28(+0.64%) |
Mar 18, 2016 | 43.84 | 43.88 | 43.26 | 43.59 | 15,959,880 | -0.08(-0.18%) |
Mar 17, 2016 | 41.22 | 44.03 | 41.14 | 43.67 | 15,152,478 | +2.62(+6.39%) |
Mar 16, 2016 | 40.69 | 41.17 | 40.39 | 41.05 | 3,802,438 | +0.53(+1.30%) |
Mar 15, 2016 | 40.44 | 40.56 | 39.95 | 40.52 | 3,811,326 | -0.36(-0.88%) |
Mar 14, 2016 | 40.61 | 41.02 | 40.58 | 40.88 | 3,445,284 | -0.02(-0.04%) |
Mar 11, 2016 | 40.59 | 41.06 | 40.48 | 40.90 | 4,367,991 | +0.57(+1.40%) |
Mar 10, 2016 | 40.31 | 40.39 | 39.73 | 40.33 | 5,973,041 | +0.39(+0.98%) |
Mar 09, 2016 | 40.64 | 40.79 | 39.89 | 39.94 | 5,937,569 | -0.53(-1.32%) |
Mar 08, 2016 | 41.04 | 41.41 | 40.40 | 40.47 | 6,349,201 | -0.94(-2.27%) |
Mar 07, 2016 | 40.77 | 41.43 | 40.69 | 41.42 | 3,914,161 | +0.52(+1.27%) |
Mar 04, 2016 | 40.53 | 41.09 | 40.39 | 40.90 | 4,527,327 | +0.38(+0.93%) |
Mar 03, 2016 | 40.22 | 40.57 | 40.09 | 40.52 | 3,129,361 | +0.30(+0.75%) |
Mar 02, 2016 | 39.80 | 40.23 | 39.56 | 40.22 | 4,463,908 | +0.35(+0.88%) |
Mar 01, 2016 | 39.48 | 40.15 | 39.21 | 39.87 | 3,564,156 | +0.91(+2.33%) |
Feb 29, 2016 | 39.41 | 39.51 | 38.93 | 38.96 | 5,220,853 | -0.44(-1.11%) |
Feb 26, 2016 | 39.08 | 39.74 | 38.96 | 39.40 | 5,102,080 | +0.60(+1.54%) |
Feb 25, 2016 | 38.60 | 38.81 | 38.23 | 38.80 | 2,831,000 | +0.22(+0.56%) |
Feb 24, 2016 | 38.14 | 38.63 | 37.64 | 38.58 | 3,936,830 | -0.08(-0.21%) |
Feb 23, 2016 | 39.26 | 39.55 | 38.57 | 38.66 | 3,465,558 | -0.65(-1.66%) |
Feb 22, 2016 | 38.34 | 39.47 | 38.69 | 39.32 | 4,780,616 | +0.97(+2.54%) |
Feb 19, 2016 | 38.45 | 38.54 | 37.98 | 38.34 | 5,514,588 | -0.22(-0.58%) |
Feb 18, 2016 | 38.32 | 38.91 | 38.24 | 38.57 | 6,537,221 | +0.46(+1.21%) |
Feb 17, 2016 | 37.54 | 38.46 | 37.48 | 38.10 | 4,704,784 | +0.91(+2.45%) |
Feb 16, 2016 | 37.27 | 37.35 | 36.56 | 37.19 | 5,769,065 | +0.48(+1.30%) |
Feb 12, 2016 | 36.28 | 36.72 | 36.72 | 36.72 | 5,327,719 | +0.47(+1.30%) |
Feb 11, 2016 | 35.78 | 36.55 | 35.66 | 36.25 | 5,051,834 | -0.27(-0.74%) |
Feb 10, 2016 | 37.04 | 37.25 | 36.45 | 36.52 | 5,574,403 | -0.53(-1.43%) |
Feb 09, 2016 | 36.72 | 37.36 | 36.49 | 37.05 | 6,230,111 | -0.12(-0.32%) |
Feb 08, 2016 | 36.68 | 37.38 | 36.31 | 37.17 | 6,548,605 | +0.12(+0.32%) |
Feb 05, 2016 | 36.83 | 37.28 | 36.64 | 37.05 | 4,963,583 | +0.03(+0.09%) |
Feb 04, 2016 | 36.58 | 38.14 | 36.49 | 37.02 | 9,946,963 | +0.62(+1.69%) |
Feb 03, 2016 | 36.49 | 36.70 | 35.36 | 36.40 | 7,670,840 | +0.20(+0.55%) |
Feb 02, 2016 | 35.54 | 37.27 | 35.41 | 36.20 | 8,595,784 | +0.27(+0.75%) |
Feb 01, 2016 | 35.85 | 36.13 | 35.57 | 35.93 | 5,732,483 | -0.38(-1.04%) |
Jan 29, 2016 | 35.36 | 36.31 | 35.24 | 36.31 | 9,595,498 | +1.09(+3.09%) |
Jan 28, 2016 | 34.84 | 35.28 | 34.41 | 35.22 | 6,212,226 | +0.96(+2.81%) |
Jan 27, 2016 | 34.05 | 34.99 | 33.71 | 34.26 | 9,034,656 | +0.22(+0.65%) |
Jan 26, 2016 | 33.71 | 34.35 | 33.60 | 34.04 | 8,233,477 | +0.64(+1.92%) |
Jan 25, 2016 | 33.95 | 34.04 | 33.31 | 33.40 | 5,661,666 | -0.70(-2.04%) |
Jan 22, 2016 | 34.66 | 34.73 | 33.52 | 34.09 | 5,934,193 | +0.18(+0.54%) |
Jan 21, 2016 | 33.45 | 34.27 | 33.00 | 33.91 | 5,474,847 | +0.24(+0.70%) |
Jan 20, 2016 | 33.41 | 33.94 | 32.58 | 33.67 | 7,479,910 | -0.39(-1.16%) |
Jan 19, 2016 | 34.44 | 34.51 | 33.61 | 34.07 | 5,187,496 | +0.04(+0.12%) |
Jan 15, 2016 | 33.72 | 34.03 | 34.03 | 34.03 | 8,087,255 | -0.58(-1.69%) |
Jan 14, 2016 | 34.38 | 34.85 | 33.85 | 34.61 | 5,420,259 | +0.45(+1.32%) |
Jan 13, 2016 | 35.20 | 35.33 | 34.09 | 34.16 | 5,847,448 | -0.76(-2.17%) |
Jan 12, 2016 | 34.97 | 35.35 | 34.46 | 34.92 | 5,238,239 | +0.33(+0.96%) |
Jan 11, 2016 | 34.89 | 35.03 | 34.16 | 34.59 | 5,440,591 | -0.24(-0.68%) |
Jan 08, 2016 | 35.53 | 35.63 | 34.76 | 34.83 | 6,844,266 | -0.40(-1.14%) |
Jan 07, 2016 | 36.01 | 36.17 | 35.17 | 35.23 | 7,802,147 | -1.45(-3.96%) |
Jan 06, 2016 | 36.56 | 36.85 | 36.27 | 36.68 | 6,863,491 | -0.43(-1.15%) |
Jan 05, 2016 | 37.58 | 37.65 | 36.83 | 37.11 | 4,629,691 | -0.24(-0.66%) |
Jan 04, 2016 | 37.77 | 37.39 | 36.74 | 37.36 | 6,266,962 | -0.42(-1.11%) |
Dec 31, 2015 | 38.13 | 37.77 | 37.77 | 37.77 | 4,211,845 | -0.55(-1.44%) |
Dec 30, 2015 | 38.18 | 38.59 | 38.09 | 38.33 | 6,471,440 | +0.03(+0.08%) |
Dec 29, 2015 | 38.30 | 38.64 | 37.90 | 38.29 | 3,783,564 | +0.18(+0.48%) |
Dec 28, 2015 | 37.99 | 38.20 | 37.65 | 38.11 | 3,932,795 | +0.00(+0.00%) |
Dec 24, 2015 | 38.05 | 38.11 | 38.11 | 38.11 | 2,142,200 | -0.06(-0.14%) |
Dec 23, 2015 | 37.19 | 38.22 | 37.09 | 38.17 | 7,419,979 | +1.17(+3.16%) |
Dec 22, 2015 | 36.33 | 37.16 | 36.33 | 37.00 | 5,982,667 | +0.77(+2.11%) |
Dec 21, 2015 | 35.61 | 36.30 | 35.57 | 36.23 | 7,896,260 | +1.02(+2.89%) |
Dec 18, 2015 | 35.41 | 35.81 | 35.21 | 35.21 | 9,126,736 | -0.32(-0.91%) |
Dec 17, 2015 | 36.35 | 36.61 | 35.52 | 35.54 | 6,390,903 | -0.87(-2.39%) |
Dec 16, 2015 | 35.91 | 36.52 | 35.52 | 36.41 | 7,085,840 | +0.70(+1.95%) |
Dec 15, 2015 | 35.90 | 35.90 | 35.46 | 35.71 | 7,282,063 | +0.18(+0.51%) |
Dec 14, 2015 | 35.89 | 36.03 | 35.24 | 35.53 | 9,284,585 | -0.39(-1.08%) |
Dec 11, 2015 | 36.72 | 36.76 | 35.85 | 35.92 | 8,876,376 | -1.18(-3.17%) |
Dec 10, 2015 | 37.43 | 37.59 | 37.02 | 37.09 | 5,599,409 | -0.13(-0.36%) |
Dec 09, 2015 | 37.19 | 37.86 | 36.97 | 37.23 | 8,499,800 | -0.11(-0.30%) |
Dec 08, 2015 | 37.99 | 38.18 | 37.24 | 37.34 | 7,824,809 | -0.97(-2.54%) |
Dec 07, 2015 | 38.69 | 38.77 | 38.20 | 38.31 | 6,046,576 | -0.52(-1.34%) |
Dec 04, 2015 | 38.28 | 38.93 | 38.21 | 38.83 | 5,869,605 | +0.47(+1.21%) |
Dec 03, 2015 | 38.69 | 38.70 | 38.06 | 38.37 | 7,751,813 | -0.26(-0.67%) |
Dec 02, 2015 | 39.01 | 39.53 | 38.54 | 38.63 | 5,538,099 | -0.56(-1.43%) |
Dec 01, 2015 | 39.66 | 39.83 | 38.66 | 39.19 | 6,999,722 | -0.30(-0.76%) |
Nov 30, 2015 | 39.78 | 39.81 | 39.46 | 39.49 | 6,179,703 | -0.23(-0.58%) |
Nov 27, 2015 | 39.57 | 39.82 | 39.30 | 39.72 | 2,582,250 | +0.04(+0.10%) |
Nov 25, 2015 | 39.47 | 39.68 | 39.68 | 39.68 | 3,529,223 | +0.13(+0.34%) |
Nov 24, 2015 | 39.39 | 40.65 | 39.26 | 39.54 | 3,821,430 | +0.04(+0.10%) |
Nov 23, 2015 | 39.65 | 39.76 | 39.38 | 39.50 | 4,663,443 | -0.11(-0.28%) |
Nov 20, 2015 | 39.73 | 39.94 | 39.48 | 39.61 | 4,173,843 | +0.02(+0.04%) |
Nov 19, 2015 | 39.57 | 39.74 | 39.41 | 39.60 | 3,956,279 | +0.10(+0.26%) |
Nov 18, 2015 | 38.56 | 39.54 | 38.41 | 39.50 | 4,996,540 | +1.05(+2.73%) |
Nov 17, 2015 | 38.59 | 38.75 | 38.23 | 38.45 | 4,172,128 | -0.13(-0.35%) |
Nov 16, 2015 | 37.66 | 38.62 | 37.66 | 38.58 | 6,044,960 | +0.92(+2.43%) |
Nov 13, 2015 | 37.12 | 37.85 | 37.12 | 37.66 | 5,510,268 | +0.35(+0.93%) |
Nov 12, 2015 | 37.51 | 38.01 | 37.21 | 37.32 | 6,562,752 | -0.57(-1.50%) |
Nov 11, 2015 | 37.91 | 38.13 | 37.49 | 37.88 | 3,672,889 | +0.14(+0.38%) |
Nov 10, 2015 | 37.65 | 37.92 | 37.24 | 37.74 | 4,764,379 | -0.04(-0.11%) |
Nov 09, 2015 | 38.42 | 38.63 | 37.44 | 37.79 | 5,176,654 | -0.71(-1.85%) |
Nov 06, 2015 | 38.17 | 38.65 | 37.88 | 38.50 | 5,402,523 | +0.06(+0.16%) |
Nov 05, 2015 | 38.65 | 38.93 | 37.96 | 38.43 | 6,347,267 | -0.41(-1.07%) |
Nov 04, 2015 | 39.04 | 39.31 | 38.77 | 38.85 | 5,980,032 | +0.03(+0.08%) |
Nov 03, 2015 | 37.70 | 39.29 | 37.54 | 38.82 | 7,294,981 | +1.01(+2.67%) |
Nov 02, 2015 | 36.92 | 37.94 | 36.79 | 37.81 | 6,698,300 | +0.88(+2.37%) |
Oct 30, 2015 | 37.11 | 37.15 | 36.70 | 36.93 | 8,514,843 | +0.04(+0.11%) |
Oct 29, 2015 | 36.93 | 37.18 | 36.78 | 36.89 | 2,882,581 | -0.18(-0.48%) |
Oct 28, 2015 | 36.89 | 37.32 | 36.60 | 37.07 | 5,084,458 | +0.41(+1.11%) |
Oct 27, 2015 | 37.22 | 37.25 | 36.60 | 36.67 | 4,884,256 | -0.88(-2.33%) |
Oct 26, 2015 | 37.67 | 37.74 | 37.35 | 37.54 | 5,676,855 | -0.13(-0.35%) |
Oct 23, 2015 | 37.57 | 37.68 | 37.10 | 37.68 | 7,107,480 | +0.31(+0.84%) |
Oct 22, 2015 | 36.31 | 37.59 | 36.20 | 37.36 | 8,556,483 | +1.17(+3.22%) |
Oct 21, 2015 | 36.25 | 36.87 | 36.04 | 36.20 | 4,703,451 | +0.13(+0.37%) |
Oct 20, 2015 | 35.42 | 36.29 | 35.28 | 36.07 | 5,367,354 | +0.50(+1.41%) |
Oct 19, 2015 | 35.21 | 35.64 | 35.21 | 35.56 | 4,403,563 | +0.16(+0.46%) |
Oct 16, 2015 | 37.03 | 37.03 | 35.10 | 35.40 | 8,167,422 | -1.21(-3.31%) |
Oct 15, 2015 | 36.36 | 36.63 | 35.74 | 36.61 | 4,927,030 | +0.43(+1.19%) |
Oct 14, 2015 | 36.42 | 36.54 | 35.93 | 36.18 | 5,233,123 | -0.17(-0.47%) |
Oct 13, 2015 | 36.61 | 36.86 | 36.28 | 36.35 | 5,285,082 | -0.36(-0.98%) |
Oct 12, 2015 | 36.90 | 37.08 | 36.56 | 36.71 | 2,790,946 | -0.16(-0.42%) |
Oct 09, 2015 | 37.23 | 37.46 | 36.69 | 36.87 | 5,177,429 | -0.29(-0.78%) |
Oct 08, 2015 | 36.22 | 37.23 | 36.10 | 37.16 | 4,250,351 | +0.91(+2.52%) |
Oct 07, 2015 | 36.45 | 36.84 | 35.73 | 36.24 | 8,175,728 | +0.12(+0.32%) |
Oct 06, 2015 | 36.07 | 36.42 | 35.99 | 36.13 | 4,932,452 | +0.14(+0.39%) |
Oct 05, 2015 | 34.88 | 36.21 | 34.81 | 35.99 | 7,317,877 | +1.43(+4.14%) |
Oct 02, 2015 | 33.18 | 34.57 | 33.00 | 34.56 | 6,724,698 | +1.10(+3.30%) |
Oct 01, 2015 | 34.36 | 34.60 | 33.34 | 33.45 | 7,006,270 | -1.09(-3.15%) |
Sep 30, 2015 | 34.33 | 34.59 | 34.00 | 34.54 | 5,540,532 | +0.56(+1.63%) |
Sep 29, 2015 | 33.80 | 34.15 | 33.63 | 33.99 | 6,457,637 | +0.33(+0.98%) |
Sep 28, 2015 | 33.89 | 33.95 | 33.52 | 33.66 | 6,014,158 | -0.58(-1.69%) |
Sep 25, 2015 | 34.40 | 34.41 | 34.07 | 34.24 | 4,986,266 | +0.09(+0.27%) |
Sep 24, 2015 | 33.80 | 34.27 | 33.47 | 34.14 | 7,323,819 | -0.01(-0.02%) |
Sep 23, 2015 | 35.01 | 35.07 | 33.96 | 34.15 | 6,377,549 | -0.77(-2.20%) |
Sep 22, 2015 | 34.80 | 35.20 | 34.59 | 34.92 | 5,260,252 | -0.37(-1.04%) |
Sep 21, 2015 | 35.42 | 35.59 | 35.20 | 35.28 | 4,496,265 | +0.01(+0.02%) |
Sep 18, 2015 | 35.90 | 36.02 | 35.10 | 35.28 | 13,320,711 | -1.36(-3.71%) |
Sep 17, 2015 | 36.74 | 37.39 | 36.54 | 36.64 | 6,530,864 | -0.16(-0.45%) |
Sep 16, 2015 | 36.35 | 36.87 | 36.24 | 36.80 | 3,854,689 | +0.58(+1.60%) |
Sep 15, 2015 | 35.71 | 36.29 | 35.65 | 36.22 | 3,015,130 | +0.63(+1.76%) |
Sep 14, 2015 | 35.91 | 35.99 | 35.51 | 35.60 | 4,353,762 | -0.41(-1.13%) |
Sep 11, 2015 | 36.18 | 36.28 | 35.81 | 36.00 | 4,307,893 | -0.26(-0.71%) |
Sep 10, 2015 | 36.32 | 36.55 | 35.95 | 36.26 | 5,030,429 | -0.12(-0.32%) |
Sep 09, 2015 | 37.04 | 37.11 | 36.30 | 36.38 | 7,725,611 | -0.26(-0.70%) |
Sep 08, 2015 | 36.34 | 36.64 | 36.21 | 36.64 | 5,677,893 | +0.81(+2.25%) |
Sep 04, 2015 | 35.77 | 35.83 | 35.83 | 35.83 | 5,989,113 | -0.48(-1.31%) |
Sep 03, 2015 | 35.79 | 36.57 | 35.78 | 36.31 | 7,374,629 | -0.28(-0.77%) |
Sep 02, 2015 | 36.64 | 36.80 | 36.11 | 36.59 | 4,130,594 | +0.41(+1.12%) |
Sep 01, 2015 | 36.50 | 36.82 | 35.99 | 36.18 | 5,438,048 | -1.13(-3.04%) |
Aug 31, 2015 | 37.25 | 37.55 | 36.90 | 37.32 | 4,667,521 | -0.26(-0.69%) |
Aug 28, 2015 | 37.21 | 37.68 | 37.15 | 37.57 | 5,241,286 | +0.32(+0.86%) |
Aug 27, 2015 | 36.72 | 37.37 | 36.46 | 37.25 | 5,391,006 | +0.96(+2.65%) |
Aug 26, 2015 | 36.11 | 36.35 | 35.50 | 36.29 | 8,014,002 | +0.98(+2.77%) |
Aug 25, 2015 | 37.85 | 37.93 | 35.27 | 35.31 | 9,486,554 | -0.94(-2.59%) |
Aug 24, 2015 | 35.58 | 37.57 | 34.43 | 36.25 | 11,662,892 | -1.25(-3.34%) |
Aug 21, 2015 | 38.07 | 38.46 | 37.50 | 37.50 | 8,573,861 | -0.87(-2.26%) |
Aug 20, 2015 | 38.56 | 38.76 | 38.23 | 38.37 | 7,166,514 | -0.52(-1.33%) |
Aug 19, 2015 | 38.90 | 39.18 | 38.49 | 38.89 | 5,939,413 | -0.30(-0.76%) |
Aug 18, 2015 | 39.10 | 39.27 | 38.94 | 39.19 | 3,655,686 | -0.18(-0.46%) |
Aug 17, 2015 | 38.60 | 39.47 | 38.49 | 39.37 | 5,269,813 | +0.58(+1.49%) |
Aug 14, 2015 | 38.52 | 38.88 | 38.52 | 38.79 | 4,045,920 | +0.15(+0.38%) |
Aug 13, 2015 | 38.36 | 38.83 | 38.24 | 38.64 | 5,812,487 | +0.26(+0.67%) |
Aug 12, 2015 | 37.72 | 38.45 | 37.40 | 38.38 | 7,975,669 | +0.48(+1.28%) |
Aug 11, 2015 | 38.34 | 38.41 | 37.77 | 37.90 | 8,119,460 | -0.84(-2.18%) |
Aug 10, 2015 | 38.43 | 38.90 | 38.43 | 38.74 | 7,758,277 | +0.64(+1.69%) |
Aug 07, 2015 | 38.38 | 38.48 | 38.02 | 38.10 | 7,011,251 | -0.43(-1.11%) |
Aug 06, 2015 | 38.58 | 38.77 | 38.30 | 38.52 | 7,532,579 | -0.13(-0.34%) |
Aug 05, 2015 | 38.82 | 39.08 | 38.51 | 38.65 | 9,152,084 | +0.21(+0.54%) |
Aug 04, 2015 | 39.75 | 40.41 | 38.37 | 38.44 | 9,498,440 | -1.31(-3.29%) |