Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 32.61 | 32.66 | 31.61 | 31.83 | 11,311,872 | -0.91(-2.79%) |
Aug 30, 2016 | 33.02 | 33.24 | 32.64 | 32.74 | 6,998,096 | -0.09(-0.28%) |
Aug 29, 2016 | 32.70 | 32.93 | 32.58 | 32.84 | 5,753,678 | +0.04(+0.12%) |
Aug 26, 2016 | 33.26 | 33.56 | 32.67 | 32.80 | 7,293,137 | -0.37(-1.12%) |
Aug 25, 2016 | 33.26 | 33.36 | 32.89 | 33.17 | 5,810,367 | -0.14(-0.42%) |
Aug 24, 2016 | 33.31 | 33.63 | 33.22 | 33.31 | 7,108,502 | -0.20(-0.60%) |
Aug 23, 2016 | 33.03 | 33.59 | 32.92 | 33.51 | 7,970,440 | +0.46(+1.38%) |
Aug 22, 2016 | 33.14 | 33.28 | 32.80 | 33.05 | 7,970,224 | -0.53(-1.59%) |
Aug 19, 2016 | 33.56 | 33.71 | 33.35 | 33.59 | 7,983,879 | -0.21(-0.62%) |
Aug 18, 2016 | 33.60 | 33.87 | 33.45 | 33.80 | 9,016,368 | +0.30(+0.90%) |
Aug 17, 2016 | 33.10 | 33.53 | 32.87 | 33.49 | 11,424,390 | +0.26(+0.79%) |
Aug 16, 2016 | 32.70 | 33.39 | 32.38 | 33.23 | 14,153,780 | +0.53(+1.61%) |
Aug 15, 2016 | 32.30 | 32.75 | 32.23 | 32.70 | 7,604,736 | +0.63(+1.96%) |
Aug 12, 2016 | 32.21 | 32.29 | 31.93 | 32.08 | 6,382,796 | -0.02(-0.05%) |
Aug 11, 2016 | 31.63 | 32.34 | 31.26 | 32.09 | 11,329,162 | +0.61(+1.95%) |
Aug 10, 2016 | 32.14 | 32.21 | 31.40 | 31.48 | 8,222,318 | -0.50(-1.55%) |
Aug 09, 2016 | 32.36 | 32.51 | 31.82 | 31.97 | 9,127,160 | -0.25(-0.77%) |
Aug 08, 2016 | 31.77 | 32.41 | 31.72 | 32.22 | 12,484,382 | +0.74(+2.36%) |
Aug 05, 2016 | 31.24 | 31.51 | 30.95 | 31.48 | 11,267,659 | +0.39(+1.25%) |
Aug 04, 2016 | 31.14 | 31.37 | 30.75 | 31.09 | 8,918,082 | -0.16(-0.52%) |
Aug 03, 2016 | 30.87 | 31.28 | 30.63 | 31.25 | 11,074,703 | +0.40(+1.31%) |
Aug 02, 2016 | 30.87 | 31.05 | 30.08 | 30.85 | 9,215,843 | +0.14(+0.45%) |
Aug 01, 2016 | 31.33 | 31.34 | 30.56 | 30.71 | 12,371,947 | -0.94(-2.96%) |
Jul 29, 2016 | 30.83 | 31.71 | 30.76 | 31.65 | 10,497,372 | +0.43(+1.39%) |
Jul 28, 2016 | 31.21 | 31.61 | 30.76 | 31.21 | 14,866,606 | +0.15(+0.47%) |
Jul 27, 2016 | 31.74 | 32.13 | 31.01 | 31.07 | 13,099,111 | -0.56(-1.77%) |
Jul 26, 2016 | 31.05 | 31.68 | 30.97 | 31.63 | 7,604,568 | +0.43(+1.37%) |
Jul 25, 2016 | 31.35 | 31.53 | 30.87 | 31.20 | 9,649,309 | -0.40(-1.28%) |
Jul 22, 2016 | 31.87 | 32.01 | 31.49 | 31.60 | 9,423,260 | -0.22(-0.68%) |
Jul 21, 2016 | 32.41 | 32.72 | 31.70 | 31.82 | 11,342,603 | -0.57(-1.77%) |
Jul 20, 2016 | 32.15 | 32.62 | 31.82 | 32.39 | 8,687,269 | +0.09(+0.29%) |
Jul 19, 2016 | 32.72 | 32.87 | 32.14 | 32.30 | 9,422,680 | -0.62(-1.87%) |
Jul 18, 2016 | 32.93 | 33.09 | 32.53 | 32.92 | 6,825,211 | -0.18(-0.54%) |
Jul 15, 2016 | 33.35 | 33.51 | 32.89 | 33.09 | 7,653,099 | -0.06(-0.19%) |
Jul 14, 2016 | 33.53 | 33.54 | 32.89 | 33.16 | 8,538,372 | +0.12(+0.35%) |
Jul 13, 2016 | 33.76 | 33.95 | 32.45 | 33.04 | 11,941,454 | -0.72(-2.12%) |
Jul 12, 2016 | 33.26 | 34.14 | 33.23 | 33.76 | 13,368,165 | +1.04(+3.18%) |
Jul 11, 2016 | 32.94 | 33.11 | 32.68 | 32.72 | 8,233,506 | +0.12(+0.35%) |
Jul 08, 2016 | 32.64 | 32.70 | 32.07 | 32.60 | 14,015,408 | +0.61(+1.90%) |
Jul 07, 2016 | 32.60 | 32.98 | 31.75 | 31.99 | 11,436,713 | -0.30(-0.93%) |
Jul 06, 2016 | 32.02 | 32.39 | 31.73 | 32.29 | 9,113,203 | +0.15(+0.48%) |
Jul 05, 2016 | 32.93 | 32.96 | 31.88 | 32.14 | 13,219,629 | -1.40(-4.16%) |
Jul 01, 2016 | 33.80 | 33.53 | 33.53 | 33.53 | 12,471,233 | -0.07(-0.21%) |
Jun 30, 2016 | 33.70 | 34.00 | 33.30 | 33.60 | 12,121,492 | -0.24(-0.71%) |
Jun 29, 2016 | 32.76 | 34.08 | 32.52 | 33.84 | 13,278,993 | +1.51(+4.67%) |
Jun 28, 2016 | 32.35 | 32.48 | 31.94 | 32.33 | 11,672,726 | +0.90(+2.87%) |
Jun 27, 2016 | 32.76 | 32.88 | 31.23 | 31.43 | 15,564,946 | -1.84(-5.54%) |
Jun 24, 2016 | 33.39 | 34.24 | 33.08 | 33.27 | 17,685,082 | -1.90(-5.39%) |
Jun 23, 2016 | 34.37 | 35.18 | 34.12 | 35.17 | 9,996,426 | +1.26(+3.73%) |
Jun 22, 2016 | 34.77 | 34.82 | 33.84 | 33.90 | 11,222,100 | -0.62(-1.81%) |
Jun 21, 2016 | 34.36 | 34.74 | 34.10 | 34.53 | 8,800,675 | +0.08(+0.25%) |
Jun 20, 2016 | 34.68 | 34.96 | 34.35 | 34.44 | 10,865,927 | +0.42(+1.22%) |
Jun 17, 2016 | 33.60 | 34.48 | 33.53 | 34.03 | 12,550,379 | +0.76(+2.29%) |
Jun 16, 2016 | 33.30 | 33.39 | 32.54 | 33.26 | 9,095,481 | -0.42(-1.26%) |
Jun 15, 2016 | 33.84 | 34.30 | 33.46 | 33.69 | 8,950,100 | -0.47(-1.38%) |
Jun 14, 2016 | 33.79 | 34.37 | 33.41 | 34.16 | 9,503,480 | +0.34(+1.00%) |
Jun 13, 2016 | 33.88 | 34.65 | 33.76 | 33.82 | 9,594,317 | -0.49(-1.42%) |
Jun 10, 2016 | 35.38 | 35.55 | 34.11 | 34.30 | 11,688,202 | -1.59(-4.42%) |
Jun 09, 2016 | 36.01 | 36.33 | 35.88 | 35.89 | 7,038,786 | -0.71(-1.94%) |
Jun 08, 2016 | 36.96 | 37.34 | 36.56 | 36.60 | 12,508,992 | -0.04(-0.11%) |
Jun 07, 2016 | 35.43 | 36.66 | 35.31 | 36.64 | 14,567,494 | +1.56(+4.44%) |
Jun 06, 2016 | 34.53 | 35.17 | 34.27 | 35.08 | 10,137,415 | +1.03(+3.03%) |
Jun 03, 2016 | 34.21 | 34.47 | 33.68 | 34.05 | 7,897,519 | -0.15(-0.45%) |
Jun 02, 2016 | 33.72 | 34.40 | 33.49 | 34.20 | 9,103,381 | +0.25(+0.73%) |
Jun 01, 2016 | 33.43 | 33.97 | 33.30 | 33.96 | 9,422,559 | +0.21(+0.62%) |
May 31, 2016 | 34.37 | 34.89 | 33.66 | 33.75 | 12,341,223 | -0.42(-1.22%) |
May 27, 2016 | 34.12 | 34.17 | 34.17 | 34.17 | 7,873,960 | -0.31(-0.89%) |
May 26, 2016 | 35.01 | 35.28 | 34.44 | 34.47 | 10,138,166 | -0.13(-0.38%) |
May 25, 2016 | 33.83 | 34.72 | 33.80 | 34.61 | 8,392,744 | +1.11(+3.31%) |
May 24, 2016 | 33.85 | 33.90 | 33.36 | 33.50 | 7,771,084 | -0.10(-0.30%) |
May 23, 2016 | 33.30 | 33.85 | 33.15 | 33.60 | 8,763,053 | +0.01(+0.02%) |
May 20, 2016 | 33.54 | 33.90 | 33.17 | 33.59 | 8,301,011 | +0.17(+0.51%) |
May 19, 2016 | 32.95 | 33.62 | 32.42 | 33.42 | 8,153,783 | +0.02(+0.05%) |
May 18, 2016 | 33.43 | 34.00 | 33.18 | 33.40 | 10,578,687 | -0.15(-0.44%) |
May 17, 2016 | 33.63 | 34.06 | 33.30 | 33.55 | 15,328,893 | -0.23(-0.68%) |
May 16, 2016 | 33.56 | 34.11 | 33.56 | 33.78 | 10,227,987 | +0.81(+2.46%) |
May 13, 2016 | 33.24 | 33.66 | 32.83 | 32.97 | 8,094,979 | -0.54(-1.62%) |
May 12, 2016 | 33.76 | 34.24 | 32.99 | 33.51 | 10,936,467 | +0.04(+0.11%) |
May 11, 2016 | 32.85 | 34.04 | 32.42 | 33.47 | 11,630,925 | +0.62(+1.89%) |
May 10, 2016 | 31.89 | 32.87 | 31.86 | 32.85 | 10,399,712 | +0.93(+2.93%) |
May 09, 2016 | 32.42 | 32.42 | 31.51 | 31.92 | 9,199,584 | -0.85(-2.60%) |
May 06, 2016 | 32.74 | 33.40 | 32.39 | 32.77 | 10,632,803 | -0.34(-1.04%) |
May 05, 2016 | 34.13 | 34.47 | 32.77 | 33.11 | 10,938,205 | -0.15(-0.46%) |
May 04, 2016 | 34.61 | 34.98 | 33.10 | 33.27 | 12,092,399 | -1.28(-3.70%) |
May 03, 2016 | 35.33 | 35.45 | 34.26 | 34.55 | 11,444,496 | -1.36(-3.78%) |
May 02, 2016 | 36.45 | 36.55 | 35.34 | 35.90 | 10,803,386 | -0.72(-1.97%) |
Apr 29, 2016 | 36.71 | 37.42 | 35.98 | 36.62 | 11,775,859 | +0.09(+0.25%) |
Apr 28, 2016 | 36.88 | 37.82 | 36.42 | 36.53 | 16,086,421 | -0.34(-0.91%) |
Apr 27, 2016 | 37.20 | 37.48 | 36.65 | 36.87 | 15,079,847 | +0.02(+0.06%) |
Apr 26, 2016 | 35.71 | 36.91 | 35.51 | 36.84 | 13,982,717 | +1.39(+3.91%) |
Apr 25, 2016 | 36.14 | 36.19 | 35.13 | 35.46 | 15,133,317 | -1.03(-2.83%) |
Apr 22, 2016 | 35.51 | 36.58 | 35.45 | 36.49 | 12,266,300 | +1.07(+3.01%) |
Apr 21, 2016 | 36.01 | 36.26 | 35.34 | 35.43 | 13,061,968 | -0.65(-1.81%) |
Apr 20, 2016 | 35.81 | 36.52 | 35.32 | 36.08 | 11,092,460 | +0.02(+0.04%) |
Apr 19, 2016 | 34.65 | 36.09 | 34.46 | 36.06 | 16,799,710 | +1.58(+4.58%) |
Apr 18, 2016 | 32.25 | 34.48 | 32.22 | 34.48 | 12,217,364 | +1.00(+2.97%) |
Apr 15, 2016 | 33.53 | 33.84 | 33.35 | 33.49 | 10,654,194 | -0.40(-1.18%) |
Apr 14, 2016 | 33.59 | 33.95 | 33.30 | 33.89 | 10,754,344 | +0.49(+1.47%) |
Apr 13, 2016 | 33.43 | 33.69 | 32.96 | 33.40 | 12,262,504 | +0.08(+0.25%) |
Apr 12, 2016 | 31.86 | 33.59 | 31.75 | 33.31 | 13,897,859 | +1.75(+5.54%) |
Apr 11, 2016 | 31.76 | 32.17 | 31.53 | 31.56 | 9,366,579 | -0.03(-0.10%) |
Apr 08, 2016 | 31.89 | 32.10 | 31.37 | 31.60 | 10,545,618 | +0.70(+2.28%) |
Apr 07, 2016 | 30.98 | 31.44 | 30.45 | 30.89 | 9,288,057 | -0.34(-1.08%) |
Apr 06, 2016 | 30.19 | 31.40 | 30.02 | 31.23 | 12,810,370 | +1.31(+4.38%) |
Apr 05, 2016 | 29.69 | 30.11 | 29.27 | 29.92 | 10,228,337 | -0.05(-0.15%) |
Apr 04, 2016 | 30.49 | 30.91 | 29.87 | 29.96 | 11,304,745 | -0.52(-1.71%) |
Apr 01, 2016 | 30.19 | 30.59 | 29.73 | 30.48 | 11,862,570 | -0.38(-1.22%) |
Mar 31, 2016 | 30.62 | 31.07 | 30.42 | 30.86 | 12,205,194 | +0.15(+0.47%) |
Mar 30, 2016 | 31.02 | 31.24 | 30.32 | 30.71 | 10,148,321 | +0.35(+1.16%) |
Mar 29, 2016 | 29.90 | 30.44 | 29.55 | 30.36 | 10,589,283 | -0.05(-0.15%) |
Mar 28, 2016 | 30.73 | 30.77 | 29.90 | 30.41 | 8,674,686 | -0.28(-0.90%) |
Mar 24, 2016 | 29.83 | 30.68 | 30.68 | 30.68 | 12,029,362 | +0.15(+0.48%) |
Mar 23, 2016 | 31.64 | 31.94 | 30.51 | 30.54 | 14,656,540 | -1.59(-4.94%) |
Mar 22, 2016 | 32.38 | 32.78 | 32.12 | 32.12 | 10,759,335 | -0.51(-1.55%) |
Mar 21, 2016 | 32.74 | 33.27 | 32.31 | 32.63 | 10,971,826 | -0.34(-1.02%) |
Mar 18, 2016 | 33.40 | 34.02 | 32.53 | 32.97 | 27,333,666 | +0.01(+0.02%) |
Mar 17, 2016 | 32.49 | 33.55 | 32.33 | 32.96 | 16,224,459 | +0.87(+2.72%) |
Mar 16, 2016 | 30.84 | 32.16 | 30.79 | 32.09 | 13,244,432 | +1.56(+5.12%) |
Mar 15, 2016 | 30.05 | 30.54 | 29.74 | 30.52 | 10,229,225 | -0.14(-0.45%) |
Mar 14, 2016 | 30.42 | 31.01 | 30.19 | 30.66 | 12,157,145 | -0.39(-1.26%) |
Mar 11, 2016 | 30.50 | 31.15 | 30.45 | 31.05 | 17,820,742 | +1.14(+3.82%) |
Mar 10, 2016 | 29.79 | 29.99 | 29.40 | 29.91 | 14,170,532 | -0.02(-0.05%) |
Mar 09, 2016 | 30.15 | 30.43 | 29.41 | 29.92 | 17,418,098 | +0.33(+1.11%) |
Mar 08, 2016 | 31.57 | 31.61 | 29.55 | 29.60 | 18,436,870 | -2.13(-6.72%) |
Mar 07, 2016 | 31.61 | 32.53 | 31.34 | 31.73 | 22,895,540 | +0.21(+0.68%) |
Mar 04, 2016 | 29.82 | 31.94 | 29.73 | 31.51 | 32,387,504 | +1.96(+6.64%) |
Mar 03, 2016 | 27.97 | 29.74 | 27.83 | 29.55 | 26,420,894 | +1.59(+5.67%) |
Mar 02, 2016 | 26.27 | 27.98 | 26.13 | 27.96 | 22,110,018 | +1.56(+5.89%) |
Mar 01, 2016 | 26.11 | 26.63 | 25.55 | 26.41 | 15,112,236 | +0.48(+1.86%) |
Feb 29, 2016 | 26.49 | 26.51 | 25.73 | 25.92 | 13,727,610 | -0.22(-0.85%) |
Feb 26, 2016 | 25.95 | 26.68 | 25.92 | 26.15 | 14,358,306 | +0.81(+3.21%) |
Feb 25, 2016 | 25.34 | 25.52 | 24.52 | 25.33 | 13,468,535 | +0.08(+0.30%) |
Feb 24, 2016 | 24.60 | 25.32 | 24.38 | 25.26 | 14,293,234 | +0.03(+0.12%) |
Feb 23, 2016 | 25.99 | 26.52 | 25.22 | 25.23 | 12,681,924 | -1.17(-4.44%) |
Feb 22, 2016 | 25.19 | 26.59 | 25.68 | 26.40 | 15,038,046 | +1.21(+4.81%) |
Feb 19, 2016 | 25.40 | 25.50 | 24.59 | 25.19 | 19,109,606 | -0.64(-2.46%) |
Feb 18, 2016 | 26.42 | 26.45 | 25.63 | 25.82 | 22,051,486 | -0.16(-0.62%) |
Feb 17, 2016 | 25.52 | 26.35 | 25.31 | 25.99 | 23,900,356 | +0.88(+3.51%) |
Feb 16, 2016 | 25.66 | 25.82 | 24.94 | 25.10 | 16,766,932 | -0.11(-0.43%) |
Feb 12, 2016 | 24.74 | 25.21 | 25.21 | 25.21 | 19,529,004 | +0.78(+3.20%) |
Feb 11, 2016 | 23.93 | 24.81 | 23.79 | 24.43 | 27,195,118 | -0.16(-0.65%) |
Feb 10, 2016 | 25.31 | 26.14 | 24.37 | 24.59 | 21,884,394 | -0.94(-3.69%) |
Feb 09, 2016 | 25.26 | 25.98 | 24.86 | 25.53 | 26,834,028 | -0.65(-2.47%) |
Feb 08, 2016 | 24.29 | 26.23 | 24.09 | 26.18 | 28,860,884 | +1.16(+4.65%) |
Feb 05, 2016 | 25.87 | 26.17 | 24.02 | 25.02 | 60,722,888 | -1.84(-6.85%) |
Feb 04, 2016 | 29.28 | 29.66 | 26.63 | 26.86 | 64,680,172 | -2.52(-8.57%) |
Feb 03, 2016 | 28.58 | 29.45 | 27.06 | 29.37 | 26,096,616 | +1.55(+5.58%) |
Feb 02, 2016 | 28.60 | 29.03 | 27.71 | 27.82 | 20,911,384 | -1.53(-5.21%) |
Feb 01, 2016 | 29.08 | 29.64 | 28.60 | 29.35 | 16,810,726 | -0.36(-1.23%) |
Jan 29, 2016 | 28.96 | 29.86 | 28.53 | 29.72 | 24,609,104 | +0.81(+2.79%) |
Jan 28, 2016 | 28.83 | 29.96 | 28.20 | 28.91 | 22,176,132 | +1.38(+5.00%) |
Jan 27, 2016 | 26.55 | 28.69 | 25.99 | 27.53 | 28,992,354 | +0.65(+2.43%) |
Jan 26, 2016 | 26.67 | 27.31 | 25.43 | 26.88 | 37,695,288 | +0.87(+3.36%) |
Jan 25, 2016 | 27.98 | 28.50 | 26.00 | 26.01 | 25,812,616 | -2.64(-9.21%) |
Jan 22, 2016 | 29.05 | 30.09 | 27.94 | 28.64 | 24,406,674 | +0.58(+2.06%) |
Jan 21, 2016 | 26.51 | 28.39 | 26.34 | 28.07 | 25,743,684 | +1.64(+6.22%) |
Jan 20, 2016 | 27.02 | 27.08 | 24.87 | 26.42 | 41,260,760 | -1.25(-4.53%) |
Jan 19, 2016 | 30.22 | 30.33 | 27.07 | 27.68 | 27,400,444 | -2.25(-7.52%) |
Jan 15, 2016 | 29.91 | 29.93 | 29.93 | 29.93 | 25,143,062 | -1.44(-4.58%) |
Jan 14, 2016 | 29.82 | 31.81 | 29.40 | 31.37 | 23,992,966 | +1.71(+5.77%) |
Jan 13, 2016 | 30.99 | 31.78 | 29.56 | 29.66 | 25,007,710 | -0.95(-3.11%) |
Jan 12, 2016 | 31.84 | 31.84 | 29.75 | 30.61 | 22,067,298 | -0.66(-2.12%) |
Jan 11, 2016 | 32.94 | 33.17 | 30.87 | 31.27 | 22,695,658 | -1.65(-5.01%) |
Jan 08, 2016 | 33.59 | 33.91 | 32.59 | 32.92 | 11,992,163 | -0.59(-1.75%) |
Jan 07, 2016 | 34.02 | 34.69 | 33.40 | 33.50 | 14,258,700 | -0.98(-2.84%) |
Jan 06, 2016 | 35.05 | 35.22 | 34.25 | 34.48 | 14,460,278 | -1.56(-4.32%) |
Jan 05, 2016 | 35.49 | 36.13 | 34.97 | 36.04 | 9,221,202 | +0.40(+1.11%) |
Jan 04, 2016 | 35.29 | 36.32 | 35.04 | 35.65 | 11,727,951 | +0.14(+0.41%) |
Dec 31, 2015 | 35.02 | 35.50 | 35.50 | 35.50 | 8,787,170 | +0.07(+0.19%) |
Dec 30, 2015 | 35.69 | 36.30 | 35.39 | 35.43 | 8,685,714 | -0.89(-2.45%) |
Dec 29, 2015 | 36.67 | 36.78 | 35.89 | 36.32 | 8,264,202 | +0.44(+1.23%) |
Dec 28, 2015 | 36.20 | 36.34 | 35.69 | 35.88 | 11,554,634 | -1.06(-2.88%) |
Dec 24, 2015 | 37.29 | 36.95 | 36.95 | 36.95 | 4,290,020 | -0.33(-0.90%) |
Dec 23, 2015 | 35.96 | 37.31 | 35.95 | 37.28 | 12,897,002 | +2.09(+5.94%) |
Dec 22, 2015 | 34.35 | 35.40 | 34.15 | 35.19 | 13,626,232 | +0.90(+2.62%) |
Dec 21, 2015 | 35.00 | 35.09 | 33.88 | 34.29 | 14,299,555 | -0.63(-1.81%) |
Dec 18, 2015 | 35.78 | 36.18 | 34.80 | 34.92 | 21,732,710 | -1.03(-2.86%) |
Dec 17, 2015 | 37.54 | 37.61 | 35.68 | 35.95 | 17,021,672 | -1.57(-4.19%) |
Dec 16, 2015 | 38.25 | 38.66 | 37.35 | 37.53 | 15,038,930 | -0.92(-2.39%) |
Dec 15, 2015 | 38.29 | 38.83 | 38.13 | 38.45 | 14,142,902 | +0.78(+2.08%) |
Dec 14, 2015 | 36.18 | 38.13 | 36.04 | 37.66 | 18,638,492 | +1.06(+2.91%) |
Dec 11, 2015 | 36.69 | 36.84 | 35.59 | 36.60 | 19,277,392 | -0.83(-2.21%) |
Dec 10, 2015 | 36.67 | 37.98 | 36.51 | 37.43 | 14,543,415 | +0.57(+1.55%) |
Dec 09, 2015 | 36.77 | 37.82 | 36.31 | 36.86 | 13,004,568 | +0.13(+0.35%) |
Dec 08, 2015 | 36.23 | 37.37 | 35.65 | 36.73 | 11,471,273 | -0.52(-1.41%) |
Dec 07, 2015 | 37.81 | 38.24 | 36.62 | 37.25 | 15,177,713 | -1.67(-4.30%) |
Dec 04, 2015 | 38.66 | 39.15 | 38.14 | 38.92 | 12,354,050 | -0.32(-0.81%) |
Dec 03, 2015 | 40.16 | 40.29 | 39.15 | 39.24 | 14,033,322 | -0.71(-1.79%) |
Dec 02, 2015 | 41.22 | 41.49 | 39.68 | 39.96 | 14,000,444 | -1.57(-3.77%) |
Dec 01, 2015 | 41.41 | 41.63 | 40.99 | 41.52 | 10,131,696 | +0.43(+1.04%) |
Nov 30, 2015 | 40.69 | 41.43 | 40.57 | 41.10 | 11,489,828 | +0.43(+1.07%) |
Nov 27, 2015 | 40.93 | 41.13 | 40.49 | 40.67 | 3,663,859 | -0.68(-1.66%) |
Nov 25, 2015 | 41.81 | 41.35 | 41.35 | 41.35 | 6,765,057 | -0.71(-1.70%) |
Nov 24, 2015 | 40.65 | 42.29 | 40.59 | 42.06 | 10,787,857 | +1.55(+3.83%) |
Nov 23, 2015 | 40.14 | 40.89 | 39.90 | 40.51 | 7,377,673 | +0.27(+0.66%) |
Nov 20, 2015 | 40.77 | 41.10 | 40.03 | 40.25 | 7,534,662 | -0.48(-1.18%) |
Nov 19, 2015 | 41.21 | 41.42 | 40.44 | 40.73 | 8,305,192 | -0.70(-1.69%) |
Nov 18, 2015 | 41.40 | 41.87 | 40.64 | 41.43 | 6,464,159 | +0.44(+1.08%) |
Nov 17, 2015 | 41.18 | 41.59 | 40.64 | 40.99 | 8,180,787 | -0.36(-0.86%) |
Nov 16, 2015 | 39.46 | 41.40 | 39.23 | 41.34 | 10,887,250 | +1.93(+4.90%) |
Nov 13, 2015 | 39.46 | 39.62 | 38.80 | 39.41 | 8,404,684 | -0.11(-0.27%) |
Nov 12, 2015 | 39.88 | 40.36 | 39.39 | 39.52 | 9,717,365 | -1.12(-2.75%) |
Nov 11, 2015 | 41.46 | 41.62 | 40.55 | 40.64 | 9,175,855 | -0.92(-2.21%) |
Nov 10, 2015 | 41.43 | 41.94 | 41.06 | 41.56 | 6,821,068 | +0.01(+0.02%) |
Nov 09, 2015 | 42.30 | 42.69 | 41.36 | 41.55 | 7,384,499 | -0.86(-2.03%) |
Nov 06, 2015 | 42.41 | 42.92 | 41.82 | 42.41 | 8,629,979 | -0.39(-0.91%) |
Nov 05, 2015 | 42.49 | 43.52 | 42.41 | 42.79 | 9,511,637 | -0.05(-0.11%) |
Nov 04, 2015 | 43.14 | 43.19 | 42.18 | 42.84 | 11,467,732 | -0.30(-0.69%) |
Nov 03, 2015 | 42.05 | 43.46 | 41.98 | 43.14 | 12,001,127 | +1.36(+3.26%) |
Nov 02, 2015 | 40.30 | 42.01 | 40.20 | 41.78 | 10,705,615 | +1.21(+2.98%) |
Oct 30, 2015 | 41.01 | 41.19 | 39.99 | 40.57 | 9,921,968 | -0.21(-0.50%) |
Oct 29, 2015 | 39.68 | 41.48 | 38.89 | 40.77 | 12,265,049 | +0.21(+0.53%) |
Oct 28, 2015 | 39.35 | 40.81 | 39.22 | 40.56 | 12,264,430 | +1.25(+3.19%) |
Oct 27, 2015 | 39.55 | 39.64 | 38.58 | 39.30 | 10,507,956 | -0.96(-2.38%) |
Oct 26, 2015 | 41.49 | 41.49 | 40.26 | 40.26 | 7,306,713 | -1.26(-3.04%) |
Oct 23, 2015 | 41.29 | 41.68 | 40.80 | 41.52 | 7,768,670 | +0.02(+0.05%) |
Oct 22, 2015 | 40.55 | 41.64 | 40.45 | 41.50 | 9,695,645 | +1.22(+3.04%) |
Oct 21, 2015 | 40.61 | 40.92 | 40.22 | 40.28 | 8,329,269 | -0.43(-1.06%) |
Oct 20, 2015 | 40.99 | 41.25 | 40.45 | 40.71 | 11,248,956 | -0.11(-0.28%) |
Oct 19, 2015 | 41.43 | 41.65 | 40.67 | 40.83 | 10,495,234 | -1.17(-2.79%) |
Oct 16, 2015 | 42.35 | 42.54 | 41.46 | 42.00 | 9,622,601 | +0.00(+0.00%) |
Oct 15, 2015 | 41.33 | 42.03 | 40.91 | 42.00 | 10,299,840 | +0.39(+0.93%) |
Oct 14, 2015 | 41.30 | 41.79 | 41.18 | 41.61 | 8,543,799 | +0.32(+0.76%) |
Oct 13, 2015 | 41.10 | 41.94 | 40.78 | 41.29 | 8,283,351 | -0.17(-0.42%) |
Oct 12, 2015 | 42.07 | 42.09 | 40.86 | 41.47 | 9,975,913 | -0.62(-1.48%) |
Oct 09, 2015 | 42.46 | 42.53 | 41.42 | 42.09 | 12,154,449 | -0.13(-0.32%) |
Oct 08, 2015 | 41.26 | 42.42 | 40.96 | 42.22 | 12,658,070 | +0.76(+1.83%) |
Oct 07, 2015 | 41.97 | 42.30 | 40.40 | 41.47 | 18,351,652 | +0.10(+0.24%) |
Oct 06, 2015 | 39.90 | 41.66 | 39.81 | 41.37 | 20,543,462 | +1.62(+4.08%) |
Oct 05, 2015 | 38.97 | 39.86 | 38.65 | 39.75 | 17,067,836 | +1.34(+3.50%) |
Oct 02, 2015 | 35.70 | 38.41 | 35.68 | 38.41 | 16,759,137 | +2.27(+6.29%) |
Oct 01, 2015 | 36.53 | 37.06 | 35.67 | 36.13 | 13,901,784 | +0.15(+0.42%) |
Sep 30, 2015 | 35.20 | 36.01 | 35.19 | 35.98 | 11,748,718 | +1.04(+2.98%) |
Sep 29, 2015 | 34.72 | 35.03 | 34.30 | 34.94 | 10,633,828 | +0.54(+1.57%) |
Sep 28, 2015 | 34.84 | 35.30 | 34.39 | 34.40 | 10,667,676 | -1.01(-2.84%) |
Sep 25, 2015 | 36.42 | 36.42 | 35.20 | 35.40 | 11,504,795 | -0.43(-1.19%) |
Sep 24, 2015 | 35.64 | 36.18 | 35.51 | 35.83 | 10,910,732 | -0.07(-0.21%) |
Sep 23, 2015 | 36.55 | 36.75 | 35.87 | 35.91 | 8,426,832 | -0.57(-1.56%) |
Sep 22, 2015 | 35.81 | 36.76 | 35.72 | 36.48 | 13,626,533 | -0.10(-0.27%) |
Sep 21, 2015 | 36.65 | 36.76 | 36.12 | 36.57 | 10,300,334 | +0.29(+0.81%) |
Sep 18, 2015 | 36.87 | 37.15 | 35.96 | 36.28 | 17,012,110 | -1.33(-3.53%) |
Sep 17, 2015 | 37.07 | 38.20 | 36.81 | 37.61 | 19,758,314 | +0.50(+1.33%) |
Sep 16, 2015 | 35.79 | 37.17 | 35.74 | 37.11 | 15,133,670 | +1.64(+4.63%) |
Sep 15, 2015 | 35.37 | 35.85 | 35.34 | 35.47 | 8,900,303 | +0.38(+1.09%) |
Sep 14, 2015 | 35.35 | 35.37 | 34.77 | 35.09 | 11,687,950 | -0.44(-1.25%) |
Sep 11, 2015 | 35.82 | 35.83 | 35.22 | 35.53 | 12,356,837 | -0.80(-2.21%) |
Sep 10, 2015 | 36.01 | 36.57 | 35.51 | 36.33 | 11,829,053 | +0.44(+1.21%) |
Sep 09, 2015 | 36.80 | 37.29 | 35.70 | 35.90 | 21,596,270 | -0.46(-1.26%) |
Sep 08, 2015 | 36.21 | 36.52 | 35.37 | 36.36 | 18,076,056 | +0.95(+2.67%) |
Sep 04, 2015 | 35.42 | 35.41 | 35.41 | 35.41 | 14,022,316 | -0.74(-2.03%) |
Sep 03, 2015 | 36.39 | 37.41 | 35.84 | 36.15 | 12,934,103 | -0.01(-0.02%) |
Sep 02, 2015 | 36.24 | 36.51 | 35.26 | 36.15 | 15,016,185 | +0.33(+0.92%) |