Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.55 | 46.09 | 45.37 | 45.90 | 3,078,650 | +0.56(+1.24%) |
Sep 29, 2016 | 45.60 | 45.85 | 45.32 | 45.33 | 3,137,212 | -0.27(-0.59%) |
Sep 28, 2016 | 46.70 | 46.79 | 45.21 | 45.60 | 8,078,786 | -2.20(-4.60%) |
Sep 27, 2016 | 47.42 | 47.87 | 47.35 | 47.80 | 3,041,306 | +0.47(+0.99%) |
Sep 26, 2016 | 47.30 | 47.55 | 47.26 | 47.33 | 1,935,726 | -0.18(-0.38%) |
Sep 23, 2016 | 47.85 | 48.14 | 47.51 | 47.51 | 1,551,798 | -0.36(-0.76%) |
Sep 22, 2016 | 47.59 | 47.97 | 47.53 | 47.88 | 2,544,076 | +0.55(+1.16%) |
Sep 21, 2016 | 46.99 | 47.43 | 46.80 | 47.33 | 1,968,303 | +0.36(+0.78%) |
Sep 20, 2016 | 46.76 | 47.20 | 46.61 | 46.97 | 2,030,659 | +0.48(+1.04%) |
Sep 19, 2016 | 46.42 | 46.78 | 46.32 | 46.48 | 1,593,516 | +0.30(+0.65%) |
Sep 16, 2016 | 46.82 | 46.86 | 46.01 | 46.18 | 4,865,744 | -0.62(-1.32%) |
Sep 15, 2016 | 46.18 | 46.88 | 45.85 | 46.80 | 2,038,621 | +0.50(+1.08%) |
Sep 14, 2016 | 46.39 | 46.63 | 46.17 | 46.30 | 2,171,118 | -0.10(-0.22%) |
Sep 13, 2016 | 47.26 | 47.31 | 46.17 | 46.40 | 3,926,808 | -1.06(-2.24%) |
Sep 12, 2016 | 46.79 | 47.59 | 46.63 | 47.47 | 3,684,061 | +0.44(+0.94%) |
Sep 09, 2016 | 48.00 | 48.12 | 47.02 | 47.02 | 4,141,509 | -1.41(-2.91%) |
Sep 08, 2016 | 48.58 | 48.75 | 48.24 | 48.43 | 1,722,820 | -0.37(-0.76%) |
Sep 07, 2016 | 48.44 | 48.87 | 48.20 | 48.81 | 1,642,739 | +0.24(+0.49%) |
Sep 06, 2016 | 48.56 | 48.58 | 48.18 | 48.57 | 1,626,401 | +0.10(+0.20%) |
Sep 02, 2016 | 48.66 | 48.47 | 48.47 | 48.47 | 1,352,070 | +0.10(+0.21%) |
Sep 01, 2016 | 48.22 | 48.40 | 47.97 | 48.37 | 1,531,408 | +0.25(+0.53%) |
Aug 31, 2016 | 48.07 | 48.22 | 47.90 | 48.12 | 1,825,971 | -0.07(-0.15%) |
Aug 30, 2016 | 48.14 | 48.20 | 47.98 | 48.19 | 1,061,344 | +0.09(+0.18%) |
Aug 29, 2016 | 48.12 | 48.24 | 48.03 | 48.10 | 980,385 | +0.12(+0.25%) |
Aug 26, 2016 | 48.18 | 48.53 | 47.59 | 47.98 | 2,059,061 | -0.18(-0.38%) |
Aug 25, 2016 | 48.16 | 48.36 | 47.98 | 48.16 | 1,627,016 | +0.03(+0.07%) |
Aug 24, 2016 | 48.12 | 48.19 | 47.99 | 48.13 | 1,246,537 | +0.03(+0.07%) |
Aug 23, 2016 | 48.13 | 48.27 | 47.94 | 48.10 | 1,476,657 | +0.21(+0.45%) |
Aug 22, 2016 | 47.74 | 47.91 | 47.59 | 47.89 | 1,377,842 | +0.18(+0.38%) |
Aug 19, 2016 | 47.38 | 47.72 | 47.15 | 47.70 | 2,490,143 | +0.25(+0.53%) |
Aug 18, 2016 | 47.13 | 47.47 | 47.03 | 47.45 | 1,419,174 | +0.29(+0.61%) |
Aug 17, 2016 | 47.09 | 47.24 | 46.87 | 47.16 | 2,188,707 | +0.14(+0.30%) |
Aug 16, 2016 | 47.39 | 47.56 | 47.02 | 47.02 | 2,105,796 | -0.64(-1.35%) |
Aug 15, 2016 | 47.60 | 47.78 | 47.51 | 47.66 | 1,599,030 | +0.06(+0.12%) |
Aug 12, 2016 | 47.32 | 47.65 | 47.32 | 47.61 | 1,882,907 | +0.10(+0.22%) |
Aug 11, 2016 | 47.18 | 47.53 | 47.12 | 47.51 | 1,777,549 | +0.31(+0.66%) |
Aug 10, 2016 | 47.14 | 47.20 | 46.93 | 47.20 | 1,140,677 | +0.05(+0.10%) |
Aug 09, 2016 | 46.93 | 47.28 | 46.87 | 47.15 | 1,946,015 | +0.29(+0.63%) |
Aug 08, 2016 | 47.05 | 47.07 | 46.76 | 46.86 | 1,751,983 | -0.22(-0.47%) |
Aug 05, 2016 | 46.81 | 47.12 | 46.67 | 47.08 | 1,660,124 | +0.57(+1.23%) |
Aug 04, 2016 | 46.32 | 46.57 | 46.18 | 46.51 | 2,215,692 | +0.10(+0.22%) |
Aug 03, 2016 | 46.61 | 46.91 | 46.20 | 46.40 | 2,594,731 | -0.29(-0.63%) |
Aug 02, 2016 | 46.93 | 47.00 | 46.66 | 46.70 | 3,061,265 | -0.30(-0.64%) |
Aug 01, 2016 | 47.02 | 47.26 | 46.73 | 47.00 | 2,344,280 | -0.02(-0.03%) |
Jul 29, 2016 | 46.92 | 47.04 | 46.48 | 47.01 | 4,381,049 | +0.06(+0.14%) |
Jul 28, 2016 | 47.33 | 47.36 | 46.74 | 46.95 | 2,998,687 | -0.47(-0.99%) |
Jul 27, 2016 | 48.06 | 48.19 | 47.36 | 47.42 | 3,852,369 | -0.76(-1.57%) |
Jul 26, 2016 | 47.80 | 48.22 | 47.74 | 48.17 | 2,712,759 | +0.35(+0.74%) |
Jul 25, 2016 | 47.69 | 47.82 | 47.58 | 47.82 | 1,809,935 | +0.02(+0.03%) |
Jul 22, 2016 | 47.75 | 47.96 | 47.45 | 47.80 | 1,852,263 | +0.31(+0.66%) |
Jul 21, 2016 | 47.52 | 47.84 | 47.29 | 47.49 | 2,290,370 | -0.13(-0.28%) |
Jul 20, 2016 | 47.71 | 47.79 | 47.44 | 47.62 | 3,327,308 | -0.15(-0.31%) |
Jul 19, 2016 | 47.85 | 48.01 | 47.60 | 47.77 | 2,005,612 | -0.05(-0.10%) |
Jul 18, 2016 | 47.84 | 48.11 | 47.73 | 47.82 | 2,158,939 | -0.13(-0.26%) |
Jul 15, 2016 | 48.31 | 48.33 | 47.87 | 47.95 | 2,252,916 | -0.16(-0.33%) |
Jul 14, 2016 | 48.40 | 48.40 | 47.95 | 48.10 | 2,078,496 | +0.01(+0.02%) |
Jul 13, 2016 | 48.13 | 48.26 | 47.95 | 48.10 | 2,545,836 | +0.08(+0.16%) |
Jul 12, 2016 | 48.32 | 48.55 | 47.95 | 48.02 | 3,619,705 | -0.18(-0.38%) |
Jul 11, 2016 | 48.59 | 48.69 | 48.17 | 48.20 | 3,455,357 | -0.07(-0.15%) |
Jul 08, 2016 | 48.06 | 48.40 | 47.69 | 48.27 | 3,418,349 | +0.58(+1.22%) |
Jul 07, 2016 | 47.98 | 48.22 | 47.58 | 47.69 | 4,899,351 | +0.39(+0.83%) |
Jul 05, 2016 | 46.67 | 47.46 | 46.64 | 47.29 | 4,585,065 | +0.51(+1.09%) |
Jul 01, 2016 | 46.52 | 46.78 | 46.78 | 46.78 | 5,613,800 | -0.05(-0.10%) |
Jun 30, 2016 | 44.45 | 46.87 | 44.13 | 46.83 | 9,575,726 | +2.64(+5.99%) |
Jun 29, 2016 | 43.95 | 44.29 | 43.85 | 44.18 | 4,474,431 | +0.48(+1.10%) |
Jun 28, 2016 | 42.90 | 43.75 | 42.76 | 43.70 | 4,702,505 | +0.99(+2.32%) |
Jun 27, 2016 | 42.74 | 42.99 | 42.33 | 42.71 | 4,696,929 | -0.29(-0.68%) |
Jun 24, 2016 | 42.33 | 43.66 | 42.16 | 43.00 | 5,825,011 | -1.30(-2.93%) |
Jun 23, 2016 | 43.80 | 44.31 | 43.76 | 44.30 | 1,839,194 | +0.77(+1.77%) |
Jun 22, 2016 | 43.77 | 43.80 | 43.44 | 43.53 | 1,708,694 | -0.16(-0.36%) |
Jun 21, 2016 | 43.59 | 43.80 | 43.44 | 43.69 | 1,976,400 | +0.20(+0.45%) |
Jun 20, 2016 | 43.39 | 43.79 | 43.37 | 43.49 | 1,967,982 | +0.53(+1.23%) |
Jun 17, 2016 | 43.18 | 43.20 | 42.70 | 42.96 | 2,832,515 | -0.24(-0.56%) |
Jun 16, 2016 | 42.79 | 43.29 | 42.59 | 43.21 | 1,395,840 | +0.30(+0.70%) |
Jun 15, 2016 | 42.98 | 43.28 | 42.77 | 42.91 | 1,774,340 | -0.05(-0.11%) |
Jun 14, 2016 | 42.52 | 42.99 | 42.50 | 42.96 | 2,018,697 | +0.28(+0.65%) |
Jun 13, 2016 | 42.74 | 43.00 | 42.63 | 42.68 | 2,255,162 | -0.26(-0.60%) |
Jun 10, 2016 | 42.77 | 43.21 | 42.66 | 42.94 | 2,026,532 | -0.51(-1.18%) |
Jun 09, 2016 | 43.27 | 43.55 | 43.18 | 43.45 | 1,225,008 | +0.07(+0.16%) |
Jun 08, 2016 | 43.33 | 43.42 | 43.14 | 43.38 | 1,879,820 | +0.01(+0.02%) |
Jun 07, 2016 | 43.25 | 43.63 | 43.22 | 43.37 | 2,724,148 | +0.15(+0.35%) |
Jun 06, 2016 | 43.12 | 43.44 | 43.07 | 43.22 | 2,766,876 | +0.17(+0.38%) |
Jun 03, 2016 | 43.01 | 43.14 | 42.66 | 43.06 | 2,376,300 | -0.18(-0.42%) |
Jun 02, 2016 | 42.83 | 43.25 | 42.64 | 43.24 | 2,864,522 | +0.38(+0.88%) |
Jun 01, 2016 | 42.59 | 42.88 | 42.48 | 42.86 | 2,013,782 | +0.19(+0.44%) |
May 31, 2016 | 42.91 | 42.96 | 42.25 | 42.67 | 3,104,026 | -0.09(-0.20%) |
May 27, 2016 | 42.55 | 42.76 | 42.76 | 42.76 | 2,175,153 | +0.28(+0.67%) |
May 26, 2016 | 42.15 | 42.54 | 42.10 | 42.48 | 2,678,848 | +0.24(+0.56%) |
May 25, 2016 | 41.89 | 42.27 | 41.87 | 42.24 | 2,489,625 | +0.46(+1.11%) |
May 24, 2016 | 40.96 | 41.81 | 40.89 | 41.78 | 2,397,145 | +1.06(+2.61%) |
May 23, 2016 | 41.00 | 41.07 | 40.70 | 40.71 | 1,525,648 | -0.24(-0.58%) |
May 20, 2016 | 40.83 | 41.19 | 40.81 | 40.95 | 1,999,370 | +0.25(+0.62%) |
May 19, 2016 | 40.47 | 40.77 | 40.21 | 40.70 | 1,571,489 | -0.02(-0.04%) |
May 18, 2016 | 40.46 | 40.93 | 40.34 | 40.71 | 1,785,779 | +0.20(+0.51%) |
May 17, 2016 | 40.91 | 41.03 | 40.37 | 40.51 | 1,832,340 | -0.46(-1.13%) |
May 16, 2016 | 40.70 | 41.23 | 40.54 | 40.97 | 2,020,975 | +0.28(+0.68%) |
May 13, 2016 | 41.01 | 41.22 | 40.67 | 40.70 | 1,614,833 | -0.31(-0.77%) |
May 12, 2016 | 41.22 | 41.33 | 40.85 | 41.01 | 2,403,123 | -0.08(-0.19%) |
May 11, 2016 | 41.59 | 41.59 | 41.00 | 41.09 | 2,070,096 | -0.54(-1.29%) |
May 10, 2016 | 41.08 | 41.66 | 40.94 | 41.63 | 2,081,696 | +0.71(+1.73%) |
May 09, 2016 | 40.91 | 41.09 | 40.74 | 40.92 | 1,673,071 | +0.06(+0.15%) |
May 06, 2016 | 40.19 | 40.85 | 40.19 | 40.85 | 2,506,841 | +0.57(+1.41%) |
May 05, 2016 | 40.89 | 40.99 | 40.24 | 40.29 | 3,179,273 | -0.54(-1.31%) |
May 04, 2016 | 40.64 | 40.88 | 40.53 | 40.82 | 1,754,284 | -0.09(-0.21%) |
May 03, 2016 | 40.82 | 41.10 | 40.69 | 40.91 | 1,925,842 | -0.16(-0.38%) |
May 02, 2016 | 40.78 | 41.11 | 40.69 | 41.06 | 1,621,206 | +0.37(+0.92%) |
Apr 29, 2016 | 40.83 | 41.06 | 40.44 | 40.69 | 2,928,892 | -0.55(-1.33%) |
Apr 28, 2016 | 41.10 | 41.60 | 40.82 | 41.24 | 2,553,497 | -0.23(-0.56%) |
Apr 27, 2016 | 41.12 | 41.56 | 40.99 | 41.47 | 2,074,221 | +0.37(+0.89%) |
Apr 26, 2016 | 40.99 | 41.23 | 40.85 | 41.10 | 2,897,041 | +0.06(+0.15%) |
Apr 25, 2016 | 40.81 | 41.04 | 40.63 | 41.04 | 2,902,878 | +0.23(+0.57%) |
Apr 22, 2016 | 40.82 | 41.12 | 40.66 | 40.81 | 2,116,376 | -0.02(-0.04%) |
Apr 21, 2016 | 41.60 | 41.70 | 40.76 | 40.82 | 2,535,538 | -0.86(-2.06%) |
Apr 20, 2016 | 41.99 | 42.02 | 41.60 | 41.68 | 2,365,791 | -0.13(-0.32%) |
Apr 19, 2016 | 41.83 | 41.92 | 41.57 | 41.81 | 2,674,005 | +0.11(+0.26%) |
Apr 18, 2016 | 41.23 | 41.71 | 40.99 | 41.71 | 1,417,183 | +0.43(+1.04%) |
Apr 15, 2016 | 41.21 | 41.35 | 40.98 | 41.28 | 1,748,051 | -0.05(-0.11%) |
Apr 14, 2016 | 41.49 | 41.57 | 41.24 | 41.32 | 1,608,367 | -0.10(-0.25%) |
Apr 13, 2016 | 41.65 | 41.65 | 41.10 | 41.42 | 2,808,627 | -0.02(-0.06%) |
Apr 12, 2016 | 41.19 | 41.47 | 40.96 | 41.45 | 2,551,887 | +0.32(+0.78%) |
Apr 11, 2016 | 41.57 | 41.82 | 41.06 | 41.13 | 2,119,642 | -0.28(-0.68%) |
Apr 08, 2016 | 41.56 | 41.71 | 41.28 | 41.41 | 1,545,797 | +0.13(+0.32%) |
Apr 07, 2016 | 41.54 | 41.73 | 41.12 | 41.28 | 2,656,803 | -0.60(-1.44%) |
Apr 06, 2016 | 41.09 | 41.91 | 41.09 | 41.88 | 2,615,018 | +0.41(+1.00%) |
Apr 05, 2016 | 42.56 | 42.56 | 41.42 | 41.46 | 2,774,042 | -0.27(-0.64%) |
Apr 04, 2016 | 42.49 | 42.51 | 41.62 | 41.73 | 2,431,481 | -0.56(-1.33%) |
Apr 01, 2016 | 41.62 | 42.31 | 41.53 | 42.29 | 2,602,012 | +0.12(+0.30%) |
Mar 31, 2016 | 41.75 | 42.54 | 41.56 | 42.17 | 4,040,448 | +0.56(+1.35%) |
Mar 30, 2016 | 41.85 | 41.88 | 40.85 | 41.60 | 5,391,484 | -0.94(-2.20%) |
Mar 29, 2016 | 42.17 | 42.60 | 42.16 | 42.54 | 2,731,375 | +0.25(+0.59%) |
Mar 28, 2016 | 42.21 | 42.45 | 41.93 | 42.29 | 2,304,967 | +0.14(+0.33%) |
Mar 24, 2016 | 42.00 | 42.15 | 42.15 | 42.15 | 1,812,852 | +0.03(+0.07%) |
Mar 23, 2016 | 42.21 | 42.35 | 42.03 | 42.12 | 1,815,525 | -0.08(-0.19%) |
Mar 22, 2016 | 42.09 | 42.27 | 41.71 | 42.20 | 1,729,682 | -0.16(-0.37%) |
Mar 21, 2016 | 42.11 | 42.40 | 41.82 | 42.35 | 1,294,900 | +0.20(+0.48%) |
Mar 18, 2016 | 42.52 | 42.52 | 41.97 | 42.15 | 3,168,111 | -0.19(-0.44%) |
Mar 17, 2016 | 41.61 | 42.51 | 41.38 | 42.34 | 2,791,977 | +0.73(+1.74%) |
Mar 16, 2016 | 41.21 | 41.67 | 41.19 | 41.61 | 1,408,796 | +0.13(+0.32%) |
Mar 15, 2016 | 41.07 | 41.54 | 40.91 | 41.48 | 1,691,719 | +0.09(+0.23%) |
Mar 14, 2016 | 41.14 | 41.46 | 41.02 | 41.39 | 1,677,183 | +0.05(+0.11%) |
Mar 11, 2016 | 40.97 | 41.42 | 40.60 | 41.34 | 2,296,598 | +0.84(+2.08%) |
Mar 10, 2016 | 40.82 | 41.17 | 40.15 | 40.50 | 1,985,919 | -0.20(-0.48%) |
Mar 09, 2016 | 40.84 | 40.89 | 40.56 | 40.69 | 1,837,256 | +0.06(+0.15%) |
Mar 08, 2016 | 40.52 | 40.97 | 40.48 | 40.63 | 1,834,121 | -0.43(-1.05%) |
Mar 07, 2016 | 40.79 | 41.23 | 40.60 | 41.06 | 2,193,923 | +0.01(+0.02%) |
Mar 04, 2016 | 41.01 | 41.22 | 40.61 | 41.05 | 1,995,348 | +0.10(+0.25%) |
Mar 03, 2016 | 40.71 | 40.97 | 40.46 | 40.95 | 2,648,970 | +0.19(+0.46%) |
Mar 02, 2016 | 40.92 | 40.96 | 40.54 | 40.76 | 2,963,343 | -0.31(-0.76%) |
Mar 01, 2016 | 40.52 | 41.07 | 40.45 | 41.07 | 2,530,753 | +0.95(+2.37%) |
Feb 29, 2016 | 40.32 | 40.66 | 40.10 | 40.12 | 2,714,470 | -0.23(-0.56%) |
Feb 26, 2016 | 40.98 | 40.99 | 40.25 | 40.35 | 2,136,647 | -0.36(-0.88%) |
Feb 25, 2016 | 40.36 | 40.72 | 40.12 | 40.71 | 1,809,875 | +0.40(+0.99%) |
Feb 24, 2016 | 39.82 | 40.34 | 39.55 | 40.31 | 2,051,049 | +0.16(+0.41%) |
Feb 23, 2016 | 40.22 | 40.64 | 40.10 | 40.14 | 2,205,905 | -0.39(-0.96%) |
Feb 22, 2016 | 40.25 | 40.55 | 40.09 | 40.53 | 3,340,851 | +0.52(+1.31%) |
Feb 19, 2016 | 39.56 | 40.05 | 39.39 | 40.01 | 3,052,979 | +0.31(+0.79%) |
Feb 18, 2016 | 39.32 | 39.83 | 39.23 | 39.70 | 3,231,390 | +0.19(+0.47%) |
Feb 17, 2016 | 39.07 | 39.62 | 39.07 | 39.51 | 3,192,782 | +0.48(+1.24%) |
Feb 16, 2016 | 37.97 | 39.09 | 37.97 | 39.03 | 3,646,989 | +0.82(+2.15%) |
Feb 12, 2016 | 37.73 | 38.21 | 38.21 | 38.21 | 4,035,463 | +0.94(+2.51%) |
Feb 11, 2016 | 35.98 | 37.58 | 35.97 | 37.27 | 6,714,300 | +0.60(+1.64%) |
Feb 10, 2016 | 36.88 | 37.31 | 36.56 | 36.67 | 3,396,039 | +0.24(+0.66%) |
Feb 09, 2016 | 36.21 | 36.76 | 36.19 | 36.43 | 4,178,241 | -0.12(-0.32%) |
Feb 08, 2016 | 36.17 | 36.65 | 35.78 | 36.54 | 5,045,440 | -0.18(-0.49%) |
Feb 05, 2016 | 37.45 | 37.60 | 36.48 | 36.72 | 4,738,555 | -0.70(-1.88%) |
Feb 04, 2016 | 37.29 | 37.86 | 36.97 | 37.43 | 3,867,355 | -0.12(-0.33%) |
Feb 03, 2016 | 37.85 | 37.99 | 37.00 | 37.55 | 6,320,408 | -0.20(-0.52%) |
Feb 02, 2016 | 37.31 | 37.75 | 36.93 | 37.75 | 8,922,072 | +0.00(+0.00%) |
Feb 01, 2016 | 37.26 | 37.83 | 37.01 | 37.75 | 4,438,059 | +0.38(+1.02%) |
Jan 29, 2016 | 36.55 | 37.36 | 36.43 | 37.36 | 5,318,058 | +1.12(+3.09%) |
Jan 28, 2016 | 36.84 | 36.84 | 36.07 | 36.24 | 3,633,321 | -0.13(-0.35%) |
Jan 27, 2016 | 36.91 | 37.15 | 36.19 | 36.37 | 3,333,062 | -0.54(-1.47%) |
Jan 26, 2016 | 36.93 | 37.14 | 36.70 | 36.91 | 2,570,766 | +0.23(+0.63%) |
Jan 25, 2016 | 37.17 | 37.26 | 36.60 | 36.68 | 2,707,181 | -0.60(-1.62%) |
Jan 22, 2016 | 37.29 | 37.78 | 37.03 | 37.29 | 5,234,176 | +0.62(+1.69%) |
Jan 21, 2016 | 36.32 | 36.99 | 35.78 | 36.67 | 5,739,855 | +0.57(+1.59%) |
Jan 20, 2016 | 36.27 | 36.54 | 35.41 | 36.09 | 5,450,105 | -0.66(-1.79%) |
Jan 19, 2016 | 36.67 | 36.86 | 36.35 | 36.75 | 5,249,277 | +0.62(+1.71%) |
Jan 15, 2016 | 35.65 | 36.13 | 36.13 | 36.13 | 4,370,655 | -0.48(-1.31%) |
Jan 14, 2016 | 36.10 | 36.89 | 35.96 | 36.61 | 3,731,157 | +0.73(+2.03%) |
Jan 13, 2016 | 36.93 | 36.94 | 35.85 | 35.89 | 5,137,154 | -0.84(-2.28%) |
Jan 12, 2016 | 36.88 | 36.88 | 36.20 | 36.72 | 6,729,823 | +0.03(+0.08%) |
Jan 11, 2016 | 36.88 | 37.08 | 36.31 | 36.69 | 6,823,565 | -0.11(-0.29%) |
Jan 08, 2016 | 37.54 | 37.73 | 36.71 | 36.80 | 7,019,227 | -0.67(-1.80%) |
Jan 07, 2016 | 37.48 | 38.19 | 36.97 | 37.47 | 9,813,922 | -1.82(-4.63%) |
Jan 06, 2016 | 39.38 | 39.60 | 39.22 | 39.29 | 3,262,262 | -0.56(-1.42%) |
Jan 05, 2016 | 40.14 | 40.25 | 39.65 | 39.85 | 3,777,828 | -0.03(-0.08%) |
Jan 04, 2016 | 40.23 | 40.32 | 39.48 | 39.89 | 3,897,902 | -1.04(-2.53%) |
Dec 31, 2015 | 41.36 | 40.92 | 40.92 | 40.92 | 2,565,241 | -0.69(-1.65%) |
Dec 30, 2015 | 42.01 | 42.17 | 41.60 | 41.61 | 1,740,201 | -0.37(-0.88%) |
Dec 29, 2015 | 41.78 | 42.20 | 41.73 | 41.98 | 2,096,646 | +0.36(+0.87%) |
Dec 28, 2015 | 41.45 | 41.67 | 41.29 | 41.62 | 1,646,094 | -0.02(-0.06%) |
Dec 24, 2015 | 41.81 | 41.64 | 41.64 | 41.64 | 1,077,380 | -0.10(-0.24%) |
Dec 23, 2015 | 40.86 | 41.84 | 40.84 | 41.74 | 2,900,435 | +0.96(+2.35%) |
Dec 22, 2015 | 41.00 | 41.01 | 39.55 | 40.78 | 4,986,671 | +0.09(+0.21%) |
Dec 21, 2015 | 40.92 | 41.01 | 40.33 | 40.70 | 4,664,816 | +0.12(+0.29%) |
Dec 18, 2015 | 41.20 | 41.20 | 40.53 | 40.58 | 7,582,753 | -0.70(-1.69%) |
Dec 17, 2015 | 41.87 | 42.01 | 41.28 | 41.28 | 2,888,552 | -0.55(-1.31%) |
Dec 16, 2015 | 41.39 | 41.91 | 41.17 | 41.83 | 2,696,788 | +0.76(+1.85%) |
Dec 15, 2015 | 41.20 | 41.34 | 40.85 | 41.07 | 3,296,375 | +0.23(+0.57%) |
Dec 14, 2015 | 40.62 | 41.01 | 40.45 | 40.84 | 2,410,192 | +0.41(+1.01%) |
Dec 11, 2015 | 41.34 | 41.34 | 40.30 | 40.43 | 3,162,748 | -0.67(-1.62%) |
Dec 10, 2015 | 41.06 | 41.38 | 40.84 | 41.09 | 2,193,550 | +0.09(+0.23%) |
Dec 09, 2015 | 41.19 | 41.65 | 40.84 | 41.00 | 2,368,576 | -0.38(-0.92%) |
Dec 08, 2015 | 41.17 | 41.50 | 40.98 | 41.38 | 2,104,126 | -0.02(-0.06%) |
Dec 07, 2015 | 41.48 | 41.63 | 41.14 | 41.40 | 1,674,903 | -0.15(-0.37%) |
Dec 04, 2015 | 40.93 | 41.60 | 40.81 | 41.56 | 3,232,935 | +0.82(+2.01%) |
Dec 03, 2015 | 41.76 | 41.77 | 40.62 | 40.74 | 4,357,119 | -0.97(-2.34%) |
Dec 02, 2015 | 41.71 | 42.08 | 41.60 | 41.71 | 3,488,918 | -0.19(-0.44%) |
Dec 01, 2015 | 41.97 | 42.39 | 41.70 | 41.90 | 2,710,042 | -0.08(-0.18%) |
Nov 30, 2015 | 41.90 | 42.09 | 41.77 | 41.97 | 2,932,506 | +0.15(+0.35%) |
Nov 27, 2015 | 42.03 | 42.12 | 41.80 | 41.83 | 1,211,821 | -0.26(-0.62%) |
Nov 25, 2015 | 41.97 | 42.09 | 42.09 | 42.09 | 1,782,150 | +0.17(+0.41%) |
Nov 24, 2015 | 41.87 | 42.04 | 41.37 | 41.92 | 2,641,882 | -0.10(-0.24%) |
Nov 23, 2015 | 42.12 | 42.18 | 41.81 | 42.02 | 2,002,773 | -0.10(-0.24%) |
Nov 20, 2015 | 42.13 | 42.20 | 41.88 | 42.12 | 3,016,161 | +0.30(+0.72%) |
Nov 19, 2015 | 41.74 | 41.94 | 41.63 | 41.82 | 2,719,123 | +0.09(+0.22%) |
Nov 18, 2015 | 41.26 | 41.75 | 41.05 | 41.73 | 2,619,947 | +0.46(+1.13%) |
Nov 17, 2015 | 41.15 | 41.36 | 40.70 | 41.26 | 2,850,600 | -0.02(-0.06%) |
Nov 16, 2015 | 40.55 | 41.31 | 40.55 | 41.29 | 2,934,528 | +0.77(+1.91%) |
Nov 13, 2015 | 40.88 | 41.09 | 40.44 | 40.51 | 3,039,579 | -0.38(-0.93%) |
Nov 12, 2015 | 41.07 | 41.30 | 40.88 | 40.89 | 2,590,193 | -0.25(-0.60%) |
Nov 11, 2015 | 41.10 | 41.46 | 41.09 | 41.14 | 2,320,465 | +0.05(+0.11%) |
Nov 10, 2015 | 40.80 | 41.12 | 40.74 | 41.09 | 2,274,709 | +0.29(+0.72%) |
Nov 09, 2015 | 40.59 | 40.88 | 40.28 | 40.80 | 2,695,333 | -0.05(-0.13%) |
Nov 06, 2015 | 40.55 | 40.98 | 40.42 | 40.85 | 3,134,221 | +0.20(+0.49%) |
Nov 05, 2015 | 40.15 | 40.80 | 40.05 | 40.65 | 3,729,832 | +0.56(+1.39%) |
Nov 04, 2015 | 40.04 | 40.23 | 39.92 | 40.09 | 1,987,289 | +0.06(+0.15%) |
Nov 03, 2015 | 40.00 | 40.21 | 39.82 | 40.03 | 2,669,188 | -0.13(-0.33%) |
Nov 02, 2015 | 40.01 | 40.21 | 39.89 | 40.16 | 1,616,510 | +0.26(+0.64%) |
Oct 30, 2015 | 40.06 | 40.28 | 39.82 | 39.91 | 2,905,969 | -0.14(-0.35%) |
Oct 29, 2015 | 39.90 | 40.09 | 39.80 | 40.05 | 2,005,438 | -0.05(-0.12%) |
Oct 28, 2015 | 40.03 | 40.20 | 39.60 | 40.09 | 3,393,525 | +0.12(+0.29%) |
Oct 27, 2015 | 39.88 | 40.03 | 39.65 | 39.98 | 2,961,278 | -0.05(-0.11%) |
Oct 26, 2015 | 39.86 | 40.07 | 39.64 | 40.03 | 2,928,685 | +0.28(+0.70%) |
Oct 23, 2015 | 39.85 | 39.87 | 39.46 | 39.75 | 3,159,091 | +0.14(+0.36%) |
Oct 22, 2015 | 38.78 | 39.75 | 38.77 | 39.60 | 4,717,462 | +0.99(+2.56%) |
Oct 21, 2015 | 38.89 | 39.10 | 38.51 | 38.61 | 2,390,606 | -0.08(-0.20%) |
Oct 20, 2015 | 38.57 | 38.92 | 38.38 | 38.69 | 2,084,816 | -0.04(-0.10%) |
Oct 19, 2015 | 38.56 | 38.93 | 38.38 | 38.73 | 2,517,716 | +0.18(+0.46%) |
Oct 16, 2015 | 38.32 | 38.64 | 38.04 | 38.55 | 2,426,568 | +0.28(+0.72%) |
Oct 15, 2015 | 37.66 | 38.28 | 37.66 | 38.28 | 2,344,673 | +0.25(+0.67%) |
Oct 14, 2015 | 38.30 | 38.38 | 37.95 | 38.02 | 1,927,121 | -0.18(-0.48%) |
Oct 13, 2015 | 38.46 | 38.53 | 38.09 | 38.21 | 2,929,932 | -0.41(-1.05%) |
Oct 12, 2015 | 38.48 | 38.71 | 38.31 | 38.61 | 1,949,881 | +0.19(+0.50%) |
Oct 09, 2015 | 38.41 | 38.61 | 38.34 | 38.42 | 4,166,631 | +0.08(+0.20%) |
Oct 08, 2015 | 37.90 | 38.42 | 37.83 | 38.34 | 2,766,405 | +0.38(+0.99%) |
Oct 07, 2015 | 37.52 | 37.97 | 37.44 | 37.97 | 3,237,968 | +0.72(+1.94%) |
Oct 06, 2015 | 37.53 | 37.69 | 37.15 | 37.25 | 4,392,290 | -0.12(-0.31%) |
Oct 05, 2015 | 37.14 | 37.43 | 36.76 | 37.36 | 4,089,460 | +0.70(+1.91%) |
Oct 02, 2015 | 36.36 | 36.73 | 35.60 | 36.66 | 8,119,108 | -0.28(-0.77%) |