Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.69 | 36.89 | 36.65 | 36.79 | 2,064,845 | -0.07(-0.19%) |
Oct 28, 2016 | 36.91 | 36.99 | 36.78 | 36.86 | 1,604,730 | +0.20(+0.55%) |
Oct 27, 2016 | 36.98 | 36.98 | 36.66 | 36.66 | 1,359,282 | -0.18(-0.48%) |
Oct 26, 2016 | 36.83 | 36.96 | 36.78 | 36.84 | 1,225,438 | -0.24(-0.65%) |
Oct 25, 2016 | 37.11 | 37.17 | 36.99 | 37.08 | 1,506,769 | -0.05(-0.14%) |
Oct 24, 2016 | 37.27 | 37.29 | 37.12 | 37.13 | 1,046,261 | -0.09(-0.23%) |
Oct 21, 2016 | 37.08 | 37.25 | 37.07 | 37.22 | 2,047,727 | -0.22(-0.58%) |
Oct 20, 2016 | 37.34 | 37.51 | 37.21 | 37.44 | 2,253,944 | +0.23(+0.61%) |
Oct 19, 2016 | 37.45 | 37.47 | 37.18 | 37.21 | 6,172,885 | -0.43(-1.14%) |
Oct 18, 2016 | 37.67 | 37.72 | 37.46 | 37.64 | 2,486,044 | +0.31(+0.82%) |
Oct 17, 2016 | 37.40 | 37.54 | 37.28 | 37.33 | 2,191,939 | -0.38(-0.99%) |
Oct 14, 2016 | 38.00 | 38.02 | 37.70 | 37.71 | 3,433,887 | -0.30(-0.78%) |
Oct 13, 2016 | 37.86 | 38.17 | 37.75 | 38.00 | 6,201,762 | -1.06(-2.72%) |
Oct 12, 2016 | 39.22 | 39.30 | 39.06 | 39.07 | 2,762,841 | -0.25(-0.64%) |
Oct 11, 2016 | 39.59 | 39.59 | 39.15 | 39.32 | 4,450,026 | -0.25(-0.64%) |
Oct 10, 2016 | 39.57 | 39.77 | 39.48 | 39.57 | 1,238,041 | +0.00(+0.00%) |
Oct 07, 2016 | 39.69 | 39.74 | 39.26 | 39.57 | 1,730,859 | -0.31(-0.79%) |
Oct 06, 2016 | 39.64 | 39.98 | 39.61 | 39.89 | 1,533,405 | -0.04(-0.11%) |
Oct 05, 2016 | 40.13 | 40.15 | 39.85 | 39.93 | 1,775,411 | -0.58(-1.42%) |
Oct 04, 2016 | 40.91 | 40.91 | 40.42 | 40.51 | 2,311,872 | +0.14(+0.35%) |
Oct 03, 2016 | 40.39 | 40.44 | 40.24 | 40.37 | 1,452,064 | +0.15(+0.37%) |
Sep 30, 2016 | 39.98 | 40.39 | 39.98 | 40.22 | 1,968,672 | +0.32(+0.81%) |
Sep 29, 2016 | 40.31 | 40.35 | 39.84 | 39.90 | 1,981,151 | -0.69(-1.70%) |
Sep 28, 2016 | 40.51 | 40.61 | 40.29 | 40.59 | 1,436,783 | +0.28(+0.69%) |
Sep 27, 2016 | 40.05 | 40.38 | 39.98 | 40.31 | 1,470,769 | +0.47(+1.18%) |
Sep 26, 2016 | 39.87 | 39.97 | 39.74 | 39.84 | 1,224,978 | -0.38(-0.95%) |
Sep 23, 2016 | 40.30 | 40.40 | 40.16 | 40.22 | 1,872,903 | -0.30(-0.73%) |
Sep 22, 2016 | 40.60 | 40.78 | 40.48 | 40.52 | 1,839,000 | +0.90(+2.27%) |
Sep 21, 2016 | 39.28 | 39.65 | 39.20 | 39.62 | 1,671,569 | +0.14(+0.35%) |
Sep 20, 2016 | 39.63 | 39.71 | 39.45 | 39.48 | 1,468,501 | -0.11(-0.29%) |
Sep 19, 2016 | 39.64 | 39.81 | 39.54 | 39.59 | 1,301,439 | +0.38(+0.98%) |
Sep 16, 2016 | 39.24 | 39.31 | 39.09 | 39.21 | 1,890,133 | -0.65(-1.64%) |
Sep 15, 2016 | 39.63 | 39.92 | 39.47 | 39.86 | 1,886,635 | +0.25(+0.64%) |
Sep 14, 2016 | 39.60 | 39.85 | 39.54 | 39.61 | 1,641,379 | -0.03(-0.07%) |
Sep 13, 2016 | 39.87 | 40.06 | 39.57 | 39.64 | 1,690,998 | -0.59(-1.47%) |
Sep 12, 2016 | 39.77 | 40.31 | 39.71 | 40.23 | 3,026,225 | +0.43(+1.07%) |
Sep 09, 2016 | 40.42 | 40.45 | 39.79 | 39.80 | 2,049,995 | -0.93(-2.29%) |
Sep 08, 2016 | 41.07 | 41.19 | 40.72 | 40.73 | 3,314,735 | -0.58(-1.39%) |
Sep 07, 2016 | 41.57 | 41.57 | 41.24 | 41.31 | 2,157,450 | -0.15(-0.36%) |
Sep 06, 2016 | 41.32 | 41.57 | 41.17 | 41.46 | 3,265,853 | -0.31(-0.75%) |
Sep 02, 2016 | 41.74 | 41.77 | 41.77 | 41.77 | 2,860,469 | +1.31(+3.23%) |
Sep 01, 2016 | 40.27 | 40.49 | 40.18 | 40.46 | 1,393,853 | +0.24(+0.59%) |
Aug 31, 2016 | 40.03 | 40.26 | 39.95 | 40.23 | 2,094,830 | +0.06(+0.15%) |
Aug 30, 2016 | 40.42 | 40.49 | 40.13 | 40.17 | 1,076,889 | -0.24(-0.58%) |
Aug 29, 2016 | 40.16 | 40.40 | 40.14 | 40.40 | 1,159,095 | +0.21(+0.52%) |
Aug 26, 2016 | 40.37 | 40.73 | 40.10 | 40.19 | 1,691,727 | -0.11(-0.28%) |
Aug 25, 2016 | 40.32 | 40.42 | 40.26 | 40.31 | 983,300 | +0.15(+0.37%) |
Aug 24, 2016 | 40.29 | 40.31 | 40.01 | 40.16 | 1,948,460 | -0.27(-0.67%) |
Aug 23, 2016 | 40.55 | 40.68 | 40.33 | 40.43 | 1,172,873 | -0.02(-0.04%) |
Aug 22, 2016 | 40.27 | 40.48 | 40.22 | 40.45 | 1,378,192 | -0.31(-0.75%) |
Aug 19, 2016 | 40.55 | 40.75 | 40.40 | 40.75 | 944,881 | -0.11(-0.28%) |
Aug 18, 2016 | 40.84 | 40.89 | 40.71 | 40.87 | 1,110,052 | +0.02(+0.04%) |
Aug 17, 2016 | 40.59 | 40.88 | 40.46 | 40.85 | 1,440,400 | +0.31(+0.75%) |
Aug 16, 2016 | 40.54 | 40.71 | 40.48 | 40.54 | 1,643,381 | +0.03(+0.06%) |
Aug 15, 2016 | 40.50 | 40.82 | 40.43 | 40.52 | 2,509,534 | -0.04(-0.11%) |
Aug 12, 2016 | 40.59 | 40.70 | 40.46 | 40.56 | 1,107,269 | -0.10(-0.24%) |
Aug 11, 2016 | 40.50 | 40.82 | 40.41 | 40.66 | 2,047,108 | +0.65(+1.61%) |
Aug 10, 2016 | 40.06 | 40.25 | 39.88 | 40.01 | 2,020,077 | +0.02(+0.04%) |
Aug 09, 2016 | 39.76 | 40.12 | 39.72 | 39.99 | 2,122,423 | +0.45(+1.15%) |
Aug 08, 2016 | 39.43 | 39.57 | 39.33 | 39.54 | 1,651,783 | -0.17(-0.44%) |
Aug 05, 2016 | 39.62 | 39.86 | 39.59 | 39.71 | 1,449,868 | +0.24(+0.60%) |
Aug 04, 2016 | 39.27 | 39.55 | 39.25 | 39.48 | 1,358,972 | +0.28(+0.71%) |
Aug 03, 2016 | 39.35 | 39.47 | 39.14 | 39.20 | 1,469,111 | -0.74(-1.85%) |
Aug 02, 2016 | 40.08 | 40.09 | 39.83 | 39.94 | 1,847,360 | +0.24(+0.61%) |
Aug 01, 2016 | 39.77 | 39.89 | 39.66 | 39.70 | 1,782,271 | -0.23(-0.59%) |
Jul 29, 2016 | 39.57 | 40.09 | 39.56 | 39.93 | 1,630,431 | +0.23(+0.59%) |
Jul 28, 2016 | 39.77 | 39.80 | 39.52 | 39.70 | 1,748,436 | +0.18(+0.46%) |
Jul 27, 2016 | 39.68 | 39.71 | 39.21 | 39.51 | 2,667,252 | -0.32(-0.80%) |
Jul 26, 2016 | 40.00 | 40.09 | 39.75 | 39.83 | 2,148,769 | +0.11(+0.28%) |
Jul 25, 2016 | 39.77 | 39.79 | 39.53 | 39.72 | 1,244,244 | -0.03(-0.09%) |
Jul 22, 2016 | 39.62 | 39.89 | 39.60 | 39.76 | 1,549,736 | +0.06(+0.15%) |
Jul 21, 2016 | 39.78 | 39.99 | 39.57 | 39.70 | 2,424,858 | -0.05(-0.13%) |
Jul 20, 2016 | 39.81 | 40.02 | 39.73 | 39.75 | 2,426,104 | +0.03(+0.07%) |
Jul 19, 2016 | 39.80 | 39.94 | 39.63 | 39.72 | 1,928,211 | -0.58(-1.44%) |
Jul 18, 2016 | 40.02 | 40.40 | 39.99 | 40.30 | 3,062,524 | +0.23(+0.58%) |
Jul 15, 2016 | 40.15 | 40.28 | 40.03 | 40.07 | 2,009,654 | -0.06(-0.15%) |
Jul 14, 2016 | 40.44 | 40.46 | 40.05 | 40.13 | 1,919,066 | -0.03(-0.06%) |
Jul 13, 2016 | 39.93 | 40.33 | 39.89 | 40.15 | 1,802,820 | +0.29(+0.74%) |
Jul 12, 2016 | 39.95 | 40.10 | 39.76 | 39.86 | 1,708,728 | -0.26(-0.65%) |
Jul 11, 2016 | 40.00 | 40.25 | 39.86 | 40.12 | 1,524,747 | -0.05(-0.13%) |
Jul 08, 2016 | 40.15 | 39.86 | 39.86 | 40.17 | 1,791,434 | +0.31(+0.78%) |
Jul 07, 2016 | 40.15 | 40.32 | 39.74 | 39.86 | 1,806,792 | -0.16(-0.39%) |
Jul 06, 2016 | 39.73 | 40.09 | 39.44 | 40.02 | 2,254,080 | -0.32(-0.79%) |
Jul 05, 2016 | 40.40 | 40.59 | 40.23 | 40.34 | 2,947,460 | -0.31(-0.77%) |
Jul 01, 2016 | 40.95 | 40.65 | 40.65 | 40.65 | 2,373,735 | +0.01(+0.02%) |
Jun 30, 2016 | 40.05 | 40.64 | 39.86 | 40.64 | 3,637,820 | +1.22(+3.10%) |
Jun 29, 2016 | 39.17 | 39.57 | 39.04 | 39.42 | 3,066,836 | +0.80(+2.06%) |
Jun 28, 2016 | 38.56 | 38.64 | 38.10 | 38.62 | 3,517,563 | +1.01(+2.69%) |
Jun 27, 2016 | 37.58 | 37.68 | 37.11 | 37.61 | 6,146,652 | +0.00(+0.00%) |
Jun 24, 2016 | 38.07 | 38.91 | 37.52 | 37.61 | 9,174,269 | -2.69(-6.68%) |
Jun 23, 2016 | 39.96 | 40.35 | 39.58 | 40.30 | 4,530,334 | +0.89(+2.26%) |
Jun 22, 2016 | 39.45 | 39.80 | 39.36 | 39.41 | 4,093,398 | +0.10(+0.26%) |
Jun 21, 2016 | 38.96 | 39.51 | 38.85 | 39.31 | 3,275,611 | +0.93(+2.41%) |
Jun 20, 2016 | 38.80 | 38.82 | 38.35 | 38.38 | 3,071,625 | +0.87(+2.31%) |
Jun 17, 2016 | 37.38 | 37.55 | 37.03 | 37.51 | 2,919,349 | -0.18(-0.48%) |
Jun 16, 2016 | 36.87 | 37.73 | 36.75 | 37.70 | 3,848,659 | +0.58(+1.56%) |
Jun 15, 2016 | 37.36 | 37.55 | 37.08 | 37.12 | 2,562,245 | -0.04(-0.12%) |
Jun 14, 2016 | 37.08 | 37.31 | 36.96 | 37.16 | 4,972,485 | -0.68(-1.81%) |
Jun 13, 2016 | 37.98 | 38.23 | 37.81 | 37.84 | 3,445,478 | -0.75(-1.95%) |
Jun 10, 2016 | 38.88 | 39.03 | 38.42 | 38.60 | 3,106,121 | -1.29(-3.23%) |
Jun 09, 2016 | 39.73 | 39.93 | 39.70 | 39.89 | 2,324,827 | -0.20(-0.50%) |
Jun 08, 2016 | 40.13 | 40.18 | 39.99 | 40.09 | 1,664,535 | +0.03(+0.06%) |
Jun 07, 2016 | 40.30 | 40.35 | 40.02 | 40.06 | 3,036,574 | +0.22(+0.54%) |
Jun 06, 2016 | 40.05 | 40.12 | 39.70 | 39.84 | 1,588,546 | +0.11(+0.28%) |
Jun 03, 2016 | 39.37 | 39.73 | 39.27 | 39.73 | 1,763,105 | +0.48(+1.21%) |
Jun 02, 2016 | 39.06 | 39.25 | 38.98 | 39.25 | 1,168,391 | +0.00(+0.00%) |
Jun 01, 2016 | 39.09 | 39.28 | 39.04 | 39.25 | 2,470,818 | +0.50(+1.30%) |
May 31, 2016 | 39.47 | 39.47 | 38.64 | 38.75 | 2,262,114 | -0.35(-0.89%) |
May 27, 2016 | 39.07 | 39.10 | 39.10 | 39.10 | 1,458,130 | +0.18(+0.47%) |
May 26, 2016 | 38.87 | 39.06 | 38.84 | 38.92 | 1,923,535 | +0.37(+0.97%) |
May 25, 2016 | 38.86 | 38.89 | 38.53 | 38.54 | 2,850,380 | +0.03(+0.09%) |
May 24, 2016 | 38.05 | 38.61 | 38.03 | 38.51 | 1,864,602 | +0.92(+2.44%) |
May 23, 2016 | 37.57 | 37.74 | 37.49 | 37.59 | 1,777,027 | -0.12(-0.32%) |
May 20, 2016 | 37.89 | 37.93 | 37.65 | 37.71 | 1,602,282 | +0.11(+0.30%) |
May 19, 2016 | 37.57 | 37.68 | 37.37 | 37.60 | 1,878,162 | -0.27(-0.71%) |
May 18, 2016 | 37.85 | 38.18 | 37.62 | 37.87 | 2,046,529 | +0.06(+0.16%) |
May 17, 2016 | 38.15 | 38.29 | 37.70 | 37.81 | 2,083,456 | -0.81(-2.09%) |
May 16, 2016 | 38.27 | 38.69 | 38.24 | 38.61 | 1,401,917 | +0.35(+0.90%) |
May 13, 2016 | 38.57 | 38.73 | 38.19 | 38.27 | 1,647,509 | -0.44(-1.14%) |
May 12, 2016 | 38.97 | 39.00 | 38.49 | 38.71 | 1,891,294 | -0.01(-0.02%) |
May 11, 2016 | 38.86 | 38.99 | 38.68 | 38.72 | 1,633,900 | -0.35(-0.89%) |
May 10, 2016 | 38.82 | 39.09 | 38.80 | 39.06 | 1,891,391 | +0.40(+1.03%) |
May 09, 2016 | 38.67 | 38.87 | 38.58 | 38.67 | 1,900,855 | +0.36(+0.95%) |
May 06, 2016 | 38.00 | 38.31 | 37.97 | 38.30 | 1,423,114 | +0.25(+0.66%) |
May 05, 2016 | 38.02 | 38.25 | 37.96 | 38.05 | 1,640,498 | -0.03(-0.07%) |
May 04, 2016 | 37.94 | 38.15 | 37.89 | 38.08 | 1,814,446 | -0.14(-0.36%) |
May 03, 2016 | 38.31 | 38.44 | 38.12 | 38.21 | 2,300,648 | -0.35(-0.92%) |
May 02, 2016 | 38.34 | 38.63 | 38.29 | 38.57 | 2,503,557 | +0.46(+1.20%) |
Apr 29, 2016 | 38.02 | 38.30 | 37.88 | 38.11 | 5,771,615 | -0.42(-1.08%) |
Apr 28, 2016 | 38.16 | 38.74 | 38.16 | 38.53 | 2,487,080 | -0.20(-0.51%) |
Apr 27, 2016 | 38.63 | 38.82 | 38.45 | 38.73 | 2,247,403 | +0.09(+0.23%) |
Apr 26, 2016 | 38.90 | 39.05 | 38.55 | 38.63 | 1,965,238 | -0.27(-0.68%) |
Apr 25, 2016 | 38.57 | 38.98 | 38.52 | 38.90 | 1,642,747 | +0.21(+0.55%) |
Apr 22, 2016 | 38.65 | 38.76 | 38.35 | 38.69 | 2,058,396 | -0.44(-1.12%) |
Apr 21, 2016 | 39.25 | 39.38 | 39.04 | 39.12 | 2,079,762 | -0.93(-2.32%) |
Apr 20, 2016 | 40.14 | 40.34 | 39.97 | 40.05 | 2,348,076 | -0.35(-0.87%) |
Apr 19, 2016 | 40.29 | 40.51 | 40.13 | 40.40 | 3,668,850 | +1.11(+2.82%) |
Apr 18, 2016 | 39.05 | 39.36 | 39.05 | 39.30 | 1,594,853 | +0.11(+0.28%) |
Apr 15, 2016 | 39.05 | 39.28 | 39.02 | 39.18 | 1,763,564 | +0.28(+0.73%) |
Apr 14, 2016 | 39.22 | 39.24 | 38.85 | 38.90 | 1,766,943 | -0.15(-0.40%) |
Apr 13, 2016 | 39.17 | 39.27 | 38.90 | 39.06 | 2,870,577 | +0.18(+0.46%) |
Apr 12, 2016 | 38.67 | 38.92 | 38.49 | 38.88 | 1,889,803 | +0.39(+1.03%) |
Apr 11, 2016 | 38.64 | 38.88 | 38.48 | 38.48 | 1,550,417 | -0.04(-0.11%) |
Apr 08, 2016 | 38.51 | 38.70 | 38.42 | 38.52 | 1,429,416 | +0.02(+0.04%) |
Apr 07, 2016 | 38.58 | 38.82 | 38.38 | 38.51 | 1,456,215 | -0.33(-0.84%) |
Apr 06, 2016 | 38.51 | 38.86 | 38.46 | 38.83 | 1,705,725 | +0.40(+1.03%) |
Apr 05, 2016 | 38.45 | 38.59 | 38.30 | 38.44 | 1,605,790 | -0.13(-0.33%) |
Apr 04, 2016 | 38.75 | 38.82 | 38.43 | 38.57 | 2,158,292 | +0.23(+0.60%) |
Apr 01, 2016 | 37.74 | 38.35 | 37.73 | 38.33 | 2,261,255 | -0.03(-0.09%) |
Mar 31, 2016 | 38.76 | 38.81 | 38.33 | 38.37 | 2,369,003 | -0.72(-1.85%) |
Mar 30, 2016 | 39.25 | 39.47 | 38.97 | 39.09 | 3,733,266 | +0.45(+1.16%) |
Mar 29, 2016 | 38.32 | 38.64 | 38.23 | 38.64 | 2,859,193 | +0.58(+1.53%) |
Mar 28, 2016 | 37.98 | 38.20 | 37.97 | 38.06 | 766,579 | +0.11(+0.29%) |
Mar 24, 2016 | 37.84 | 37.95 | 37.95 | 37.95 | 1,816,718 | -0.12(-0.32%) |
Mar 23, 2016 | 38.15 | 38.22 | 37.96 | 38.07 | 2,499,857 | +0.49(+1.30%) |
Mar 22, 2016 | 37.42 | 37.67 | 37.42 | 37.58 | 1,912,709 | -0.35(-0.93%) |
Mar 21, 2016 | 37.88 | 38.11 | 37.87 | 37.93 | 1,861,017 | -0.30(-0.79%) |
Mar 18, 2016 | 37.97 | 38.45 | 37.91 | 38.23 | 2,347,658 | -0.03(-0.07%) |
Mar 17, 2016 | 37.70 | 38.35 | 37.67 | 38.26 | 3,838,193 | +0.29(+0.77%) |
Mar 16, 2016 | 37.57 | 37.98 | 37.38 | 37.97 | 2,408,184 | -0.06(-0.16%) |
Mar 15, 2016 | 37.92 | 38.21 | 37.79 | 38.03 | 1,960,221 | +0.17(+0.45%) |
Mar 14, 2016 | 37.97 | 38.03 | 37.77 | 37.85 | 1,896,853 | -0.16(-0.43%) |
Mar 11, 2016 | 37.93 | 38.04 | 37.77 | 38.02 | 2,277,857 | +0.51(+1.35%) |
Mar 10, 2016 | 38.37 | 38.55 | 37.16 | 37.51 | 4,071,294 | -0.09(-0.25%) |
Mar 09, 2016 | 37.77 | 37.95 | 37.54 | 37.60 | 1,979,126 | +0.11(+0.30%) |
Mar 08, 2016 | 37.42 | 37.76 | 37.38 | 37.49 | 1,647,439 | +0.06(+0.16%) |
Mar 07, 2016 | 37.28 | 37.54 | 37.18 | 37.43 | 1,518,115 | -0.27(-0.73%) |
Mar 04, 2016 | 37.85 | 37.87 | 37.62 | 37.71 | 2,483,123 | +0.52(+1.39%) |
Mar 03, 2016 | 36.60 | 37.24 | 36.60 | 37.19 | 2,368,408 | +0.15(+0.42%) |
Mar 02, 2016 | 37.05 | 37.12 | 36.61 | 37.04 | 2,807,193 | -0.75(-1.98%) |
Mar 01, 2016 | 37.32 | 37.87 | 37.26 | 37.78 | 2,942,427 | +1.19(+3.26%) |
Feb 29, 2016 | 36.66 | 37.01 | 36.57 | 36.59 | 2,241,492 | -0.21(-0.58%) |
Feb 26, 2016 | 37.36 | 37.36 | 36.75 | 36.81 | 2,586,770 | -0.42(-1.13%) |
Feb 25, 2016 | 37.19 | 37.29 | 36.99 | 37.23 | 4,188,437 | +0.46(+1.26%) |
Feb 24, 2016 | 36.26 | 36.78 | 36.10 | 36.76 | 2,710,920 | -0.07(-0.19%) |
Feb 23, 2016 | 37.11 | 37.26 | 36.82 | 36.83 | 1,690,312 | -0.45(-1.20%) |
Feb 22, 2016 | 37.25 | 37.52 | 37.15 | 37.28 | 2,233,486 | +0.01(+0.02%) |
Feb 19, 2016 | 36.88 | 37.31 | 36.83 | 37.27 | 2,237,100 | +0.28(+0.77%) |
Feb 18, 2016 | 37.13 | 37.20 | 36.86 | 36.99 | 2,342,297 | -0.19(-0.51%) |
Feb 17, 2016 | 36.97 | 37.28 | 36.83 | 37.18 | 2,684,449 | +0.43(+1.17%) |
Feb 16, 2016 | 36.89 | 36.93 | 36.41 | 36.75 | 3,122,575 | +0.24(+0.66%) |
Feb 12, 2016 | 36.01 | 36.51 | 36.51 | 36.51 | 2,821,672 | +0.58(+1.60%) |
Feb 11, 2016 | 35.89 | 36.05 | 35.64 | 35.93 | 4,153,956 | -0.22(-0.62%) |
Feb 10, 2016 | 36.64 | 36.71 | 36.13 | 36.15 | 4,001,316 | -0.21(-0.57%) |
Feb 09, 2016 | 35.89 | 36.53 | 35.86 | 36.36 | 4,724,969 | -0.11(-0.31%) |
Feb 08, 2016 | 36.04 | 36.62 | 35.88 | 36.47 | 4,381,549 | -0.22(-0.61%) |
Feb 05, 2016 | 36.90 | 36.97 | 36.45 | 36.69 | 4,105,706 | -0.23(-0.63%) |
Feb 04, 2016 | 36.81 | 37.06 | 36.62 | 36.93 | 3,107,099 | -0.81(-2.14%) |
Feb 03, 2016 | 37.85 | 37.90 | 37.33 | 37.73 | 5,594,690 | +0.15(+0.39%) |
Feb 02, 2016 | 37.90 | 37.92 | 37.51 | 37.59 | 1,984,679 | -0.33(-0.88%) |
Feb 01, 2016 | 37.66 | 38.06 | 37.57 | 37.92 | 2,011,105 | +0.07(+0.18%) |
Jan 29, 2016 | 37.15 | 37.89 | 37.10 | 37.85 | 2,311,091 | +1.01(+2.75%) |
Jan 28, 2016 | 36.65 | 37.02 | 36.38 | 36.84 | 2,532,922 | +0.15(+0.42%) |
Jan 27, 2016 | 36.91 | 37.14 | 36.53 | 36.68 | 2,122,902 | +0.02(+0.05%) |
Jan 26, 2016 | 36.30 | 36.82 | 36.28 | 36.67 | 2,655,827 | +0.31(+0.84%) |
Jan 25, 2016 | 36.57 | 36.65 | 36.33 | 36.36 | 2,174,345 | +0.02(+0.05%) |
Jan 22, 2016 | 36.19 | 36.46 | 36.08 | 36.34 | 2,431,888 | +0.87(+2.45%) |
Jan 21, 2016 | 35.41 | 35.68 | 34.90 | 35.47 | 3,945,153 | +0.59(+1.69%) |
Jan 20, 2016 | 35.09 | 35.18 | 34.24 | 34.89 | 3,106,552 | -0.74(-2.08%) |
Jan 19, 2016 | 35.81 | 35.93 | 35.43 | 35.63 | 5,785,421 | +1.30(+3.80%) |
Jan 15, 2016 | 34.20 | 34.32 | 34.32 | 34.32 | 3,054,693 | -0.64(-1.83%) |
Jan 14, 2016 | 34.72 | 35.12 | 34.48 | 34.96 | 2,893,735 | +0.22(+0.64%) |
Jan 13, 2016 | 35.54 | 35.59 | 34.70 | 34.74 | 4,508,979 | -0.63(-1.78%) |
Jan 12, 2016 | 35.28 | 35.56 | 34.92 | 35.37 | 5,471,848 | +0.77(+2.22%) |
Jan 11, 2016 | 34.75 | 34.84 | 34.31 | 34.60 | 2,020,648 | +0.11(+0.32%) |
Jan 08, 2016 | 34.91 | 34.93 | 34.43 | 34.49 | 2,062,394 | -0.43(-1.22%) |
Jan 07, 2016 | 34.95 | 35.28 | 34.82 | 34.92 | 2,501,947 | -0.41(-1.16%) |
Jan 06, 2016 | 35.15 | 35.47 | 35.12 | 35.33 | 1,992,575 | -0.56(-1.57%) |
Jan 05, 2016 | 35.76 | 36.05 | 35.64 | 35.89 | 2,944,943 | -0.11(-0.31%) |
Jan 04, 2016 | 35.99 | 36.09 | 35.41 | 36.00 | 2,442,373 | -0.92(-2.49%) |
Dec 31, 2015 | 37.28 | 36.92 | 36.92 | 36.92 | 782,445 | -0.61(-1.63%) |
Dec 30, 2015 | 37.72 | 37.78 | 37.49 | 37.54 | 1,318,945 | -0.16(-0.43%) |
Dec 29, 2015 | 37.66 | 37.77 | 37.52 | 37.70 | 1,165,834 | +0.44(+1.19%) |
Dec 28, 2015 | 37.19 | 37.29 | 37.08 | 37.26 | 927,550 | +0.13(+0.34%) |
Dec 24, 2015 | 37.20 | 37.13 | 37.13 | 37.13 | 512,009 | -0.06(-0.16%) |
Dec 23, 2015 | 36.76 | 37.20 | 36.74 | 37.19 | 2,014,682 | +0.72(+1.99%) |
Dec 22, 2015 | 36.28 | 36.55 | 36.07 | 36.46 | 1,911,255 | +0.19(+0.52%) |
Dec 21, 2015 | 36.82 | 36.85 | 36.04 | 36.28 | 1,906,407 | -0.14(-0.37%) |
Dec 18, 2015 | 36.47 | 36.70 | 36.33 | 36.41 | 2,595,814 | -0.50(-1.36%) |
Dec 17, 2015 | 37.12 | 37.29 | 36.91 | 36.91 | 2,311,833 | -0.50(-1.34%) |
Dec 16, 2015 | 36.95 | 37.48 | 36.82 | 37.42 | 4,212,046 | +0.78(+2.12%) |
Dec 15, 2015 | 36.50 | 36.87 | 36.45 | 36.64 | 3,830,215 | +0.56(+1.56%) |
Dec 14, 2015 | 36.11 | 36.35 | 35.83 | 36.08 | 4,822,817 | -0.04(-0.12%) |
Dec 11, 2015 | 36.28 | 36.43 | 36.07 | 36.12 | 2,033,173 | -0.55(-1.49%) |
Dec 10, 2015 | 36.87 | 36.96 | 36.60 | 36.67 | 2,637,553 | -0.27(-0.74%) |
Dec 09, 2015 | 37.08 | 37.48 | 36.82 | 36.94 | 2,384,680 | -0.20(-0.55%) |
Dec 08, 2015 | 37.07 | 37.25 | 36.90 | 37.14 | 2,272,747 | -0.40(-1.07%) |
Dec 07, 2015 | 37.44 | 37.58 | 37.27 | 37.55 | 1,575,879 | +0.40(+1.08%) |
Dec 04, 2015 | 36.52 | 37.19 | 36.51 | 37.14 | 2,823,188 | +0.36(+0.97%) |
Dec 03, 2015 | 37.38 | 37.38 | 36.64 | 36.79 | 3,533,548 | -0.84(-2.22%) |
Dec 02, 2015 | 37.72 | 37.89 | 37.55 | 37.62 | 2,036,991 | +0.30(+0.80%) |
Dec 01, 2015 | 37.32 | 37.43 | 37.14 | 37.32 | 1,776,610 | +0.04(+0.11%) |
Nov 30, 2015 | 38.04 | 38.06 | 37.26 | 37.28 | 2,820,986 | -0.77(-2.02%) |
Nov 27, 2015 | 38.26 | 38.33 | 37.99 | 38.05 | 1,534,362 | +0.05(+0.13%) |
Nov 25, 2015 | 38.18 | 38.00 | 38.00 | 38.00 | 2,518,632 | +0.52(+1.39%) |
Nov 24, 2015 | 37.11 | 37.55 | 37.09 | 37.48 | 2,178,474 | -0.26(-0.70%) |
Nov 23, 2015 | 37.92 | 38.01 | 37.63 | 37.74 | 1,752,696 | -0.26(-0.67%) |
Nov 20, 2015 | 37.83 | 38.12 | 37.82 | 38.00 | 4,132,528 | +0.17(+0.45%) |
Nov 19, 2015 | 37.63 | 37.89 | 37.60 | 37.83 | 3,306,581 | +0.32(+0.84%) |
Nov 18, 2015 | 37.09 | 37.55 | 37.07 | 37.51 | 2,149,856 | +0.38(+1.03%) |
Nov 17, 2015 | 37.29 | 37.45 | 37.10 | 37.13 | 2,526,415 | +0.20(+0.55%) |
Nov 16, 2015 | 36.47 | 36.94 | 36.43 | 36.92 | 1,813,145 | +0.55(+1.52%) |
Nov 13, 2015 | 36.43 | 36.60 | 36.28 | 36.37 | 2,144,814 | -0.84(-2.25%) |
Nov 12, 2015 | 37.44 | 37.54 | 37.20 | 37.20 | 2,268,744 | -0.63(-1.67%) |
Nov 11, 2015 | 37.79 | 37.97 | 37.75 | 37.83 | 2,286,210 | +0.45(+1.21%) |
Nov 10, 2015 | 36.91 | 37.45 | 36.91 | 37.38 | 1,675,204 | -0.01(-0.02%) |
Nov 09, 2015 | 37.26 | 37.43 | 37.17 | 37.39 | 2,041,424 | -0.49(-1.28%) |
Nov 06, 2015 | 38.01 | 38.15 | 37.55 | 37.88 | 1,515,282 | -0.73(-1.90%) |
Nov 05, 2015 | 38.60 | 38.70 | 38.37 | 38.61 | 2,462,110 | +0.10(+0.27%) |
Nov 04, 2015 | 38.57 | 38.64 | 38.41 | 38.51 | 1,633,533 | -0.15(-0.40%) |
Nov 03, 2015 | 38.39 | 38.70 | 38.31 | 38.66 | 1,884,512 | -0.03(-0.09%) |