Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.37 | 37.54 | 36.81 | 37.19 | 26,729,554 | -0.12(-0.33%) |
Aug 30, 2016 | 36.82 | 37.34 | 36.79 | 37.32 | 22,467,944 | +0.50(+1.35%) |
Aug 29, 2016 | 36.77 | 37.16 | 36.70 | 36.82 | 21,424,124 | +0.12(+0.32%) |
Aug 26, 2016 | 36.49 | 36.80 | 36.38 | 36.70 | 29,955,600 | +0.30(+0.83%) |
Aug 25, 2016 | 36.24 | 36.48 | 36.20 | 36.40 | 21,202,374 | +0.05(+0.13%) |
Aug 24, 2016 | 36.33 | 36.71 | 36.26 | 36.35 | 20,603,800 | +0.05(+0.15%) |
Aug 23, 2016 | 36.54 | 36.67 | 36.30 | 36.30 | 17,129,122 | -0.05(-0.15%) |
Aug 22, 2016 | 36.17 | 36.42 | 36.03 | 36.35 | 14,128,255 | +0.10(+0.28%) |
Aug 19, 2016 | 36.10 | 36.30 | 35.85 | 36.25 | 15,668,850 | +0.02(+0.06%) |
Aug 18, 2016 | 36.28 | 36.38 | 36.00 | 36.23 | 18,213,610 | -0.10(-0.28%) |
Aug 17, 2016 | 36.24 | 36.46 | 36.13 | 36.33 | 22,974,248 | +0.01(+0.02%) |
Aug 16, 2016 | 36.03 | 36.45 | 35.94 | 36.32 | 19,512,292 | +0.18(+0.50%) |
Aug 15, 2016 | 35.70 | 36.23 | 35.70 | 36.14 | 15,726,532 | +0.63(+1.78%) |
Aug 12, 2016 | 35.38 | 35.53 | 35.23 | 35.51 | 16,009,330 | -0.12(-0.33%) |
Aug 11, 2016 | 35.46 | 35.77 | 35.29 | 35.63 | 19,020,920 | +0.22(+0.62%) |
Aug 10, 2016 | 35.68 | 35.76 | 35.36 | 35.41 | 21,262,832 | -0.35(-0.98%) |
Aug 09, 2016 | 35.80 | 35.92 | 35.58 | 35.76 | 15,662,446 | -0.05(-0.13%) |
Aug 08, 2016 | 35.71 | 35.96 | 35.43 | 35.81 | 21,639,814 | +0.19(+0.52%) |
Aug 05, 2016 | 34.77 | 35.63 | 34.68 | 35.62 | 36,666,320 | +1.46(+4.29%) |
Aug 04, 2016 | 34.08 | 34.31 | 34.02 | 34.16 | 15,072,179 | -0.04(-0.11%) |
Aug 03, 2016 | 33.45 | 34.23 | 33.39 | 34.19 | 18,877,838 | +0.70(+2.09%) |
Aug 02, 2016 | 33.68 | 33.99 | 33.11 | 33.49 | 25,782,426 | -0.34(-0.99%) |
Aug 01, 2016 | 34.22 | 34.29 | 33.69 | 33.83 | 18,989,086 | -0.30(-0.89%) |
Jul 29, 2016 | 34.18 | 34.41 | 34.09 | 34.13 | 17,679,004 | -0.21(-0.61%) |
Jul 28, 2016 | 34.28 | 34.41 | 34.03 | 34.34 | 16,988,230 | -0.04(-0.11%) |
Jul 27, 2016 | 34.31 | 34.71 | 34.26 | 34.38 | 22,947,980 | +0.11(+0.32%) |
Jul 26, 2016 | 34.10 | 34.34 | 34.08 | 34.27 | 20,802,368 | +0.09(+0.25%) |
Jul 25, 2016 | 34.40 | 34.44 | 34.09 | 34.19 | 18,535,446 | -0.20(-0.59%) |
Jul 22, 2016 | 34.23 | 34.44 | 34.02 | 34.39 | 16,442,680 | +0.13(+0.39%) |
Jul 21, 2016 | 34.54 | 34.70 | 34.24 | 34.26 | 19,380,480 | -0.26(-0.76%) |
Jul 20, 2016 | 34.57 | 34.70 | 34.31 | 34.52 | 21,315,590 | +0.09(+0.27%) |
Jul 19, 2016 | 34.30 | 34.69 | 34.21 | 34.43 | 19,705,064 | -0.17(-0.49%) |
Jul 18, 2016 | 34.37 | 34.86 | 34.34 | 34.60 | 24,065,162 | +0.19(+0.54%) |
Jul 15, 2016 | 34.51 | 34.96 | 34.04 | 34.41 | 37,613,352 | -0.09(-0.27%) |
Jul 14, 2016 | 34.45 | 34.75 | 34.25 | 34.51 | 47,771,740 | +0.87(+2.58%) |
Jul 13, 2016 | 33.64 | 33.91 | 33.40 | 33.64 | 26,383,520 | -0.09(-0.25%) |
Jul 12, 2016 | 33.24 | 33.75 | 33.19 | 33.72 | 30,660,604 | +0.89(+2.72%) |
Jul 11, 2016 | 32.91 | 33.19 | 32.83 | 32.83 | 25,442,438 | +0.24(+0.74%) |
Jul 08, 2016 | 32.45 | 32.78 | 32.05 | 32.59 | 37,960,968 | +0.54(+1.67%) |
Jul 07, 2016 | 32.08 | 32.65 | 32.00 | 32.05 | 31,665,088 | +0.18(+0.56%) |
Jul 06, 2016 | 31.17 | 31.89 | 31.07 | 31.87 | 35,695,424 | +0.22(+0.69%) |
Jul 05, 2016 | 32.12 | 32.22 | 31.38 | 31.66 | 32,936,258 | -1.08(-3.30%) |
Jul 01, 2016 | 32.84 | 32.74 | 32.74 | 32.74 | 24,990,238 | -0.17(-0.52%) |
Jun 30, 2016 | 33.13 | 33.22 | 32.36 | 32.91 | 44,421,064 | +0.21(+0.64%) |
Jun 29, 2016 | 31.94 | 32.75 | 31.75 | 32.70 | 43,741,236 | +1.30(+4.15%) |
Jun 28, 2016 | 30.90 | 31.54 | 30.43 | 31.39 | 49,726,292 | +1.52(+5.09%) |
Jun 27, 2016 | 30.73 | 30.77 | 29.74 | 29.87 | 68,924,104 | -1.41(-4.52%) |
Jun 24, 2016 | 31.54 | 32.13 | 31.25 | 31.28 | 92,555,640 | -3.23(-9.36%) |
Jun 23, 2016 | 33.78 | 34.54 | 33.78 | 34.51 | 33,044,272 | +1.38(+4.17%) |
Jun 22, 2016 | 33.28 | 33.71 | 33.10 | 33.13 | 23,295,424 | -0.19(-0.56%) |
Jun 21, 2016 | 33.51 | 33.54 | 32.97 | 33.32 | 18,953,810 | +0.09(+0.28%) |
Jun 20, 2016 | 33.74 | 34.20 | 33.21 | 33.23 | 26,076,188 | +0.25(+0.75%) |
Jun 17, 2016 | 32.95 | 33.33 | 32.72 | 32.98 | 32,350,674 | +0.28(+0.85%) |
Jun 16, 2016 | 32.30 | 32.74 | 31.94 | 32.70 | 25,637,782 | +0.09(+0.26%) |
Jun 15, 2016 | 32.84 | 33.30 | 32.58 | 32.61 | 28,249,158 | +0.04(+0.12%) |
Jun 14, 2016 | 33.41 | 33.80 | 32.23 | 32.57 | 35,577,752 | -0.93(-2.78%) |
Jun 13, 2016 | 33.56 | 34.20 | 33.49 | 33.50 | 26,550,928 | -0.57(-1.69%) |
Jun 10, 2016 | 34.37 | 34.47 | 33.91 | 34.08 | 29,719,864 | -0.86(-2.47%) |
Jun 09, 2016 | 35.07 | 35.10 | 34.66 | 34.94 | 21,987,968 | -0.43(-1.21%) |
Jun 08, 2016 | 35.31 | 35.63 | 35.16 | 35.37 | 16,934,612 | +0.02(+0.04%) |
Jun 07, 2016 | 35.74 | 35.79 | 35.33 | 35.35 | 15,569,280 | -0.16(-0.44%) |
Jun 06, 2016 | 35.24 | 35.91 | 35.10 | 35.51 | 22,312,014 | +0.27(+0.77%) |
Jun 03, 2016 | 35.02 | 35.40 | 34.35 | 35.24 | 47,613,180 | -1.23(-3.36%) |
Jun 02, 2016 | 36.38 | 36.53 | 36.17 | 36.46 | 19,944,762 | +0.02(+0.06%) |
Jun 01, 2016 | 35.74 | 36.48 | 35.31 | 36.44 | 22,171,982 | +0.29(+0.79%) |
May 31, 2016 | 36.39 | 36.41 | 35.95 | 36.15 | 27,571,238 | -0.01(-0.02%) |
May 27, 2016 | 35.90 | 36.16 | 36.16 | 36.16 | 17,847,134 | +0.36(+1.02%) |
May 26, 2016 | 36.52 | 36.58 | 35.76 | 35.79 | 21,842,516 | -0.64(-1.77%) |
May 25, 2016 | 35.86 | 36.95 | 35.86 | 36.44 | 30,869,242 | +0.84(+2.36%) |
May 24, 2016 | 35.28 | 35.86 | 35.17 | 35.60 | 24,436,756 | +0.58(+1.66%) |
May 23, 2016 | 34.82 | 35.07 | 34.60 | 35.02 | 19,387,806 | +0.16(+0.47%) |
May 20, 2016 | 35.26 | 35.48 | 34.77 | 34.86 | 25,261,524 | -0.12(-0.36%) |
May 19, 2016 | 35.40 | 35.76 | 34.65 | 34.98 | 29,673,094 | -0.63(-1.77%) |
May 18, 2016 | 33.96 | 35.81 | 33.96 | 35.61 | 48,492,860 | +1.68(+4.97%) |
May 17, 2016 | 33.43 | 34.07 | 33.26 | 33.92 | 25,688,670 | +0.43(+1.27%) |
May 16, 2016 | 33.47 | 33.76 | 33.33 | 33.50 | 22,102,304 | +0.03(+0.09%) |
May 13, 2016 | 34.14 | 34.60 | 33.38 | 33.47 | 25,033,892 | -0.69(-2.02%) |
May 12, 2016 | 34.81 | 35.06 | 33.98 | 34.16 | 20,031,482 | -0.36(-1.06%) |
May 11, 2016 | 34.67 | 35.23 | 34.51 | 34.52 | 20,607,296 | -0.29(-0.83%) |
May 10, 2016 | 34.42 | 34.86 | 34.29 | 34.81 | 17,529,458 | +0.74(+2.16%) |
May 09, 2016 | 34.40 | 34.63 | 33.88 | 34.07 | 18,358,000 | -0.40(-1.17%) |
May 06, 2016 | 34.01 | 34.48 | 33.94 | 34.47 | 22,713,828 | +0.14(+0.41%) |
May 05, 2016 | 34.76 | 34.99 | 34.28 | 34.34 | 19,206,726 | -0.33(-0.96%) |
May 04, 2016 | 34.84 | 34.95 | 34.28 | 34.67 | 31,314,962 | -0.71(-2.00%) |
May 03, 2016 | 35.53 | 35.58 | 34.92 | 35.38 | 27,291,758 | -0.86(-2.38%) |
May 02, 2016 | 36.13 | 36.35 | 35.63 | 36.24 | 17,779,838 | +0.31(+0.86%) |
Apr 29, 2016 | 36.11 | 36.38 | 35.76 | 35.93 | 30,816,806 | -0.35(-0.96%) |
Apr 28, 2016 | 36.32 | 36.90 | 36.14 | 36.28 | 23,687,926 | -0.43(-1.16%) |
Apr 27, 2016 | 36.36 | 37.10 | 36.28 | 36.70 | 25,015,110 | +0.18(+0.49%) |
Apr 26, 2016 | 36.22 | 36.57 | 36.00 | 36.52 | 20,082,374 | +0.32(+0.88%) |
Apr 25, 2016 | 36.16 | 36.39 | 35.78 | 36.21 | 17,383,308 | -0.22(-0.60%) |
Apr 22, 2016 | 36.21 | 36.72 | 36.15 | 36.42 | 22,471,530 | +0.29(+0.79%) |
Apr 21, 2016 | 36.28 | 36.41 | 35.85 | 36.14 | 27,773,722 | -0.11(-0.30%) |
Apr 20, 2016 | 35.47 | 36.25 | 35.46 | 36.25 | 27,910,664 | +0.86(+2.43%) |
Apr 19, 2016 | 35.22 | 35.62 | 35.07 | 35.38 | 24,285,366 | +0.40(+1.15%) |
Apr 18, 2016 | 34.45 | 35.09 | 34.28 | 34.98 | 29,563,982 | +0.15(+0.42%) |
Apr 15, 2016 | 36.02 | 36.11 | 34.59 | 34.83 | 50,509,744 | -0.05(-0.13%) |
Apr 14, 2016 | 34.23 | 35.12 | 34.14 | 34.88 | 34,657,464 | +0.57(+1.65%) |
Apr 13, 2016 | 33.00 | 34.50 | 33.00 | 34.31 | 42,724,764 | +1.82(+5.61%) |
Apr 12, 2016 | 32.01 | 32.54 | 31.89 | 32.49 | 25,646,286 | +0.60(+1.90%) |
Apr 11, 2016 | 31.59 | 32.19 | 31.57 | 31.89 | 27,180,082 | +0.50(+1.61%) |
Apr 08, 2016 | 31.69 | 32.01 | 31.31 | 31.38 | 18,925,448 | +0.16(+0.50%) |
Apr 07, 2016 | 32.03 | 32.17 | 30.98 | 31.23 | 29,164,136 | -1.23(-3.80%) |
Apr 06, 2016 | 32.21 | 32.48 | 31.94 | 32.46 | 20,850,476 | +0.27(+0.84%) |
Apr 05, 2016 | 32.14 | 32.49 | 31.89 | 32.19 | 23,041,198 | -0.43(-1.31%) |
Apr 04, 2016 | 32.85 | 33.11 | 32.55 | 32.62 | 18,539,800 | -0.32(-0.97%) |
Apr 01, 2016 | 32.20 | 33.03 | 32.03 | 32.93 | 22,888,758 | +0.56(+1.72%) |
Mar 31, 2016 | 32.44 | 32.83 | 32.25 | 32.38 | 20,195,936 | -0.10(-0.31%) |
Mar 30, 2016 | 32.55 | 33.03 | 32.45 | 32.48 | 19,036,786 | +0.12(+0.38%) |
Mar 29, 2016 | 32.40 | 32.40 | 31.90 | 32.35 | 23,413,232 | -0.16(-0.48%) |
Mar 28, 2016 | 32.65 | 32.71 | 32.32 | 32.51 | 16,844,624 | -0.02(-0.05%) |
Mar 24, 2016 | 32.40 | 32.52 | 32.52 | 32.52 | 29,302,860 | -0.33(-1.01%) |
Mar 23, 2016 | 33.56 | 33.73 | 32.79 | 32.86 | 30,933,274 | -0.78(-2.33%) |
Mar 22, 2016 | 33.55 | 33.83 | 33.28 | 33.64 | 19,194,988 | -0.17(-0.50%) |
Mar 21, 2016 | 33.68 | 34.32 | 33.54 | 33.81 | 20,922,448 | +0.05(+0.14%) |
Mar 18, 2016 | 33.68 | 34.09 | 33.54 | 33.76 | 39,720,448 | +0.54(+1.61%) |
Mar 17, 2016 | 32.56 | 33.29 | 32.09 | 33.23 | 31,287,192 | +0.48(+1.47%) |
Mar 16, 2016 | 32.67 | 33.38 | 32.18 | 32.75 | 29,632,370 | -0.28(-0.85%) |
Mar 15, 2016 | 32.77 | 33.05 | 32.55 | 33.03 | 17,771,100 | -0.06(-0.19%) |
Mar 14, 2016 | 33.08 | 33.28 | 32.73 | 33.09 | 19,767,780 | -0.25(-0.74%) |
Mar 11, 2016 | 32.78 | 33.35 | 32.39 | 33.34 | 27,168,732 | +1.26(+3.92%) |
Mar 10, 2016 | 32.27 | 32.69 | 31.49 | 32.08 | 27,260,072 | +0.17(+0.53%) |
Mar 09, 2016 | 32.07 | 32.13 | 31.50 | 31.91 | 23,948,890 | +0.08(+0.24%) |
Mar 08, 2016 | 32.69 | 32.81 | 31.79 | 31.83 | 33,849,004 | -1.21(-3.66%) |
Mar 07, 2016 | 32.85 | 33.29 | 32.63 | 33.04 | 28,542,166 | -0.17(-0.51%) |
Mar 04, 2016 | 33.40 | 33.80 | 32.93 | 33.21 | 36,198,896 | +0.00(+0.00%) |
Mar 03, 2016 | 32.68 | 33.24 | 32.48 | 33.21 | 28,142,150 | +0.47(+1.45%) |
Mar 02, 2016 | 31.98 | 32.76 | 31.86 | 32.74 | 34,773,388 | +0.74(+2.30%) |
Mar 01, 2016 | 30.36 | 32.02 | 30.32 | 32.00 | 39,462,684 | +1.88(+6.23%) |
Feb 29, 2016 | 30.58 | 30.86 | 30.13 | 30.13 | 28,698,222 | -0.50(-1.65%) |
Feb 26, 2016 | 30.29 | 31.03 | 30.06 | 30.63 | 30,636,276 | +0.68(+2.28%) |
Feb 25, 2016 | 29.65 | 29.97 | 29.48 | 29.95 | 25,642,732 | +0.41(+1.39%) |
Feb 24, 2016 | 29.03 | 29.61 | 28.39 | 29.54 | 33,401,766 | -0.10(-0.34%) |
Feb 23, 2016 | 30.34 | 30.37 | 29.50 | 29.64 | 33,823,072 | -1.01(-3.29%) |
Feb 22, 2016 | 30.76 | 31.00 | 30.48 | 30.65 | 28,401,738 | +0.41(+1.36%) |
Feb 19, 2016 | 30.10 | 30.29 | 29.51 | 30.24 | 28,919,346 | +0.05(+0.18%) |
Feb 18, 2016 | 30.96 | 31.01 | 29.95 | 30.18 | 31,086,358 | -0.67(-2.16%) |
Feb 17, 2016 | 30.79 | 31.24 | 30.63 | 30.85 | 37,560,476 | +0.69(+2.29%) |
Feb 16, 2016 | 29.93 | 30.41 | 29.72 | 30.16 | 41,007,064 | +1.05(+3.60%) |
Feb 12, 2016 | 27.94 | 29.11 | 29.11 | 29.11 | 49,157,992 | +1.99(+7.32%) |
Feb 11, 2016 | 27.92 | 28.04 | 26.77 | 27.13 | 63,083,640 | -1.88(-6.50%) |
Feb 10, 2016 | 29.86 | 30.31 | 28.99 | 29.01 | 43,044,272 | -0.08(-0.27%) |
Feb 09, 2016 | 28.64 | 29.52 | 28.44 | 29.09 | 51,273,224 | -0.23(-0.79%) |
Feb 08, 2016 | 30.35 | 30.38 | 28.83 | 29.32 | 45,432,764 | -1.59(-5.14%) |
Feb 05, 2016 | 31.81 | 32.14 | 30.67 | 30.91 | 30,432,850 | -0.72(-2.28%) |
Feb 04, 2016 | 31.10 | 32.24 | 31.06 | 31.63 | 34,423,128 | +0.33(+1.07%) |
Feb 03, 2016 | 31.52 | 31.57 | 29.50 | 31.30 | 56,317,360 | -0.05(-0.15%) |
Feb 02, 2016 | 32.46 | 32.46 | 31.23 | 31.34 | 40,537,312 | -1.60(-4.85%) |
Feb 01, 2016 | 32.85 | 33.21 | 32.57 | 32.94 | 28,416,408 | -0.08(-0.24%) |
Jan 29, 2016 | 31.64 | 33.03 | 31.62 | 33.02 | 46,562,412 | +1.70(+5.42%) |
Jan 28, 2016 | 31.95 | 32.10 | 31.07 | 31.32 | 29,930,296 | -0.09(-0.30%) |
Jan 27, 2016 | 31.27 | 32.29 | 31.15 | 31.41 | 36,496,328 | +0.05(+0.15%) |
Jan 26, 2016 | 30.67 | 31.59 | 30.59 | 31.37 | 30,350,696 | +0.74(+2.40%) |
Jan 25, 2016 | 31.61 | 31.72 | 30.55 | 30.63 | 41,204,344 | -1.17(-3.68%) |
Jan 22, 2016 | 31.79 | 32.03 | 31.62 | 31.80 | 38,975,756 | +0.70(+2.27%) |
Jan 21, 2016 | 31.38 | 32.06 | 31.00 | 31.10 | 45,126,572 | -0.26(-0.84%) |
Jan 20, 2016 | 31.38 | 31.77 | 30.55 | 31.36 | 64,421,352 | -1.12(-3.46%) |
Jan 19, 2016 | 33.19 | 33.40 | 32.27 | 32.48 | 50,365,508 | -0.41(-1.25%) |
Jan 15, 2016 | 32.92 | 32.89 | 32.89 | 32.89 | 67,723,504 | -2.25(-6.41%) |
Jan 14, 2016 | 35.18 | 35.48 | 34.52 | 35.15 | 38,886,184 | +0.15(+0.42%) |
Jan 13, 2016 | 36.65 | 36.67 | 34.83 | 35.00 | 36,032,260 | -1.31(-3.61%) |
Jan 12, 2016 | 36.79 | 36.79 | 35.84 | 36.31 | 33,967,420 | +0.02(+0.06%) |
Jan 11, 2016 | 36.06 | 36.39 | 35.57 | 36.29 | 33,936,440 | +0.56(+1.56%) |
Jan 08, 2016 | 37.74 | 37.75 | 35.65 | 35.73 | 39,564,272 | -1.11(-3.01%) |
Jan 07, 2016 | 38.01 | 38.25 | 36.79 | 36.84 | 48,923,948 | -1.98(-5.11%) |
Jan 06, 2016 | 38.80 | 39.17 | 38.54 | 38.82 | 29,050,336 | -0.57(-1.45%) |
Jan 05, 2016 | 39.92 | 39.96 | 39.04 | 39.39 | 22,476,118 | -0.21(-0.53%) |
Jan 04, 2016 | 39.31 | 39.65 | 38.87 | 39.60 | 30,262,460 | -0.48(-1.20%) |
Dec 31, 2015 | 40.33 | 40.08 | 40.08 | 40.08 | 14,566,353 | -0.43(-1.05%) |
Dec 30, 2015 | 40.93 | 41.00 | 40.47 | 40.51 | 11,314,413 | -0.53(-1.28%) |
Dec 29, 2015 | 40.86 | 41.22 | 40.85 | 41.03 | 13,108,315 | +0.46(+1.15%) |
Dec 28, 2015 | 40.72 | 40.72 | 40.24 | 40.57 | 11,310,936 | -0.26(-0.63%) |
Dec 24, 2015 | 40.65 | 40.82 | 40.82 | 40.82 | 6,031,160 | +0.06(+0.15%) |
Dec 23, 2015 | 40.51 | 40.77 | 40.34 | 40.76 | 19,301,114 | +0.48(+1.19%) |
Dec 22, 2015 | 40.27 | 40.38 | 39.80 | 40.28 | 17,096,134 | +0.17(+0.42%) |
Dec 21, 2015 | 40.05 | 40.21 | 39.56 | 40.11 | 21,854,724 | +0.45(+1.13%) |
Dec 18, 2015 | 40.63 | 40.80 | 39.62 | 39.66 | 32,936,422 | -1.26(-3.08%) |
Dec 17, 2015 | 41.83 | 41.98 | 40.82 | 40.93 | 22,172,142 | -0.82(-1.97%) |
Dec 16, 2015 | 41.08 | 41.83 | 40.51 | 41.75 | 33,618,636 | +1.07(+2.63%) |
Dec 15, 2015 | 40.16 | 40.89 | 40.16 | 40.68 | 27,935,562 | +1.10(+2.78%) |
Dec 14, 2015 | 39.61 | 40.07 | 39.11 | 39.58 | 27,856,700 | -0.01(-0.02%) |
Dec 11, 2015 | 40.23 | 40.44 | 39.24 | 39.59 | 31,107,980 | -1.19(-2.92%) |
Dec 10, 2015 | 40.96 | 41.23 | 40.41 | 40.78 | 21,086,674 | -0.12(-0.30%) |
Dec 09, 2015 | 41.09 | 41.68 | 40.51 | 40.90 | 25,698,326 | -0.45(-1.09%) |
Dec 08, 2015 | 41.70 | 41.83 | 41.19 | 41.35 | 19,083,742 | -0.78(-1.86%) |
Dec 07, 2015 | 42.42 | 42.51 | 41.75 | 42.13 | 19,464,728 | -0.53(-1.25%) |
Dec 04, 2015 | 41.56 | 42.85 | 41.48 | 42.67 | 27,713,074 | +1.22(+2.95%) |
Dec 03, 2015 | 42.15 | 42.29 | 41.32 | 41.44 | 25,490,032 | -0.49(-1.16%) |
Dec 02, 2015 | 42.59 | 42.61 | 41.85 | 41.93 | 19,739,656 | -0.57(-1.35%) |
Dec 01, 2015 | 42.13 | 42.53 | 42.02 | 42.51 | 15,306,478 | +0.61(+1.46%) |
Nov 30, 2015 | 42.09 | 42.18 | 41.80 | 41.89 | 18,851,182 | -0.09(-0.22%) |
Nov 27, 2015 | 41.87 | 42.11 | 41.61 | 41.99 | 7,079,863 | +0.10(+0.24%) |
Nov 25, 2015 | 42.05 | 41.89 | 41.89 | 41.89 | 12,729,839 | -0.08(-0.18%) |
Nov 24, 2015 | 41.68 | 42.22 | 41.60 | 41.96 | 16,720,609 | -0.08(-0.18%) |
Nov 23, 2015 | 42.34 | 42.47 | 41.94 | 42.04 | 18,781,770 | -0.36(-0.86%) |
Nov 20, 2015 | 42.88 | 42.64 | 42.30 | 42.40 | 19,232,756 | -0.24(-0.56%) |
Nov 19, 2015 | 42.51 | 42.83 | 42.40 | 42.64 | 15,491,051 | +0.06(+0.15%) |
Nov 18, 2015 | 41.71 | 42.62 | 41.64 | 42.58 | 24,659,282 | +1.15(+2.79%) |
Nov 17, 2015 | 41.74 | 41.99 | 41.23 | 41.43 | 19,164,650 | -0.15(-0.37%) |
Nov 16, 2015 | 41.02 | 41.58 | 40.65 | 41.58 | 19,288,572 | +0.40(+0.98%) |
Nov 13, 2015 | 41.18 | 41.49 | 40.79 | 41.18 | 21,728,296 | -0.22(-0.54%) |
Nov 12, 2015 | 42.23 | 42.23 | 41.40 | 41.41 | 22,888,798 | -1.12(-2.62%) |
Nov 11, 2015 | 43.47 | 43.48 | 42.43 | 42.52 | 20,440,140 | -0.70(-1.61%) |
Nov 10, 2015 | 43.01 | 43.50 | 42.60 | 43.22 | 22,792,060 | +0.07(+0.16%) |
Nov 09, 2015 | 43.31 | 43.50 | 42.65 | 43.15 | 25,717,796 | -0.12(-0.29%) |
Nov 06, 2015 | 43.19 | 43.73 | 42.98 | 43.27 | 27,958,778 | +1.33(+3.18%) |
Nov 05, 2015 | 41.65 | 42.13 | 41.63 | 41.94 | 17,601,274 | +0.25(+0.59%) |
Nov 04, 2015 | 42.11 | 42.21 | 41.56 | 41.69 | 21,928,152 | -0.26(-0.61%) |
Nov 03, 2015 | 41.48 | 42.13 | 41.45 | 41.95 | 17,452,156 | +0.26(+0.61%) |
Nov 02, 2015 | 41.40 | 41.86 | 41.31 | 41.69 | 15,492,475 | +0.51(+1.24%) |
Oct 30, 2015 | 41.63 | 41.63 | 40.99 | 41.18 | 23,795,968 | -0.38(-0.91%) |
Oct 29, 2015 | 42.21 | 42.64 | 41.53 | 41.56 | 29,893,032 | -0.79(-1.87%) |
Oct 28, 2015 | 40.90 | 42.53 | 40.79 | 42.35 | 30,240,516 | +1.64(+4.03%) |
Oct 27, 2015 | 40.79 | 40.94 | 40.42 | 40.71 | 17,100,458 | -0.39(-0.94%) |
Oct 26, 2015 | 41.19 | 41.47 | 40.82 | 41.10 | 18,777,770 | -0.41(-0.99%) |
Oct 23, 2015 | 41.01 | 41.53 | 40.97 | 41.51 | 25,752,084 | +0.87(+2.15%) |
Oct 22, 2015 | 40.38 | 40.91 | 40.35 | 40.63 | 28,843,494 | +0.54(+1.35%) |
Oct 21, 2015 | 41.00 | 41.14 | 40.08 | 40.09 | 20,450,732 | -0.80(-1.95%) |
Oct 20, 2015 | 40.90 | 41.17 | 40.70 | 40.89 | 14,465,182 | -0.02(-0.04%) |
Oct 19, 2015 | 40.52 | 41.15 | 40.49 | 40.90 | 17,596,760 | +0.13(+0.32%) |
Oct 16, 2015 | 41.27 | 41.29 | 40.67 | 40.77 | 22,704,928 | -0.22(-0.53%) |
Oct 15, 2015 | 40.11 | 41.15 | 39.56 | 40.99 | 40,078,752 | +1.74(+4.44%) |
Oct 14, 2015 | 39.52 | 39.63 | 38.98 | 39.25 | 28,776,718 | -0.38(-0.96%) |
Oct 13, 2015 | 39.35 | 40.01 | 39.33 | 39.63 | 17,233,594 | -0.05(-0.14%) |
Oct 12, 2015 | 39.74 | 39.84 | 39.37 | 39.68 | 14,454,753 | -0.08(-0.19%) |
Oct 09, 2015 | 40.10 | 40.25 | 39.41 | 39.76 | 18,533,420 | -0.21(-0.52%) |
Oct 08, 2015 | 39.53 | 40.11 | 39.27 | 39.97 | 21,844,048 | +0.26(+0.64%) |
Oct 07, 2015 | 39.84 | 40.12 | 39.38 | 39.71 | 21,459,940 | +0.20(+0.51%) |
Oct 06, 2015 | 39.50 | 39.85 | 39.33 | 39.51 | 16,285,718 | -0.08(-0.20%) |
Oct 05, 2015 | 39.00 | 39.72 | 38.95 | 39.59 | 19,230,276 | +0.99(+2.57%) |
Oct 02, 2015 | 37.54 | 38.60 | 36.92 | 38.60 | 35,307,228 | -0.01(-0.02%) |
Oct 01, 2015 | 38.24 | 38.69 | 38.09 | 38.61 | 21,051,648 | +0.22(+0.56%) |
Sep 30, 2015 | 38.54 | 38.57 | 37.84 | 38.39 | 22,778,466 | +0.47(+1.24%) |
Sep 29, 2015 | 37.96 | 38.26 | 37.51 | 37.92 | 21,295,238 | -0.02(-0.06%) |
Sep 28, 2015 | 39.18 | 39.23 | 37.88 | 37.94 | 28,326,914 | -1.18(-3.01%) |
Sep 25, 2015 | 38.82 | 39.25 | 38.59 | 39.12 | 28,872,670 | +1.10(+2.89%) |
Sep 24, 2015 | 38.43 | 38.50 | 37.72 | 38.02 | 41,662,920 | -0.77(-1.98%) |
Sep 23, 2015 | 39.00 | 39.19 | 38.65 | 38.78 | 17,678,810 | -0.20(-0.52%) |
Sep 22, 2015 | 38.65 | 39.04 | 38.58 | 38.98 | 25,339,080 | -0.26(-0.65%) |
Sep 21, 2015 | 39.32 | 39.54 | 38.97 | 39.24 | 19,302,828 | +0.33(+0.84%) |
Sep 18, 2015 | 39.23 | 39.34 | 38.78 | 38.91 | 43,169,316 | -1.05(-2.63%) |
Sep 17, 2015 | 40.71 | 41.01 | 39.76 | 39.97 | 31,112,152 | -0.73(-1.79%) |
Sep 16, 2015 | 40.44 | 40.79 | 40.08 | 40.69 | 22,445,418 | +0.46(+1.13%) |
Sep 15, 2015 | 39.60 | 40.46 | 39.51 | 40.24 | 23,078,780 | +0.79(+2.00%) |
Sep 14, 2015 | 39.53 | 39.60 | 39.22 | 39.45 | 14,765,451 | -0.09(-0.23%) |
Sep 11, 2015 | 39.47 | 39.58 | 39.18 | 39.54 | 15,510,119 | +0.02(+0.06%) |
Sep 10, 2015 | 39.12 | 39.85 | 38.91 | 39.52 | 22,570,614 | +0.15(+0.37%) |
Sep 09, 2015 | 40.55 | 40.72 | 39.26 | 39.37 | 21,879,354 | -0.60(-1.49%) |
Sep 08, 2015 | 39.77 | 40.14 | 39.48 | 39.97 | 22,174,422 | +0.82(+2.10%) |
Sep 04, 2015 | 39.56 | 39.15 | 39.15 | 39.15 | 24,624,470 | -0.93(-2.32%) |
Sep 03, 2015 | 40.21 | 40.79 | 39.92 | 40.08 | 20,300,484 | +0.03(+0.08%) |
Sep 02, 2015 | 40.09 | 40.26 | 39.46 | 40.04 | 22,635,050 | +0.63(+1.59%) |