Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.19 | 42.45 | 41.80 | 42.41 | 851,413 | +0.04(+0.10%) |
Aug 30, 2016 | 42.56 | 42.58 | 42.22 | 42.37 | 558,155 | -0.01(-0.01%) |
Aug 29, 2016 | 42.21 | 42.51 | 42.11 | 42.37 | 606,132 | +0.06(+0.14%) |
Aug 26, 2016 | 42.02 | 42.44 | 41.97 | 42.31 | 480,235 | +0.32(+0.76%) |
Aug 25, 2016 | 41.92 | 42.13 | 41.83 | 41.99 | 872,397 | +0.11(+0.26%) |
Aug 24, 2016 | 41.91 | 42.04 | 41.64 | 41.89 | 821,108 | -0.10(-0.24%) |
Aug 23, 2016 | 41.91 | 42.15 | 41.91 | 41.99 | 1,022,168 | -0.14(-0.34%) |
Aug 22, 2016 | 42.02 | 42.34 | 41.92 | 42.13 | 996,381 | -0.08(-0.20%) |
Aug 19, 2016 | 42.78 | 42.96 | 42.17 | 42.22 | 1,145,192 | -0.78(-1.81%) |
Aug 18, 2016 | 42.87 | 43.33 | 42.66 | 42.99 | 1,065,477 | +0.22(+0.51%) |
Aug 17, 2016 | 42.54 | 42.87 | 42.33 | 42.78 | 915,587 | +0.40(+0.94%) |
Aug 16, 2016 | 42.43 | 42.86 | 42.11 | 42.38 | 1,538,649 | -0.21(-0.50%) |
Aug 15, 2016 | 43.47 | 43.74 | 42.40 | 42.59 | 1,725,116 | -0.59(-1.37%) |
Aug 12, 2016 | 42.89 | 43.60 | 42.89 | 43.18 | 1,057,573 | +0.54(+1.27%) |
Aug 11, 2016 | 42.46 | 42.92 | 42.08 | 42.64 | 615,183 | +0.46(+1.10%) |
Aug 10, 2016 | 42.44 | 42.54 | 41.96 | 42.17 | 540,324 | -0.31(-0.72%) |
Aug 09, 2016 | 42.33 | 42.94 | 42.22 | 42.48 | 647,436 | +0.03(+0.07%) |
Aug 08, 2016 | 42.61 | 42.93 | 42.31 | 42.45 | 1,013,271 | +0.16(+0.39%) |
Aug 05, 2016 | 41.91 | 42.48 | 41.67 | 42.29 | 891,561 | +0.38(+0.91%) |
Aug 04, 2016 | 42.30 | 42.61 | 41.61 | 41.91 | 1,492,942 | -0.28(-0.66%) |
Aug 03, 2016 | 42.58 | 42.58 | 41.45 | 42.19 | 2,405,968 | -0.25(-0.58%) |
Aug 02, 2016 | 43.30 | 43.69 | 42.29 | 42.43 | 1,330,976 | -0.87(-2.01%) |
Aug 01, 2016 | 43.71 | 43.71 | 42.99 | 43.30 | 1,155,268 | -0.63(-1.44%) |
Jul 29, 2016 | 43.32 | 43.95 | 43.03 | 43.94 | 793,754 | +0.45(+1.03%) |
Jul 28, 2016 | 42.67 | 43.62 | 42.22 | 43.49 | 1,247,099 | +0.82(+1.92%) |
Jul 27, 2016 | 43.41 | 43.67 | 42.63 | 42.67 | 1,129,443 | -0.70(-1.61%) |
Jul 26, 2016 | 43.55 | 43.97 | 43.36 | 43.37 | 914,008 | -0.29(-0.66%) |
Jul 25, 2016 | 43.62 | 44.08 | 43.37 | 43.65 | 844,514 | -0.20(-0.46%) |
Jul 22, 2016 | 43.19 | 43.93 | 43.19 | 43.86 | 960,548 | +0.46(+1.06%) |
Jul 21, 2016 | 44.17 | 44.48 | 43.07 | 43.40 | 1,585,215 | -0.73(-1.65%) |
Jul 20, 2016 | 44.15 | 44.46 | 43.90 | 44.12 | 982,613 | -0.11(-0.26%) |
Jul 19, 2016 | 44.40 | 44.59 | 44.02 | 44.24 | 737,991 | -0.23(-0.51%) |
Jul 18, 2016 | 44.95 | 45.55 | 44.35 | 44.46 | 1,326,297 | -0.66(-1.45%) |
Jul 15, 2016 | 45.30 | 45.41 | 44.68 | 45.12 | 975,554 | +0.07(+0.16%) |
Jul 14, 2016 | 44.71 | 45.10 | 44.30 | 45.05 | 729,239 | +0.48(+1.08%) |
Jul 13, 2016 | 44.71 | 44.87 | 44.17 | 44.56 | 1,123,816 | -0.27(-0.60%) |
Jul 12, 2016 | 44.83 | 45.27 | 44.67 | 44.83 | 1,196,934 | +0.30(+0.68%) |
Jul 11, 2016 | 44.41 | 44.77 | 44.21 | 44.53 | 899,484 | +0.33(+0.76%) |
Jul 08, 2016 | 44.34 | 44.22 | 44.31 | 44.20 | 996,362 | -0.02(-0.05%) |
Jul 07, 2016 | 44.77 | 44.79 | 44.07 | 44.22 | 1,454,747 | -0.28(-0.63%) |
Jul 06, 2016 | 44.46 | 44.86 | 44.14 | 44.50 | 1,199,942 | -0.33(-0.74%) |
Jul 05, 2016 | 44.11 | 44.94 | 44.07 | 44.83 | 1,049,405 | +0.17(+0.37%) |
Jul 01, 2016 | 45.35 | 44.67 | 44.67 | 44.67 | 1,216,727 | -0.64(-1.41%) |
Jun 30, 2016 | 45.45 | 45.62 | 45.10 | 45.30 | 1,836,401 | -0.14(-0.30%) |
Jun 29, 2016 | 45.27 | 45.79 | 45.11 | 45.44 | 1,078,068 | +0.30(+0.67%) |
Jun 28, 2016 | 45.02 | 45.56 | 44.32 | 45.14 | 1,254,212 | +0.72(+1.62%) |
Jun 27, 2016 | 44.71 | 44.95 | 44.04 | 44.42 | 1,424,254 | -0.72(-1.60%) |
Jun 24, 2016 | 44.11 | 46.14 | 44.11 | 45.14 | 1,101,932 | -1.00(-2.17%) |
Jun 23, 2016 | 45.80 | 46.17 | 45.44 | 46.14 | 1,019,264 | +0.42(+0.93%) |
Jun 22, 2016 | 45.11 | 46.08 | 44.87 | 45.72 | 1,888,536 | +0.74(+1.64%) |
Jun 21, 2016 | 44.26 | 45.31 | 44.11 | 44.98 | 901,311 | +0.48(+1.07%) |
Jun 20, 2016 | 44.71 | 44.83 | 44.31 | 44.50 | 1,396,271 | +0.13(+0.30%) |
Jun 17, 2016 | 43.96 | 44.51 | 43.80 | 44.37 | 5,641,946 | +0.51(+1.17%) |
Jun 16, 2016 | 43.12 | 44.02 | 43.02 | 43.86 | 1,244,444 | +0.37(+0.85%) |
Jun 15, 2016 | 42.96 | 43.71 | 42.73 | 43.49 | 1,205,640 | +0.53(+1.23%) |
Jun 14, 2016 | 42.84 | 43.11 | 42.34 | 42.96 | 1,114,977 | +0.01(+0.01%) |
Jun 13, 2016 | 42.92 | 43.37 | 42.65 | 42.95 | 1,270,411 | -0.23(-0.54%) |
Jun 10, 2016 | 43.07 | 43.59 | 42.89 | 43.18 | 1,143,965 | -0.26(-0.60%) |
Jun 09, 2016 | 43.16 | 43.56 | 43.02 | 43.44 | 729,736 | -0.12(-0.27%) |
Jun 08, 2016 | 44.06 | 44.26 | 43.40 | 43.56 | 885,352 | -0.34(-0.77%) |
Jun 07, 2016 | 43.69 | 44.00 | 43.65 | 43.90 | 905,342 | +0.27(+0.61%) |
Jun 06, 2016 | 43.39 | 43.74 | 43.02 | 43.63 | 1,020,513 | +0.62(+1.44%) |
Jun 03, 2016 | 43.13 | 43.41 | 42.78 | 43.02 | 810,569 | -0.04(-0.10%) |
Jun 02, 2016 | 42.26 | 43.30 | 42.26 | 43.06 | 1,140,882 | +0.33(+0.78%) |
Jun 01, 2016 | 41.36 | 42.81 | 41.32 | 42.72 | 1,043,958 | +0.97(+2.31%) |
May 31, 2016 | 41.59 | 42.26 | 41.36 | 41.76 | 1,828,329 | +0.33(+0.79%) |
May 27, 2016 | 41.58 | 41.43 | 41.43 | 41.43 | 2,453,921 | -0.35(-0.83%) |
May 26, 2016 | 42.29 | 42.39 | 41.74 | 41.78 | 1,195,558 | -0.36(-0.85%) |
May 25, 2016 | 42.17 | 42.66 | 42.08 | 42.13 | 945,264 | +0.13(+0.31%) |
May 24, 2016 | 42.59 | 43.19 | 41.98 | 42.00 | 1,820,421 | -0.45(-1.05%) |
May 23, 2016 | 42.32 | 42.91 | 42.28 | 42.45 | 1,301,754 | -0.10(-0.22%) |
May 20, 2016 | 42.82 | 43.06 | 42.45 | 42.54 | 1,438,567 | -0.06(-0.14%) |
May 19, 2016 | 41.51 | 42.90 | 41.51 | 42.60 | 973,476 | +0.75(+1.78%) |
May 18, 2016 | 42.60 | 42.77 | 41.71 | 41.86 | 1,131,486 | -0.59(-1.39%) |
May 17, 2016 | 42.09 | 42.93 | 41.82 | 42.45 | 1,138,865 | +0.35(+0.84%) |
May 16, 2016 | 42.02 | 42.35 | 41.71 | 42.10 | 1,147,099 | +0.56(+1.35%) |
May 13, 2016 | 41.95 | 42.14 | 41.28 | 41.54 | 869,372 | -0.36(-0.87%) |
May 12, 2016 | 42.15 | 42.40 | 41.73 | 41.90 | 627,045 | +0.31(+0.75%) |
May 11, 2016 | 41.52 | 42.52 | 40.76 | 41.59 | 1,977,025 | -0.07(-0.16%) |
May 10, 2016 | 41.99 | 42.56 | 41.41 | 41.66 | 1,189,410 | -0.22(-0.53%) |
May 09, 2016 | 42.56 | 42.67 | 41.16 | 41.88 | 1,678,480 | -0.80(-1.89%) |
May 06, 2016 | 42.10 | 43.14 | 41.98 | 42.68 | 1,795,066 | +0.41(+0.96%) |
May 05, 2016 | 42.42 | 42.86 | 41.83 | 42.28 | 1,736,023 | -0.11(-0.27%) |
May 04, 2016 | 42.77 | 43.12 | 41.98 | 42.39 | 1,130,801 | -0.11(-0.25%) |
May 03, 2016 | 41.86 | 42.85 | 41.76 | 42.50 | 1,746,531 | -0.30(-0.70%) |
May 02, 2016 | 42.79 | 43.26 | 42.34 | 42.79 | 1,437,964 | -0.17(-0.39%) |
Apr 29, 2016 | 42.10 | 43.13 | 42.06 | 42.96 | 1,513,905 | +1.02(+2.43%) |
Apr 28, 2016 | 41.71 | 42.53 | 41.30 | 41.94 | 1,464,445 | +0.03(+0.06%) |
Apr 27, 2016 | 41.36 | 41.93 | 41.00 | 41.92 | 1,313,312 | +0.98(+2.40%) |
Apr 26, 2016 | 41.46 | 41.46 | 40.67 | 40.93 | 1,045,627 | -0.15(-0.36%) |
Apr 25, 2016 | 41.33 | 41.46 | 40.91 | 41.08 | 585,168 | -0.18(-0.44%) |
Apr 22, 2016 | 41.27 | 41.48 | 40.97 | 41.26 | 1,161,927 | +0.21(+0.52%) |
Apr 21, 2016 | 41.37 | 41.65 | 40.85 | 41.05 | 1,634,562 | -0.09(-0.21%) |
Apr 20, 2016 | 40.14 | 41.34 | 40.11 | 41.14 | 1,316,685 | +0.70(+1.73%) |
Apr 19, 2016 | 40.66 | 40.94 | 40.23 | 40.44 | 1,678,492 | +0.29(+0.72%) |
Apr 18, 2016 | 38.37 | 40.30 | 38.37 | 40.15 | 1,304,718 | +1.34(+3.46%) |
Apr 15, 2016 | 39.05 | 39.67 | 38.66 | 38.80 | 1,497,364 | -0.97(-2.44%) |
Apr 14, 2016 | 40.51 | 40.56 | 39.65 | 39.78 | 1,454,114 | -0.73(-1.79%) |
Apr 13, 2016 | 40.23 | 40.67 | 39.72 | 40.50 | 1,318,363 | +0.32(+0.81%) |
Apr 12, 2016 | 39.08 | 40.37 | 38.83 | 40.18 | 1,109,856 | +1.38(+3.55%) |
Apr 11, 2016 | 39.00 | 39.61 | 38.49 | 38.80 | 2,324,190 | +0.05(+0.12%) |
Apr 08, 2016 | 39.14 | 39.44 | 38.66 | 38.75 | 1,237,576 | +0.38(+0.98%) |
Apr 07, 2016 | 38.26 | 38.65 | 37.75 | 38.37 | 1,624,661 | +0.04(+0.11%) |
Apr 06, 2016 | 38.24 | 38.66 | 37.87 | 38.33 | 2,126,228 | +0.58(+1.55%) |
Apr 05, 2016 | 37.97 | 38.43 | 37.37 | 37.75 | 3,083,212 | -0.62(-1.63%) |
Apr 04, 2016 | 39.13 | 39.68 | 38.31 | 38.37 | 2,096,666 | -1.27(-3.20%) |
Apr 01, 2016 | 39.52 | 40.20 | 38.93 | 39.64 | 2,017,464 | -0.91(-2.24%) |
Mar 31, 2016 | 40.35 | 40.55 | 39.68 | 40.55 | 1,198,727 | +0.25(+0.63%) |
Mar 30, 2016 | 40.63 | 41.06 | 39.94 | 40.30 | 1,509,457 | +0.35(+0.89%) |
Mar 29, 2016 | 39.25 | 40.37 | 39.19 | 39.94 | 976,104 | +0.06(+0.16%) |
Mar 28, 2016 | 40.44 | 40.44 | 39.61 | 39.88 | 724,735 | -0.34(-0.85%) |
Mar 24, 2016 | 39.25 | 40.22 | 40.22 | 40.22 | 1,396,720 | +0.41(+1.02%) |
Mar 23, 2016 | 40.26 | 40.61 | 39.74 | 39.81 | 682,378 | -0.94(-2.30%) |
Mar 22, 2016 | 39.88 | 41.26 | 39.88 | 40.75 | 915,716 | +0.41(+1.01%) |
Mar 21, 2016 | 40.69 | 41.00 | 40.01 | 40.34 | 1,130,153 | -0.55(-1.34%) |
Mar 18, 2016 | 41.10 | 41.55 | 39.84 | 40.89 | 3,166,832 | -0.02(-0.04%) |
Mar 17, 2016 | 41.92 | 42.05 | 40.87 | 40.91 | 1,627,107 | -0.51(-1.24%) |
Mar 16, 2016 | 39.75 | 41.60 | 39.63 | 41.42 | 1,326,549 | +1.67(+4.21%) |
Mar 15, 2016 | 39.89 | 40.08 | 39.25 | 39.75 | 1,093,586 | -0.72(-1.78%) |
Mar 14, 2016 | 40.55 | 40.91 | 39.81 | 40.47 | 976,063 | -0.08(-0.20%) |
Mar 11, 2016 | 40.08 | 40.89 | 40.08 | 40.55 | 1,269,820 | +0.59(+1.47%) |
Mar 10, 2016 | 39.95 | 40.04 | 39.25 | 39.96 | 1,457,446 | +0.00(+0.00%) |
Mar 09, 2016 | 40.47 | 40.76 | 39.80 | 39.96 | 1,111,868 | +0.16(+0.40%) |
Mar 08, 2016 | 41.85 | 42.14 | 39.61 | 39.80 | 2,392,685 | -2.22(-5.29%) |
Mar 07, 2016 | 41.66 | 42.44 | 41.43 | 42.02 | 1,401,408 | +0.22(+0.54%) |
Mar 04, 2016 | 41.74 | 41.91 | 40.98 | 41.80 | 1,737,510 | +0.44(+1.07%) |
Mar 03, 2016 | 41.00 | 41.76 | 41.00 | 41.36 | 1,528,533 | +0.32(+0.79%) |
Mar 02, 2016 | 39.39 | 41.17 | 38.99 | 41.03 | 1,539,495 | +1.45(+3.66%) |
Mar 01, 2016 | 40.29 | 40.38 | 39.36 | 39.58 | 1,393,493 | -0.25(-0.62%) |
Feb 29, 2016 | 39.36 | 40.52 | 39.08 | 39.83 | 1,798,401 | +0.70(+1.79%) |
Feb 26, 2016 | 38.69 | 39.90 | 38.45 | 39.13 | 1,282,610 | +0.96(+2.52%) |
Feb 25, 2016 | 38.12 | 38.87 | 37.85 | 38.17 | 1,488,950 | -0.49(-1.27%) |
Feb 24, 2016 | 37.33 | 38.85 | 37.15 | 38.66 | 1,668,832 | +0.52(+1.36%) |
Feb 23, 2016 | 38.66 | 39.02 | 37.63 | 38.14 | 1,117,679 | -0.88(-2.27%) |
Feb 22, 2016 | 38.71 | 39.35 | 38.00 | 39.02 | 1,531,714 | +1.44(+3.83%) |
Feb 19, 2016 | 37.72 | 38.16 | 37.28 | 37.58 | 1,378,850 | -0.64(-1.68%) |
Feb 18, 2016 | 39.12 | 39.12 | 37.81 | 38.23 | 1,861,031 | -0.19(-0.51%) |
Feb 17, 2016 | 37.10 | 38.64 | 36.75 | 38.42 | 2,558,144 | +2.16(+5.95%) |
Feb 16, 2016 | 35.88 | 36.88 | 35.58 | 36.26 | 3,201,945 | +1.30(+3.71%) |
Feb 12, 2016 | 35.02 | 34.97 | 34.97 | 34.97 | 2,714,883 | +1.23(+3.63%) |
Feb 11, 2016 | 34.16 | 35.36 | 32.86 | 33.74 | 2,875,521 | -1.21(-3.46%) |
Feb 10, 2016 | 35.04 | 35.88 | 34.23 | 34.95 | 1,401,604 | -0.08(-0.22%) |
Feb 09, 2016 | 36.72 | 36.72 | 34.07 | 35.03 | 2,224,234 | -1.37(-3.76%) |
Feb 08, 2016 | 35.88 | 36.64 | 34.79 | 36.39 | 2,457,708 | +0.18(+0.50%) |
Feb 05, 2016 | 36.84 | 38.31 | 36.00 | 36.21 | 1,637,742 | -1.48(-3.92%) |
Feb 04, 2016 | 35.81 | 37.78 | 34.93 | 37.69 | 2,227,475 | +0.71(+1.93%) |
Feb 03, 2016 | 37.44 | 37.46 | 35.65 | 36.98 | 1,937,436 | -0.09(-0.23%) |
Feb 02, 2016 | 36.12 | 37.09 | 35.75 | 37.06 | 1,609,919 | -0.03(-0.08%) |
Feb 01, 2016 | 37.07 | 37.59 | 36.09 | 37.09 | 1,803,184 | -0.30(-0.79%) |
Jan 29, 2016 | 37.10 | 38.13 | 36.96 | 37.39 | 1,685,808 | +0.58(+1.57%) |
Jan 28, 2016 | 37.95 | 38.42 | 36.39 | 36.81 | 1,618,349 | +0.22(+0.60%) |
Jan 27, 2016 | 36.27 | 37.37 | 34.93 | 36.59 | 2,868,397 | +0.37(+1.01%) |
Jan 26, 2016 | 34.66 | 36.31 | 34.34 | 36.23 | 2,689,079 | +1.95(+5.69%) |
Jan 25, 2016 | 35.34 | 36.67 | 34.18 | 34.27 | 3,868,608 | -1.65(-4.60%) |
Jan 22, 2016 | 35.31 | 36.89 | 34.97 | 35.93 | 3,229,711 | +1.77(+5.18%) |
Jan 21, 2016 | 33.24 | 34.66 | 32.39 | 34.16 | 3,185,710 | +1.00(+3.00%) |
Jan 20, 2016 | 34.95 | 34.95 | 32.16 | 33.16 | 6,085,208 | -2.71(-7.56%) |
Jan 19, 2016 | 37.60 | 37.83 | 34.98 | 35.88 | 2,806,700 | -1.52(-4.06%) |
Jan 15, 2016 | 37.38 | 37.40 | 37.40 | 37.40 | 3,151,615 | -1.14(-2.95%) |
Jan 14, 2016 | 37.90 | 38.93 | 36.97 | 38.53 | 3,418,911 | +0.81(+2.16%) |
Jan 13, 2016 | 38.93 | 39.39 | 36.82 | 37.72 | 3,058,821 | -1.09(-2.82%) |
Jan 12, 2016 | 38.23 | 39.14 | 36.82 | 38.81 | 2,975,349 | +1.25(+3.33%) |
Jan 11, 2016 | 38.08 | 38.43 | 37.16 | 37.56 | 2,620,973 | -0.78(-2.03%) |
Jan 08, 2016 | 38.14 | 39.18 | 38.10 | 38.34 | 2,479,269 | +0.31(+0.81%) |
Jan 07, 2016 | 37.85 | 39.09 | 37.53 | 38.03 | 3,029,466 | -0.98(-2.52%) |
Jan 06, 2016 | 39.57 | 40.46 | 38.82 | 39.01 | 2,425,819 | -1.30(-3.23%) |
Jan 05, 2016 | 40.12 | 40.45 | 39.12 | 40.32 | 1,899,251 | +0.35(+0.87%) |
Jan 04, 2016 | 39.22 | 40.25 | 39.07 | 39.97 | 2,759,472 | +0.43(+1.09%) |
Dec 31, 2015 | 38.56 | 39.54 | 39.54 | 39.54 | 2,329,783 | +0.90(+2.34%) |
Dec 30, 2015 | 38.50 | 39.15 | 38.01 | 38.63 | 1,642,047 | -0.68(-1.72%) |
Dec 29, 2015 | 39.94 | 40.08 | 38.85 | 39.31 | 1,538,248 | -0.09(-0.24%) |
Dec 28, 2015 | 39.02 | 39.94 | 38.28 | 39.40 | 1,737,308 | -0.24(-0.60%) |
Dec 24, 2015 | 40.33 | 39.64 | 39.64 | 39.64 | 1,148,400 | -0.52(-1.29%) |
Dec 23, 2015 | 38.93 | 40.54 | 38.91 | 40.16 | 3,137,072 | +1.58(+4.10%) |
Dec 22, 2015 | 37.84 | 40.20 | 37.79 | 38.58 | 3,689,759 | +0.56(+1.47%) |
Dec 21, 2015 | 36.52 | 38.04 | 36.08 | 38.02 | 2,745,590 | +1.62(+4.45%) |
Dec 18, 2015 | 35.68 | 36.94 | 35.51 | 36.40 | 5,282,177 | +0.88(+2.47%) |
Dec 17, 2015 | 36.56 | 36.71 | 35.13 | 35.52 | 2,747,301 | -1.02(-2.80%) |
Dec 16, 2015 | 34.98 | 36.98 | 34.57 | 36.55 | 3,186,466 | +1.68(+4.81%) |
Dec 15, 2015 | 34.53 | 35.39 | 34.01 | 34.87 | 3,336,407 | +0.56(+1.65%) |
Dec 14, 2015 | 34.50 | 35.03 | 33.59 | 34.30 | 3,000,705 | -0.62(-1.77%) |
Dec 11, 2015 | 36.48 | 36.66 | 34.48 | 34.92 | 4,060,629 | -2.09(-5.65%) |
Dec 10, 2015 | 36.87 | 37.35 | 36.29 | 37.01 | 2,819,172 | -0.18(-0.49%) |
Dec 09, 2015 | 33.81 | 37.26 | 33.77 | 37.19 | 4,686,938 | +3.82(+11.44%) |
Dec 08, 2015 | 32.18 | 33.97 | 31.73 | 33.37 | 3,902,250 | +0.20(+0.60%) |
Dec 07, 2015 | 34.37 | 34.37 | 31.76 | 33.17 | 7,231,684 | -1.89(-5.40%) |
Dec 04, 2015 | 34.89 | 36.24 | 34.37 | 35.07 | 3,212,182 | +0.06(+0.17%) |
Dec 03, 2015 | 36.16 | 36.65 | 34.87 | 35.01 | 2,246,004 | -1.00(-2.78%) |
Dec 02, 2015 | 35.90 | 36.36 | 35.13 | 36.01 | 4,453,272 | -0.40(-1.10%) |
Dec 01, 2015 | 36.45 | 36.81 | 36.07 | 36.41 | 1,771,343 | +0.01(+0.03%) |
Nov 30, 2015 | 36.96 | 37.33 | 36.32 | 36.40 | 1,339,419 | -0.61(-1.64%) |
Nov 27, 2015 | 36.89 | 37.10 | 36.62 | 37.01 | 302,291 | -0.03(-0.09%) |
Nov 25, 2015 | 37.07 | 37.04 | 37.04 | 37.04 | 863,576 | -0.05(-0.13%) |
Nov 24, 2015 | 36.78 | 37.67 | 36.72 | 37.09 | 1,768,661 | +0.41(+1.13%) |
Nov 23, 2015 | 36.10 | 36.96 | 35.81 | 36.67 | 1,681,690 | +0.46(+1.27%) |
Nov 20, 2015 | 36.99 | 37.06 | 35.93 | 36.21 | 1,817,573 | -0.43(-1.18%) |
Nov 19, 2015 | 36.95 | 37.12 | 36.38 | 36.64 | 1,854,529 | -0.48(-1.29%) |
Nov 18, 2015 | 37.23 | 37.85 | 36.62 | 37.12 | 1,330,618 | -0.10(-0.28%) |
Nov 17, 2015 | 37.76 | 37.98 | 36.98 | 37.23 | 1,171,500 | -0.62(-1.63%) |
Nov 16, 2015 | 37.74 | 38.52 | 36.64 | 37.84 | 1,866,252 | +0.55(+1.48%) |
Nov 13, 2015 | 37.42 | 37.80 | 36.66 | 37.29 | 1,530,938 | -0.03(-0.08%) |
Nov 12, 2015 | 37.51 | 37.87 | 37.14 | 37.32 | 1,423,507 | -0.59(-1.57%) |
Nov 11, 2015 | 38.59 | 39.03 | 37.67 | 37.91 | 1,378,391 | -0.67(-1.73%) |
Nov 10, 2015 | 38.84 | 39.18 | 38.49 | 38.58 | 846,856 | -0.25(-0.64%) |
Nov 09, 2015 | 39.00 | 39.50 | 38.51 | 38.83 | 1,067,926 | -0.22(-0.57%) |
Nov 06, 2015 | 39.54 | 40.02 | 38.89 | 39.05 | 1,427,792 | -1.01(-2.51%) |
Nov 05, 2015 | 39.64 | 40.67 | 39.63 | 40.06 | 1,845,622 | +0.06(+0.16%) |
Nov 04, 2015 | 40.46 | 40.66 | 39.31 | 40.00 | 2,489,058 | -0.25(-0.62%) |
Nov 03, 2015 | 38.97 | 40.34 | 38.37 | 40.25 | 2,518,269 | +2.60(+6.91%) |
Nov 02, 2015 | 36.94 | 38.21 | 36.73 | 37.65 | 1,299,246 | +0.50(+1.35%) |
Oct 30, 2015 | 36.79 | 38.01 | 36.24 | 37.14 | 1,517,145 | +0.37(+1.00%) |
Oct 29, 2015 | 35.94 | 37.07 | 35.70 | 36.78 | 785,940 | +0.59(+1.63%) |
Oct 28, 2015 | 34.85 | 36.42 | 34.85 | 36.19 | 1,226,996 | +1.46(+4.21%) |
Oct 27, 2015 | 35.18 | 35.29 | 34.31 | 34.73 | 2,343,172 | -0.84(-2.36%) |
Oct 26, 2015 | 36.41 | 36.77 | 35.52 | 35.57 | 1,449,140 | -1.20(-3.27%) |
Oct 23, 2015 | 36.75 | 37.19 | 36.30 | 36.77 | 1,851,958 | +0.05(+0.13%) |
Oct 22, 2015 | 37.95 | 38.30 | 36.24 | 36.72 | 1,898,993 | -1.26(-3.32%) |
Oct 21, 2015 | 38.63 | 38.94 | 37.95 | 37.98 | 714,249 | -0.81(-2.08%) |
Oct 20, 2015 | 38.78 | 39.23 | 38.57 | 38.79 | 753,473 | -0.19(-0.49%) |
Oct 19, 2015 | 39.63 | 39.76 | 38.53 | 38.98 | 1,085,460 | -1.09(-2.73%) |
Oct 16, 2015 | 39.96 | 40.29 | 39.64 | 40.07 | 1,176,223 | +0.24(+0.59%) |
Oct 15, 2015 | 39.48 | 39.91 | 38.91 | 39.83 | 517,461 | +0.32(+0.82%) |
Oct 14, 2015 | 38.81 | 39.81 | 38.35 | 39.51 | 1,058,804 | +0.72(+1.87%) |
Oct 13, 2015 | 39.43 | 39.51 | 38.77 | 38.79 | 939,653 | -1.10(-2.75%) |
Oct 12, 2015 | 39.80 | 39.95 | 38.82 | 39.89 | 1,433,858 | +0.08(+0.20%) |
Oct 09, 2015 | 40.27 | 40.35 | 39.41 | 39.81 | 1,120,091 | -0.34(-0.85%) |
Oct 08, 2015 | 39.69 | 40.40 | 38.85 | 40.15 | 1,201,651 | +0.35(+0.88%) |
Oct 07, 2015 | 39.25 | 39.94 | 38.96 | 39.79 | 1,696,044 | +0.88(+2.26%) |
Oct 06, 2015 | 39.54 | 39.85 | 38.86 | 38.91 | 1,790,491 | -0.50(-1.27%) |
Oct 05, 2015 | 38.40 | 39.62 | 38.31 | 39.41 | 1,902,356 | +1.35(+3.53%) |
Oct 02, 2015 | 35.67 | 38.17 | 35.38 | 38.07 | 2,833,755 | +2.12(+5.89%) |
Oct 01, 2015 | 35.19 | 35.99 | 34.88 | 35.95 | 2,312,161 | +1.39(+4.01%) |
Sep 30, 2015 | 31.86 | 34.87 | 31.86 | 34.57 | 2,865,958 | +2.89(+9.13%) |
Sep 29, 2015 | 33.13 | 33.92 | 31.66 | 31.67 | 3,803,490 | -1.22(-3.71%) |
Sep 28, 2015 | 34.85 | 35.05 | 32.27 | 32.89 | 2,914,000 | -2.16(-6.15%) |
Sep 25, 2015 | 35.27 | 35.77 | 34.76 | 35.05 | 931,210 | -0.17(-0.47%) |
Sep 24, 2015 | 35.08 | 35.28 | 34.15 | 35.22 | 2,026,225 | +0.07(+0.20%) |
Sep 23, 2015 | 36.08 | 36.30 | 34.87 | 35.15 | 1,389,845 | -1.15(-3.17%) |
Sep 22, 2015 | 36.68 | 36.86 | 36.10 | 36.30 | 926,879 | -0.72(-1.94%) |
Sep 21, 2015 | 36.25 | 37.13 | 36.24 | 37.02 | 910,169 | +0.60(+1.66%) |
Sep 18, 2015 | 36.55 | 36.72 | 36.14 | 36.41 | 3,495,191 | -0.48(-1.29%) |
Sep 17, 2015 | 37.10 | 37.62 | 36.76 | 36.89 | 1,219,102 | -0.19(-0.51%) |
Sep 16, 2015 | 37.32 | 37.71 | 36.99 | 37.08 | 1,587,711 | -0.03(-0.09%) |
Sep 15, 2015 | 37.35 | 37.66 | 37.07 | 37.11 | 1,232,681 | -0.24(-0.65%) |
Sep 14, 2015 | 37.67 | 37.76 | 37.21 | 37.36 | 1,144,490 | -0.41(-1.10%) |
Sep 11, 2015 | 38.62 | 38.62 | 37.67 | 37.77 | 1,380,855 | -1.09(-2.81%) |
Sep 10, 2015 | 39.04 | 39.55 | 38.54 | 38.86 | 1,224,378 | -0.22(-0.57%) |
Sep 09, 2015 | 39.56 | 39.87 | 38.96 | 39.09 | 1,015,393 | -0.52(-1.31%) |
Sep 08, 2015 | 39.93 | 40.17 | 39.33 | 39.60 | 788,029 | -0.21(-0.52%) |
Sep 04, 2015 | 39.80 | 39.81 | 39.81 | 39.81 | 920,424 | -0.55(-1.37%) |
Sep 03, 2015 | 40.76 | 41.26 | 40.02 | 40.36 | 829,272 | -0.11(-0.28%) |
Sep 02, 2015 | 40.09 | 41.26 | 39.28 | 40.48 | 1,738,092 | +0.59(+1.48%) |