Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.05 | 45.37 | 44.60 | 44.60 | 1,235,026 | -0.58(-1.29%) |
Oct 28, 2016 | 44.86 | 45.43 | 44.86 | 45.18 | 838,623 | +0.21(+0.47%) |
Oct 27, 2016 | 44.38 | 45.06 | 44.15 | 44.97 | 1,532,602 | +0.82(+1.86%) |
Oct 26, 2016 | 44.39 | 44.39 | 44.03 | 44.15 | 1,620,738 | -0.28(-0.62%) |
Oct 25, 2016 | 44.88 | 44.91 | 44.29 | 44.42 | 1,233,543 | -0.66(-1.47%) |
Oct 24, 2016 | 45.15 | 45.53 | 45.03 | 45.09 | 1,491,303 | -0.04(-0.08%) |
Oct 21, 2016 | 45.42 | 45.72 | 44.92 | 45.12 | 2,155,992 | -0.41(-0.91%) |
Oct 20, 2016 | 44.28 | 46.06 | 43.91 | 45.54 | 4,597,870 | -1.49(-3.18%) |
Oct 19, 2016 | 46.39 | 47.17 | 46.18 | 47.03 | 2,875,983 | +0.87(+1.88%) |
Oct 18, 2016 | 47.15 | 47.15 | 46.16 | 46.16 | 1,810,590 | -0.55(-1.18%) |
Oct 17, 2016 | 46.44 | 47.02 | 46.30 | 46.72 | 1,728,992 | -0.62(-1.31%) |
Oct 14, 2016 | 47.27 | 47.55 | 46.98 | 47.34 | 1,280,018 | +0.44(+0.94%) |
Oct 13, 2016 | 47.10 | 47.26 | 46.81 | 46.89 | 1,149,877 | -0.44(-0.94%) |
Oct 12, 2016 | 47.10 | 47.43 | 46.89 | 47.34 | 753,262 | +0.30(+0.63%) |
Oct 11, 2016 | 47.71 | 47.76 | 46.88 | 47.04 | 1,044,005 | -0.65(-1.37%) |
Oct 10, 2016 | 47.30 | 47.82 | 47.22 | 47.70 | 794,458 | +0.66(+1.41%) |
Oct 07, 2016 | 47.42 | 47.44 | 46.89 | 47.03 | 1,289,335 | -0.24(-0.51%) |
Oct 06, 2016 | 46.97 | 47.49 | 46.60 | 47.27 | 997,287 | +0.32(+0.69%) |
Oct 05, 2016 | 47.54 | 47.54 | 46.71 | 46.95 | 1,998,722 | -0.40(-0.84%) |
Oct 04, 2016 | 48.07 | 48.23 | 47.00 | 47.34 | 1,557,908 | -0.41(-0.85%) |
Oct 03, 2016 | 47.86 | 47.95 | 47.49 | 47.75 | 1,528,871 | -0.28(-0.58%) |
Sep 30, 2016 | 46.89 | 48.16 | 46.81 | 48.03 | 3,058,886 | +1.29(+2.76%) |
Sep 29, 2016 | 46.50 | 46.86 | 46.06 | 46.74 | 1,479,779 | +0.24(+0.52%) |
Sep 28, 2016 | 46.38 | 46.60 | 45.87 | 46.50 | 2,155,075 | +0.10(+0.22%) |
Sep 27, 2016 | 46.86 | 46.95 | 46.12 | 46.40 | 1,169,272 | -0.30(-0.65%) |
Sep 26, 2016 | 46.22 | 46.75 | 45.99 | 46.70 | 1,990,008 | +0.49(+1.06%) |
Sep 23, 2016 | 45.31 | 46.42 | 44.81 | 46.21 | 1,116,543 | +0.65(+1.44%) |
Sep 22, 2016 | 45.31 | 45.80 | 45.31 | 45.56 | 1,033,632 | +0.39(+0.86%) |
Sep 21, 2016 | 44.65 | 45.23 | 44.38 | 45.17 | 1,059,905 | +0.64(+1.43%) |
Sep 20, 2016 | 45.35 | 45.35 | 44.31 | 44.53 | 1,066,336 | +0.53(+1.22%) |
Sep 19, 2016 | 44.60 | 44.70 | 43.83 | 44.00 | 1,262,242 | -0.31(-0.71%) |
Sep 16, 2016 | 44.48 | 44.53 | 43.82 | 44.31 | 2,047,360 | -0.30(-0.66%) |
Sep 15, 2016 | 44.53 | 44.80 | 44.38 | 44.61 | 1,133,261 | +0.12(+0.27%) |
Sep 14, 2016 | 44.49 | 44.64 | 44.11 | 44.49 | 1,151,528 | +0.08(+0.19%) |
Sep 13, 2016 | 44.56 | 44.56 | 43.98 | 44.40 | 921,787 | -0.24(-0.54%) |
Sep 12, 2016 | 44.10 | 44.92 | 43.86 | 44.64 | 1,121,781 | +0.51(+1.15%) |
Sep 09, 2016 | 44.74 | 44.85 | 44.13 | 44.14 | 914,559 | -0.73(-1.62%) |
Sep 08, 2016 | 45.63 | 45.63 | 44.84 | 44.86 | 748,971 | -0.79(-1.74%) |
Sep 07, 2016 | 45.32 | 45.66 | 45.18 | 45.66 | 763,434 | +0.28(+0.61%) |
Sep 06, 2016 | 45.45 | 45.77 | 45.25 | 45.38 | 601,201 | -0.13(-0.28%) |
Sep 02, 2016 | 45.05 | 45.51 | 45.51 | 45.51 | 1,203,010 | +0.70(+1.56%) |
Sep 01, 2016 | 45.22 | 45.30 | 44.77 | 44.81 | 1,090,437 | -0.33(-0.74%) |
Aug 31, 2016 | 45.28 | 45.42 | 44.88 | 45.14 | 590,601 | -0.10(-0.22%) |
Aug 30, 2016 | 45.56 | 45.73 | 45.05 | 45.24 | 735,011 | -0.50(-1.09%) |
Aug 29, 2016 | 45.41 | 45.97 | 45.34 | 45.74 | 1,624,607 | +0.54(+1.20%) |
Aug 26, 2016 | 45.42 | 45.53 | 44.73 | 45.20 | 1,491,251 | -0.23(-0.51%) |
Aug 25, 2016 | 44.86 | 45.71 | 44.80 | 45.43 | 2,472,488 | +0.45(+1.00%) |
Aug 24, 2016 | 45.17 | 45.21 | 44.53 | 44.98 | 1,272,709 | -0.16(-0.35%) |
Aug 23, 2016 | 44.83 | 45.26 | 44.64 | 45.13 | 2,032,941 | +0.39(+0.87%) |
Aug 22, 2016 | 43.91 | 44.98 | 43.85 | 44.74 | 1,674,071 | +0.82(+1.87%) |
Aug 19, 2016 | 44.06 | 44.06 | 43.58 | 43.92 | 1,564,980 | -0.18(-0.42%) |
Aug 18, 2016 | 43.25 | 44.12 | 43.07 | 44.11 | 2,058,041 | +0.95(+2.20%) |
Aug 17, 2016 | 43.52 | 43.61 | 42.68 | 43.16 | 1,767,446 | -0.27(-0.63%) |
Aug 16, 2016 | 43.68 | 43.99 | 43.21 | 43.43 | 1,913,698 | -0.27(-0.63%) |
Aug 15, 2016 | 43.24 | 43.71 | 42.98 | 43.71 | 1,304,389 | +0.37(+0.85%) |
Aug 12, 2016 | 43.11 | 43.51 | 43.03 | 43.34 | 1,426,336 | +0.11(+0.25%) |
Aug 11, 2016 | 42.59 | 43.33 | 42.59 | 43.23 | 1,785,629 | +0.71(+1.68%) |
Aug 10, 2016 | 42.55 | 42.89 | 42.31 | 42.52 | 1,850,604 | -0.16(-0.37%) |
Aug 09, 2016 | 42.47 | 43.02 | 42.36 | 42.67 | 1,916,145 | +0.11(+0.26%) |
Aug 08, 2016 | 41.91 | 42.63 | 41.69 | 42.56 | 2,297,842 | +0.58(+1.38%) |
Aug 05, 2016 | 41.37 | 42.06 | 41.08 | 41.99 | 1,726,498 | +0.82(+2.00%) |
Aug 04, 2016 | 40.34 | 41.23 | 40.30 | 41.16 | 1,928,825 | +0.73(+1.81%) |
Aug 03, 2016 | 40.42 | 40.61 | 40.14 | 40.43 | 1,510,017 | -0.04(-0.09%) |
Aug 02, 2016 | 41.19 | 41.19 | 40.42 | 40.46 | 1,119,606 | -0.82(-1.98%) |
Aug 01, 2016 | 41.58 | 41.75 | 41.17 | 41.28 | 812,281 | -0.24(-0.57%) |
Jul 29, 2016 | 41.83 | 41.99 | 41.06 | 41.52 | 1,802,331 | -0.41(-0.98%) |
Jul 28, 2016 | 41.74 | 42.21 | 41.47 | 41.93 | 1,922,705 | -0.47(-1.10%) |
Jul 27, 2016 | 42.53 | 42.79 | 41.97 | 42.40 | 2,485,907 | +0.00(+0.00%) |
Jul 26, 2016 | 43.49 | 43.49 | 42.18 | 42.40 | 2,809,201 | -1.46(-3.32%) |
Jul 25, 2016 | 43.67 | 43.91 | 43.46 | 43.85 | 1,709,396 | +0.20(+0.46%) |
Jul 22, 2016 | 42.96 | 43.94 | 42.71 | 43.65 | 1,196,434 | +0.82(+1.93%) |
Jul 21, 2016 | 41.69 | 43.47 | 41.01 | 42.83 | 4,730,517 | -0.30(-0.70%) |
Jul 20, 2016 | 42.65 | 43.69 | 42.26 | 43.13 | 3,135,609 | +0.49(+1.14%) |
Jul 19, 2016 | 42.91 | 43.42 | 42.30 | 42.65 | 1,981,140 | -0.09(-0.21%) |
Jul 18, 2016 | 42.72 | 43.06 | 42.67 | 42.74 | 1,269,136 | +0.04(+0.09%) |
Jul 15, 2016 | 42.82 | 43.31 | 42.49 | 42.70 | 1,439,550 | -0.13(-0.30%) |
Jul 14, 2016 | 42.21 | 42.87 | 41.99 | 42.83 | 1,627,768 | +1.01(+2.41%) |
Jul 13, 2016 | 42.43 | 42.66 | 41.82 | 41.82 | 1,431,070 | -0.59(-1.38%) |
Jul 12, 2016 | 42.15 | 42.50 | 42.04 | 42.41 | 1,088,967 | +0.37(+0.87%) |
Jul 11, 2016 | 40.87 | 42.13 | 40.87 | 42.04 | 1,325,243 | +1.22(+2.99%) |
Jul 08, 2016 | 41.19 | 40.88 | 40.79 | 40.82 | 996,798 | -0.05(-0.13%) |
Jul 07, 2016 | 40.79 | 41.15 | 40.71 | 40.88 | 1,287,216 | +0.44(+1.09%) |
Jul 05, 2016 | 38.81 | 40.76 | 38.56 | 40.44 | 1,349,936 | -0.10(-0.25%) |
Jul 01, 2016 | 39.92 | 40.54 | 40.54 | 40.54 | 1,459,982 | +0.57(+1.42%) |
Jun 30, 2016 | 40.17 | 40.27 | 39.21 | 39.97 | 2,071,754 | -0.63(-1.56%) |
Jun 29, 2016 | 39.98 | 40.62 | 39.68 | 40.60 | 1,181,699 | +1.01(+2.55%) |
Jun 28, 2016 | 38.94 | 39.67 | 38.69 | 39.59 | 1,679,069 | +0.81(+2.08%) |
Jun 27, 2016 | 38.53 | 38.84 | 37.83 | 38.79 | 2,799,061 | +0.01(+0.02%) |
Jun 24, 2016 | 38.65 | 39.69 | 38.49 | 38.78 | 1,895,456 | -1.11(-2.78%) |
Jun 23, 2016 | 39.34 | 40.02 | 39.08 | 39.89 | 2,121,838 | +0.81(+2.06%) |
Jun 22, 2016 | 39.81 | 39.81 | 39.00 | 39.08 | 3,175,662 | -0.72(-1.82%) |
Jun 21, 2016 | 40.98 | 41.01 | 39.79 | 39.80 | 2,474,688 | -1.14(-2.78%) |
Jun 20, 2016 | 41.62 | 41.85 | 40.86 | 40.94 | 1,641,650 | -0.27(-0.67%) |
Jun 17, 2016 | 41.48 | 42.00 | 40.93 | 41.22 | 2,253,158 | -0.62(-1.49%) |
Jun 16, 2016 | 41.26 | 42.05 | 40.85 | 41.84 | 1,451,540 | +0.49(+1.20%) |
Jun 15, 2016 | 41.63 | 41.97 | 41.28 | 41.34 | 928,065 | -0.22(-0.53%) |
Jun 14, 2016 | 41.31 | 41.62 | 41.06 | 41.56 | 765,549 | +0.16(+0.38%) |
Jun 13, 2016 | 41.32 | 41.70 | 41.18 | 41.41 | 850,057 | +0.01(+0.02%) |
Jun 10, 2016 | 41.35 | 41.90 | 40.93 | 41.40 | 988,389 | -0.18(-0.44%) |
Jun 09, 2016 | 41.53 | 41.62 | 41.01 | 41.58 | 1,265,680 | +0.05(+0.11%) |
Jun 08, 2016 | 41.51 | 41.77 | 41.24 | 41.54 | 968,219 | -0.05(-0.11%) |
Jun 07, 2016 | 41.63 | 41.86 | 41.44 | 41.58 | 1,079,701 | +0.01(+0.02%) |
Jun 06, 2016 | 40.57 | 41.91 | 40.52 | 41.57 | 2,328,347 | +1.17(+2.90%) |
Jun 03, 2016 | 40.02 | 40.61 | 39.87 | 40.40 | 1,711,383 | +0.29(+0.73%) |
Jun 02, 2016 | 39.51 | 40.29 | 39.50 | 40.11 | 2,144,775 | +0.60(+1.51%) |
Jun 01, 2016 | 39.49 | 39.77 | 39.20 | 39.51 | 1,338,044 | -0.16(-0.39%) |
May 31, 2016 | 39.87 | 40.11 | 39.40 | 39.67 | 1,518,087 | -0.33(-0.82%) |
May 27, 2016 | 39.62 | 40.00 | 40.00 | 40.00 | 944,110 | +0.31(+0.78%) |
May 26, 2016 | 40.02 | 40.35 | 39.50 | 39.69 | 1,010,964 | -0.40(-1.01%) |
May 25, 2016 | 40.18 | 40.37 | 39.78 | 40.09 | 1,375,295 | -0.05(-0.14%) |
May 24, 2016 | 39.80 | 40.31 | 39.72 | 40.14 | 1,516,732 | +0.47(+1.19%) |
May 23, 2016 | 39.43 | 39.85 | 39.30 | 39.67 | 1,760,215 | +0.01(+0.02%) |
May 20, 2016 | 39.81 | 40.45 | 39.42 | 39.66 | 2,404,310 | -0.15(-0.39%) |
May 19, 2016 | 39.46 | 39.89 | 39.28 | 39.82 | 1,582,048 | +0.24(+0.60%) |
May 18, 2016 | 40.57 | 40.76 | 39.36 | 39.58 | 2,514,983 | -1.25(-3.05%) |
May 17, 2016 | 40.61 | 40.95 | 40.36 | 40.83 | 1,476,547 | +0.22(+0.54%) |
May 16, 2016 | 40.90 | 41.00 | 40.44 | 40.61 | 1,529,562 | -0.19(-0.47%) |
May 13, 2016 | 41.12 | 41.35 | 40.38 | 40.80 | 1,550,336 | -0.46(-1.12%) |
May 12, 2016 | 41.64 | 41.95 | 40.84 | 41.26 | 1,570,759 | -0.17(-0.42%) |
May 11, 2016 | 42.94 | 43.09 | 41.41 | 41.44 | 1,538,524 | -1.69(-3.92%) |
May 10, 2016 | 42.52 | 43.25 | 42.37 | 43.13 | 1,295,145 | +0.63(+1.48%) |
May 09, 2016 | 42.58 | 43.05 | 42.35 | 42.50 | 1,770,482 | +0.55(+1.30%) |
May 06, 2016 | 41.52 | 41.97 | 40.86 | 41.95 | 1,381,857 | +0.29(+0.70%) |
May 05, 2016 | 42.77 | 42.77 | 41.64 | 41.66 | 1,653,133 | -1.04(-2.43%) |
May 04, 2016 | 41.98 | 42.86 | 41.90 | 42.70 | 1,803,567 | +0.62(+1.47%) |
May 03, 2016 | 42.19 | 42.43 | 41.74 | 42.08 | 1,919,178 | -0.41(-0.96%) |
May 02, 2016 | 42.51 | 42.76 | 42.02 | 42.49 | 1,553,708 | +0.17(+0.41%) |
Apr 29, 2016 | 43.12 | 43.43 | 41.80 | 42.32 | 2,402,634 | -0.88(-2.04%) |
Apr 28, 2016 | 43.23 | 43.99 | 42.32 | 43.20 | 2,870,634 | -0.36(-0.82%) |
Apr 27, 2016 | 43.51 | 43.90 | 43.08 | 43.56 | 2,035,637 | +0.01(+0.02%) |
Apr 26, 2016 | 43.36 | 43.67 | 43.19 | 43.55 | 1,081,939 | +0.15(+0.36%) |
Apr 25, 2016 | 44.12 | 44.15 | 43.05 | 43.39 | 1,743,691 | -0.65(-1.47%) |
Apr 22, 2016 | 43.10 | 44.32 | 43.03 | 44.04 | 1,568,237 | +0.71(+1.64%) |
Apr 21, 2016 | 43.88 | 44.07 | 43.28 | 43.33 | 1,370,812 | -0.36(-0.83%) |
Apr 20, 2016 | 44.05 | 44.41 | 43.67 | 43.69 | 1,233,490 | -0.15(-0.33%) |
Apr 19, 2016 | 43.73 | 43.86 | 43.15 | 43.84 | 997,847 | +0.16(+0.38%) |
Apr 18, 2016 | 43.69 | 43.99 | 43.50 | 43.67 | 951,453 | +0.01(+0.02%) |
Apr 15, 2016 | 43.52 | 43.74 | 43.37 | 43.67 | 1,566,108 | +0.17(+0.40%) |
Apr 14, 2016 | 43.77 | 44.16 | 43.21 | 43.49 | 1,384,381 | -0.28(-0.64%) |
Apr 13, 2016 | 44.34 | 44.38 | 43.32 | 43.77 | 1,615,647 | -0.56(-1.27%) |
Apr 12, 2016 | 44.39 | 44.58 | 43.84 | 44.34 | 1,659,507 | -0.12(-0.27%) |
Apr 11, 2016 | 44.24 | 45.13 | 44.17 | 44.46 | 1,867,431 | +0.31(+0.70%) |
Apr 08, 2016 | 44.41 | 44.49 | 43.74 | 44.15 | 852,616 | +0.01(+0.02%) |
Apr 07, 2016 | 44.02 | 44.49 | 43.96 | 44.14 | 1,205,086 | -0.06(-0.14%) |
Apr 06, 2016 | 43.25 | 44.38 | 42.89 | 44.20 | 1,831,008 | +1.09(+2.53%) |
Apr 05, 2016 | 42.14 | 43.25 | 42.00 | 43.11 | 2,828,197 | -0.46(-1.04%) |
Apr 04, 2016 | 43.59 | 43.86 | 43.27 | 43.57 | 633,529 | -0.08(-0.19%) |
Apr 01, 2016 | 42.79 | 43.90 | 42.79 | 43.65 | 1,367,794 | +0.72(+1.67%) |
Mar 31, 2016 | 42.62 | 43.46 | 42.50 | 42.93 | 1,076,601 | +0.17(+0.40%) |
Mar 30, 2016 | 42.86 | 42.90 | 42.32 | 42.76 | 806,225 | +0.14(+0.32%) |
Mar 29, 2016 | 42.08 | 42.82 | 42.08 | 42.62 | 1,301,033 | +0.46(+1.10%) |
Mar 28, 2016 | 41.19 | 42.44 | 41.01 | 42.15 | 1,122,472 | +0.91(+2.21%) |
Mar 24, 2016 | 41.20 | 41.24 | 41.24 | 41.24 | 1,010,029 | -0.19(-0.46%) |
Mar 23, 2016 | 41.44 | 41.76 | 41.22 | 41.44 | 707,610 | -0.40(-0.96%) |
Mar 22, 2016 | 42.21 | 42.27 | 41.76 | 41.84 | 710,019 | -0.48(-1.14%) |
Mar 21, 2016 | 42.58 | 42.58 | 41.39 | 42.32 | 863,588 | -0.04(-0.09%) |
Mar 18, 2016 | 42.12 | 42.77 | 41.91 | 42.35 | 2,243,012 | +0.56(+1.35%) |
Mar 17, 2016 | 41.92 | 42.26 | 41.70 | 41.79 | 1,409,348 | -0.25(-0.61%) |
Mar 16, 2016 | 41.64 | 42.22 | 41.42 | 42.05 | 954,323 | +0.17(+0.41%) |
Mar 15, 2016 | 42.25 | 42.36 | 41.78 | 41.87 | 572,345 | -0.50(-1.18%) |
Mar 14, 2016 | 42.31 | 42.58 | 41.95 | 42.37 | 715,755 | +0.08(+0.19%) |
Mar 11, 2016 | 42.26 | 42.86 | 42.09 | 42.29 | 948,634 | +0.46(+1.09%) |
Mar 10, 2016 | 42.39 | 42.55 | 41.59 | 41.84 | 1,003,817 | -0.28(-0.67%) |
Mar 09, 2016 | 42.21 | 42.66 | 41.96 | 42.12 | 1,047,840 | -0.09(-0.22%) |
Mar 08, 2016 | 42.25 | 43.12 | 42.14 | 42.21 | 1,554,588 | -0.54(-1.26%) |
Mar 07, 2016 | 41.32 | 43.09 | 41.18 | 42.75 | 3,382,763 | -1.06(-2.43%) |
Mar 04, 2016 | 43.23 | 43.95 | 42.89 | 43.81 | 1,425,619 | +0.62(+1.43%) |
Mar 03, 2016 | 42.57 | 43.34 | 42.20 | 43.19 | 1,399,640 | +0.51(+1.19%) |
Mar 02, 2016 | 42.24 | 43.13 | 42.24 | 42.68 | 2,088,439 | +0.59(+1.40%) |
Mar 01, 2016 | 42.35 | 42.46 | 41.62 | 42.09 | 1,849,859 | -0.03(-0.06%) |
Feb 29, 2016 | 42.10 | 42.57 | 41.62 | 42.12 | 1,489,137 | -0.07(-0.17%) |
Feb 26, 2016 | 42.10 | 42.31 | 41.68 | 42.19 | 1,642,659 | +0.42(+1.02%) |
Feb 25, 2016 | 41.95 | 42.04 | 41.09 | 41.77 | 2,664,721 | -0.04(-0.09%) |
Feb 24, 2016 | 40.03 | 42.00 | 39.67 | 41.81 | 4,591,927 | +1.70(+4.24%) |
Feb 23, 2016 | 39.29 | 40.45 | 39.12 | 40.11 | 2,568,972 | +0.84(+2.14%) |
Feb 22, 2016 | 39.11 | 39.63 | 38.77 | 39.26 | 1,406,941 | +0.54(+1.40%) |
Feb 19, 2016 | 39.35 | 39.36 | 37.98 | 38.72 | 2,219,417 | -0.67(-1.70%) |
Feb 18, 2016 | 38.88 | 39.73 | 37.75 | 39.39 | 2,490,300 | -0.40(-1.00%) |
Feb 17, 2016 | 38.91 | 39.89 | 38.57 | 39.79 | 1,604,456 | +0.97(+2.49%) |
Feb 16, 2016 | 38.22 | 38.98 | 37.82 | 38.82 | 1,676,193 | +0.88(+2.31%) |
Feb 12, 2016 | 37.34 | 37.94 | 37.94 | 37.94 | 1,185,574 | +0.93(+2.52%) |
Feb 11, 2016 | 36.42 | 37.42 | 36.34 | 37.01 | 1,817,546 | +0.33(+0.89%) |
Feb 10, 2016 | 37.12 | 37.84 | 36.59 | 36.69 | 2,159,202 | -0.24(-0.66%) |
Feb 09, 2016 | 37.53 | 38.23 | 36.89 | 36.93 | 3,329,105 | -0.64(-1.70%) |
Feb 08, 2016 | 38.66 | 38.81 | 37.33 | 37.57 | 3,391,344 | -1.31(-3.36%) |
Feb 05, 2016 | 39.21 | 39.65 | 38.59 | 38.88 | 3,681,267 | -0.33(-0.85%) |
Feb 04, 2016 | 36.16 | 39.26 | 35.36 | 39.21 | 7,779,804 | +2.26(+6.12%) |
Feb 03, 2016 | 37.05 | 37.46 | 36.01 | 36.95 | 3,787,515 | +0.03(+0.07%) |
Feb 02, 2016 | 36.25 | 37.26 | 36.25 | 36.92 | 2,657,181 | +0.33(+0.91%) |
Feb 01, 2016 | 35.45 | 36.88 | 35.32 | 36.59 | 3,075,016 | +0.99(+2.79%) |
Jan 29, 2016 | 35.29 | 35.60 | 35.10 | 35.59 | 1,926,280 | +0.33(+0.92%) |
Jan 28, 2016 | 34.44 | 35.89 | 34.28 | 35.27 | 1,745,142 | +1.15(+3.37%) |
Jan 27, 2016 | 34.82 | 35.02 | 33.95 | 34.12 | 970,255 | -0.75(-2.15%) |
Jan 26, 2016 | 34.18 | 35.06 | 34.11 | 34.87 | 1,480,300 | +0.59(+1.71%) |
Jan 25, 2016 | 34.89 | 35.00 | 34.06 | 34.28 | 1,828,309 | -0.48(-1.38%) |
Jan 22, 2016 | 34.56 | 34.82 | 33.81 | 34.76 | 2,856,836 | +0.23(+0.65%) |
Jan 21, 2016 | 34.16 | 35.21 | 33.62 | 34.53 | 2,491,192 | +0.35(+1.03%) |
Jan 20, 2016 | 33.88 | 34.62 | 32.95 | 34.18 | 2,788,076 | -0.06(-0.18%) |
Jan 19, 2016 | 34.15 | 34.58 | 33.76 | 34.25 | 2,694,242 | +0.01(+0.03%) |
Jan 15, 2016 | 33.92 | 34.24 | 34.24 | 34.24 | 1,956,235 | -0.24(-0.71%) |
Jan 14, 2016 | 34.81 | 35.02 | 33.31 | 34.48 | 2,714,408 | -0.21(-0.60%) |
Jan 13, 2016 | 35.10 | 35.45 | 34.62 | 34.69 | 2,773,474 | -0.34(-0.98%) |
Jan 12, 2016 | 34.89 | 35.37 | 34.79 | 35.03 | 1,836,778 | +0.05(+0.15%) |
Jan 11, 2016 | 34.82 | 35.07 | 34.53 | 34.98 | 1,920,752 | +0.37(+1.07%) |
Jan 08, 2016 | 35.17 | 35.24 | 34.52 | 34.61 | 2,668,646 | +0.00(+0.00%) |
Jan 07, 2016 | 35.27 | 35.85 | 34.52 | 34.61 | 7,153,902 | -1.75(-4.82%) |
Jan 06, 2016 | 35.95 | 36.75 | 35.89 | 36.36 | 1,973,099 | +0.03(+0.07%) |
Jan 05, 2016 | 37.12 | 37.18 | 35.95 | 36.33 | 2,855,481 | -0.69(-1.86%) |
Jan 04, 2016 | 37.89 | 38.00 | 36.37 | 37.02 | 3,388,083 | -1.49(-3.87%) |
Dec 31, 2015 | 38.48 | 38.51 | 38.51 | 38.51 | 1,051,877 | -0.07(-0.19%) |
Dec 30, 2015 | 38.05 | 38.69 | 37.76 | 38.59 | 903,611 | -0.03(-0.07%) |
Dec 29, 2015 | 38.04 | 38.69 | 37.87 | 38.61 | 980,446 | +0.67(+1.76%) |
Dec 28, 2015 | 38.28 | 38.37 | 37.79 | 37.94 | 1,364,958 | -0.36(-0.94%) |
Dec 24, 2015 | 38.12 | 38.31 | 38.31 | 38.31 | 575,148 | +0.21(+0.55%) |
Dec 23, 2015 | 38.65 | 39.16 | 38.04 | 38.10 | 2,168,897 | -0.59(-1.52%) |
Dec 22, 2015 | 38.93 | 39.20 | 38.40 | 38.69 | 1,341,093 | -0.24(-0.60%) |
Dec 21, 2015 | 38.95 | 39.15 | 38.60 | 38.92 | 2,327,660 | +0.31(+0.80%) |
Dec 18, 2015 | 38.79 | 39.10 | 38.50 | 38.61 | 3,186,437 | -0.22(-0.56%) |
Dec 17, 2015 | 39.19 | 39.45 | 38.71 | 38.83 | 2,078,828 | -0.26(-0.67%) |
Dec 16, 2015 | 38.52 | 39.11 | 38.38 | 39.09 | 1,604,012 | +0.57(+1.48%) |
Dec 15, 2015 | 38.13 | 38.61 | 37.96 | 38.52 | 2,256,458 | +0.41(+1.07%) |
Dec 14, 2015 | 38.52 | 38.58 | 37.53 | 38.12 | 2,434,965 | -0.35(-0.92%) |
Dec 11, 2015 | 37.96 | 38.52 | 37.56 | 38.47 | 1,458,932 | +0.22(+0.57%) |
Dec 10, 2015 | 38.38 | 38.42 | 37.93 | 38.25 | 1,598,235 | -0.10(-0.26%) |
Dec 09, 2015 | 38.22 | 39.02 | 38.21 | 38.35 | 1,890,400 | -0.08(-0.21%) |
Dec 08, 2015 | 38.00 | 38.70 | 37.89 | 38.43 | 2,583,828 | +0.47(+1.24%) |
Dec 07, 2015 | 37.27 | 38.04 | 37.02 | 37.96 | 1,237,980 | +0.62(+1.67%) |
Dec 04, 2015 | 37.23 | 37.58 | 36.98 | 37.34 | 1,120,385 | +0.16(+0.44%) |
Dec 03, 2015 | 37.67 | 37.78 | 36.90 | 37.18 | 1,881,070 | -0.43(-1.15%) |
Dec 02, 2015 | 37.97 | 38.16 | 37.50 | 37.61 | 1,600,802 | -0.10(-0.26%) |
Dec 01, 2015 | 38.16 | 38.39 | 37.58 | 37.71 | 1,545,943 | -0.65(-1.70%) |
Nov 30, 2015 | 38.41 | 38.66 | 38.22 | 38.36 | 1,071,905 | +0.16(+0.43%) |
Nov 27, 2015 | 39.10 | 39.26 | 38.10 | 38.20 | 792,756 | -0.79(-2.02%) |
Nov 25, 2015 | 38.72 | 38.98 | 38.98 | 38.98 | 1,002,004 | +0.22(+0.56%) |
Nov 24, 2015 | 37.97 | 38.82 | 37.64 | 38.77 | 1,714,009 | +0.48(+1.25%) |
Nov 23, 2015 | 38.07 | 38.65 | 37.98 | 38.29 | 1,660,316 | +0.38(+1.00%) |
Nov 20, 2015 | 37.29 | 38.22 | 37.17 | 37.91 | 1,445,778 | +0.81(+2.19%) |
Nov 19, 2015 | 36.83 | 37.39 | 36.80 | 37.09 | 1,142,410 | +0.18(+0.48%) |
Nov 18, 2015 | 36.76 | 37.06 | 36.39 | 36.92 | 1,105,427 | +0.11(+0.29%) |
Nov 17, 2015 | 36.75 | 37.00 | 36.59 | 36.81 | 1,019,027 | +0.22(+0.61%) |
Nov 16, 2015 | 36.69 | 36.82 | 36.39 | 36.59 | 904,788 | +0.04(+0.10%) |
Nov 13, 2015 | 37.04 | 37.22 | 36.21 | 36.55 | 1,593,768 | -0.52(-1.41%) |
Nov 12, 2015 | 37.32 | 37.41 | 37.03 | 37.07 | 1,085,083 | -0.41(-1.10%) |
Nov 11, 2015 | 37.83 | 37.98 | 37.27 | 37.48 | 1,037,877 | -0.38(-1.00%) |
Nov 10, 2015 | 37.14 | 37.97 | 36.98 | 37.86 | 1,305,017 | +0.66(+1.79%) |
Nov 09, 2015 | 37.29 | 37.39 | 36.64 | 37.20 | 1,510,742 | -0.16(-0.43%) |
Nov 06, 2015 | 37.12 | 37.55 | 37.09 | 37.36 | 755,924 | +0.12(+0.31%) |
Nov 05, 2015 | 37.32 | 37.47 | 36.96 | 37.24 | 1,222,316 | -0.15(-0.41%) |
Nov 04, 2015 | 37.58 | 37.59 | 37.17 | 37.39 | 1,201,924 | -0.16(-0.43%) |
Nov 03, 2015 | 37.40 | 37.76 | 37.20 | 37.56 | 1,148,944 | +0.02(+0.05%) |