Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.10 | 31.78 | 30.64 | 31.47 | 9,914,034 | +0.66(+2.14%) |
Sep 29, 2016 | 32.89 | 33.11 | 30.46 | 30.81 | 17,685,302 | -2.25(-6.80%) |
Sep 28, 2016 | 32.72 | 33.10 | 32.15 | 33.06 | 6,814,925 | +0.61(+1.89%) |
Sep 27, 2016 | 31.93 | 32.59 | 31.64 | 32.45 | 6,096,478 | +0.29(+0.89%) |
Sep 26, 2016 | 32.94 | 33.08 | 32.13 | 32.16 | 8,449,087 | -0.62(-1.89%) |
Sep 23, 2016 | 32.79 | 33.31 | 32.13 | 32.78 | 10,040,667 | -0.32(-0.96%) |
Sep 22, 2016 | 33.80 | 33.97 | 33.08 | 33.10 | 7,289,367 | -0.40(-1.20%) |
Sep 21, 2016 | 33.27 | 33.55 | 33.00 | 33.50 | 6,293,626 | +0.51(+1.55%) |
Sep 20, 2016 | 34.00 | 34.07 | 32.99 | 32.99 | 7,068,484 | -0.91(-2.70%) |
Sep 19, 2016 | 34.08 | 34.55 | 33.65 | 33.90 | 8,540,665 | +0.09(+0.25%) |
Sep 16, 2016 | 33.41 | 33.99 | 32.89 | 33.82 | 9,059,483 | -0.09(-0.27%) |
Sep 15, 2016 | 32.59 | 34.22 | 32.59 | 33.91 | 8,615,423 | +1.45(+4.47%) |
Sep 14, 2016 | 32.92 | 33.36 | 32.18 | 32.46 | 6,838,557 | -0.49(-1.48%) |
Sep 13, 2016 | 33.01 | 33.42 | 32.60 | 32.95 | 5,618,264 | -0.65(-1.94%) |
Sep 12, 2016 | 32.35 | 33.86 | 31.98 | 33.60 | 7,942,171 | +0.85(+2.60%) |
Sep 09, 2016 | 33.29 | 33.53 | 32.74 | 32.75 | 5,633,082 | -0.94(-2.78%) |
Sep 08, 2016 | 33.56 | 34.00 | 33.13 | 33.69 | 6,200,677 | +0.28(+0.84%) |
Sep 07, 2016 | 33.33 | 33.68 | 33.16 | 33.41 | 5,531,209 | +0.09(+0.28%) |
Sep 06, 2016 | 33.00 | 33.45 | 32.76 | 33.31 | 5,163,675 | +0.50(+1.54%) |
Sep 02, 2016 | 32.85 | 32.81 | 32.81 | 32.81 | 4,082,174 | +0.32(+0.98%) |
Sep 01, 2016 | 32.99 | 33.03 | 32.08 | 32.49 | 4,992,524 | -0.47(-1.41%) |
Aug 31, 2016 | 32.98 | 33.31 | 32.52 | 32.96 | 4,337,517 | -0.13(-0.40%) |
Aug 30, 2016 | 32.79 | 33.16 | 32.53 | 33.09 | 3,697,297 | +0.30(+0.92%) |
Aug 29, 2016 | 32.45 | 33.07 | 32.42 | 32.79 | 3,114,519 | +0.34(+1.05%) |
Aug 26, 2016 | 32.58 | 32.84 | 32.10 | 32.45 | 3,738,214 | -0.04(-0.12%) |
Aug 25, 2016 | 32.61 | 32.72 | 32.15 | 32.48 | 4,496,862 | -0.05(-0.17%) |
Aug 24, 2016 | 32.65 | 32.85 | 32.29 | 32.54 | 5,747,432 | +0.03(+0.10%) |
Aug 23, 2016 | 32.20 | 32.75 | 32.03 | 32.51 | 5,645,015 | +0.64(+2.02%) |
Aug 22, 2016 | 32.34 | 32.41 | 31.41 | 31.86 | 7,129,185 | -0.71(-2.17%) |
Aug 19, 2016 | 32.68 | 32.82 | 32.41 | 32.57 | 4,463,266 | -0.37(-1.13%) |
Aug 18, 2016 | 32.78 | 32.95 | 32.38 | 32.94 | 5,594,171 | +0.22(+0.66%) |
Aug 17, 2016 | 32.71 | 32.90 | 32.39 | 32.72 | 5,440,557 | +0.06(+0.19%) |
Aug 16, 2016 | 31.91 | 32.86 | 31.89 | 32.66 | 6,366,280 | +0.71(+2.23%) |
Aug 15, 2016 | 32.34 | 32.38 | 31.72 | 31.95 | 5,296,560 | -0.11(-0.34%) |
Aug 12, 2016 | 32.39 | 32.41 | 31.52 | 32.06 | 6,854,380 | -0.15(-0.45%) |
Aug 11, 2016 | 31.57 | 32.60 | 31.48 | 32.20 | 5,849,891 | +0.70(+2.22%) |
Aug 10, 2016 | 31.64 | 32.41 | 31.35 | 31.50 | 7,534,121 | -0.03(-0.10%) |
Aug 09, 2016 | 32.22 | 32.24 | 31.40 | 31.53 | 4,749,120 | -0.69(-2.15%) |
Aug 08, 2016 | 32.46 | 32.73 | 32.04 | 32.23 | 7,051,118 | +0.02(+0.05%) |
Aug 05, 2016 | 31.36 | 32.43 | 31.21 | 32.21 | 7,521,905 | +0.98(+3.15%) |
Aug 04, 2016 | 31.66 | 32.02 | 30.99 | 31.23 | 9,444,244 | -0.45(-1.43%) |
Aug 03, 2016 | 29.49 | 31.86 | 29.49 | 31.68 | 13,497,595 | +1.87(+6.26%) |
Aug 02, 2016 | 30.21 | 30.57 | 29.38 | 29.81 | 7,874,212 | -0.01(-0.03%) |
Aug 01, 2016 | 30.07 | 30.41 | 29.62 | 29.82 | 11,539,490 | -0.45(-1.50%) |
Jul 29, 2016 | 29.21 | 30.44 | 28.93 | 30.27 | 10,844,531 | +0.94(+3.20%) |
Jul 28, 2016 | 29.38 | 29.94 | 28.45 | 29.34 | 8,280,429 | +0.26(+0.90%) |
Jul 27, 2016 | 29.71 | 30.00 | 28.94 | 29.08 | 9,776,211 | -0.60(-2.02%) |
Jul 26, 2016 | 28.28 | 29.80 | 28.11 | 29.67 | 7,532,931 | +1.31(+4.63%) |
Jul 25, 2016 | 28.77 | 28.80 | 28.23 | 28.36 | 6,944,235 | -0.71(-2.43%) |
Jul 22, 2016 | 28.64 | 29.08 | 28.25 | 29.07 | 5,584,085 | +0.53(+1.86%) |
Jul 21, 2016 | 29.12 | 29.36 | 28.49 | 28.54 | 4,965,346 | -0.51(-1.77%) |
Jul 20, 2016 | 28.67 | 29.19 | 28.27 | 29.05 | 4,561,624 | +0.21(+0.72%) |
Jul 19, 2016 | 28.44 | 28.97 | 28.35 | 28.84 | 6,473,915 | +0.38(+1.32%) |
Jul 18, 2016 | 28.11 | 28.81 | 27.65 | 28.47 | 8,901,317 | +0.38(+1.34%) |
Jul 15, 2016 | 28.93 | 29.08 | 27.96 | 28.09 | 13,017,264 | -0.65(-2.25%) |
Jul 14, 2016 | 28.63 | 29.04 | 28.39 | 28.74 | 9,778,819 | +0.32(+1.11%) |
Jul 13, 2016 | 28.82 | 29.07 | 27.79 | 28.42 | 7,816,340 | -0.43(-1.49%) |
Jul 12, 2016 | 28.23 | 29.02 | 28.06 | 28.85 | 7,447,991 | +0.85(+3.02%) |
Jul 11, 2016 | 27.99 | 28.52 | 27.73 | 28.01 | 6,880,161 | +0.03(+0.11%) |
Jul 08, 2016 | 27.61 | 28.34 | 27.27 | 27.98 | 7,441,408 | +0.71(+2.59%) |
Jul 07, 2016 | 28.25 | 28.68 | 27.02 | 27.27 | 13,013,577 | -0.78(-2.79%) |
Jul 06, 2016 | 29.64 | 29.65 | 27.62 | 28.05 | 13,698,712 | -1.75(-5.88%) |
Jul 05, 2016 | 29.83 | 29.91 | 29.08 | 29.81 | 9,527,642 | -0.38(-1.25%) |
Jul 01, 2016 | 28.94 | 30.18 | 30.18 | 30.18 | 9,688,235 | +1.01(+3.45%) |
Jun 30, 2016 | 28.56 | 29.20 | 27.70 | 29.18 | 10,495,112 | +0.54(+1.88%) |
Jun 29, 2016 | 27.72 | 28.95 | 27.55 | 28.64 | 11,790,044 | +1.20(+4.37%) |
Jun 28, 2016 | 26.05 | 27.45 | 25.98 | 27.44 | 12,333,907 | +2.13(+8.41%) |
Jun 27, 2016 | 26.77 | 26.77 | 25.24 | 25.31 | 11,034,167 | -1.84(-6.79%) |
Jun 24, 2016 | 26.82 | 27.58 | 26.74 | 27.15 | 15,055,801 | -0.99(-3.52%) |
Jun 23, 2016 | 27.57 | 28.15 | 27.24 | 28.15 | 7,179,566 | +1.05(+3.86%) |
Jun 22, 2016 | 27.05 | 27.38 | 26.85 | 27.10 | 6,359,894 | +0.05(+0.17%) |
Jun 21, 2016 | 26.60 | 27.19 | 26.36 | 27.05 | 7,109,218 | +0.47(+1.76%) |
Jun 20, 2016 | 26.13 | 26.63 | 25.83 | 26.59 | 8,021,455 | +0.84(+3.25%) |
Jun 17, 2016 | 25.78 | 26.34 | 25.49 | 25.75 | 9,650,645 | +0.08(+0.33%) |
Jun 16, 2016 | 25.32 | 25.75 | 24.86 | 25.66 | 6,518,600 | +0.15(+0.57%) |
Jun 15, 2016 | 24.89 | 26.55 | 24.63 | 25.52 | 10,906,467 | +0.30(+1.19%) |
Jun 14, 2016 | 26.06 | 26.52 | 24.70 | 25.22 | 12,800,698 | -0.88(-3.39%) |
Jun 13, 2016 | 27.72 | 27.84 | 26.08 | 26.10 | 10,543,482 | -1.88(-6.70%) |
Jun 10, 2016 | 27.91 | 28.39 | 27.85 | 27.98 | 6,639,864 | -0.42(-1.49%) |
Jun 09, 2016 | 27.94 | 28.57 | 27.60 | 28.40 | 7,848,348 | +0.05(+0.19%) |
Jun 08, 2016 | 28.43 | 28.53 | 27.68 | 28.35 | 9,370,906 | +0.18(+0.63%) |
Jun 07, 2016 | 27.25 | 28.34 | 27.16 | 28.17 | 7,289,071 | +1.05(+3.85%) |
Jun 06, 2016 | 27.42 | 27.44 | 26.71 | 27.12 | 6,409,538 | -0.13(-0.48%) |
Jun 03, 2016 | 28.17 | 28.21 | 27.03 | 27.25 | 7,062,840 | -0.94(-3.33%) |
Jun 02, 2016 | 28.04 | 28.81 | 27.76 | 28.19 | 8,621,089 | +0.18(+0.66%) |
Jun 01, 2016 | 26.77 | 28.08 | 26.46 | 28.01 | 9,590,832 | +1.24(+4.62%) |
May 31, 2016 | 27.02 | 27.33 | 26.43 | 26.77 | 8,085,001 | -0.22(-0.80%) |
May 27, 2016 | 26.64 | 26.98 | 26.98 | 26.98 | 4,029,890 | +0.43(+1.62%) |
May 26, 2016 | 27.59 | 27.60 | 26.42 | 26.55 | 4,812,033 | -0.87(-3.17%) |
May 25, 2016 | 27.83 | 27.83 | 27.08 | 27.42 | 6,073,305 | -0.10(-0.36%) |
May 24, 2016 | 27.49 | 27.82 | 27.21 | 27.52 | 5,898,265 | +0.18(+0.67%) |
May 23, 2016 | 27.98 | 28.51 | 27.32 | 27.34 | 4,654,543 | -0.81(-2.89%) |
May 20, 2016 | 27.88 | 28.16 | 27.28 | 28.15 | 6,152,462 | +0.41(+1.47%) |
May 19, 2016 | 27.77 | 28.53 | 27.37 | 27.75 | 8,953,228 | -0.49(-1.74%) |
May 18, 2016 | 27.68 | 28.85 | 27.67 | 28.24 | 5,976,789 | +0.52(+1.86%) |
May 17, 2016 | 27.39 | 28.32 | 27.31 | 27.72 | 6,867,919 | +0.34(+1.23%) |
May 16, 2016 | 27.25 | 27.42 | 26.48 | 27.38 | 8,052,980 | +0.35(+1.31%) |
May 13, 2016 | 26.53 | 27.37 | 26.41 | 27.03 | 9,108,983 | +0.38(+1.43%) |
May 12, 2016 | 27.34 | 27.91 | 26.51 | 26.65 | 5,992,310 | -0.69(-2.53%) |
May 11, 2016 | 26.98 | 27.92 | 26.70 | 27.34 | 6,571,642 | +0.34(+1.27%) |
May 10, 2016 | 26.98 | 27.17 | 26.44 | 27.00 | 7,237,265 | +0.38(+1.43%) |
May 09, 2016 | 27.18 | 27.25 | 25.90 | 26.62 | 8,586,297 | -0.71(-2.59%) |
May 06, 2016 | 27.34 | 28.16 | 27.25 | 27.33 | 6,538,763 | -0.16(-0.58%) |
May 05, 2016 | 27.97 | 28.23 | 27.33 | 27.49 | 6,693,199 | -0.10(-0.36%) |
May 04, 2016 | 28.81 | 28.94 | 27.37 | 27.59 | 7,541,102 | -1.35(-4.66%) |
May 03, 2016 | 28.86 | 29.13 | 28.40 | 28.94 | 7,306,512 | -0.45(-1.53%) |
May 02, 2016 | 29.73 | 29.88 | 28.66 | 29.38 | 9,992,472 | -0.38(-1.28%) |
Apr 29, 2016 | 31.01 | 31.22 | 29.00 | 29.77 | 10,314,709 | -1.45(-4.64%) |
Apr 28, 2016 | 30.84 | 32.95 | 30.60 | 31.21 | 10,402,134 | -0.30(-0.94%) |
Apr 27, 2016 | 31.77 | 32.18 | 31.08 | 31.51 | 8,899,914 | -0.07(-0.22%) |
Apr 26, 2016 | 31.53 | 31.75 | 31.11 | 31.58 | 5,060,988 | +0.21(+0.68%) |
Apr 25, 2016 | 31.46 | 31.65 | 30.90 | 31.36 | 5,183,161 | -0.21(-0.68%) |
Apr 22, 2016 | 31.11 | 31.93 | 31.02 | 31.58 | 8,081,358 | +0.56(+1.82%) |
Apr 21, 2016 | 30.03 | 31.14 | 29.72 | 31.01 | 11,649,553 | +0.97(+3.22%) |
Apr 20, 2016 | 29.10 | 30.09 | 28.74 | 30.05 | 6,031,269 | +0.85(+2.92%) |
Apr 19, 2016 | 29.57 | 29.71 | 28.56 | 29.19 | 6,478,389 | -0.07(-0.23%) |
Apr 18, 2016 | 28.87 | 29.32 | 28.26 | 29.26 | 4,810,347 | +0.40(+1.37%) |
Apr 15, 2016 | 29.96 | 30.15 | 28.78 | 28.87 | 9,876,787 | -1.16(-3.86%) |
Apr 14, 2016 | 30.24 | 30.60 | 29.68 | 30.02 | 5,597,370 | -0.18(-0.61%) |
Apr 13, 2016 | 29.86 | 30.40 | 29.50 | 30.21 | 6,037,971 | +0.51(+1.72%) |
Apr 12, 2016 | 29.10 | 29.89 | 28.71 | 29.70 | 9,685,055 | +0.76(+2.63%) |
Apr 11, 2016 | 29.69 | 29.80 | 28.91 | 28.94 | 6,312,806 | -0.54(-1.83%) |
Apr 08, 2016 | 28.81 | 29.96 | 28.81 | 29.48 | 7,940,757 | +0.94(+3.31%) |
Apr 07, 2016 | 27.61 | 28.61 | 27.56 | 28.53 | 10,816,676 | +0.75(+2.71%) |
Apr 06, 2016 | 27.93 | 27.96 | 26.70 | 27.78 | 9,006,408 | +0.14(+0.52%) |
Apr 05, 2016 | 27.68 | 28.19 | 27.22 | 27.63 | 5,773,570 | -0.28(-1.01%) |
Apr 04, 2016 | 27.46 | 28.36 | 27.42 | 27.91 | 4,235,121 | +0.20(+0.71%) |
Apr 01, 2016 | 27.63 | 27.89 | 27.35 | 27.72 | 5,662,222 | -0.60(-2.12%) |
Mar 31, 2016 | 27.79 | 28.44 | 27.15 | 28.32 | 6,759,942 | +0.46(+1.64%) |
Mar 30, 2016 | 28.26 | 28.31 | 27.42 | 27.86 | 6,680,009 | -0.06(-0.22%) |
Mar 29, 2016 | 27.79 | 27.95 | 27.23 | 27.92 | 7,657,982 | -0.24(-0.87%) |
Mar 28, 2016 | 28.20 | 28.37 | 27.75 | 28.17 | 5,054,356 | +0.08(+0.30%) |
Mar 24, 2016 | 28.14 | 28.08 | 28.08 | 28.08 | 6,492,732 | -0.28(-0.99%) |
Mar 23, 2016 | 29.25 | 29.32 | 28.02 | 28.36 | 6,951,196 | -1.01(-3.45%) |
Mar 22, 2016 | 28.96 | 29.61 | 28.94 | 29.38 | 6,275,798 | +0.11(+0.39%) |
Mar 21, 2016 | 28.99 | 29.40 | 28.82 | 29.26 | 5,440,437 | +0.14(+0.50%) |
Mar 18, 2016 | 28.85 | 29.38 | 28.58 | 29.12 | 12,143,252 | +0.54(+1.89%) |
Mar 17, 2016 | 29.22 | 29.39 | 28.36 | 28.58 | 10,266,985 | -0.66(-2.27%) |
Mar 16, 2016 | 27.93 | 29.39 | 27.93 | 29.24 | 10,153,898 | +1.34(+4.80%) |
Mar 15, 2016 | 27.71 | 28.10 | 27.36 | 27.90 | 6,170,721 | -0.31(-1.11%) |
Mar 14, 2016 | 28.30 | 28.70 | 27.67 | 28.21 | 5,873,847 | -0.52(-1.80%) |
Mar 11, 2016 | 28.14 | 28.88 | 27.57 | 28.73 | 6,709,320 | +1.05(+3.80%) |
Mar 10, 2016 | 28.05 | 28.14 | 27.19 | 27.68 | 7,941,717 | -0.55(-1.94%) |
Mar 09, 2016 | 27.31 | 28.50 | 27.10 | 28.23 | 10,052,763 | +1.44(+5.37%) |
Mar 08, 2016 | 28.23 | 28.36 | 26.75 | 26.79 | 9,493,381 | -1.29(-4.58%) |
Mar 07, 2016 | 28.24 | 28.52 | 27.34 | 28.07 | 8,980,984 | -0.15(-0.54%) |
Mar 04, 2016 | 28.91 | 28.91 | 27.76 | 28.23 | 9,884,482 | -0.20(-0.70%) |
Mar 03, 2016 | 27.52 | 28.53 | 26.98 | 28.42 | 13,007,675 | +1.99(+7.52%) |
Mar 02, 2016 | 26.35 | 26.72 | 25.81 | 26.44 | 7,628,968 | +0.06(+0.23%) |
Mar 01, 2016 | 26.07 | 26.54 | 25.92 | 26.38 | 10,085,254 | +0.29(+1.11%) |
Feb 29, 2016 | 26.15 | 26.62 | 25.99 | 26.09 | 9,993,573 | +0.02(+0.09%) |
Feb 26, 2016 | 26.44 | 27.01 | 25.93 | 26.06 | 7,771,811 | +0.00(+0.00%) |
Feb 25, 2016 | 25.80 | 26.23 | 25.23 | 26.06 | 8,898,378 | +0.19(+0.74%) |
Feb 24, 2016 | 23.73 | 25.96 | 23.57 | 25.87 | 12,002,792 | +1.80(+7.47%) |
Feb 23, 2016 | 25.23 | 25.50 | 24.06 | 24.08 | 8,707,495 | -1.35(-5.30%) |
Feb 22, 2016 | 24.21 | 25.48 | 24.20 | 25.42 | 8,700,633 | +1.36(+5.67%) |
Feb 19, 2016 | 23.56 | 24.07 | 23.34 | 24.06 | 7,729,982 | +0.17(+0.70%) |
Feb 18, 2016 | 25.52 | 25.56 | 23.47 | 23.89 | 10,473,632 | -1.21(-4.82%) |
Feb 17, 2016 | 25.03 | 25.27 | 24.67 | 25.10 | 10,001,088 | +0.32(+1.29%) |
Feb 16, 2016 | 24.61 | 24.93 | 24.10 | 24.78 | 9,807,183 | +0.62(+2.55%) |
Feb 12, 2016 | 23.50 | 24.17 | 24.17 | 24.17 | 9,589,949 | +0.93(+4.00%) |
Feb 11, 2016 | 23.34 | 23.65 | 22.05 | 23.24 | 14,857,558 | -0.63(-2.65%) |
Feb 10, 2016 | 23.83 | 24.63 | 23.47 | 23.87 | 12,970,604 | +0.20(+0.86%) |
Feb 09, 2016 | 22.83 | 23.99 | 22.04 | 23.67 | 22,405,958 | +0.50(+2.18%) |
Feb 08, 2016 | 24.01 | 24.01 | 22.39 | 23.16 | 22,913,934 | -1.18(-4.86%) |
Feb 05, 2016 | 26.03 | 26.12 | 24.15 | 24.35 | 20,603,306 | -1.99(-7.56%) |
Feb 04, 2016 | 27.87 | 28.14 | 25.72 | 26.34 | 23,399,120 | -1.70(-6.08%) |
Feb 03, 2016 | 30.00 | 30.20 | 26.68 | 28.04 | 20,813,924 | -2.31(-7.62%) |
Feb 02, 2016 | 30.96 | 31.19 | 29.96 | 30.35 | 9,020,439 | -1.13(-3.59%) |
Feb 01, 2016 | 31.39 | 31.80 | 30.75 | 31.48 | 8,851,974 | -0.02(-0.05%) |
Jan 29, 2016 | 30.57 | 31.50 | 30.04 | 31.50 | 9,296,849 | +1.18(+3.90%) |
Jan 28, 2016 | 31.01 | 31.27 | 29.77 | 30.32 | 6,382,849 | +0.27(+0.90%) |
Jan 27, 2016 | 31.33 | 31.55 | 29.80 | 30.04 | 11,187,460 | -1.28(-4.09%) |
Jan 26, 2016 | 30.96 | 31.34 | 30.43 | 31.33 | 6,663,002 | +0.60(+1.94%) |
Jan 25, 2016 | 31.79 | 32.58 | 30.65 | 30.73 | 7,743,258 | -1.55(-4.81%) |
Jan 22, 2016 | 30.67 | 33.15 | 30.53 | 32.28 | 12,696,034 | +2.43(+8.13%) |
Jan 21, 2016 | 30.17 | 30.72 | 29.49 | 29.86 | 10,097,711 | -0.67(-2.20%) |
Jan 20, 2016 | 30.28 | 31.01 | 29.36 | 30.53 | 10,127,745 | -0.53(-1.70%) |
Jan 19, 2016 | 31.96 | 32.39 | 30.49 | 31.05 | 7,515,791 | -0.17(-0.53%) |
Jan 15, 2016 | 31.55 | 31.22 | 31.22 | 31.22 | 10,449,274 | -1.69(-5.13%) |
Jan 14, 2016 | 32.08 | 33.31 | 31.00 | 32.91 | 12,041,092 | +1.04(+3.26%) |
Jan 13, 2016 | 35.21 | 35.25 | 31.54 | 31.87 | 13,137,261 | -3.10(-8.86%) |
Jan 12, 2016 | 34.83 | 35.49 | 34.01 | 34.97 | 6,543,169 | +0.50(+1.47%) |
Jan 11, 2016 | 35.00 | 35.40 | 33.38 | 34.46 | 9,961,895 | -0.35(-1.02%) |
Jan 08, 2016 | 36.44 | 36.59 | 34.78 | 34.82 | 6,667,987 | -1.36(-3.75%) |
Jan 07, 2016 | 36.06 | 36.83 | 35.64 | 36.17 | 10,034,571 | -0.55(-1.50%) |
Jan 06, 2016 | 37.16 | 37.53 | 36.13 | 36.72 | 9,722,820 | -1.42(-3.72%) |
Jan 05, 2016 | 38.74 | 39.36 | 37.72 | 38.14 | 7,277,068 | -0.48(-1.25%) |
Jan 04, 2016 | 38.95 | 39.82 | 38.18 | 38.62 | 7,293,246 | -0.45(-1.16%) |
Dec 31, 2015 | 39.19 | 39.07 | 39.07 | 39.07 | 3,406,850 | -0.35(-0.88%) |
Dec 30, 2015 | 39.14 | 40.08 | 39.08 | 39.42 | 3,658,705 | +0.11(+0.27%) |
Dec 29, 2015 | 39.45 | 39.58 | 39.04 | 39.32 | 2,557,634 | +0.42(+1.09%) |
Dec 28, 2015 | 39.26 | 39.38 | 38.52 | 38.89 | 3,085,625 | -0.78(-1.98%) |
Dec 24, 2015 | 39.53 | 39.68 | 39.68 | 39.68 | 1,820,374 | -0.05(-0.13%) |
Dec 23, 2015 | 39.21 | 39.74 | 38.84 | 39.73 | 5,914,057 | +0.84(+2.15%) |
Dec 22, 2015 | 39.04 | 39.53 | 38.65 | 38.89 | 6,127,844 | +0.15(+0.39%) |
Dec 21, 2015 | 38.12 | 38.76 | 37.86 | 38.74 | 6,984,558 | +0.79(+2.09%) |
Dec 18, 2015 | 38.70 | 38.92 | 37.89 | 37.95 | 11,056,933 | -0.73(-1.89%) |
Dec 17, 2015 | 37.63 | 39.12 | 37.59 | 38.68 | 8,933,899 | +1.22(+3.26%) |
Dec 16, 2015 | 36.93 | 37.67 | 36.79 | 37.46 | 9,210,951 | +0.41(+1.10%) |
Dec 15, 2015 | 36.90 | 37.49 | 36.44 | 37.05 | 12,259,073 | +0.88(+2.44%) |
Dec 14, 2015 | 37.15 | 37.25 | 35.86 | 36.17 | 12,566,261 | -1.23(-3.28%) |
Dec 11, 2015 | 38.81 | 39.03 | 37.26 | 37.40 | 8,842,793 | -2.06(-5.21%) |
Dec 10, 2015 | 39.38 | 40.12 | 38.92 | 39.46 | 5,620,036 | +0.28(+0.71%) |
Dec 09, 2015 | 39.60 | 39.99 | 38.27 | 39.18 | 9,481,264 | -0.57(-1.42%) |
Dec 08, 2015 | 39.81 | 40.35 | 39.59 | 39.74 | 6,621,423 | -0.72(-1.79%) |
Dec 07, 2015 | 41.37 | 41.87 | 39.62 | 40.47 | 9,619,467 | -1.46(-3.49%) |
Dec 04, 2015 | 41.33 | 42.44 | 41.00 | 41.93 | 9,718,350 | +0.90(+2.19%) |
Dec 03, 2015 | 43.90 | 44.11 | 40.94 | 41.03 | 12,587,231 | -2.69(-6.15%) |
Dec 02, 2015 | 44.55 | 45.22 | 43.36 | 43.72 | 6,748,374 | -1.00(-2.24%) |
Dec 01, 2015 | 44.34 | 44.88 | 43.74 | 44.73 | 6,183,506 | +0.70(+1.59%) |
Nov 30, 2015 | 44.21 | 44.69 | 43.76 | 44.03 | 7,329,844 | -0.12(-0.27%) |
Nov 27, 2015 | 43.32 | 44.41 | 43.27 | 44.15 | 2,279,363 | +0.39(+0.90%) |
Nov 25, 2015 | 43.38 | 43.76 | 43.76 | 43.76 | 8,737,690 | +0.65(+1.50%) |
Nov 24, 2015 | 42.47 | 43.46 | 42.27 | 43.11 | 4,365,657 | +0.59(+1.38%) |
Nov 23, 2015 | 41.29 | 42.57 | 41.14 | 42.52 | 6,804,261 | +0.36(+0.86%) |
Nov 20, 2015 | 42.19 | 42.49 | 42.01 | 42.16 | 4,741,429 | +0.09(+0.21%) |
Nov 19, 2015 | 41.83 | 42.24 | 41.52 | 42.07 | 4,722,892 | +0.10(+0.23%) |
Nov 18, 2015 | 40.91 | 42.03 | 40.70 | 41.97 | 4,504,975 | +1.07(+2.62%) |
Nov 17, 2015 | 40.44 | 41.26 | 40.23 | 40.90 | 5,674,901 | +0.37(+0.91%) |
Nov 16, 2015 | 40.33 | 40.64 | 39.65 | 40.53 | 5,644,359 | +0.31(+0.77%) |
Nov 13, 2015 | 40.93 | 41.25 | 40.13 | 40.22 | 5,361,206 | -0.77(-1.88%) |
Nov 12, 2015 | 40.51 | 41.28 | 39.81 | 40.99 | 7,763,607 | -0.10(-0.26%) |
Nov 11, 2015 | 41.28 | 41.86 | 40.80 | 41.10 | 4,108,308 | +0.06(+0.15%) |
Nov 10, 2015 | 40.70 | 41.23 | 40.33 | 41.04 | 3,530,261 | +0.34(+0.83%) |
Nov 09, 2015 | 41.92 | 42.32 | 40.64 | 40.70 | 4,253,986 | -1.24(-2.95%) |
Nov 06, 2015 | 41.55 | 41.99 | 41.26 | 41.94 | 4,061,745 | +0.24(+0.58%) |
Nov 05, 2015 | 41.36 | 41.90 | 40.87 | 41.70 | 7,849,738 | +0.64(+1.55%) |
Nov 04, 2015 | 40.94 | 41.51 | 40.58 | 41.06 | 6,096,313 | +0.13(+0.31%) |
Nov 03, 2015 | 39.63 | 41.49 | 39.51 | 40.93 | 8,055,031 | +1.28(+3.23%) |
Nov 02, 2015 | 38.79 | 39.98 | 38.49 | 39.65 | 5,761,951 | +0.84(+2.16%) |
Oct 30, 2015 | 38.52 | 39.53 | 37.69 | 38.81 | 7,176,026 | +0.42(+1.09%) |
Oct 29, 2015 | 36.68 | 38.50 | 36.59 | 38.39 | 6,619,545 | +1.05(+2.81%) |
Oct 28, 2015 | 36.73 | 37.55 | 36.53 | 37.34 | 6,742,183 | +0.64(+1.76%) |
Oct 27, 2015 | 36.22 | 36.74 | 35.98 | 36.70 | 6,837,669 | +0.19(+0.53%) |
Oct 26, 2015 | 36.41 | 37.40 | 36.34 | 36.50 | 4,941,886 | +0.10(+0.27%) |
Oct 23, 2015 | 35.84 | 36.69 | 35.67 | 36.41 | 4,423,374 | +0.70(+1.97%) |
Oct 22, 2015 | 35.37 | 36.00 | 35.19 | 35.70 | 7,382,165 | +0.65(+1.86%) |
Oct 21, 2015 | 35.60 | 35.88 | 34.89 | 35.05 | 6,540,267 | -0.42(-1.18%) |
Oct 20, 2015 | 36.47 | 36.61 | 35.24 | 35.47 | 6,689,485 | -1.29(-3.51%) |
Oct 19, 2015 | 37.96 | 38.11 | 36.56 | 36.76 | 5,794,545 | -1.55(-4.05%) |
Oct 16, 2015 | 37.93 | 38.36 | 37.52 | 38.31 | 6,196,353 | +0.77(+2.06%) |
Oct 15, 2015 | 36.58 | 37.58 | 36.36 | 37.54 | 6,029,341 | +1.13(+3.11%) |
Oct 14, 2015 | 36.58 | 36.86 | 36.05 | 36.41 | 4,852,748 | -0.14(-0.39%) |
Oct 13, 2015 | 37.13 | 37.55 | 36.43 | 36.55 | 5,093,640 | -0.74(-1.99%) |
Oct 12, 2015 | 37.37 | 37.54 | 36.97 | 37.29 | 3,708,961 | +0.10(+0.26%) |
Oct 09, 2015 | 38.26 | 38.40 | 36.70 | 37.19 | 6,513,971 | -1.08(-2.82%) |
Oct 08, 2015 | 37.62 | 38.44 | 37.36 | 38.27 | 4,765,767 | +0.59(+1.57%) |
Oct 07, 2015 | 37.96 | 38.31 | 36.66 | 37.68 | 7,250,796 | +0.19(+0.50%) |
Oct 06, 2015 | 37.81 | 38.26 | 37.43 | 37.49 | 7,617,761 | -0.40(-1.07%) |
Oct 05, 2015 | 36.68 | 37.96 | 36.50 | 37.90 | 6,656,259 | +1.64(+4.53%) |
Oct 02, 2015 | 35.15 | 36.29 | 34.99 | 36.26 | 6,191,736 | +0.34(+0.96%) |