Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.23 | 61.94 | 61.13 | 61.62 | 2,645,505 | +0.46(+0.75%) |
Jul 28, 2016 | 60.38 | 61.44 | 60.21 | 61.16 | 3,146,481 | +0.75(+1.23%) |
Jul 27, 2016 | 60.71 | 61.00 | 60.31 | 60.41 | 3,427,657 | -0.54(-0.88%) |
Jul 26, 2016 | 61.53 | 61.77 | 60.84 | 60.95 | 2,840,493 | -0.43(-0.70%) |
Jul 25, 2016 | 60.49 | 61.51 | 60.46 | 61.37 | 3,094,232 | +0.77(+1.27%) |
Jul 22, 2016 | 59.67 | 60.79 | 59.58 | 60.60 | 3,390,451 | +1.05(+1.77%) |
Jul 21, 2016 | 59.19 | 59.57 | 59.05 | 59.55 | 2,424,921 | +0.39(+0.65%) |
Jul 20, 2016 | 59.46 | 59.56 | 59.00 | 59.16 | 3,305,916 | -0.34(-0.58%) |
Jul 19, 2016 | 58.59 | 59.57 | 58.40 | 59.51 | 3,820,212 | +1.00(+1.70%) |
Jul 18, 2016 | 58.24 | 59.15 | 58.18 | 58.51 | 3,046,304 | +0.27(+0.46%) |
Jul 15, 2016 | 58.60 | 58.66 | 58.22 | 58.24 | 2,559,107 | -0.23(-0.40%) |
Jul 14, 2016 | 57.70 | 58.59 | 57.44 | 58.48 | 2,601,427 | +0.54(+0.92%) |
Jul 13, 2016 | 57.05 | 58.05 | 56.41 | 57.94 | 3,344,005 | +0.46(+0.80%) |
Jul 12, 2016 | 57.35 | 57.73 | 57.16 | 57.48 | 2,252,297 | +0.16(+0.28%) |
Jul 11, 2016 | 57.57 | 57.94 | 57.15 | 57.32 | 2,422,755 | -0.38(-0.65%) |
Jul 08, 2016 | 56.78 | 57.73 | 56.64 | 57.70 | 2,873,801 | +1.05(+1.86%) |
Jul 07, 2016 | 56.93 | 56.93 | 56.28 | 56.64 | 3,346,716 | +0.00(+0.00%) |
Jul 06, 2016 | 56.05 | 57.01 | 55.92 | 56.64 | 5,395,883 | +0.81(+1.45%) |
Jul 05, 2016 | 55.29 | 56.09 | 55.11 | 55.83 | 3,963,771 | +0.56(+1.01%) |
Jul 01, 2016 | 55.77 | 55.27 | 55.27 | 55.27 | 3,064,357 | -0.64(-1.15%) |
Jun 30, 2016 | 53.84 | 55.93 | 53.78 | 55.91 | 5,826,406 | +2.14(+3.99%) |
Jun 29, 2016 | 54.07 | 54.11 | 52.88 | 53.77 | 3,895,792 | +0.03(+0.05%) |
Jun 28, 2016 | 54.23 | 54.54 | 53.06 | 53.75 | 4,784,109 | -0.87(-1.59%) |
Jun 27, 2016 | 52.90 | 54.81 | 52.79 | 54.62 | 5,990,795 | +1.40(+2.63%) |
Jun 24, 2016 | 52.07 | 54.26 | 51.91 | 53.22 | 8,207,139 | +0.18(+0.33%) |
Jun 23, 2016 | 52.76 | 53.05 | 52.49 | 53.04 | 3,799,270 | +0.57(+1.08%) |
Jun 22, 2016 | 52.20 | 52.63 | 52.08 | 52.47 | 4,383,749 | +0.42(+0.80%) |
Jun 21, 2016 | 51.49 | 52.37 | 51.49 | 52.06 | 4,059,152 | +0.75(+1.45%) |
Jun 20, 2016 | 51.50 | 51.95 | 51.30 | 51.31 | 3,293,943 | +0.06(+0.11%) |
Jun 17, 2016 | 51.33 | 51.47 | 50.83 | 51.25 | 5,883,629 | -0.23(-0.44%) |
Jun 16, 2016 | 50.53 | 51.49 | 50.39 | 51.48 | 4,720,373 | +0.95(+1.87%) |
Jun 15, 2016 | 50.50 | 50.87 | 50.25 | 50.53 | 2,921,723 | +0.06(+0.12%) |
Jun 14, 2016 | 50.26 | 50.93 | 50.13 | 50.47 | 4,306,789 | +0.30(+0.60%) |
Jun 13, 2016 | 50.46 | 50.92 | 49.77 | 50.17 | 4,126,336 | -0.54(-1.06%) |
Jun 10, 2016 | 51.13 | 51.39 | 50.46 | 50.71 | 4,583,160 | -0.59(-1.16%) |
Jun 09, 2016 | 50.09 | 51.51 | 49.92 | 51.30 | 6,097,818 | +1.27(+2.54%) |
Jun 08, 2016 | 50.96 | 51.07 | 49.82 | 50.03 | 6,977,220 | -0.90(-1.78%) |
Jun 07, 2016 | 51.04 | 51.76 | 50.83 | 50.93 | 4,877,164 | -0.03(-0.07%) |
Jun 06, 2016 | 51.32 | 52.19 | 50.50 | 50.97 | 7,507,073 | -1.95(-3.69%) |
Jun 03, 2016 | 52.45 | 53.10 | 51.63 | 52.92 | 5,137,648 | +0.51(+0.97%) |
Jun 02, 2016 | 53.91 | 53.91 | 52.31 | 52.41 | 4,853,287 | -1.43(-2.66%) |
Jun 01, 2016 | 53.39 | 54.40 | 53.35 | 53.84 | 3,909,158 | +0.44(+0.83%) |
May 31, 2016 | 54.62 | 54.82 | 53.25 | 53.39 | 7,087,832 | -1.08(-1.98%) |
May 27, 2016 | 54.58 | 54.47 | 54.47 | 54.47 | 3,914,479 | +0.07(+0.12%) |
May 26, 2016 | 54.16 | 54.68 | 54.00 | 54.41 | 2,785,464 | +0.30(+0.56%) |
May 25, 2016 | 54.47 | 54.58 | 53.91 | 54.11 | 4,153,827 | -0.27(-0.49%) |
May 24, 2016 | 54.30 | 54.68 | 54.01 | 54.37 | 3,330,362 | +0.10(+0.18%) |
May 23, 2016 | 54.13 | 54.71 | 54.03 | 54.27 | 4,779,481 | +0.23(+0.42%) |
May 20, 2016 | 54.58 | 54.68 | 53.77 | 54.05 | 3,490,322 | -0.26(-0.48%) |
May 19, 2016 | 54.29 | 54.73 | 53.95 | 54.31 | 5,038,915 | -0.48(-0.87%) |
May 18, 2016 | 55.33 | 55.54 | 54.25 | 54.78 | 4,859,805 | -0.76(-1.37%) |
May 17, 2016 | 56.86 | 57.28 | 55.28 | 55.54 | 3,653,223 | -1.55(-2.71%) |
May 16, 2016 | 57.40 | 57.78 | 57.06 | 57.09 | 3,867,983 | -0.33(-0.58%) |
May 13, 2016 | 57.44 | 58.37 | 57.11 | 57.42 | 3,512,553 | +0.08(+0.15%) |
May 12, 2016 | 57.09 | 57.58 | 56.49 | 57.34 | 3,412,501 | +0.14(+0.25%) |
May 11, 2016 | 57.83 | 58.23 | 57.06 | 57.20 | 3,896,901 | -0.66(-1.14%) |
May 10, 2016 | 57.52 | 57.87 | 56.71 | 57.86 | 4,786,706 | +0.86(+1.51%) |
May 09, 2016 | 58.09 | 58.83 | 56.62 | 57.00 | 7,181,084 | +0.83(+1.47%) |
May 06, 2016 | 55.24 | 56.25 | 55.19 | 56.17 | 5,426,234 | +0.73(+1.31%) |
May 05, 2016 | 55.72 | 56.03 | 55.39 | 55.44 | 2,918,837 | -0.26(-0.46%) |
May 04, 2016 | 55.16 | 56.05 | 54.93 | 55.70 | 2,389,563 | +0.28(+0.50%) |
May 03, 2016 | 55.73 | 56.05 | 55.26 | 55.43 | 3,436,475 | -0.26(-0.47%) |
May 02, 2016 | 55.12 | 56.09 | 54.98 | 55.69 | 4,067,237 | +0.71(+1.29%) |
Apr 29, 2016 | 54.53 | 55.20 | 54.32 | 54.98 | 3,165,967 | +0.25(+0.46%) |
Apr 28, 2016 | 54.30 | 55.60 | 54.22 | 54.73 | 3,370,632 | +0.16(+0.29%) |
Apr 27, 2016 | 54.11 | 54.95 | 54.08 | 54.57 | 2,543,657 | +0.54(+1.00%) |
Apr 26, 2016 | 53.61 | 54.35 | 53.51 | 54.02 | 4,049,730 | +0.50(+0.94%) |
Apr 25, 2016 | 52.77 | 53.98 | 52.62 | 53.52 | 4,285,879 | +0.84(+1.60%) |
Apr 22, 2016 | 52.65 | 52.93 | 52.23 | 52.68 | 4,366,656 | +0.11(+0.21%) |
Apr 21, 2016 | 53.06 | 53.33 | 52.04 | 52.57 | 6,239,214 | -0.61(-1.15%) |
Apr 20, 2016 | 54.43 | 54.76 | 53.04 | 53.18 | 4,910,298 | -1.38(-2.53%) |
Apr 19, 2016 | 55.20 | 55.34 | 54.42 | 54.56 | 2,251,086 | -0.39(-0.71%) |
Apr 18, 2016 | 54.34 | 55.05 | 54.18 | 54.95 | 2,825,338 | +0.38(+0.70%) |
Apr 15, 2016 | 53.96 | 54.89 | 53.74 | 54.57 | 5,108,372 | +0.56(+1.04%) |
Apr 14, 2016 | 54.73 | 54.82 | 53.61 | 54.01 | 4,132,407 | -0.81(-1.48%) |
Apr 13, 2016 | 57.05 | 57.12 | 54.76 | 54.82 | 4,613,721 | -2.29(-4.01%) |
Apr 12, 2016 | 56.47 | 57.48 | 56.27 | 57.11 | 3,001,041 | +0.78(+1.38%) |
Apr 11, 2016 | 56.75 | 57.50 | 56.31 | 56.33 | 2,686,733 | -0.56(-0.98%) |
Apr 08, 2016 | 56.56 | 56.93 | 56.37 | 56.89 | 2,149,438 | +0.23(+0.40%) |
Apr 07, 2016 | 56.61 | 56.99 | 56.41 | 56.66 | 2,431,927 | -0.17(-0.29%) |
Apr 06, 2016 | 56.30 | 56.83 | 55.95 | 56.83 | 2,512,558 | +0.50(+0.89%) |
Apr 05, 2016 | 56.55 | 56.61 | 55.92 | 56.33 | 3,889,831 | -0.28(-0.49%) |
Apr 04, 2016 | 56.84 | 57.05 | 56.13 | 56.60 | 2,483,201 | -0.27(-0.47%) |
Apr 01, 2016 | 55.63 | 56.93 | 55.54 | 56.87 | 3,114,154 | +1.19(+2.15%) |
Mar 31, 2016 | 56.50 | 56.52 | 55.64 | 55.68 | 3,700,806 | -0.75(-1.33%) |
Mar 30, 2016 | 56.76 | 56.91 | 55.77 | 56.43 | 2,785,335 | -0.12(-0.21%) |
Mar 29, 2016 | 56.43 | 56.88 | 56.20 | 56.55 | 2,952,360 | +0.18(+0.33%) |
Mar 28, 2016 | 55.86 | 56.49 | 55.84 | 56.36 | 1,889,197 | +0.49(+0.88%) |
Mar 24, 2016 | 55.91 | 55.87 | 55.87 | 55.87 | 2,207,613 | -0.46(-0.82%) |
Mar 23, 2016 | 55.84 | 56.48 | 55.44 | 56.33 | 3,154,937 | +0.63(+1.12%) |
Mar 22, 2016 | 55.72 | 56.15 | 55.22 | 55.70 | 3,104,455 | -0.06(-0.10%) |
Mar 21, 2016 | 55.70 | 55.86 | 55.39 | 55.76 | 4,030,365 | -0.35(-0.63%) |
Mar 18, 2016 | 56.13 | 56.46 | 55.65 | 56.11 | 4,495,043 | -0.03(-0.04%) |
Mar 17, 2016 | 56.25 | 56.57 | 56.04 | 56.14 | 2,926,007 | +0.13(+0.24%) |
Mar 16, 2016 | 55.66 | 56.19 | 55.03 | 56.00 | 2,952,824 | +0.33(+0.59%) |
Mar 15, 2016 | 55.94 | 56.13 | 55.66 | 55.68 | 2,778,212 | -0.47(-0.83%) |
Mar 14, 2016 | 56.18 | 56.48 | 55.95 | 56.15 | 3,237,984 | -0.39(-0.69%) |
Mar 11, 2016 | 56.08 | 56.55 | 55.62 | 56.54 | 4,538,514 | +0.88(+1.58%) |
Mar 10, 2016 | 55.27 | 55.78 | 55.17 | 55.66 | 5,537,442 | +0.47(+0.85%) |
Mar 09, 2016 | 54.86 | 55.81 | 54.68 | 55.19 | 5,434,185 | +0.53(+0.98%) |
Mar 08, 2016 | 54.71 | 55.24 | 54.40 | 54.66 | 4,294,364 | -0.21(-0.38%) |
Mar 07, 2016 | 54.05 | 55.08 | 53.78 | 54.87 | 3,721,786 | +0.61(+1.12%) |
Mar 04, 2016 | 54.59 | 54.73 | 53.77 | 54.26 | 5,043,399 | -0.89(-1.61%) |
Mar 03, 2016 | 55.13 | 55.20 | 54.60 | 55.14 | 3,556,153 | +0.19(+0.35%) |
Mar 02, 2016 | 54.63 | 54.95 | 53.98 | 54.95 | 4,000,050 | +0.18(+0.32%) |
Mar 01, 2016 | 54.37 | 55.05 | 54.27 | 54.78 | 3,521,551 | +0.69(+1.28%) |
Feb 29, 2016 | 54.29 | 54.89 | 54.07 | 54.08 | 4,231,546 | -0.35(-0.64%) |
Feb 26, 2016 | 55.13 | 55.40 | 54.37 | 54.43 | 3,848,426 | -0.98(-1.76%) |
Feb 25, 2016 | 54.64 | 55.56 | 54.35 | 55.41 | 4,682,734 | +0.93(+1.70%) |
Feb 24, 2016 | 53.75 | 54.52 | 53.68 | 54.49 | 4,651,926 | +0.49(+0.91%) |
Feb 23, 2016 | 53.35 | 54.19 | 53.15 | 53.99 | 8,147,976 | +0.57(+1.08%) |
Feb 22, 2016 | 52.58 | 53.43 | 52.54 | 53.42 | 5,590,454 | +0.94(+1.79%) |
Feb 19, 2016 | 52.47 | 53.00 | 51.59 | 52.48 | 5,712,544 | +0.01(+0.02%) |
Feb 18, 2016 | 52.14 | 52.79 | 51.68 | 52.47 | 6,006,433 | +0.46(+0.88%) |
Feb 17, 2016 | 52.24 | 52.57 | 51.86 | 52.01 | 6,999,672 | +0.50(+0.97%) |
Feb 16, 2016 | 50.99 | 51.85 | 50.75 | 51.51 | 10,112,126 | +1.37(+2.73%) |
Feb 12, 2016 | 50.21 | 50.14 | 50.14 | 50.14 | 6,910,804 | +0.10(+0.20%) |
Feb 11, 2016 | 50.93 | 51.18 | 49.81 | 50.04 | 6,367,443 | -1.27(-2.48%) |
Feb 10, 2016 | 50.89 | 51.74 | 50.64 | 51.32 | 8,489,339 | +0.61(+1.20%) |
Feb 09, 2016 | 49.71 | 50.84 | 49.63 | 50.71 | 7,704,111 | +0.58(+1.15%) |
Feb 08, 2016 | 47.59 | 50.27 | 47.59 | 50.13 | 13,251,865 | +2.55(+5.36%) |
Feb 05, 2016 | 46.67 | 49.13 | 46.53 | 47.59 | 19,401,214 | +4.29(+9.91%) |
Feb 04, 2016 | 43.93 | 44.36 | 43.11 | 43.29 | 5,996,365 | -0.81(-1.83%) |
Feb 03, 2016 | 44.42 | 44.63 | 43.20 | 44.10 | 4,878,077 | -0.07(-0.15%) |
Feb 02, 2016 | 45.00 | 45.06 | 44.10 | 44.17 | 6,133,239 | -1.09(-2.41%) |
Feb 01, 2016 | 44.54 | 45.49 | 44.35 | 45.26 | 6,131,979 | +0.79(+1.78%) |
Jan 29, 2016 | 44.02 | 44.72 | 43.86 | 44.47 | 4,766,134 | +0.64(+1.46%) |
Jan 28, 2016 | 43.53 | 44.05 | 42.91 | 43.83 | 4,114,009 | +0.61(+1.41%) |
Jan 27, 2016 | 43.75 | 43.93 | 43.00 | 43.22 | 3,454,774 | -0.53(-1.22%) |
Jan 26, 2016 | 42.74 | 43.75 | 42.73 | 43.75 | 4,436,935 | +1.01(+2.36%) |
Jan 25, 2016 | 42.68 | 43.30 | 42.49 | 42.74 | 5,841,701 | +0.06(+0.14%) |
Jan 22, 2016 | 42.97 | 43.11 | 42.31 | 42.68 | 3,994,485 | +0.18(+0.41%) |
Jan 21, 2016 | 41.67 | 42.74 | 41.39 | 42.51 | 6,728,997 | +0.88(+2.10%) |
Jan 20, 2016 | 40.54 | 41.97 | 40.43 | 41.63 | 7,858,835 | +0.23(+0.56%) |
Jan 19, 2016 | 42.93 | 43.41 | 41.10 | 41.40 | 8,199,650 | -1.51(-3.52%) |
Jan 15, 2016 | 43.18 | 42.91 | 42.91 | 42.91 | 11,738,120 | -1.18(-2.68%) |
Jan 14, 2016 | 44.21 | 44.31 | 43.73 | 44.09 | 4,847,362 | -0.17(-0.40%) |
Jan 13, 2016 | 44.73 | 44.96 | 44.06 | 44.27 | 4,871,553 | -0.38(-0.86%) |
Jan 12, 2016 | 43.88 | 44.76 | 43.79 | 44.65 | 3,824,100 | +0.72(+1.63%) |
Jan 11, 2016 | 43.74 | 44.28 | 43.57 | 43.93 | 5,818,916 | +0.35(+0.80%) |
Jan 08, 2016 | 43.78 | 44.16 | 43.47 | 43.58 | 5,500,221 | +0.11(+0.25%) |
Jan 07, 2016 | 42.93 | 43.69 | 42.86 | 43.48 | 5,556,983 | -0.07(-0.17%) |
Jan 06, 2016 | 43.10 | 44.06 | 42.92 | 43.55 | 6,525,148 | -0.03(-0.08%) |
Jan 05, 2016 | 43.58 | 43.69 | 42.50 | 43.58 | 6,339,308 | -0.55(-1.25%) |
Jan 04, 2016 | 43.70 | 44.26 | 43.66 | 44.13 | 4,280,884 | -0.31(-0.69%) |
Dec 31, 2015 | 44.58 | 44.44 | 44.44 | 44.44 | 2,806,464 | -0.38(-0.84%) |
Dec 30, 2015 | 44.68 | 45.04 | 44.57 | 44.82 | 1,841,046 | -0.10(-0.22%) |
Dec 29, 2015 | 44.79 | 45.04 | 44.60 | 44.92 | 2,342,153 | +0.31(+0.69%) |
Dec 28, 2015 | 44.79 | 44.90 | 44.34 | 44.61 | 1,818,769 | -0.34(-0.76%) |
Dec 24, 2015 | 44.91 | 44.95 | 44.95 | 44.95 | 1,151,240 | +0.12(+0.26%) |
Dec 23, 2015 | 44.84 | 45.00 | 44.71 | 44.83 | 2,581,871 | +0.17(+0.39%) |
Dec 22, 2015 | 44.35 | 44.71 | 44.09 | 44.66 | 3,270,967 | +0.35(+0.79%) |
Dec 21, 2015 | 44.14 | 44.45 | 43.83 | 44.31 | 3,616,492 | +0.52(+1.18%) |
Dec 18, 2015 | 43.88 | 44.03 | 43.38 | 43.79 | 8,844,381 | -0.27(-0.62%) |
Dec 17, 2015 | 44.70 | 44.73 | 43.72 | 44.07 | 5,871,916 | -0.81(-1.80%) |
Dec 16, 2015 | 44.88 | 45.35 | 44.61 | 44.88 | 6,823,748 | -0.08(-0.19%) |
Dec 15, 2015 | 44.31 | 45.00 | 44.23 | 44.96 | 5,935,803 | +1.03(+2.35%) |
Dec 14, 2015 | 43.75 | 44.09 | 43.46 | 43.93 | 5,389,441 | +0.16(+0.36%) |
Dec 11, 2015 | 44.00 | 44.79 | 43.64 | 43.77 | 5,474,585 | -0.74(-1.67%) |
Dec 10, 2015 | 44.23 | 45.03 | 44.06 | 44.51 | 10,083,927 | +0.33(+0.75%) |
Dec 09, 2015 | 43.60 | 44.22 | 43.43 | 44.18 | 10,200,456 | +0.33(+0.76%) |
Dec 08, 2015 | 42.59 | 44.34 | 42.18 | 43.84 | 11,768,607 | +0.68(+1.56%) |
Dec 07, 2015 | 42.93 | 43.33 | 42.65 | 43.17 | 9,125,618 | -0.20(-0.46%) |
Dec 04, 2015 | 42.90 | 43.47 | 42.77 | 43.37 | 9,237,280 | +0.47(+1.09%) |
Dec 03, 2015 | 42.29 | 43.20 | 42.29 | 42.90 | 11,736,820 | +0.75(+1.78%) |
Dec 02, 2015 | 42.32 | 42.63 | 42.04 | 42.15 | 5,955,823 | -0.06(-0.14%) |
Dec 01, 2015 | 41.85 | 42.32 | 41.71 | 42.21 | 6,744,297 | +0.54(+1.30%) |
Nov 30, 2015 | 42.27 | 42.30 | 41.33 | 41.67 | 8,454,846 | -0.46(-1.09%) |
Nov 27, 2015 | 41.62 | 42.22 | 41.43 | 42.13 | 3,659,990 | +0.71(+1.71%) |
Nov 25, 2015 | 40.84 | 41.42 | 41.42 | 41.42 | 10,188,311 | +0.63(+1.55%) |
Nov 24, 2015 | 40.04 | 41.33 | 39.96 | 40.79 | 17,321,300 | +0.83(+2.08%) |
Nov 23, 2015 | 37.55 | 40.11 | 37.37 | 39.96 | 21,397,588 | +3.69(+10.17%) |
Nov 20, 2015 | 36.92 | 37.19 | 36.08 | 36.27 | 6,881,571 | -0.67(-1.82%) |
Nov 19, 2015 | 37.56 | 37.67 | 36.33 | 36.94 | 5,358,303 | -0.53(-1.42%) |
Nov 18, 2015 | 36.60 | 37.55 | 36.52 | 37.47 | 5,658,526 | +0.96(+2.64%) |
Nov 17, 2015 | 36.74 | 37.06 | 36.35 | 36.51 | 5,091,205 | -0.21(-0.57%) |
Nov 16, 2015 | 35.70 | 36.77 | 35.64 | 36.72 | 3,518,117 | +0.91(+2.53%) |
Nov 13, 2015 | 36.28 | 36.29 | 35.64 | 35.81 | 4,111,466 | -0.42(-1.17%) |
Nov 12, 2015 | 37.04 | 37.05 | 36.06 | 36.23 | 4,332,219 | -1.00(-2.68%) |
Nov 11, 2015 | 37.74 | 37.80 | 37.17 | 37.23 | 2,130,801 | -0.36(-0.95%) |
Nov 10, 2015 | 37.38 | 37.70 | 37.21 | 37.59 | 3,035,512 | +0.16(+0.42%) |
Nov 09, 2015 | 37.51 | 37.70 | 37.17 | 37.43 | 2,306,185 | -0.37(-0.99%) |
Nov 06, 2015 | 37.80 | 37.92 | 37.25 | 37.80 | 2,564,836 | -0.08(-0.22%) |
Nov 05, 2015 | 37.65 | 37.96 | 37.37 | 37.89 | 3,353,835 | +0.37(+1.00%) |
Nov 04, 2015 | 37.90 | 38.54 | 37.35 | 37.51 | 3,606,266 | -0.16(-0.42%) |
Nov 03, 2015 | 37.16 | 37.67 | 37.02 | 37.67 | 4,309,300 | +0.47(+1.25%) |
Nov 02, 2015 | 36.94 | 37.30 | 36.52 | 37.21 | 4,555,258 | +0.35(+0.95%) |
Oct 30, 2015 | 36.48 | 37.21 | 36.47 | 36.86 | 5,243,414 | +0.42(+1.16%) |
Oct 29, 2015 | 37.26 | 37.43 | 36.42 | 36.43 | 5,191,599 | -0.93(-2.49%) |
Oct 28, 2015 | 37.20 | 37.55 | 36.88 | 37.36 | 4,909,011 | +0.14(+0.38%) |
Oct 27, 2015 | 37.21 | 37.56 | 36.47 | 37.22 | 7,626,304 | -0.25(-0.67%) |
Oct 26, 2015 | 38.63 | 38.63 | 37.17 | 37.47 | 11,040,525 | -1.94(-4.93%) |
Oct 23, 2015 | 39.43 | 39.64 | 39.11 | 39.42 | 3,402,372 | +0.22(+0.55%) |
Oct 22, 2015 | 38.53 | 39.42 | 38.37 | 39.20 | 4,454,070 | +0.79(+2.05%) |
Oct 21, 2015 | 38.39 | 38.63 | 38.22 | 38.41 | 2,833,356 | +0.12(+0.30%) |
Oct 20, 2015 | 38.28 | 38.45 | 38.07 | 38.29 | 2,346,201 | -0.07(-0.19%) |
Oct 19, 2015 | 37.66 | 38.43 | 37.66 | 38.37 | 4,288,393 | +0.73(+1.94%) |
Oct 16, 2015 | 36.69 | 37.68 | 36.52 | 37.64 | 5,362,561 | +1.14(+3.12%) |
Oct 15, 2015 | 37.01 | 37.10 | 36.12 | 36.50 | 6,926,462 | -0.30(-0.81%) |
Oct 14, 2015 | 37.77 | 37.88 | 36.41 | 36.80 | 7,119,902 | -0.96(-2.55%) |
Oct 13, 2015 | 38.80 | 38.89 | 37.72 | 37.76 | 6,899,018 | -1.33(-3.40%) |
Oct 12, 2015 | 38.57 | 39.23 | 38.55 | 39.09 | 3,639,735 | +0.60(+1.55%) |
Oct 09, 2015 | 38.44 | 38.87 | 38.24 | 38.49 | 6,659,856 | +0.28(+0.74%) |
Oct 08, 2015 | 37.06 | 38.25 | 36.93 | 38.21 | 6,207,774 | +1.14(+3.07%) |
Oct 07, 2015 | 37.18 | 37.36 | 36.81 | 37.07 | 4,885,256 | +0.03(+0.09%) |
Oct 06, 2015 | 37.31 | 37.41 | 36.82 | 37.04 | 3,703,614 | -0.27(-0.73%) |
Oct 05, 2015 | 37.06 | 37.50 | 36.96 | 37.31 | 5,051,799 | +0.43(+1.17%) |
Oct 02, 2015 | 36.13 | 36.92 | 35.85 | 36.88 | 4,751,853 | +0.60(+1.65%) |
Oct 01, 2015 | 35.95 | 36.35 | 35.54 | 36.28 | 4,690,790 | +0.47(+1.32%) |
Sep 30, 2015 | 35.19 | 35.89 | 35.13 | 35.81 | 5,200,631 | +1.06(+3.06%) |
Sep 29, 2015 | 34.72 | 34.85 | 34.38 | 34.75 | 4,249,651 | -0.01(-0.02%) |
Sep 28, 2015 | 35.78 | 35.88 | 34.56 | 34.75 | 4,560,744 | -1.25(-3.48%) |
Sep 25, 2015 | 35.95 | 36.26 | 35.84 | 36.01 | 4,465,992 | +0.30(+0.84%) |
Sep 24, 2015 | 34.85 | 35.82 | 34.60 | 35.71 | 5,078,698 | +0.69(+1.97%) |
Sep 23, 2015 | 34.90 | 35.09 | 34.56 | 35.02 | 5,119,556 | +0.21(+0.60%) |
Sep 22, 2015 | 35.12 | 35.22 | 34.52 | 34.81 | 4,364,376 | -0.63(-1.78%) |
Sep 21, 2015 | 35.92 | 35.95 | 35.28 | 35.44 | 3,955,374 | -0.19(-0.54%) |
Sep 18, 2015 | 35.96 | 36.35 | 35.61 | 35.64 | 7,009,523 | -0.66(-1.81%) |
Sep 17, 2015 | 36.18 | 36.67 | 36.09 | 36.29 | 3,680,728 | +0.05(+0.14%) |
Sep 16, 2015 | 36.30 | 36.42 | 35.96 | 36.24 | 3,441,402 | -0.09(-0.25%) |
Sep 15, 2015 | 36.01 | 36.38 | 35.88 | 36.33 | 5,581,781 | +0.36(+0.99%) |
Sep 14, 2015 | 35.98 | 36.18 | 35.74 | 35.98 | 4,029,560 | -0.06(-0.16%) |
Sep 11, 2015 | 35.40 | 36.07 | 35.22 | 36.03 | 4,221,465 | +0.43(+1.21%) |
Sep 10, 2015 | 35.32 | 35.86 | 34.86 | 35.60 | 3,719,998 | +0.29(+0.82%) |
Sep 09, 2015 | 35.90 | 35.97 | 35.23 | 35.31 | 3,203,976 | -0.22(-0.63%) |
Sep 08, 2015 | 35.49 | 35.59 | 35.10 | 35.54 | 4,838,385 | +0.53(+1.52%) |
Sep 04, 2015 | 34.96 | 35.00 | 35.00 | 35.00 | 2,982,352 | -0.47(-1.31%) |
Sep 03, 2015 | 34.98 | 35.75 | 34.93 | 35.47 | 3,698,780 | +0.57(+1.64%) |
Sep 02, 2015 | 34.70 | 34.90 | 34.50 | 34.90 | 2,690,571 | +0.50(+1.45%) |
Sep 01, 2015 | 34.37 | 35.07 | 34.19 | 34.40 | 4,844,504 | -0.73(-2.08%) |
Aug 31, 2015 | 35.25 | 35.40 | 34.90 | 35.13 | 4,111,182 | -0.28(-0.80%) |
Aug 28, 2015 | 34.72 | 35.43 | 34.59 | 35.41 | 4,508,832 | +0.32(+0.90%) |
Aug 27, 2015 | 34.08 | 35.19 | 34.04 | 35.10 | 5,755,166 | +1.27(+3.75%) |
Aug 26, 2015 | 33.55 | 33.89 | 32.92 | 33.83 | 5,277,166 | +0.88(+2.67%) |
Aug 25, 2015 | 33.91 | 33.93 | 32.94 | 32.95 | 8,310,459 | -0.35(-1.05%) |
Aug 24, 2015 | 32.86 | 34.21 | 32.37 | 33.30 | 8,475,554 | -1.24(-3.60%) |
Aug 21, 2015 | 35.75 | 35.86 | 34.52 | 34.54 | 6,798,719 | -1.48(-4.10%) |
Aug 20, 2015 | 35.44 | 36.36 | 35.35 | 36.02 | 7,141,149 | +0.22(+0.63%) |
Aug 19, 2015 | 35.43 | 36.05 | 35.31 | 35.79 | 6,857,960 | +0.26(+0.72%) |
Aug 18, 2015 | 35.43 | 35.95 | 35.36 | 35.53 | 4,139,138 | +0.02(+0.05%) |
Aug 17, 2015 | 35.15 | 35.82 | 35.00 | 35.52 | 3,552,500 | +0.29(+0.82%) |
Aug 14, 2015 | 34.88 | 35.31 | 34.84 | 35.23 | 6,210,571 | +0.17(+0.47%) |
Aug 13, 2015 | 35.15 | 35.36 | 35.02 | 35.06 | 5,037,666 | +0.02(+0.05%) |
Aug 12, 2015 | 34.61 | 35.09 | 34.13 | 35.05 | 4,411,723 | +0.27(+0.79%) |
Aug 11, 2015 | 35.23 | 35.47 | 34.69 | 34.77 | 5,580,474 | -0.75(-2.10%) |
Aug 10, 2015 | 34.82 | 35.55 | 34.70 | 35.52 | 5,228,635 | +0.83(+2.39%) |
Aug 07, 2015 | 34.81 | 34.97 | 34.45 | 34.69 | 4,836,798 | -0.18(-0.52%) |
Aug 06, 2015 | 34.37 | 34.93 | 34.01 | 34.87 | 5,672,449 | +0.56(+1.62%) |
Aug 05, 2015 | 34.58 | 34.67 | 34.03 | 34.32 | 5,687,209 | -0.15(-0.43%) |
Aug 04, 2015 | 33.13 | 35.29 | 33.03 | 34.47 | 17,504,164 | +1.34(+4.05%) |