Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 32.66 | 32.72 | 31.67 | 31.88 | 11,293,421 | -0.92(-2.79%) |
Aug 30, 2016 | 33.08 | 33.29 | 32.69 | 32.80 | 6,986,681 | -0.09(-0.28%) |
Aug 29, 2016 | 32.76 | 32.98 | 32.63 | 32.89 | 5,744,293 | +0.04(+0.12%) |
Aug 26, 2016 | 33.32 | 33.62 | 32.73 | 32.85 | 7,281,241 | -0.37(-1.12%) |
Aug 25, 2016 | 33.32 | 33.42 | 32.94 | 33.22 | 5,800,890 | -0.14(-0.42%) |
Aug 24, 2016 | 33.36 | 33.68 | 33.28 | 33.36 | 7,096,907 | -0.20(-0.60%) |
Aug 23, 2016 | 33.08 | 33.65 | 32.97 | 33.56 | 7,957,439 | +0.46(+1.38%) |
Aug 22, 2016 | 33.19 | 33.34 | 32.86 | 33.11 | 7,957,224 | -0.54(-1.59%) |
Aug 19, 2016 | 33.61 | 33.77 | 33.41 | 33.64 | 7,970,857 | -0.21(-0.62%) |
Aug 18, 2016 | 33.66 | 33.93 | 33.50 | 33.85 | 9,001,661 | +0.30(+0.90%) |
Aug 17, 2016 | 33.15 | 33.59 | 32.93 | 33.55 | 11,405,755 | +0.26(+0.79%) |
Aug 16, 2016 | 32.76 | 33.44 | 32.43 | 33.28 | 14,130,694 | +0.53(+1.61%) |
Aug 15, 2016 | 32.35 | 32.80 | 32.28 | 32.76 | 7,592,332 | +0.63(+1.96%) |
Aug 12, 2016 | 32.27 | 32.35 | 31.99 | 32.13 | 6,372,385 | -0.02(-0.05%) |
Aug 11, 2016 | 31.68 | 32.39 | 31.31 | 32.14 | 11,310,683 | +0.61(+1.95%) |
Aug 10, 2016 | 32.19 | 32.26 | 31.45 | 31.53 | 8,208,907 | -0.50(-1.55%) |
Aug 09, 2016 | 32.42 | 32.56 | 31.87 | 32.03 | 9,112,272 | -0.25(-0.77%) |
Aug 08, 2016 | 31.82 | 32.46 | 31.77 | 32.28 | 12,464,018 | +0.75(+2.36%) |
Aug 05, 2016 | 31.29 | 31.56 | 31.00 | 31.53 | 11,249,280 | +0.39(+1.25%) |
Aug 04, 2016 | 31.20 | 31.42 | 30.80 | 31.14 | 8,903,536 | -0.16(-0.52%) |
Aug 03, 2016 | 30.92 | 31.33 | 30.68 | 31.30 | 11,056,639 | +0.40(+1.31%) |
Aug 02, 2016 | 30.92 | 31.10 | 30.13 | 30.90 | 9,200,811 | +0.14(+0.45%) |
Aug 01, 2016 | 31.38 | 31.39 | 30.61 | 30.76 | 12,351,767 | -0.94(-2.96%) |
Jul 29, 2016 | 30.89 | 31.77 | 30.81 | 31.70 | 10,480,250 | +0.43(+1.39%) |
Jul 28, 2016 | 31.26 | 31.66 | 30.81 | 31.27 | 14,842,357 | +0.15(+0.47%) |
Jul 27, 2016 | 31.79 | 32.18 | 31.06 | 31.12 | 13,077,745 | -0.56(-1.77%) |
Jul 26, 2016 | 31.10 | 31.73 | 31.02 | 31.68 | 7,592,164 | +0.43(+1.37%) |
Jul 25, 2016 | 31.40 | 31.58 | 30.92 | 31.25 | 9,633,570 | -0.40(-1.28%) |
Jul 22, 2016 | 31.93 | 32.07 | 31.55 | 31.65 | 9,407,889 | -0.22(-0.68%) |
Jul 21, 2016 | 32.46 | 32.77 | 31.75 | 31.87 | 11,324,101 | -0.57(-1.77%) |
Jul 20, 2016 | 32.21 | 32.68 | 31.87 | 32.45 | 8,673,098 | +0.09(+0.29%) |
Jul 19, 2016 | 32.77 | 32.92 | 32.19 | 32.35 | 9,407,309 | -0.62(-1.87%) |
Jul 18, 2016 | 32.99 | 33.15 | 32.59 | 32.97 | 6,814,078 | -0.18(-0.54%) |
Jul 15, 2016 | 33.40 | 33.57 | 32.95 | 33.15 | 7,640,615 | -0.06(-0.19%) |
Jul 14, 2016 | 33.59 | 33.60 | 32.95 | 33.21 | 8,524,444 | +0.12(+0.35%) |
Jul 13, 2016 | 33.81 | 34.01 | 32.51 | 33.09 | 11,921,975 | -0.72(-2.12%) |
Jul 12, 2016 | 33.32 | 34.19 | 33.28 | 33.81 | 13,346,358 | +1.04(+3.18%) |
Jul 11, 2016 | 32.99 | 33.16 | 32.73 | 32.77 | 8,220,076 | +0.12(+0.35%) |
Jul 08, 2016 | 32.69 | 32.76 | 32.13 | 32.65 | 13,992,546 | +0.61(+1.90%) |
Jul 07, 2016 | 32.65 | 33.03 | 31.80 | 32.04 | 11,418,057 | -0.30(-0.93%) |
Jul 06, 2016 | 32.08 | 32.45 | 31.78 | 32.35 | 9,098,338 | +0.15(+0.48%) |
Jul 05, 2016 | 32.98 | 33.02 | 31.93 | 32.19 | 13,198,065 | -1.40(-4.16%) |
Jul 01, 2016 | 33.85 | 33.59 | 33.59 | 33.59 | 12,450,890 | -0.07(-0.21%) |
Jun 30, 2016 | 33.75 | 34.06 | 33.36 | 33.66 | 12,101,719 | -0.24(-0.71%) |
Jun 29, 2016 | 32.81 | 34.14 | 32.57 | 33.90 | 13,257,332 | +1.51(+4.67%) |
Jun 28, 2016 | 32.40 | 32.53 | 31.99 | 32.38 | 11,653,685 | +0.90(+2.87%) |
Jun 27, 2016 | 32.82 | 32.93 | 31.28 | 31.48 | 15,539,556 | -1.84(-5.54%) |
Jun 24, 2016 | 33.44 | 34.29 | 33.13 | 33.33 | 17,656,234 | -1.90(-5.39%) |
Jun 23, 2016 | 34.43 | 35.23 | 34.18 | 35.23 | 9,980,119 | +1.27(+3.73%) |
Jun 22, 2016 | 34.83 | 34.88 | 33.90 | 33.96 | 11,203,794 | -0.63(-1.81%) |
Jun 21, 2016 | 34.41 | 34.80 | 34.16 | 34.58 | 8,786,319 | +0.09(+0.25%) |
Jun 20, 2016 | 34.74 | 35.02 | 34.41 | 34.50 | 10,848,202 | +0.42(+1.22%) |
Jun 17, 2016 | 33.66 | 34.54 | 33.59 | 34.08 | 12,529,907 | +0.76(+2.29%) |
Jun 16, 2016 | 33.35 | 33.44 | 32.59 | 33.32 | 9,080,644 | -0.42(-1.26%) |
Jun 15, 2016 | 33.90 | 34.36 | 33.51 | 33.74 | 8,935,500 | -0.47(-1.38%) |
Jun 14, 2016 | 33.84 | 34.43 | 33.47 | 34.21 | 9,487,978 | +0.34(+1.00%) |
Jun 13, 2016 | 33.94 | 34.71 | 33.81 | 33.87 | 9,578,667 | -0.49(-1.42%) |
Jun 10, 2016 | 35.43 | 35.60 | 34.17 | 34.36 | 11,669,136 | -1.59(-4.42%) |
Jun 09, 2016 | 36.07 | 36.39 | 35.94 | 35.95 | 7,027,304 | -0.71(-1.94%) |
Jun 08, 2016 | 37.02 | 37.40 | 36.62 | 36.66 | 12,488,587 | -0.04(-0.11%) |
Jun 07, 2016 | 35.49 | 36.72 | 35.37 | 36.70 | 14,543,731 | +1.56(+4.44%) |
Jun 06, 2016 | 34.58 | 35.23 | 34.33 | 35.14 | 10,120,879 | +1.03(+3.03%) |
Jun 03, 2016 | 34.27 | 34.52 | 33.74 | 34.11 | 7,884,637 | -0.15(-0.45%) |
Jun 02, 2016 | 33.77 | 34.45 | 33.54 | 34.26 | 9,088,532 | +0.25(+0.73%) |
Jun 01, 2016 | 33.48 | 34.03 | 33.36 | 34.01 | 9,407,189 | +0.21(+0.62%) |
May 31, 2016 | 34.42 | 34.95 | 33.72 | 33.80 | 12,321,092 | -0.42(-1.22%) |
May 27, 2016 | 34.18 | 34.22 | 34.22 | 34.22 | 7,861,115 | -0.31(-0.89%) |
May 26, 2016 | 35.06 | 35.34 | 34.50 | 34.53 | 10,121,629 | -0.13(-0.38%) |
May 25, 2016 | 33.89 | 34.78 | 33.85 | 34.66 | 8,379,053 | +1.11(+3.31%) |
May 24, 2016 | 33.91 | 33.95 | 33.42 | 33.55 | 7,758,408 | -0.10(-0.30%) |
May 23, 2016 | 33.35 | 33.91 | 33.20 | 33.65 | 8,748,759 | +0.01(+0.02%) |
May 20, 2016 | 33.60 | 33.96 | 33.23 | 33.64 | 8,287,470 | +0.17(+0.51%) |
May 19, 2016 | 33.00 | 33.67 | 32.48 | 33.47 | 8,140,482 | +0.02(+0.05%) |
May 18, 2016 | 33.49 | 34.06 | 33.23 | 33.46 | 10,561,431 | -0.15(-0.44%) |
May 17, 2016 | 33.68 | 34.12 | 33.36 | 33.60 | 15,303,888 | -0.23(-0.68%) |
May 16, 2016 | 33.61 | 34.16 | 33.61 | 33.83 | 10,211,303 | +0.81(+2.46%) |
May 13, 2016 | 33.29 | 33.71 | 32.88 | 33.02 | 8,081,775 | -0.55(-1.62%) |
May 12, 2016 | 33.81 | 34.30 | 33.04 | 33.57 | 10,918,627 | +0.04(+0.11%) |
May 11, 2016 | 32.91 | 34.10 | 32.48 | 33.53 | 11,611,953 | +0.62(+1.89%) |
May 10, 2016 | 31.95 | 32.92 | 31.92 | 32.91 | 10,382,748 | +0.94(+2.93%) |
May 09, 2016 | 32.48 | 32.48 | 31.56 | 31.97 | 9,184,578 | -0.85(-2.60%) |
May 06, 2016 | 32.80 | 33.45 | 32.45 | 32.82 | 10,615,458 | -0.35(-1.04%) |
May 05, 2016 | 34.19 | 34.53 | 32.82 | 33.17 | 10,920,363 | -0.15(-0.46%) |
May 04, 2016 | 34.67 | 35.04 | 33.15 | 33.32 | 12,072,674 | -1.28(-3.70%) |
May 03, 2016 | 35.38 | 35.51 | 34.32 | 34.60 | 11,425,828 | -1.36(-3.78%) |
May 02, 2016 | 36.51 | 36.61 | 35.40 | 35.96 | 10,785,764 | -0.72(-1.97%) |
Apr 29, 2016 | 36.77 | 37.48 | 36.04 | 36.68 | 11,756,650 | +0.09(+0.25%) |
Apr 28, 2016 | 36.94 | 37.88 | 36.47 | 36.59 | 16,060,180 | -0.34(-0.91%) |
Apr 27, 2016 | 37.27 | 37.54 | 36.71 | 36.93 | 15,055,249 | +0.02(+0.06%) |
Apr 26, 2016 | 35.77 | 36.97 | 35.57 | 36.90 | 13,959,908 | +1.39(+3.91%) |
Apr 25, 2016 | 36.20 | 36.25 | 35.19 | 35.52 | 15,108,632 | -1.04(-2.83%) |
Apr 22, 2016 | 35.57 | 36.64 | 35.51 | 36.55 | 12,246,291 | +1.07(+3.01%) |
Apr 21, 2016 | 36.07 | 36.32 | 35.40 | 35.48 | 13,040,662 | -0.65(-1.81%) |
Apr 20, 2016 | 35.87 | 36.58 | 35.38 | 36.14 | 11,074,366 | +0.02(+0.04%) |
Apr 19, 2016 | 34.70 | 36.15 | 34.52 | 36.12 | 16,772,306 | +1.58(+4.58%) |
Apr 18, 2016 | 32.31 | 34.54 | 32.27 | 34.54 | 12,197,435 | +1.00(+2.97%) |
Apr 15, 2016 | 33.58 | 33.90 | 33.40 | 33.54 | 10,636,815 | -0.40(-1.18%) |
Apr 14, 2016 | 33.64 | 34.00 | 33.36 | 33.94 | 10,736,801 | +0.49(+1.47%) |
Apr 13, 2016 | 33.49 | 33.74 | 33.01 | 33.45 | 12,242,501 | +0.08(+0.25%) |
Apr 12, 2016 | 31.91 | 33.64 | 31.80 | 33.37 | 13,875,189 | +1.75(+5.54%) |
Apr 11, 2016 | 31.82 | 32.22 | 31.59 | 31.62 | 9,351,300 | -0.03(-0.10%) |
Apr 08, 2016 | 31.95 | 32.15 | 31.42 | 31.65 | 10,528,416 | +0.71(+2.28%) |
Apr 07, 2016 | 31.03 | 31.49 | 30.50 | 30.94 | 9,272,906 | -0.34(-1.08%) |
Apr 06, 2016 | 30.24 | 31.45 | 30.07 | 31.28 | 12,789,474 | +1.31(+4.38%) |
Apr 05, 2016 | 29.74 | 30.16 | 29.31 | 29.97 | 10,211,652 | -0.05(-0.15%) |
Apr 04, 2016 | 30.54 | 30.96 | 29.92 | 30.01 | 11,286,305 | -0.52(-1.71%) |
Apr 01, 2016 | 30.23 | 30.64 | 29.77 | 30.53 | 11,843,220 | -0.38(-1.22%) |
Mar 31, 2016 | 30.67 | 31.12 | 30.47 | 30.91 | 12,185,285 | +0.15(+0.47%) |
Mar 30, 2016 | 31.07 | 31.29 | 30.37 | 30.76 | 10,131,767 | +0.35(+1.16%) |
Mar 29, 2016 | 29.95 | 30.49 | 29.60 | 30.41 | 10,572,009 | -0.05(-0.15%) |
Mar 28, 2016 | 30.78 | 30.82 | 29.95 | 30.46 | 8,660,536 | -0.28(-0.90%) |
Mar 24, 2016 | 29.88 | 30.73 | 30.73 | 30.73 | 12,009,740 | +0.15(+0.48%) |
Mar 23, 2016 | 31.69 | 31.99 | 30.56 | 30.59 | 14,632,633 | -1.59(-4.94%) |
Mar 22, 2016 | 32.43 | 32.84 | 32.17 | 32.18 | 10,741,784 | -0.51(-1.55%) |
Mar 21, 2016 | 32.80 | 33.32 | 32.36 | 32.68 | 10,953,928 | -0.34(-1.02%) |
Mar 18, 2016 | 33.46 | 34.08 | 32.59 | 33.02 | 27,289,080 | +0.01(+0.02%) |
Mar 17, 2016 | 32.54 | 33.60 | 32.38 | 33.01 | 16,197,994 | +0.88(+2.72%) |
Mar 16, 2016 | 30.89 | 32.21 | 30.84 | 32.14 | 13,222,828 | +1.57(+5.12%) |
Mar 15, 2016 | 30.10 | 30.59 | 29.79 | 30.57 | 10,212,539 | -0.14(-0.45%) |
Mar 14, 2016 | 30.47 | 31.06 | 30.23 | 30.71 | 12,137,314 | -0.39(-1.26%) |
Mar 11, 2016 | 30.55 | 31.21 | 30.50 | 31.10 | 17,791,672 | +1.14(+3.82%) |
Mar 10, 2016 | 29.84 | 30.04 | 29.44 | 29.96 | 14,147,417 | -0.02(-0.05%) |
Mar 09, 2016 | 30.20 | 30.48 | 29.46 | 29.97 | 17,389,684 | +0.33(+1.11%) |
Mar 08, 2016 | 31.62 | 31.66 | 29.60 | 29.64 | 18,406,796 | -2.13(-6.71%) |
Mar 07, 2016 | 31.66 | 32.58 | 31.39 | 31.78 | 22,858,192 | +0.21(+0.68%) |
Mar 04, 2016 | 29.87 | 31.99 | 29.78 | 31.56 | 32,334,674 | +1.96(+6.64%) |
Mar 03, 2016 | 28.02 | 29.79 | 27.88 | 29.60 | 26,377,798 | +1.59(+5.67%) |
Mar 02, 2016 | 26.31 | 28.02 | 26.17 | 28.01 | 22,073,952 | +1.56(+5.89%) |
Mar 01, 2016 | 26.15 | 26.67 | 25.59 | 26.45 | 15,087,585 | +0.48(+1.86%) |
Feb 29, 2016 | 26.53 | 26.55 | 25.77 | 25.97 | 13,705,217 | -0.22(-0.85%) |
Feb 26, 2016 | 25.99 | 26.72 | 25.96 | 26.19 | 14,334,885 | +0.81(+3.21%) |
Feb 25, 2016 | 25.38 | 25.56 | 24.56 | 25.38 | 13,446,565 | +0.08(+0.30%) |
Feb 24, 2016 | 24.64 | 25.36 | 24.42 | 25.30 | 14,269,918 | +0.03(+0.12%) |
Feb 23, 2016 | 26.04 | 26.57 | 25.26 | 25.27 | 12,661,238 | -1.17(-4.44%) |
Feb 22, 2016 | 25.23 | 26.63 | 25.72 | 26.44 | 15,013,516 | +1.21(+4.81%) |
Feb 19, 2016 | 25.44 | 25.54 | 24.63 | 25.23 | 19,078,434 | -0.64(-2.46%) |
Feb 18, 2016 | 26.47 | 26.49 | 25.67 | 25.87 | 22,015,516 | -0.16(-0.62%) |
Feb 17, 2016 | 25.56 | 26.40 | 25.35 | 26.03 | 23,861,370 | +0.88(+3.51%) |
Feb 16, 2016 | 25.71 | 25.87 | 24.98 | 25.15 | 16,739,582 | -0.11(-0.43%) |
Feb 12, 2016 | 24.78 | 25.25 | 25.25 | 25.25 | 19,497,148 | +0.78(+3.20%) |
Feb 11, 2016 | 23.97 | 24.85 | 23.83 | 24.47 | 27,150,758 | -0.16(-0.65%) |
Feb 10, 2016 | 25.35 | 26.18 | 24.41 | 24.63 | 21,848,696 | -0.94(-3.69%) |
Feb 09, 2016 | 25.30 | 26.02 | 24.91 | 25.58 | 26,790,258 | -0.65(-2.47%) |
Feb 08, 2016 | 24.33 | 26.28 | 24.13 | 26.22 | 28,813,806 | +1.17(+4.65%) |
Feb 05, 2016 | 25.91 | 26.21 | 24.06 | 25.06 | 60,623,840 | -1.84(-6.85%) |
Feb 04, 2016 | 29.32 | 29.70 | 26.67 | 26.90 | 64,574,668 | -2.52(-8.57%) |
Feb 03, 2016 | 28.63 | 29.50 | 27.11 | 29.42 | 26,054,050 | +1.55(+5.58%) |
Feb 02, 2016 | 28.65 | 29.08 | 27.75 | 27.87 | 20,877,274 | -1.53(-5.21%) |
Feb 01, 2016 | 29.12 | 29.69 | 28.65 | 29.40 | 16,783,306 | -0.37(-1.23%) |
Jan 29, 2016 | 29.01 | 29.91 | 28.58 | 29.76 | 24,568,962 | +0.81(+2.79%) |
Jan 28, 2016 | 28.88 | 30.01 | 28.24 | 28.96 | 22,139,960 | +1.38(+5.00%) |
Jan 27, 2016 | 26.60 | 28.74 | 26.03 | 27.58 | 28,945,064 | +0.66(+2.43%) |
Jan 26, 2016 | 26.71 | 27.35 | 25.47 | 26.92 | 37,633,800 | +0.88(+3.36%) |
Jan 25, 2016 | 28.03 | 28.54 | 26.04 | 26.05 | 25,770,512 | -2.64(-9.21%) |
Jan 22, 2016 | 29.10 | 30.14 | 27.99 | 28.69 | 24,366,864 | +0.58(+2.06%) |
Jan 21, 2016 | 26.56 | 28.44 | 26.38 | 28.11 | 25,701,692 | +1.65(+6.22%) |
Jan 20, 2016 | 27.07 | 27.12 | 24.91 | 26.47 | 41,193,460 | -1.26(-4.53%) |
Jan 19, 2016 | 30.27 | 30.38 | 27.11 | 27.72 | 27,355,748 | -2.25(-7.52%) |
Jan 15, 2016 | 29.96 | 29.98 | 29.98 | 29.98 | 25,102,050 | -1.44(-4.58%) |
Jan 14, 2016 | 29.86 | 31.86 | 29.44 | 31.42 | 23,953,830 | +1.71(+5.77%) |
Jan 13, 2016 | 31.04 | 31.83 | 29.60 | 29.70 | 24,966,920 | -0.95(-3.11%) |
Jan 12, 2016 | 31.89 | 31.89 | 29.80 | 30.66 | 22,031,304 | -0.66(-2.12%) |
Jan 11, 2016 | 32.99 | 33.22 | 30.92 | 31.32 | 22,658,638 | -1.65(-5.01%) |
Jan 08, 2016 | 33.65 | 33.96 | 32.65 | 32.97 | 11,972,602 | -0.59(-1.75%) |
Jan 07, 2016 | 34.08 | 34.75 | 33.45 | 33.56 | 14,235,442 | -0.98(-2.84%) |
Jan 06, 2016 | 35.11 | 35.28 | 34.30 | 34.54 | 14,436,691 | -1.56(-4.33%) |
Jan 05, 2016 | 35.55 | 36.19 | 35.03 | 36.10 | 9,206,160 | +0.40(+1.11%) |
Jan 04, 2016 | 35.35 | 36.38 | 35.10 | 35.71 | 11,708,821 | +0.14(+0.41%) |
Dec 31, 2015 | 35.08 | 35.56 | 35.56 | 35.56 | 8,772,837 | +0.07(+0.19%) |
Dec 30, 2015 | 35.75 | 36.36 | 35.45 | 35.49 | 8,671,546 | -0.89(-2.45%) |
Dec 29, 2015 | 36.73 | 36.84 | 35.95 | 36.38 | 8,250,722 | +0.44(+1.23%) |
Dec 28, 2015 | 36.26 | 36.40 | 35.75 | 35.94 | 11,535,787 | -1.07(-2.88%) |
Dec 24, 2015 | 37.35 | 37.01 | 37.01 | 37.01 | 4,283,022 | -0.34(-0.90%) |
Dec 23, 2015 | 36.02 | 37.37 | 36.01 | 37.34 | 12,875,965 | +2.09(+5.94%) |
Dec 22, 2015 | 34.41 | 35.46 | 34.20 | 35.25 | 13,604,006 | +0.90(+2.62%) |
Dec 21, 2015 | 35.06 | 35.15 | 33.94 | 34.35 | 14,276,231 | -0.63(-1.81%) |
Dec 18, 2015 | 35.83 | 36.24 | 34.85 | 34.98 | 21,697,262 | -1.03(-2.86%) |
Dec 17, 2015 | 37.60 | 37.67 | 35.74 | 36.01 | 16,993,906 | -1.58(-4.19%) |
Dec 16, 2015 | 38.31 | 38.72 | 37.41 | 37.59 | 15,014,399 | -0.92(-2.39%) |
Dec 15, 2015 | 38.35 | 38.89 | 38.19 | 38.51 | 14,119,833 | +0.78(+2.08%) |
Dec 14, 2015 | 36.24 | 38.19 | 36.10 | 37.72 | 18,608,090 | +1.07(+2.91%) |
Dec 11, 2015 | 36.75 | 36.90 | 35.65 | 36.66 | 19,245,948 | -0.83(-2.21%) |
Dec 10, 2015 | 36.73 | 38.04 | 36.57 | 37.49 | 14,519,692 | +0.57(+1.55%) |
Dec 09, 2015 | 36.83 | 37.88 | 36.37 | 36.92 | 12,983,355 | +0.13(+0.35%) |
Dec 08, 2015 | 36.29 | 37.43 | 35.71 | 36.79 | 11,452,562 | -0.53(-1.41%) |
Dec 07, 2015 | 37.88 | 38.30 | 36.68 | 37.31 | 15,152,956 | -1.68(-4.30%) |
Dec 04, 2015 | 38.72 | 39.22 | 38.20 | 38.99 | 12,333,899 | -0.32(-0.81%) |
Dec 03, 2015 | 40.22 | 40.35 | 39.21 | 39.31 | 14,010,431 | -0.72(-1.79%) |
Dec 02, 2015 | 41.29 | 41.56 | 39.74 | 40.02 | 13,977,607 | -1.57(-3.77%) |
Dec 01, 2015 | 41.48 | 41.70 | 41.05 | 41.59 | 10,115,169 | +0.43(+1.04%) |
Nov 30, 2015 | 40.76 | 41.50 | 40.63 | 41.17 | 11,471,086 | +0.43(+1.07%) |
Nov 27, 2015 | 41.00 | 41.20 | 40.56 | 40.73 | 3,657,883 | -0.69(-1.66%) |
Nov 25, 2015 | 41.88 | 41.42 | 41.42 | 41.42 | 6,754,022 | -0.72(-1.70%) |
Nov 24, 2015 | 40.72 | 42.35 | 40.66 | 42.13 | 10,770,260 | +1.55(+3.83%) |
Nov 23, 2015 | 40.21 | 40.95 | 39.96 | 40.58 | 7,365,639 | +0.27(+0.66%) |
Nov 20, 2015 | 40.84 | 41.17 | 40.09 | 40.31 | 7,522,372 | -0.48(-1.18%) |
Nov 19, 2015 | 41.27 | 41.49 | 40.50 | 40.79 | 8,291,645 | -0.70(-1.69%) |
Nov 18, 2015 | 41.46 | 41.94 | 40.70 | 41.49 | 6,453,615 | +0.44(+1.08%) |
Nov 17, 2015 | 41.24 | 41.65 | 40.71 | 41.05 | 8,167,443 | -0.36(-0.86%) |
Nov 16, 2015 | 39.53 | 41.46 | 39.29 | 41.41 | 10,869,491 | +1.93(+4.90%) |
Nov 13, 2015 | 39.52 | 39.69 | 38.87 | 39.48 | 8,390,975 | -0.11(-0.27%) |
Nov 12, 2015 | 39.95 | 40.43 | 39.45 | 39.58 | 9,701,514 | -1.12(-2.75%) |
Nov 11, 2015 | 41.52 | 41.69 | 40.62 | 40.70 | 9,160,888 | -0.92(-2.21%) |
Nov 10, 2015 | 41.49 | 42.00 | 41.13 | 41.62 | 6,809,941 | +0.01(+0.02%) |
Nov 09, 2015 | 42.37 | 42.76 | 41.43 | 41.62 | 7,372,454 | -0.86(-2.03%) |
Nov 06, 2015 | 42.48 | 42.99 | 41.89 | 42.48 | 8,615,903 | -0.39(-0.91%) |
Nov 05, 2015 | 42.56 | 43.60 | 42.48 | 42.86 | 9,496,122 | -0.05(-0.11%) |
Nov 04, 2015 | 43.21 | 43.26 | 42.25 | 42.91 | 11,449,026 | -0.30(-0.69%) |
Nov 03, 2015 | 42.12 | 43.53 | 42.05 | 43.21 | 11,981,551 | +1.36(+3.26%) |
Nov 02, 2015 | 40.37 | 42.08 | 40.27 | 41.84 | 10,688,152 | +1.21(+2.98%) |
Oct 30, 2015 | 41.08 | 41.26 | 40.05 | 40.63 | 9,905,784 | -0.21(-0.50%) |
Oct 29, 2015 | 39.75 | 41.54 | 38.95 | 40.84 | 12,245,042 | +0.21(+0.53%) |
Oct 28, 2015 | 39.41 | 40.88 | 39.29 | 40.63 | 12,244,425 | +1.26(+3.19%) |
Oct 27, 2015 | 39.61 | 39.70 | 38.65 | 39.37 | 10,490,816 | -0.96(-2.38%) |
Oct 26, 2015 | 41.55 | 41.56 | 40.32 | 40.33 | 7,294,794 | -1.26(-3.04%) |
Oct 23, 2015 | 41.36 | 41.75 | 40.86 | 41.59 | 7,755,998 | +0.02(+0.06%) |
Oct 22, 2015 | 40.62 | 41.71 | 40.51 | 41.57 | 9,679,830 | +1.23(+3.04%) |
Oct 21, 2015 | 40.68 | 40.99 | 40.29 | 40.34 | 8,315,682 | -0.43(-1.06%) |
Oct 20, 2015 | 41.05 | 41.32 | 40.51 | 40.78 | 11,230,608 | -0.11(-0.28%) |
Oct 19, 2015 | 41.50 | 41.72 | 40.73 | 40.89 | 10,478,115 | -1.17(-2.79%) |
Oct 16, 2015 | 42.42 | 42.61 | 41.52 | 42.07 | 9,606,905 | +0.00(+0.00%) |
Oct 15, 2015 | 41.40 | 42.10 | 40.98 | 42.07 | 10,283,040 | +0.39(+0.93%) |
Oct 14, 2015 | 41.37 | 41.86 | 41.24 | 41.68 | 8,529,863 | +0.32(+0.76%) |
Oct 13, 2015 | 41.17 | 42.00 | 40.85 | 41.36 | 8,269,840 | -0.17(-0.42%) |
Oct 12, 2015 | 42.14 | 42.16 | 40.93 | 41.53 | 9,959,640 | -0.62(-1.48%) |
Oct 09, 2015 | 42.53 | 42.60 | 41.49 | 42.16 | 12,134,623 | -0.14(-0.32%) |
Oct 08, 2015 | 41.33 | 42.49 | 41.02 | 42.29 | 12,637,422 | +0.76(+1.83%) |
Oct 07, 2015 | 42.04 | 42.37 | 40.47 | 41.53 | 18,321,718 | +0.10(+0.24%) |
Oct 06, 2015 | 39.96 | 41.73 | 39.87 | 41.44 | 20,509,954 | +1.62(+4.08%) |
Oct 05, 2015 | 39.03 | 39.92 | 38.71 | 39.81 | 17,039,996 | +1.35(+3.50%) |
Oct 02, 2015 | 35.76 | 38.47 | 35.74 | 38.47 | 16,731,800 | +2.28(+6.29%) |
Oct 01, 2015 | 36.59 | 37.12 | 35.73 | 36.19 | 13,879,108 | +0.15(+0.42%) |
Sep 30, 2015 | 35.26 | 36.07 | 35.24 | 36.04 | 11,729,554 | +1.04(+2.98%) |
Sep 29, 2015 | 34.78 | 35.09 | 34.36 | 35.00 | 10,616,483 | +0.54(+1.57%) |
Sep 28, 2015 | 34.90 | 35.36 | 34.45 | 34.45 | 10,650,275 | -1.01(-2.84%) |
Sep 25, 2015 | 36.48 | 36.48 | 35.26 | 35.46 | 11,486,029 | -0.43(-1.19%) |
Sep 24, 2015 | 35.70 | 36.24 | 35.57 | 35.89 | 10,892,934 | -0.08(-0.21%) |
Sep 23, 2015 | 36.61 | 36.81 | 35.93 | 35.97 | 8,413,087 | -0.57(-1.56%) |
Sep 22, 2015 | 35.87 | 36.82 | 35.78 | 36.54 | 13,604,306 | -0.10(-0.27%) |
Sep 21, 2015 | 36.71 | 36.82 | 36.18 | 36.63 | 10,283,532 | +0.29(+0.81%) |
Sep 18, 2015 | 36.93 | 37.21 | 36.02 | 36.34 | 16,984,362 | -1.33(-3.53%) |
Sep 17, 2015 | 37.13 | 38.26 | 36.87 | 37.67 | 19,726,084 | +0.50(+1.33%) |
Sep 16, 2015 | 35.85 | 37.23 | 35.80 | 37.18 | 15,108,985 | +1.65(+4.63%) |
Sep 15, 2015 | 35.43 | 35.91 | 35.40 | 35.53 | 8,885,785 | +0.38(+1.09%) |
Sep 14, 2015 | 35.41 | 35.43 | 34.82 | 35.15 | 11,668,885 | -0.44(-1.25%) |
Sep 11, 2015 | 35.88 | 35.89 | 35.28 | 35.59 | 12,336,681 | -0.80(-2.21%) |
Sep 10, 2015 | 36.07 | 36.63 | 35.57 | 36.39 | 11,809,758 | +0.44(+1.21%) |
Sep 09, 2015 | 36.86 | 37.35 | 35.76 | 35.96 | 21,561,042 | -0.46(-1.26%) |
Sep 08, 2015 | 36.27 | 36.58 | 35.43 | 36.42 | 18,046,570 | +0.95(+2.67%) |
Sep 04, 2015 | 35.48 | 35.47 | 35.47 | 35.47 | 13,999,444 | -0.74(-2.03%) |
Sep 03, 2015 | 36.45 | 37.48 | 35.90 | 36.21 | 12,913,005 | -0.01(-0.02%) |
Sep 02, 2015 | 36.30 | 36.57 | 35.32 | 36.21 | 14,991,691 | +0.33(+0.92%) |