Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 40.82 | 41.83 | 40.66 | 41.83 | 5,327,075 | +1.20(+2.96%) |
Jun 29, 2016 | 40.41 | 40.73 | 39.91 | 40.62 | 4,132,791 | +0.75(+1.87%) |
Jun 28, 2016 | 40.10 | 40.11 | 39.38 | 39.88 | 6,508,355 | +0.40(+1.02%) |
Jun 27, 2016 | 40.40 | 40.42 | 38.85 | 39.48 | 7,448,006 | -1.28(-3.15%) |
Jun 24, 2016 | 41.65 | 41.80 | 40.56 | 40.76 | 11,848,405 | -2.28(-5.29%) |
Jun 23, 2016 | 42.65 | 43.05 | 42.49 | 43.04 | 3,305,386 | +0.87(+2.05%) |
Jun 22, 2016 | 42.33 | 42.53 | 42.09 | 42.17 | 4,594,116 | -0.45(-1.05%) |
Jun 21, 2016 | 42.77 | 42.93 | 42.30 | 42.62 | 3,890,996 | -0.17(-0.39%) |
Jun 20, 2016 | 42.73 | 43.20 | 42.72 | 42.79 | 4,736,392 | +0.74(+1.75%) |
Jun 17, 2016 | 41.79 | 42.18 | 41.69 | 42.05 | 4,524,511 | +0.26(+0.61%) |
Jun 16, 2016 | 41.35 | 41.90 | 40.98 | 41.79 | 2,785,659 | +0.13(+0.31%) |
Jun 15, 2016 | 41.93 | 42.08 | 41.59 | 41.67 | 3,063,905 | -0.05(-0.12%) |
Jun 14, 2016 | 41.38 | 41.76 | 41.30 | 41.71 | 3,498,110 | +0.31(+0.76%) |
Jun 13, 2016 | 41.88 | 42.04 | 41.40 | 41.40 | 4,639,323 | -0.88(-2.09%) |
Jun 10, 2016 | 42.71 | 42.76 | 41.93 | 42.28 | 4,041,794 | -0.69(-1.60%) |
Jun 09, 2016 | 42.68 | 43.08 | 42.59 | 42.97 | 3,674,838 | -0.18(-0.43%) |
Jun 08, 2016 | 43.10 | 43.33 | 42.88 | 43.16 | 3,757,877 | +0.23(+0.54%) |
Jun 07, 2016 | 43.07 | 43.31 | 42.86 | 42.92 | 4,080,640 | +0.04(+0.09%) |
Jun 06, 2016 | 42.15 | 42.93 | 42.08 | 42.88 | 4,485,490 | +0.95(+2.26%) |
Jun 03, 2016 | 41.84 | 41.97 | 41.35 | 41.94 | 3,172,176 | +0.05(+0.11%) |
Jun 02, 2016 | 41.74 | 41.95 | 41.35 | 41.89 | 3,977,693 | +0.06(+0.15%) |
Jun 01, 2016 | 41.53 | 41.84 | 41.17 | 41.83 | 3,096,775 | +0.11(+0.27%) |
May 31, 2016 | 41.88 | 42.06 | 41.38 | 41.71 | 4,388,851 | -0.14(-0.34%) |
May 27, 2016 | 41.85 | 41.86 | 41.86 | 41.86 | 2,074,482 | +0.14(+0.35%) |
May 26, 2016 | 41.85 | 42.07 | 41.59 | 41.71 | 2,316,414 | -0.06(-0.13%) |
May 25, 2016 | 41.12 | 41.90 | 41.04 | 41.77 | 3,558,205 | +0.74(+1.80%) |
May 24, 2016 | 40.77 | 41.22 | 40.61 | 41.03 | 3,069,144 | +0.39(+0.95%) |
May 23, 2016 | 40.55 | 40.86 | 40.27 | 40.65 | 4,761,919 | +0.03(+0.08%) |
May 20, 2016 | 40.46 | 40.78 | 40.38 | 40.62 | 3,041,628 | +0.41(+1.02%) |
May 19, 2016 | 40.53 | 40.56 | 39.68 | 40.21 | 7,592,891 | -0.53(-1.30%) |
May 18, 2016 | 41.63 | 41.70 | 40.53 | 40.74 | 8,129,722 | -1.24(-2.96%) |
May 17, 2016 | 42.30 | 42.61 | 41.81 | 41.98 | 3,494,713 | -0.37(-0.87%) |
May 16, 2016 | 41.70 | 42.48 | 41.67 | 42.35 | 5,147,006 | +0.80(+1.93%) |
May 13, 2016 | 42.28 | 42.44 | 41.42 | 41.55 | 4,086,398 | -0.88(-2.08%) |
May 12, 2016 | 42.67 | 42.85 | 42.16 | 42.43 | 3,479,891 | +0.04(+0.09%) |
May 11, 2016 | 42.73 | 42.88 | 42.29 | 42.39 | 4,519,948 | -0.13(-0.31%) |
May 10, 2016 | 41.94 | 42.54 | 41.84 | 42.52 | 3,453,889 | +0.70(+1.67%) |
May 09, 2016 | 42.40 | 42.41 | 41.63 | 41.82 | 3,696,806 | -0.55(-1.29%) |
May 06, 2016 | 42.08 | 42.43 | 41.85 | 42.37 | 3,031,843 | +0.26(+0.62%) |
May 05, 2016 | 42.23 | 42.44 | 41.75 | 42.11 | 5,024,187 | +0.16(+0.38%) |
May 04, 2016 | 43.16 | 43.29 | 41.62 | 41.95 | 7,225,290 | -1.50(-3.46%) |
May 03, 2016 | 44.09 | 44.20 | 43.06 | 43.45 | 6,241,123 | -0.43(-0.98%) |
May 02, 2016 | 43.31 | 43.93 | 43.08 | 43.88 | 5,354,632 | +0.46(+1.06%) |
Apr 29, 2016 | 43.66 | 43.96 | 43.20 | 43.42 | 5,276,050 | -0.31(-0.71%) |
Apr 28, 2016 | 44.59 | 44.59 | 43.56 | 43.73 | 4,494,872 | -1.01(-2.26%) |
Apr 27, 2016 | 44.69 | 45.16 | 44.48 | 44.74 | 5,285,371 | +0.14(+0.32%) |
Apr 26, 2016 | 44.21 | 44.63 | 44.15 | 44.59 | 3,989,567 | +0.64(+1.45%) |
Apr 25, 2016 | 44.03 | 44.21 | 43.71 | 43.96 | 4,298,572 | -0.13(-0.29%) |
Apr 22, 2016 | 43.99 | 44.43 | 43.79 | 44.09 | 4,503,286 | +0.24(+0.54%) |
Apr 21, 2016 | 43.80 | 44.13 | 43.76 | 43.85 | 3,421,469 | +0.08(+0.18%) |
Apr 20, 2016 | 44.44 | 44.50 | 43.74 | 43.77 | 4,633,436 | -0.46(-1.04%) |
Apr 19, 2016 | 44.18 | 44.59 | 43.89 | 44.23 | 4,662,326 | +0.34(+0.78%) |
Apr 18, 2016 | 43.97 | 44.00 | 43.28 | 43.89 | 4,352,096 | -0.08(-0.18%) |
Apr 15, 2016 | 43.82 | 44.18 | 43.72 | 43.97 | 4,383,515 | +0.20(+0.45%) |
Apr 14, 2016 | 44.30 | 44.30 | 43.69 | 43.77 | 3,070,444 | -0.32(-0.72%) |
Apr 13, 2016 | 43.70 | 44.12 | 43.38 | 44.09 | 5,358,736 | +0.75(+1.72%) |
Apr 12, 2016 | 42.81 | 43.63 | 42.75 | 43.34 | 4,259,299 | +0.60(+1.39%) |
Apr 11, 2016 | 42.86 | 43.33 | 42.74 | 42.74 | 5,441,779 | -0.05(-0.11%) |
Apr 08, 2016 | 42.51 | 43.24 | 42.42 | 42.79 | 4,673,730 | +0.77(+1.83%) |
Apr 07, 2016 | 42.11 | 42.62 | 41.96 | 42.02 | 5,771,622 | -0.28(-0.66%) |
Apr 06, 2016 | 42.71 | 42.72 | 41.80 | 42.30 | 5,648,937 | -0.23(-0.54%) |
Apr 05, 2016 | 42.95 | 43.08 | 42.27 | 42.53 | 4,024,745 | -0.48(-1.11%) |
Apr 04, 2016 | 43.54 | 43.59 | 42.56 | 43.00 | 5,360,916 | -0.51(-1.17%) |
Apr 01, 2016 | 42.21 | 43.54 | 42.15 | 43.51 | 4,453,395 | +0.29(+0.68%) |
Mar 31, 2016 | 43.35 | 43.48 | 43.02 | 43.22 | 3,700,935 | -0.14(-0.33%) |
Mar 30, 2016 | 43.71 | 43.78 | 43.15 | 43.36 | 2,800,701 | +0.09(+0.20%) |
Mar 29, 2016 | 42.99 | 43.34 | 42.62 | 43.28 | 4,207,011 | +0.10(+0.22%) |
Mar 28, 2016 | 43.25 | 43.41 | 42.89 | 43.18 | 3,788,748 | -0.05(-0.11%) |
Mar 24, 2016 | 43.05 | 43.23 | 43.23 | 43.23 | 4,684,012 | -0.17(-0.38%) |
Mar 23, 2016 | 43.70 | 43.78 | 43.27 | 43.39 | 4,756,778 | -0.57(-1.30%) |
Mar 22, 2016 | 43.39 | 44.14 | 43.37 | 43.97 | 4,448,673 | +0.26(+0.60%) |
Mar 21, 2016 | 43.46 | 43.75 | 43.35 | 43.70 | 6,187,263 | +0.28(+0.64%) |
Mar 18, 2016 | 43.67 | 43.71 | 43.09 | 43.43 | 16,021,327 | -0.08(-0.18%) |
Mar 17, 2016 | 41.06 | 43.86 | 40.98 | 43.51 | 15,210,817 | +2.61(+6.39%) |
Mar 16, 2016 | 40.53 | 41.01 | 40.24 | 40.89 | 3,817,078 | +0.52(+1.30%) |
Mar 15, 2016 | 40.29 | 40.41 | 39.79 | 40.37 | 3,826,000 | -0.36(-0.88%) |
Mar 14, 2016 | 40.45 | 40.87 | 40.42 | 40.72 | 3,458,549 | -0.02(-0.04%) |
Mar 11, 2016 | 40.44 | 40.90 | 40.33 | 40.74 | 4,384,809 | +0.56(+1.40%) |
Mar 10, 2016 | 40.15 | 40.24 | 39.58 | 40.18 | 5,996,037 | +0.39(+0.98%) |
Mar 09, 2016 | 40.49 | 40.64 | 39.74 | 39.79 | 5,960,429 | -0.53(-1.32%) |
Mar 08, 2016 | 40.88 | 41.25 | 40.25 | 40.32 | 6,373,646 | -0.94(-2.27%) |
Mar 07, 2016 | 40.61 | 41.27 | 40.53 | 41.26 | 3,929,231 | +0.52(+1.27%) |
Mar 04, 2016 | 40.37 | 40.93 | 40.24 | 40.74 | 4,544,757 | +0.37(+0.93%) |
Mar 03, 2016 | 40.06 | 40.41 | 39.94 | 40.37 | 3,141,409 | +0.30(+0.75%) |
Mar 02, 2016 | 39.65 | 40.08 | 39.40 | 40.06 | 4,481,095 | +0.35(+0.88%) |
Mar 01, 2016 | 39.33 | 40.00 | 39.06 | 39.71 | 3,577,878 | +0.91(+2.33%) |
Feb 29, 2016 | 39.26 | 39.36 | 38.78 | 38.81 | 5,240,953 | -0.44(-1.11%) |
Feb 26, 2016 | 38.93 | 39.58 | 38.81 | 39.25 | 5,121,724 | +0.60(+1.54%) |
Feb 25, 2016 | 38.45 | 38.67 | 38.08 | 38.65 | 2,841,899 | +0.21(+0.56%) |
Feb 24, 2016 | 37.99 | 38.48 | 37.50 | 38.44 | 3,951,987 | -0.08(-0.21%) |
Feb 23, 2016 | 39.11 | 39.40 | 38.42 | 38.51 | 3,478,901 | -0.65(-1.66%) |
Feb 22, 2016 | 38.20 | 39.32 | 38.54 | 39.17 | 4,799,022 | +0.97(+2.54%) |
Feb 19, 2016 | 38.30 | 38.40 | 37.84 | 38.20 | 5,535,820 | -0.22(-0.58%) |
Feb 18, 2016 | 38.17 | 38.76 | 38.09 | 38.42 | 6,562,390 | +0.46(+1.21%) |
Feb 17, 2016 | 37.39 | 38.32 | 37.34 | 37.96 | 4,722,897 | +0.91(+2.45%) |
Feb 16, 2016 | 37.13 | 37.21 | 36.42 | 37.05 | 5,791,277 | +0.48(+1.30%) |
Feb 12, 2016 | 36.14 | 36.58 | 36.58 | 36.58 | 5,348,231 | +0.47(+1.30%) |
Feb 11, 2016 | 35.65 | 36.41 | 35.53 | 36.11 | 5,071,284 | -0.27(-0.74%) |
Feb 10, 2016 | 36.90 | 37.11 | 36.31 | 36.38 | 5,595,865 | -0.53(-1.43%) |
Feb 09, 2016 | 36.58 | 37.22 | 36.35 | 36.91 | 6,254,099 | -0.12(-0.32%) |
Feb 08, 2016 | 36.54 | 37.24 | 36.17 | 37.02 | 6,573,819 | +0.12(+0.32%) |
Feb 05, 2016 | 36.69 | 37.13 | 36.50 | 36.91 | 4,982,694 | +0.03(+0.09%) |
Feb 04, 2016 | 36.44 | 37.99 | 36.35 | 36.87 | 9,985,262 | +0.61(+1.69%) |
Feb 03, 2016 | 36.35 | 36.56 | 35.22 | 36.26 | 7,700,375 | +0.20(+0.55%) |
Feb 02, 2016 | 35.40 | 37.13 | 35.28 | 36.06 | 8,628,880 | +0.27(+0.75%) |
Feb 01, 2016 | 35.72 | 35.99 | 35.43 | 35.80 | 5,754,555 | -0.38(-1.04%) |
Jan 29, 2016 | 35.22 | 36.17 | 35.10 | 36.17 | 9,632,444 | +1.09(+3.09%) |
Jan 28, 2016 | 34.70 | 35.14 | 34.28 | 35.09 | 6,236,145 | +0.96(+2.81%) |
Jan 27, 2016 | 33.92 | 34.86 | 33.58 | 34.13 | 9,069,443 | +0.22(+0.65%) |
Jan 26, 2016 | 33.58 | 34.21 | 33.47 | 33.91 | 8,265,179 | +0.64(+1.92%) |
Jan 25, 2016 | 33.82 | 33.91 | 33.18 | 33.27 | 5,683,465 | -0.69(-2.04%) |
Jan 22, 2016 | 34.53 | 34.59 | 33.39 | 33.96 | 5,957,042 | +0.18(+0.54%) |
Jan 21, 2016 | 33.32 | 34.14 | 32.88 | 33.78 | 5,495,927 | +0.24(+0.70%) |
Jan 20, 2016 | 33.29 | 33.81 | 32.45 | 33.55 | 7,508,710 | -0.39(-1.16%) |
Jan 19, 2016 | 34.31 | 34.38 | 33.48 | 33.94 | 5,207,470 | +0.04(+0.12%) |
Jan 15, 2016 | 33.59 | 33.90 | 33.90 | 33.90 | 8,118,393 | -0.58(-1.69%) |
Jan 14, 2016 | 34.25 | 34.72 | 33.72 | 34.48 | 5,441,128 | +0.45(+1.32%) |
Jan 13, 2016 | 35.06 | 35.19 | 33.95 | 34.03 | 5,869,962 | -0.76(-2.17%) |
Jan 12, 2016 | 34.84 | 35.21 | 34.32 | 34.79 | 5,258,408 | +0.33(+0.96%) |
Jan 11, 2016 | 34.76 | 34.90 | 34.03 | 34.46 | 5,461,538 | -0.24(-0.68%) |
Jan 08, 2016 | 35.39 | 35.49 | 34.62 | 34.69 | 6,870,619 | -0.40(-1.14%) |
Jan 07, 2016 | 35.87 | 36.03 | 35.03 | 35.10 | 7,832,187 | -1.45(-3.96%) |
Jan 06, 2016 | 36.42 | 36.71 | 36.13 | 36.54 | 6,889,918 | -0.42(-1.15%) |
Jan 05, 2016 | 37.43 | 37.50 | 36.68 | 36.97 | 4,647,517 | -0.24(-0.66%) |
Jan 04, 2016 | 37.63 | 37.24 | 36.60 | 37.21 | 6,291,092 | -0.42(-1.11%) |
Dec 31, 2015 | 37.98 | 37.63 | 37.63 | 37.63 | 4,228,062 | -0.55(-1.44%) |
Dec 30, 2015 | 38.04 | 38.44 | 37.94 | 38.18 | 6,496,357 | +0.03(+0.08%) |
Dec 29, 2015 | 38.16 | 38.49 | 37.75 | 38.15 | 3,798,131 | +0.18(+0.48%) |
Dec 28, 2015 | 37.84 | 38.05 | 37.50 | 37.97 | 3,947,937 | +0.00(+0.00%) |
Dec 24, 2015 | 37.90 | 37.97 | 37.97 | 37.97 | 2,150,448 | -0.06(-0.14%) |
Dec 23, 2015 | 37.05 | 38.08 | 36.95 | 38.02 | 7,448,549 | +1.16(+3.16%) |
Dec 22, 2015 | 36.19 | 37.02 | 36.19 | 36.86 | 6,005,702 | +0.76(+2.11%) |
Dec 21, 2015 | 35.47 | 36.16 | 35.43 | 36.09 | 7,926,663 | +1.01(+2.89%) |
Dec 18, 2015 | 35.28 | 35.67 | 35.08 | 35.08 | 9,161,877 | -0.32(-0.91%) |
Dec 17, 2015 | 36.21 | 36.47 | 35.38 | 35.40 | 6,415,510 | -0.87(-2.39%) |
Dec 16, 2015 | 35.77 | 36.38 | 35.38 | 36.27 | 7,113,123 | +0.69(+1.95%) |
Dec 15, 2015 | 35.76 | 35.76 | 35.32 | 35.58 | 7,310,102 | +0.18(+0.51%) |
Dec 14, 2015 | 35.75 | 35.89 | 35.11 | 35.39 | 9,320,334 | -0.39(-1.08%) |
Dec 11, 2015 | 36.58 | 36.62 | 35.72 | 35.78 | 8,910,552 | -1.17(-3.17%) |
Dec 10, 2015 | 37.28 | 37.45 | 36.88 | 36.95 | 5,620,969 | -0.13(-0.36%) |
Dec 09, 2015 | 37.05 | 37.71 | 36.83 | 37.09 | 8,532,527 | -0.11(-0.30%) |
Dec 08, 2015 | 37.85 | 38.04 | 37.10 | 37.20 | 7,854,937 | -0.97(-2.54%) |
Dec 07, 2015 | 38.54 | 38.62 | 38.05 | 38.16 | 6,069,857 | -0.52(-1.34%) |
Dec 04, 2015 | 38.13 | 38.78 | 38.06 | 38.68 | 5,892,205 | +0.46(+1.21%) |
Dec 03, 2015 | 38.54 | 38.55 | 37.91 | 38.22 | 7,781,660 | -0.26(-0.67%) |
Dec 02, 2015 | 38.86 | 39.38 | 38.39 | 38.48 | 5,559,422 | -0.56(-1.43%) |
Dec 01, 2015 | 39.51 | 39.68 | 38.51 | 39.04 | 7,026,673 | -0.30(-0.76%) |
Nov 30, 2015 | 39.63 | 39.66 | 39.30 | 39.34 | 6,203,497 | -0.23(-0.58%) |
Nov 27, 2015 | 39.41 | 39.67 | 39.15 | 39.56 | 2,592,192 | +0.04(+0.10%) |
Nov 25, 2015 | 39.32 | 39.52 | 39.52 | 39.52 | 3,542,812 | +0.13(+0.34%) |
Nov 24, 2015 | 39.24 | 40.49 | 39.11 | 39.39 | 3,836,144 | +0.04(+0.10%) |
Nov 23, 2015 | 39.49 | 39.61 | 39.23 | 39.35 | 4,681,399 | -0.11(-0.28%) |
Nov 20, 2015 | 39.58 | 39.78 | 39.32 | 39.46 | 4,189,914 | +0.02(+0.04%) |
Nov 19, 2015 | 39.41 | 39.58 | 39.26 | 39.45 | 3,971,512 | +0.10(+0.26%) |
Nov 18, 2015 | 38.42 | 39.39 | 38.27 | 39.34 | 5,015,779 | +1.05(+2.73%) |
Nov 17, 2015 | 38.45 | 38.60 | 38.09 | 38.30 | 4,188,192 | -0.13(-0.35%) |
Nov 16, 2015 | 37.52 | 38.47 | 37.51 | 38.43 | 6,068,235 | +0.91(+2.43%) |
Nov 13, 2015 | 36.98 | 37.71 | 36.98 | 37.52 | 5,531,485 | +0.35(+0.93%) |
Nov 12, 2015 | 37.37 | 37.86 | 37.06 | 37.17 | 6,588,021 | -0.57(-1.50%) |
Nov 11, 2015 | 37.76 | 37.98 | 37.35 | 37.74 | 3,687,031 | +0.14(+0.38%) |
Nov 10, 2015 | 37.50 | 37.78 | 37.10 | 37.60 | 4,782,724 | -0.04(-0.12%) |
Nov 09, 2015 | 38.27 | 38.48 | 37.30 | 37.64 | 5,196,586 | -0.71(-1.85%) |
Nov 06, 2015 | 38.02 | 38.50 | 37.73 | 38.35 | 5,423,325 | +0.06(+0.16%) |
Nov 05, 2015 | 38.51 | 38.78 | 37.81 | 38.29 | 6,371,706 | -0.41(-1.07%) |
Nov 04, 2015 | 38.89 | 39.16 | 38.62 | 38.70 | 6,003,058 | +0.03(+0.08%) |
Nov 03, 2015 | 37.55 | 39.14 | 37.39 | 38.67 | 7,323,070 | +1.00(+2.67%) |
Nov 02, 2015 | 36.78 | 37.80 | 36.65 | 37.66 | 6,724,091 | +0.87(+2.37%) |
Oct 30, 2015 | 36.96 | 37.01 | 36.56 | 36.79 | 8,547,628 | +0.04(+0.11%) |
Oct 29, 2015 | 36.79 | 37.03 | 36.64 | 36.75 | 2,893,680 | -0.18(-0.48%) |
Oct 28, 2015 | 36.74 | 37.17 | 36.46 | 36.93 | 5,104,035 | +0.41(+1.11%) |
Oct 27, 2015 | 37.08 | 37.10 | 36.46 | 36.53 | 4,903,062 | -0.87(-2.33%) |
Oct 26, 2015 | 37.52 | 37.59 | 37.20 | 37.40 | 5,698,713 | -0.13(-0.35%) |
Oct 23, 2015 | 37.43 | 37.53 | 36.96 | 37.53 | 7,134,847 | +0.31(+0.84%) |
Oct 22, 2015 | 36.17 | 37.45 | 36.06 | 37.22 | 8,589,429 | +1.16(+3.22%) |
Oct 21, 2015 | 36.11 | 36.72 | 35.90 | 36.06 | 4,721,561 | +0.13(+0.37%) |
Oct 20, 2015 | 35.29 | 36.15 | 35.14 | 35.93 | 5,388,020 | +0.50(+1.41%) |
Oct 19, 2015 | 35.08 | 35.51 | 35.08 | 35.43 | 4,420,519 | +0.16(+0.46%) |
Oct 16, 2015 | 36.88 | 36.88 | 34.96 | 35.26 | 8,198,869 | -1.21(-3.31%) |
Oct 15, 2015 | 36.22 | 36.49 | 35.61 | 36.47 | 4,946,000 | +0.43(+1.19%) |
Oct 14, 2015 | 36.28 | 36.40 | 35.79 | 36.04 | 5,253,273 | -0.17(-0.47%) |
Oct 13, 2015 | 36.47 | 36.72 | 36.14 | 36.22 | 5,305,432 | -0.36(-0.98%) |
Oct 12, 2015 | 36.76 | 36.94 | 36.42 | 36.57 | 2,801,693 | -0.16(-0.42%) |
Oct 09, 2015 | 37.09 | 37.31 | 36.55 | 36.73 | 5,197,364 | -0.29(-0.78%) |
Oct 08, 2015 | 36.08 | 37.09 | 35.96 | 37.02 | 4,266,716 | +0.91(+2.52%) |
Oct 07, 2015 | 36.31 | 36.70 | 35.60 | 36.11 | 8,207,207 | +0.12(+0.32%) |
Oct 06, 2015 | 35.93 | 36.28 | 35.85 | 35.99 | 4,951,443 | +0.14(+0.39%) |
Oct 05, 2015 | 34.75 | 36.07 | 34.68 | 35.85 | 7,346,053 | +1.43(+4.14%) |
Oct 02, 2015 | 33.05 | 34.44 | 32.88 | 34.42 | 6,750,591 | +1.10(+3.30%) |
Oct 01, 2015 | 34.23 | 34.47 | 33.22 | 33.33 | 7,033,247 | -1.08(-3.15%) |
Sep 30, 2015 | 34.20 | 34.46 | 33.87 | 34.41 | 5,561,865 | +0.55(+1.63%) |
Sep 29, 2015 | 33.67 | 34.02 | 33.50 | 33.85 | 6,482,501 | +0.33(+0.98%) |
Sep 28, 2015 | 33.76 | 33.82 | 33.39 | 33.53 | 6,037,315 | -0.58(-1.69%) |
Sep 25, 2015 | 34.27 | 34.28 | 33.94 | 34.10 | 5,005,465 | +0.09(+0.27%) |
Sep 24, 2015 | 33.67 | 34.14 | 33.34 | 34.01 | 7,352,019 | -0.01(-0.02%) |
Sep 23, 2015 | 34.88 | 34.94 | 33.83 | 34.02 | 6,402,105 | -0.76(-2.19%) |
Sep 22, 2015 | 34.66 | 35.07 | 34.46 | 34.78 | 5,280,506 | -0.37(-1.04%) |
Sep 21, 2015 | 35.28 | 35.45 | 35.07 | 35.15 | 4,513,577 | +0.01(+0.02%) |
Sep 18, 2015 | 35.76 | 35.88 | 34.97 | 35.14 | 13,372,000 | -1.36(-3.71%) |
Sep 17, 2015 | 36.60 | 37.24 | 36.40 | 36.50 | 6,556,010 | -0.16(-0.45%) |
Sep 16, 2015 | 36.22 | 36.73 | 36.10 | 36.66 | 3,869,531 | +0.58(+1.60%) |
Sep 15, 2015 | 35.57 | 36.15 | 35.52 | 36.08 | 3,026,739 | +0.62(+1.76%) |
Sep 14, 2015 | 35.77 | 35.86 | 35.37 | 35.46 | 4,370,525 | -0.41(-1.13%) |
Sep 11, 2015 | 36.04 | 36.15 | 35.68 | 35.86 | 4,324,480 | -0.26(-0.71%) |
Sep 10, 2015 | 36.18 | 36.41 | 35.81 | 36.12 | 5,049,798 | -0.12(-0.32%) |
Sep 09, 2015 | 36.90 | 36.97 | 36.16 | 36.24 | 7,755,357 | -0.26(-0.70%) |
Sep 08, 2015 | 36.20 | 36.50 | 36.07 | 36.50 | 5,699,754 | +0.80(+2.25%) |
Sep 04, 2015 | 35.63 | 35.69 | 35.69 | 35.69 | 6,012,173 | -0.48(-1.31%) |
Sep 03, 2015 | 35.65 | 36.43 | 35.65 | 36.17 | 7,403,023 | -0.28(-0.77%) |
Sep 02, 2015 | 36.50 | 36.66 | 35.97 | 36.45 | 4,146,498 | +0.41(+1.12%) |
Sep 01, 2015 | 36.36 | 36.68 | 35.85 | 36.04 | 5,458,986 | -1.13(-3.04%) |
Aug 31, 2015 | 37.10 | 37.40 | 36.76 | 37.17 | 4,685,493 | -0.26(-0.69%) |
Aug 28, 2015 | 37.07 | 37.54 | 37.01 | 37.43 | 5,261,467 | +0.32(+0.86%) |
Aug 27, 2015 | 36.58 | 37.23 | 36.32 | 37.11 | 5,411,763 | +0.96(+2.65%) |
Aug 26, 2015 | 35.97 | 36.22 | 35.37 | 36.15 | 8,044,859 | +0.97(+2.77%) |
Aug 25, 2015 | 37.70 | 37.78 | 35.13 | 35.18 | 9,523,081 | -0.93(-2.59%) |
Aug 24, 2015 | 35.44 | 37.43 | 34.30 | 36.11 | 11,707,799 | -1.25(-3.34%) |
Aug 21, 2015 | 37.92 | 38.31 | 37.35 | 37.36 | 8,606,873 | -0.86(-2.26%) |
Aug 20, 2015 | 38.41 | 38.61 | 38.09 | 38.22 | 7,194,107 | -0.51(-1.33%) |
Aug 19, 2015 | 38.75 | 39.03 | 38.34 | 38.74 | 5,962,282 | -0.30(-0.76%) |
Aug 18, 2015 | 38.95 | 39.12 | 38.79 | 39.03 | 3,669,762 | -0.18(-0.46%) |
Aug 17, 2015 | 38.45 | 39.32 | 38.34 | 39.21 | 5,290,104 | +0.58(+1.49%) |
Aug 14, 2015 | 38.37 | 38.73 | 38.37 | 38.64 | 4,061,498 | +0.15(+0.38%) |
Aug 13, 2015 | 38.22 | 38.68 | 38.09 | 38.49 | 5,834,867 | +0.26(+0.67%) |
Aug 12, 2015 | 37.58 | 38.30 | 37.26 | 38.23 | 8,006,378 | +0.48(+1.28%) |
Aug 11, 2015 | 38.19 | 38.27 | 37.63 | 37.75 | 8,150,722 | -0.84(-2.18%) |
Aug 10, 2015 | 38.28 | 38.75 | 38.28 | 38.59 | 7,788,148 | +0.64(+1.69%) |
Aug 07, 2015 | 38.24 | 38.33 | 37.88 | 37.95 | 7,038,246 | -0.42(-1.11%) |
Aug 06, 2015 | 38.43 | 38.62 | 38.15 | 38.37 | 7,561,582 | -0.13(-0.34%) |
Aug 05, 2015 | 38.68 | 38.93 | 38.36 | 38.51 | 9,187,322 | +0.21(+0.54%) |
Aug 04, 2015 | 39.60 | 40.26 | 38.22 | 38.30 | 9,535,012 | -1.30(-3.29%) |
Aug 03, 2015 | 39.79 | 40.01 | 39.47 | 39.60 | 4,976,964 | -0.32(-0.81%) |
Jul 31, 2015 | 40.35 | 40.43 | 39.87 | 39.93 | 5,210,488 | -0.18(-0.44%) |
Jul 30, 2015 | 40.06 | 40.28 | 39.89 | 40.10 | 3,940,778 | -0.18(-0.44%) |
Jul 29, 2015 | 39.84 | 40.40 | 39.67 | 40.28 | 5,114,381 | +0.32(+0.79%) |
Jul 28, 2015 | 39.10 | 40.09 | 39.05 | 39.96 | 7,187,082 | +1.03(+2.66%) |
Jul 27, 2015 | 38.88 | 39.04 | 38.65 | 38.93 | 4,453,325 | -0.17(-0.43%) |
Jul 24, 2015 | 39.69 | 39.76 | 39.06 | 39.10 | 4,572,347 | -0.65(-1.63%) |
Jul 23, 2015 | 39.93 | 40.28 | 39.70 | 39.75 | 5,377,126 | -0.19(-0.46%) |
Jul 22, 2015 | 40.11 | 40.30 | 39.91 | 39.93 | 6,047,191 | -0.29(-0.73%) |
Jul 21, 2015 | 40.56 | 40.57 | 40.08 | 40.23 | 6,826,443 | -0.46(-1.14%) |
Jul 20, 2015 | 40.60 | 40.88 | 40.50 | 40.69 | 5,167,340 | +0.12(+0.29%) |
Jul 17, 2015 | 41.01 | 41.18 | 40.47 | 40.57 | 8,262,692 | -0.60(-1.46%) |
Jul 16, 2015 | 41.57 | 41.70 | 41.00 | 41.18 | 5,946,155 | -0.08(-0.21%) |
Jul 15, 2015 | 41.75 | 41.85 | 41.09 | 41.26 | 5,418,325 | -0.56(-1.33%) |
Jul 14, 2015 | 41.90 | 41.98 | 41.65 | 41.82 | 3,792,509 | -0.08(-0.18%) |
Jul 13, 2015 | 41.82 | 41.95 | 41.65 | 41.89 | 4,405,768 | +0.36(+0.87%) |
Jul 10, 2015 | 42.04 | 42.11 | 41.42 | 41.53 | 5,157,774 | +0.05(+0.13%) |
Jul 09, 2015 | 42.24 | 42.37 | 41.48 | 41.48 | 4,852,247 | -0.17(-0.41%) |
Jul 08, 2015 | 42.19 | 42.33 | 41.52 | 41.65 | 5,484,690 | -0.83(-1.94%) |
Jul 07, 2015 | 42.58 | 42.66 | 41.78 | 42.47 | 5,848,875 | -0.16(-0.38%) |
Jul 06, 2015 | 42.84 | 43.14 | 42.54 | 42.63 | 3,972,478 | -0.46(-1.07%) |
Jul 02, 2015 | 42.95 | 43.10 | 43.10 | 43.10 | 6,413,710 | +0.32(+0.74%) |