Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.73 | 37.90 | 37.17 | 37.55 | 26,474,814 | -0.13(-0.33%) |
Aug 30, 2016 | 37.17 | 37.70 | 37.14 | 37.68 | 22,253,818 | +0.50(+1.35%) |
Aug 29, 2016 | 37.12 | 37.51 | 37.06 | 37.17 | 21,219,946 | +0.12(+0.32%) |
Aug 26, 2016 | 36.84 | 37.16 | 36.73 | 37.06 | 29,670,114 | +0.31(+0.83%) |
Aug 25, 2016 | 36.58 | 36.83 | 36.55 | 36.75 | 21,000,308 | +0.05(+0.13%) |
Aug 24, 2016 | 36.68 | 37.06 | 36.61 | 36.70 | 20,407,438 | +0.06(+0.15%) |
Aug 23, 2016 | 36.89 | 37.02 | 36.65 | 36.65 | 16,965,876 | -0.06(-0.15%) |
Aug 22, 2016 | 36.51 | 36.77 | 36.38 | 36.70 | 13,993,608 | +0.10(+0.28%) |
Aug 19, 2016 | 36.45 | 36.65 | 36.20 | 36.60 | 15,519,521 | +0.02(+0.06%) |
Aug 18, 2016 | 36.63 | 36.73 | 36.35 | 36.58 | 18,040,028 | -0.10(-0.28%) |
Aug 17, 2016 | 36.58 | 36.81 | 36.48 | 36.68 | 22,755,296 | +0.01(+0.02%) |
Aug 16, 2016 | 36.38 | 36.80 | 36.29 | 36.67 | 19,326,334 | +0.18(+0.50%) |
Aug 15, 2016 | 36.04 | 36.58 | 36.04 | 36.49 | 15,576,653 | +0.64(+1.78%) |
Aug 12, 2016 | 35.72 | 35.87 | 35.57 | 35.85 | 15,856,756 | -0.12(-0.33%) |
Aug 11, 2016 | 35.80 | 36.11 | 35.62 | 35.97 | 18,839,644 | +0.22(+0.62%) |
Aug 10, 2016 | 36.03 | 36.10 | 35.70 | 35.75 | 21,060,190 | -0.35(-0.98%) |
Aug 09, 2016 | 36.14 | 36.27 | 35.92 | 36.10 | 15,513,178 | -0.05(-0.13%) |
Aug 08, 2016 | 36.05 | 36.31 | 35.77 | 36.15 | 21,433,578 | +0.19(+0.52%) |
Aug 05, 2016 | 35.11 | 35.97 | 35.01 | 35.96 | 36,316,876 | +1.48(+4.29%) |
Aug 04, 2016 | 34.41 | 34.64 | 34.34 | 34.48 | 14,928,537 | -0.04(-0.11%) |
Aug 03, 2016 | 33.77 | 34.56 | 33.71 | 34.52 | 18,697,926 | +0.71(+2.09%) |
Aug 02, 2016 | 34.00 | 34.32 | 33.43 | 33.82 | 25,536,710 | -0.34(-0.99%) |
Aug 01, 2016 | 34.55 | 34.62 | 34.01 | 34.15 | 18,808,114 | -0.31(-0.89%) |
Jul 29, 2016 | 34.51 | 34.74 | 34.42 | 34.46 | 17,510,518 | -0.21(-0.61%) |
Jul 28, 2016 | 34.61 | 34.74 | 34.36 | 34.67 | 16,826,326 | -0.04(-0.11%) |
Jul 27, 2016 | 34.64 | 35.04 | 34.59 | 34.71 | 22,729,280 | +0.11(+0.32%) |
Jul 26, 2016 | 34.43 | 34.67 | 34.41 | 34.60 | 20,604,116 | +0.09(+0.25%) |
Jul 25, 2016 | 34.73 | 34.77 | 34.42 | 34.52 | 18,358,798 | -0.20(-0.59%) |
Jul 22, 2016 | 34.56 | 34.77 | 34.35 | 34.72 | 16,285,977 | +0.13(+0.39%) |
Jul 21, 2016 | 34.88 | 35.03 | 34.57 | 34.59 | 19,195,778 | -0.27(-0.76%) |
Jul 20, 2016 | 34.90 | 35.03 | 34.64 | 34.85 | 21,112,448 | +0.09(+0.27%) |
Jul 19, 2016 | 34.63 | 35.03 | 34.53 | 34.76 | 19,517,270 | -0.17(-0.49%) |
Jul 18, 2016 | 34.70 | 35.19 | 34.67 | 34.93 | 23,835,814 | +0.19(+0.54%) |
Jul 15, 2016 | 34.84 | 35.29 | 34.36 | 34.74 | 37,254,884 | -0.09(-0.27%) |
Jul 14, 2016 | 34.78 | 35.09 | 34.58 | 34.84 | 47,316,464 | +0.88(+2.58%) |
Jul 13, 2016 | 33.96 | 34.23 | 33.72 | 33.96 | 26,132,078 | -0.09(-0.25%) |
Jul 12, 2016 | 33.56 | 34.08 | 33.51 | 34.05 | 30,368,400 | +0.90(+2.72%) |
Jul 11, 2016 | 33.22 | 33.51 | 33.15 | 33.15 | 25,199,966 | +0.24(+0.74%) |
Jul 08, 2016 | 32.76 | 33.10 | 32.36 | 32.90 | 37,599,188 | +0.54(+1.67%) |
Jul 07, 2016 | 32.39 | 32.96 | 32.31 | 32.36 | 31,363,310 | +0.18(+0.56%) |
Jul 06, 2016 | 31.47 | 32.20 | 31.37 | 32.18 | 35,355,240 | +0.22(+0.69%) |
Jul 05, 2016 | 32.43 | 32.53 | 31.68 | 31.96 | 32,622,368 | -1.09(-3.30%) |
Jul 01, 2016 | 33.15 | 33.05 | 33.05 | 33.05 | 24,752,074 | -0.17(-0.52%) |
Jun 30, 2016 | 33.45 | 33.54 | 32.67 | 33.22 | 43,997,720 | +0.21(+0.64%) |
Jun 29, 2016 | 32.24 | 33.07 | 32.06 | 33.01 | 43,324,372 | +1.32(+4.15%) |
Jun 28, 2016 | 31.20 | 31.84 | 30.72 | 31.70 | 49,252,384 | +1.54(+5.09%) |
Jun 27, 2016 | 31.02 | 31.07 | 30.03 | 30.16 | 68,267,240 | -1.43(-4.52%) |
Jun 24, 2016 | 31.84 | 32.44 | 31.55 | 31.59 | 91,673,560 | -3.26(-9.36%) |
Jun 23, 2016 | 34.10 | 34.88 | 34.10 | 34.85 | 32,729,352 | +1.40(+4.17%) |
Jun 22, 2016 | 33.60 | 34.04 | 33.42 | 33.45 | 23,073,412 | -0.19(-0.56%) |
Jun 21, 2016 | 33.83 | 33.87 | 33.29 | 33.64 | 18,773,176 | +0.09(+0.28%) |
Jun 20, 2016 | 34.06 | 34.52 | 33.53 | 33.54 | 25,827,676 | +0.25(+0.75%) |
Jun 17, 2016 | 33.26 | 33.65 | 33.04 | 33.29 | 32,042,362 | +0.28(+0.85%) |
Jun 16, 2016 | 32.61 | 33.06 | 32.25 | 33.01 | 25,393,446 | +0.09(+0.26%) |
Jun 15, 2016 | 33.15 | 33.62 | 32.89 | 32.93 | 27,979,936 | +0.04(+0.12%) |
Jun 14, 2016 | 33.73 | 34.12 | 32.54 | 32.89 | 35,238,688 | -0.94(-2.78%) |
Jun 13, 2016 | 33.88 | 34.53 | 33.82 | 33.83 | 26,297,890 | -0.58(-1.69%) |
Jun 10, 2016 | 34.70 | 34.80 | 34.23 | 34.41 | 29,436,626 | -0.87(-2.47%) |
Jun 09, 2016 | 35.41 | 35.43 | 34.99 | 35.28 | 21,778,416 | -0.43(-1.21%) |
Jun 08, 2016 | 35.65 | 35.97 | 35.50 | 35.71 | 16,773,220 | +0.02(+0.04%) |
Jun 07, 2016 | 36.08 | 36.13 | 35.67 | 35.69 | 15,420,901 | -0.16(-0.44%) |
Jun 06, 2016 | 35.57 | 36.26 | 35.43 | 35.85 | 22,099,376 | +0.27(+0.77%) |
Jun 03, 2016 | 35.36 | 35.74 | 34.68 | 35.57 | 47,159,416 | -1.24(-3.36%) |
Jun 02, 2016 | 36.73 | 36.88 | 36.52 | 36.81 | 19,754,682 | +0.02(+0.06%) |
Jun 01, 2016 | 36.08 | 36.83 | 35.65 | 36.79 | 21,960,676 | +0.29(+0.79%) |
May 31, 2016 | 36.74 | 36.76 | 36.30 | 36.50 | 27,308,478 | -0.01(-0.02%) |
May 27, 2016 | 36.24 | 36.51 | 36.51 | 36.51 | 17,677,046 | +0.37(+1.02%) |
May 26, 2016 | 36.87 | 36.93 | 36.11 | 36.14 | 21,634,350 | -0.65(-1.77%) |
May 25, 2016 | 36.20 | 37.31 | 36.20 | 36.79 | 30,575,050 | +0.85(+2.35%) |
May 24, 2016 | 35.62 | 36.20 | 35.51 | 35.94 | 24,203,868 | +0.59(+1.66%) |
May 23, 2016 | 35.15 | 35.41 | 34.93 | 35.36 | 19,203,034 | +0.16(+0.47%) |
May 20, 2016 | 35.60 | 35.82 | 35.10 | 35.19 | 25,020,774 | -0.13(-0.36%) |
May 19, 2016 | 35.74 | 36.10 | 34.98 | 35.32 | 29,390,302 | -0.63(-1.77%) |
May 18, 2016 | 34.29 | 36.16 | 34.29 | 35.95 | 48,030,712 | +1.70(+4.97%) |
May 17, 2016 | 33.76 | 34.40 | 33.58 | 34.25 | 25,443,850 | +0.43(+1.27%) |
May 16, 2016 | 33.79 | 34.09 | 33.65 | 33.82 | 21,891,662 | +0.03(+0.09%) |
May 13, 2016 | 34.47 | 34.93 | 33.70 | 33.79 | 24,795,312 | -0.70(-2.02%) |
May 12, 2016 | 35.14 | 35.40 | 34.30 | 34.49 | 19,840,576 | -0.37(-1.06%) |
May 11, 2016 | 35.00 | 35.57 | 34.85 | 34.85 | 20,410,902 | -0.29(-0.82%) |
May 10, 2016 | 34.75 | 35.19 | 34.62 | 35.14 | 17,362,398 | +0.74(+2.16%) |
May 09, 2016 | 34.73 | 34.96 | 34.21 | 34.40 | 18,183,042 | -0.41(-1.17%) |
May 06, 2016 | 34.34 | 34.81 | 34.27 | 34.81 | 22,497,358 | +0.14(+0.41%) |
May 05, 2016 | 35.10 | 35.33 | 34.61 | 34.67 | 19,023,680 | -0.34(-0.96%) |
May 04, 2016 | 35.17 | 35.28 | 34.61 | 35.00 | 31,016,522 | -0.71(-2.00%) |
May 03, 2016 | 35.87 | 35.92 | 35.25 | 35.72 | 27,031,660 | -0.87(-2.38%) |
May 02, 2016 | 36.48 | 36.70 | 35.97 | 36.59 | 17,610,392 | +0.31(+0.86%) |
Apr 29, 2016 | 36.46 | 36.73 | 36.10 | 36.27 | 30,523,114 | -0.35(-0.96%) |
Apr 28, 2016 | 36.67 | 37.25 | 36.48 | 36.62 | 23,462,174 | -0.43(-1.16%) |
Apr 27, 2016 | 36.71 | 37.46 | 36.63 | 37.06 | 24,776,708 | +0.18(+0.49%) |
Apr 26, 2016 | 36.57 | 36.92 | 36.34 | 36.88 | 19,890,982 | +0.32(+0.88%) |
Apr 25, 2016 | 36.51 | 36.74 | 36.12 | 36.55 | 17,217,640 | -0.22(-0.60%) |
Apr 22, 2016 | 36.55 | 37.07 | 36.50 | 36.77 | 22,257,370 | +0.29(+0.79%) |
Apr 21, 2016 | 36.63 | 36.76 | 36.19 | 36.48 | 27,509,030 | -0.11(-0.30%) |
Apr 20, 2016 | 35.81 | 36.60 | 35.80 | 36.59 | 27,644,666 | +0.87(+2.43%) |
Apr 19, 2016 | 35.56 | 35.96 | 35.41 | 35.73 | 24,053,920 | +0.41(+1.15%) |
Apr 18, 2016 | 34.78 | 35.43 | 34.61 | 35.32 | 29,282,228 | +0.15(+0.42%) |
Apr 15, 2016 | 36.37 | 36.45 | 34.92 | 35.17 | 50,028,372 | -0.05(-0.13%) |
Apr 14, 2016 | 34.56 | 35.46 | 34.46 | 35.22 | 34,327,168 | +0.57(+1.65%) |
Apr 13, 2016 | 33.31 | 34.83 | 33.31 | 34.64 | 42,317,584 | +1.84(+5.61%) |
Apr 12, 2016 | 32.32 | 32.85 | 32.19 | 32.80 | 25,401,870 | +0.61(+1.90%) |
Apr 11, 2016 | 31.90 | 32.50 | 31.87 | 32.19 | 26,921,048 | +0.51(+1.61%) |
Apr 08, 2016 | 31.99 | 32.32 | 31.61 | 31.69 | 18,745,082 | +0.16(+0.50%) |
Apr 07, 2016 | 32.33 | 32.48 | 31.28 | 31.53 | 28,886,192 | -1.24(-3.80%) |
Apr 06, 2016 | 32.52 | 32.80 | 32.25 | 32.77 | 20,651,766 | +0.27(+0.84%) |
Apr 05, 2016 | 32.45 | 32.80 | 32.19 | 32.50 | 22,821,608 | -0.43(-1.31%) |
Apr 04, 2016 | 33.16 | 33.43 | 32.87 | 32.93 | 18,363,110 | -0.32(-0.97%) |
Apr 01, 2016 | 32.51 | 33.35 | 32.33 | 33.25 | 22,670,622 | +0.56(+1.72%) |
Mar 31, 2016 | 32.75 | 33.15 | 32.56 | 32.69 | 20,003,464 | -0.10(-0.31%) |
Mar 30, 2016 | 32.87 | 33.34 | 32.77 | 32.79 | 18,855,360 | +0.13(+0.38%) |
Mar 29, 2016 | 32.71 | 32.71 | 32.21 | 32.66 | 23,190,096 | -0.16(-0.48%) |
Mar 28, 2016 | 32.96 | 33.02 | 32.63 | 32.82 | 16,684,089 | -0.02(-0.05%) |
Mar 24, 2016 | 32.71 | 32.84 | 32.84 | 32.84 | 29,023,594 | -0.34(-1.01%) |
Mar 23, 2016 | 33.89 | 34.06 | 33.10 | 33.17 | 30,638,470 | -0.79(-2.33%) |
Mar 22, 2016 | 33.88 | 34.16 | 33.60 | 33.96 | 19,012,054 | -0.17(-0.50%) |
Mar 21, 2016 | 34.00 | 34.65 | 33.86 | 34.14 | 20,723,050 | +0.05(+0.14%) |
Mar 18, 2016 | 34.00 | 34.42 | 33.86 | 34.09 | 39,341,900 | +0.54(+1.61%) |
Mar 17, 2016 | 32.88 | 33.61 | 32.40 | 33.55 | 30,989,016 | +0.49(+1.47%) |
Mar 16, 2016 | 32.98 | 33.71 | 32.49 | 33.06 | 29,349,964 | -0.28(-0.85%) |
Mar 15, 2016 | 33.09 | 33.37 | 32.86 | 33.34 | 17,601,736 | -0.06(-0.19%) |
Mar 14, 2016 | 33.40 | 33.60 | 33.04 | 33.41 | 19,579,388 | -0.25(-0.74%) |
Mar 11, 2016 | 33.09 | 33.67 | 32.70 | 33.66 | 26,909,806 | +1.27(+3.92%) |
Mar 10, 2016 | 32.58 | 33.00 | 31.79 | 32.39 | 27,000,276 | +0.17(+0.53%) |
Mar 09, 2016 | 32.38 | 32.44 | 31.81 | 32.22 | 23,720,650 | +0.08(+0.24%) |
Mar 08, 2016 | 33.00 | 33.13 | 32.09 | 32.14 | 33,526,412 | -1.22(-3.66%) |
Mar 07, 2016 | 33.16 | 33.61 | 32.95 | 33.36 | 28,270,152 | -0.17(-0.51%) |
Mar 04, 2016 | 33.72 | 34.13 | 33.25 | 33.53 | 35,853,908 | +0.00(+0.00%) |
Mar 03, 2016 | 32.99 | 33.56 | 32.80 | 33.53 | 27,873,946 | +0.48(+1.44%) |
Mar 02, 2016 | 32.29 | 33.08 | 32.17 | 33.06 | 34,441,988 | +0.74(+2.30%) |
Mar 01, 2016 | 30.65 | 32.33 | 30.61 | 32.31 | 39,086,592 | +1.89(+6.23%) |
Feb 29, 2016 | 30.87 | 31.16 | 30.42 | 30.42 | 28,424,720 | -0.51(-1.65%) |
Feb 26, 2016 | 30.58 | 31.33 | 30.35 | 30.93 | 30,344,302 | +0.69(+2.28%) |
Feb 25, 2016 | 29.93 | 30.26 | 29.76 | 30.24 | 25,398,350 | +0.41(+1.39%) |
Feb 24, 2016 | 29.31 | 29.89 | 28.66 | 29.82 | 33,083,436 | -0.10(-0.34%) |
Feb 23, 2016 | 30.63 | 30.66 | 29.78 | 29.92 | 33,500,728 | -1.02(-3.29%) |
Feb 22, 2016 | 31.06 | 31.29 | 30.77 | 30.94 | 28,131,060 | +0.41(+1.36%) |
Feb 19, 2016 | 30.39 | 30.58 | 29.80 | 30.53 | 28,643,736 | +0.05(+0.18%) |
Feb 18, 2016 | 31.26 | 31.31 | 30.24 | 30.47 | 30,790,096 | -0.67(-2.16%) |
Feb 17, 2016 | 31.09 | 31.54 | 30.93 | 31.14 | 37,202,512 | +0.70(+2.29%) |
Feb 16, 2016 | 30.21 | 30.71 | 30.00 | 30.45 | 40,616,256 | +1.06(+3.60%) |
Feb 12, 2016 | 28.21 | 29.39 | 29.39 | 29.39 | 48,689,500 | +2.00(+7.32%) |
Feb 11, 2016 | 28.19 | 28.31 | 27.03 | 27.39 | 62,482,436 | -1.90(-6.50%) |
Feb 10, 2016 | 30.14 | 30.60 | 29.27 | 29.29 | 42,634,048 | -0.08(-0.27%) |
Feb 09, 2016 | 28.91 | 29.81 | 28.72 | 29.37 | 50,784,576 | -0.23(-0.79%) |
Feb 08, 2016 | 30.64 | 30.68 | 29.11 | 29.60 | 44,999,776 | -1.61(-5.14%) |
Feb 05, 2016 | 32.12 | 32.44 | 30.96 | 31.21 | 30,142,816 | -0.73(-2.28%) |
Feb 04, 2016 | 31.40 | 32.55 | 31.36 | 31.94 | 34,095,068 | +0.34(+1.07%) |
Feb 03, 2016 | 31.83 | 31.87 | 29.78 | 31.60 | 55,780,636 | -0.05(-0.15%) |
Feb 02, 2016 | 32.77 | 32.77 | 31.53 | 31.65 | 40,150,980 | -1.61(-4.85%) |
Feb 01, 2016 | 33.16 | 33.53 | 32.88 | 33.26 | 28,145,590 | -0.08(-0.23%) |
Jan 29, 2016 | 31.94 | 33.34 | 31.93 | 33.34 | 46,118,656 | +1.71(+5.42%) |
Jan 28, 2016 | 32.26 | 32.41 | 31.37 | 31.62 | 29,645,050 | -0.09(-0.30%) |
Jan 27, 2016 | 31.57 | 32.60 | 31.45 | 31.72 | 36,148,508 | +0.05(+0.15%) |
Jan 26, 2016 | 30.97 | 31.90 | 30.89 | 31.67 | 30,061,444 | +0.74(+2.40%) |
Jan 25, 2016 | 31.91 | 32.03 | 30.85 | 30.93 | 40,811,652 | -1.18(-3.68%) |
Jan 22, 2016 | 32.10 | 32.33 | 31.92 | 32.11 | 38,604,304 | +0.71(+2.27%) |
Jan 21, 2016 | 31.68 | 32.37 | 31.30 | 31.40 | 44,696,500 | -0.27(-0.84%) |
Jan 20, 2016 | 31.69 | 32.08 | 30.84 | 31.66 | 63,807,396 | -1.13(-3.46%) |
Jan 19, 2016 | 33.51 | 33.72 | 32.58 | 32.80 | 49,885,508 | -0.41(-1.25%) |
Jan 15, 2016 | 33.24 | 33.21 | 33.21 | 33.21 | 67,078,080 | -2.28(-6.41%) |
Jan 14, 2016 | 35.52 | 35.83 | 34.85 | 35.49 | 38,515,584 | +0.15(+0.42%) |
Jan 13, 2016 | 37.00 | 37.02 | 35.16 | 35.34 | 35,688,860 | -1.32(-3.60%) |
Jan 12, 2016 | 37.14 | 37.14 | 36.18 | 36.66 | 33,643,700 | +0.02(+0.06%) |
Jan 11, 2016 | 36.41 | 36.74 | 35.92 | 36.63 | 33,613,016 | +0.56(+1.56%) |
Jan 08, 2016 | 38.11 | 38.11 | 35.99 | 36.07 | 39,187,212 | -1.12(-3.01%) |
Jan 07, 2016 | 38.37 | 38.61 | 37.14 | 37.19 | 48,457,688 | -2.00(-5.11%) |
Jan 06, 2016 | 39.18 | 39.55 | 38.91 | 39.19 | 28,773,476 | -0.58(-1.46%) |
Jan 05, 2016 | 40.30 | 40.35 | 39.42 | 39.77 | 22,261,912 | -0.21(-0.53%) |
Jan 04, 2016 | 39.68 | 40.03 | 39.25 | 39.98 | 29,974,050 | -0.48(-1.20%) |
Dec 31, 2015 | 40.72 | 40.47 | 40.47 | 40.47 | 14,427,530 | -0.43(-1.05%) |
Dec 30, 2015 | 41.32 | 41.40 | 40.86 | 40.90 | 11,206,583 | -0.53(-1.28%) |
Dec 29, 2015 | 41.26 | 41.62 | 41.24 | 41.43 | 12,983,389 | +0.47(+1.15%) |
Dec 28, 2015 | 41.11 | 41.11 | 40.63 | 40.96 | 11,203,139 | -0.26(-0.63%) |
Dec 24, 2015 | 41.04 | 41.22 | 41.22 | 41.22 | 5,973,681 | +0.06(+0.15%) |
Dec 23, 2015 | 40.90 | 41.16 | 40.72 | 41.15 | 19,117,168 | +0.48(+1.19%) |
Dec 22, 2015 | 40.65 | 40.76 | 40.19 | 40.67 | 16,933,202 | +0.17(+0.42%) |
Dec 21, 2015 | 40.44 | 40.60 | 39.94 | 40.50 | 21,646,442 | +0.45(+1.13%) |
Dec 18, 2015 | 41.02 | 41.19 | 40.01 | 40.04 | 32,622,526 | -1.27(-3.08%) |
Dec 17, 2015 | 42.23 | 42.38 | 41.22 | 41.32 | 21,960,834 | -0.83(-1.97%) |
Dec 16, 2015 | 41.48 | 42.23 | 40.90 | 42.15 | 33,298,238 | +1.08(+2.63%) |
Dec 15, 2015 | 40.54 | 41.29 | 40.54 | 41.07 | 27,669,328 | +1.11(+2.78%) |
Dec 14, 2015 | 39.99 | 40.45 | 39.49 | 39.96 | 27,591,216 | -0.01(-0.02%) |
Dec 11, 2015 | 40.62 | 40.83 | 39.62 | 39.97 | 30,811,510 | -1.20(-2.93%) |
Dec 10, 2015 | 41.36 | 41.63 | 40.80 | 41.17 | 20,885,712 | -0.13(-0.30%) |
Dec 09, 2015 | 41.48 | 42.08 | 40.90 | 41.30 | 25,453,412 | -0.45(-1.09%) |
Dec 08, 2015 | 42.10 | 42.23 | 41.58 | 41.75 | 18,901,868 | -0.79(-1.86%) |
Dec 07, 2015 | 42.83 | 42.91 | 42.16 | 42.54 | 19,279,224 | -0.54(-1.25%) |
Dec 04, 2015 | 41.96 | 43.27 | 41.87 | 43.08 | 27,448,960 | +1.24(+2.95%) |
Dec 03, 2015 | 42.55 | 42.70 | 41.72 | 41.84 | 25,247,104 | -0.49(-1.16%) |
Dec 02, 2015 | 43.00 | 43.02 | 42.25 | 42.34 | 19,551,532 | -0.58(-1.35%) |
Dec 01, 2015 | 42.54 | 42.94 | 42.42 | 42.91 | 15,160,602 | +0.62(+1.46%) |
Nov 30, 2015 | 42.49 | 42.59 | 42.20 | 42.30 | 18,671,524 | -0.09(-0.22%) |
Nov 27, 2015 | 42.27 | 42.52 | 42.01 | 42.39 | 7,012,390 | +0.10(+0.24%) |
Nov 25, 2015 | 42.45 | 42.29 | 42.29 | 42.29 | 12,608,519 | -0.08(-0.18%) |
Nov 24, 2015 | 42.08 | 42.62 | 42.00 | 42.37 | 16,561,256 | -0.08(-0.18%) |
Nov 23, 2015 | 42.75 | 42.88 | 42.34 | 42.45 | 18,602,774 | -0.37(-0.86%) |
Nov 20, 2015 | 43.30 | 43.05 | 42.70 | 42.81 | 19,049,462 | -0.24(-0.56%) |
Nov 19, 2015 | 42.91 | 43.24 | 42.80 | 43.05 | 15,343,416 | +0.06(+0.15%) |
Nov 18, 2015 | 42.11 | 43.03 | 42.04 | 42.99 | 24,424,270 | +1.17(+2.79%) |
Nov 17, 2015 | 42.14 | 42.40 | 41.62 | 41.83 | 18,982,004 | -0.16(-0.37%) |
Nov 16, 2015 | 41.41 | 41.98 | 41.05 | 41.98 | 19,104,746 | +0.41(+0.98%) |
Nov 13, 2015 | 41.58 | 41.89 | 41.19 | 41.58 | 21,521,218 | -0.23(-0.54%) |
Nov 12, 2015 | 42.63 | 42.63 | 41.80 | 41.80 | 22,670,662 | -1.13(-2.62%) |
Nov 11, 2015 | 43.88 | 43.90 | 42.84 | 42.93 | 20,245,338 | -0.70(-1.61%) |
Nov 10, 2015 | 43.42 | 43.92 | 43.01 | 43.63 | 22,574,844 | +0.07(+0.16%) |
Nov 09, 2015 | 43.73 | 43.92 | 43.06 | 43.56 | 25,472,698 | -0.13(-0.29%) |
Nov 06, 2015 | 43.61 | 44.15 | 43.39 | 43.69 | 27,692,320 | +1.34(+3.18%) |
Nov 05, 2015 | 42.05 | 42.54 | 42.03 | 42.34 | 17,433,528 | +0.25(+0.59%) |
Nov 04, 2015 | 42.52 | 42.62 | 41.96 | 42.09 | 21,719,168 | -0.26(-0.61%) |
Nov 03, 2015 | 41.88 | 42.53 | 41.85 | 42.35 | 17,285,830 | +0.26(+0.61%) |
Nov 02, 2015 | 41.80 | 42.27 | 41.71 | 42.09 | 15,344,827 | +0.52(+1.24%) |
Oct 30, 2015 | 42.03 | 42.03 | 41.39 | 41.58 | 23,569,184 | -0.38(-0.91%) |
Oct 29, 2015 | 42.62 | 43.05 | 41.93 | 41.96 | 29,608,142 | -0.80(-1.87%) |
Oct 28, 2015 | 41.30 | 42.94 | 41.18 | 42.76 | 29,952,316 | +1.66(+4.03%) |
Oct 27, 2015 | 41.18 | 41.34 | 40.81 | 41.10 | 16,937,486 | -0.39(-0.94%) |
Oct 26, 2015 | 41.59 | 41.87 | 41.21 | 41.49 | 18,598,812 | -0.41(-0.99%) |
Oct 23, 2015 | 41.41 | 41.93 | 41.37 | 41.91 | 25,506,660 | +0.88(+2.15%) |
Oct 22, 2015 | 40.77 | 41.30 | 40.74 | 41.02 | 28,568,608 | +0.55(+1.35%) |
Oct 21, 2015 | 41.40 | 41.53 | 40.46 | 40.48 | 20,255,830 | -0.80(-1.95%) |
Oct 20, 2015 | 41.30 | 41.56 | 41.09 | 41.28 | 14,327,325 | -0.02(-0.04%) |
Oct 19, 2015 | 40.91 | 41.55 | 40.88 | 41.30 | 17,429,058 | +0.13(+0.32%) |
Oct 16, 2015 | 41.67 | 41.69 | 41.07 | 41.16 | 22,488,544 | -0.22(-0.53%) |
Oct 15, 2015 | 40.49 | 41.55 | 39.94 | 41.38 | 39,696,788 | +1.76(+4.44%) |
Oct 14, 2015 | 39.90 | 40.02 | 39.36 | 39.62 | 28,502,468 | -0.38(-0.96%) |
Oct 13, 2015 | 39.73 | 40.40 | 39.71 | 40.01 | 17,069,354 | -0.05(-0.14%) |
Oct 12, 2015 | 40.12 | 40.23 | 39.75 | 40.06 | 14,316,995 | -0.08(-0.19%) |
Oct 09, 2015 | 40.48 | 40.64 | 39.79 | 40.14 | 18,356,792 | -0.21(-0.52%) |
Oct 08, 2015 | 39.91 | 40.50 | 39.65 | 40.35 | 21,635,868 | +0.26(+0.64%) |
Oct 07, 2015 | 40.22 | 40.51 | 39.76 | 40.09 | 21,255,420 | +0.20(+0.51%) |
Oct 06, 2015 | 39.88 | 40.23 | 39.71 | 39.89 | 16,130,511 | -0.08(-0.20%) |
Oct 05, 2015 | 39.38 | 40.11 | 39.33 | 39.97 | 19,047,006 | +1.00(+2.57%) |
Oct 02, 2015 | 37.90 | 38.97 | 37.27 | 38.97 | 34,970,740 | -0.01(-0.02%) |
Oct 01, 2015 | 38.61 | 39.06 | 38.45 | 38.98 | 20,851,020 | +0.22(+0.56%) |
Sep 30, 2015 | 38.91 | 38.94 | 38.20 | 38.76 | 22,561,380 | +0.48(+1.24%) |
Sep 29, 2015 | 38.32 | 38.63 | 37.87 | 38.28 | 21,092,288 | -0.02(-0.06%) |
Sep 28, 2015 | 39.55 | 39.61 | 38.24 | 38.30 | 28,056,950 | -1.19(-3.01%) |
Sep 25, 2015 | 39.20 | 39.62 | 38.96 | 39.49 | 28,597,506 | +1.11(+2.89%) |
Sep 24, 2015 | 38.80 | 38.87 | 38.09 | 38.38 | 41,265,860 | -0.77(-1.98%) |
Sep 23, 2015 | 39.38 | 39.57 | 39.02 | 39.16 | 17,510,326 | -0.20(-0.52%) |
Sep 22, 2015 | 39.02 | 39.41 | 38.95 | 39.36 | 25,097,592 | -0.26(-0.65%) |
Sep 21, 2015 | 39.70 | 39.92 | 39.34 | 39.62 | 19,118,866 | +0.33(+0.84%) |
Sep 18, 2015 | 39.61 | 39.72 | 39.15 | 39.29 | 42,757,904 | -1.06(-2.63%) |
Sep 17, 2015 | 41.10 | 41.41 | 40.14 | 40.35 | 30,815,646 | -0.73(-1.79%) |
Sep 16, 2015 | 40.83 | 41.18 | 40.46 | 41.09 | 22,231,506 | +0.46(+1.13%) |
Sep 15, 2015 | 39.98 | 40.85 | 39.89 | 40.62 | 22,858,832 | +0.80(+2.00%) |
Sep 14, 2015 | 39.91 | 39.98 | 39.59 | 39.83 | 14,624,732 | -0.09(-0.23%) |
Sep 11, 2015 | 39.85 | 39.96 | 39.55 | 39.92 | 15,362,303 | +0.02(+0.06%) |
Sep 10, 2015 | 39.50 | 40.23 | 39.29 | 39.90 | 22,355,510 | +0.15(+0.37%) |
Sep 09, 2015 | 40.94 | 41.11 | 39.63 | 39.75 | 21,670,838 | -0.60(-1.49%) |
Sep 08, 2015 | 40.16 | 40.53 | 39.86 | 40.35 | 21,963,092 | +0.83(+2.10%) |
Sep 04, 2015 | 39.95 | 39.52 | 39.52 | 39.52 | 24,389,792 | -0.94(-2.32%) |
Sep 03, 2015 | 40.59 | 41.18 | 40.30 | 40.46 | 20,107,014 | +0.03(+0.08%) |
Sep 02, 2015 | 40.48 | 40.65 | 39.84 | 40.43 | 22,419,332 | +0.63(+1.59%) |