Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.35 | 41.67 | 40.74 | 40.99 | 1,841,818 | -0.61(-1.47%) |
Aug 30, 2016 | 42.42 | 43.02 | 41.36 | 41.60 | 1,448,463 | -0.82(-1.93%) |
Aug 29, 2016 | 42.07 | 43.03 | 42.03 | 42.42 | 1,174,277 | +0.09(+0.22%) |
Aug 26, 2016 | 42.56 | 42.98 | 41.93 | 42.32 | 2,989,209 | -0.12(-0.29%) |
Aug 25, 2016 | 42.88 | 43.17 | 42.33 | 42.44 | 1,468,050 | -0.38(-0.89%) |
Aug 24, 2016 | 42.48 | 43.06 | 42.48 | 42.82 | 1,995,584 | -0.06(-0.14%) |
Aug 23, 2016 | 42.41 | 43.14 | 42.17 | 42.88 | 2,137,840 | +0.46(+1.09%) |
Aug 22, 2016 | 42.96 | 42.96 | 42.08 | 42.42 | 1,585,547 | -1.13(-2.58%) |
Aug 19, 2016 | 43.38 | 43.76 | 42.96 | 43.55 | 1,686,376 | -0.29(-0.66%) |
Aug 18, 2016 | 42.60 | 44.28 | 42.60 | 43.84 | 2,978,303 | +1.56(+3.69%) |
Aug 17, 2016 | 42.58 | 42.63 | 41.75 | 42.28 | 1,747,561 | -0.39(-0.92%) |
Aug 16, 2016 | 42.56 | 43.05 | 42.15 | 42.67 | 2,023,581 | +0.24(+0.56%) |
Aug 15, 2016 | 42.06 | 42.93 | 41.98 | 42.44 | 1,748,828 | +0.49(+1.18%) |
Aug 12, 2016 | 42.54 | 42.54 | 41.73 | 41.94 | 1,692,224 | -0.40(-0.94%) |
Aug 11, 2016 | 42.38 | 42.77 | 42.04 | 42.34 | 2,054,356 | +0.05(+0.13%) |
Aug 10, 2016 | 42.82 | 42.96 | 42.17 | 42.29 | 2,423,437 | -0.48(-1.13%) |
Aug 09, 2016 | 43.47 | 43.47 | 42.33 | 42.77 | 1,677,888 | -0.62(-1.42%) |
Aug 08, 2016 | 42.91 | 43.70 | 42.76 | 43.39 | 2,383,389 | +1.01(+2.37%) |
Aug 05, 2016 | 41.85 | 42.56 | 41.63 | 42.38 | 1,799,756 | +0.57(+1.36%) |
Aug 04, 2016 | 42.21 | 42.79 | 41.73 | 41.81 | 1,921,672 | -0.44(-1.05%) |
Aug 03, 2016 | 41.34 | 42.43 | 41.13 | 42.25 | 3,188,767 | +0.87(+2.11%) |
Aug 02, 2016 | 41.29 | 41.76 | 40.17 | 41.38 | 3,020,732 | +0.66(+1.61%) |
Aug 01, 2016 | 41.31 | 41.36 | 40.30 | 40.72 | 3,433,954 | -0.82(-1.97%) |
Jul 29, 2016 | 40.53 | 41.68 | 40.50 | 41.54 | 2,325,811 | +0.55(+1.34%) |
Jul 28, 2016 | 41.56 | 42.57 | 40.50 | 40.99 | 3,766,635 | -1.22(-2.89%) |
Jul 27, 2016 | 43.10 | 43.41 | 41.74 | 42.21 | 3,005,910 | -0.84(-1.96%) |
Jul 26, 2016 | 41.97 | 43.11 | 41.87 | 43.06 | 1,972,290 | +0.88(+2.08%) |
Jul 25, 2016 | 43.00 | 43.24 | 42.16 | 42.18 | 2,252,332 | -1.31(-3.01%) |
Jul 22, 2016 | 43.25 | 43.55 | 42.48 | 43.49 | 2,955,600 | +0.52(+1.20%) |
Jul 21, 2016 | 44.09 | 44.67 | 42.82 | 42.97 | 2,357,528 | -1.09(-2.48%) |
Jul 20, 2016 | 44.24 | 44.78 | 43.36 | 44.06 | 2,563,414 | -0.57(-1.28%) |
Jul 19, 2016 | 45.24 | 45.77 | 44.44 | 44.63 | 2,255,710 | -1.08(-2.36%) |
Jul 18, 2016 | 45.81 | 45.93 | 45.07 | 45.71 | 2,036,916 | -0.36(-0.77%) |
Jul 15, 2016 | 46.25 | 46.91 | 45.82 | 46.07 | 2,351,704 | +0.23(+0.51%) |
Jul 14, 2016 | 46.78 | 47.11 | 45.83 | 45.83 | 2,401,580 | -0.23(-0.51%) |
Jul 13, 2016 | 46.72 | 46.93 | 45.36 | 46.07 | 2,301,920 | -0.70(-1.50%) |
Jul 12, 2016 | 45.54 | 46.93 | 45.43 | 46.77 | 3,201,742 | +2.41(+5.44%) |
Jul 11, 2016 | 44.86 | 45.64 | 44.26 | 44.36 | 1,952,139 | -0.19(-0.42%) |
Jul 08, 2016 | 44.38 | 44.90 | 43.69 | 44.55 | 1,552,408 | +0.85(+1.95%) |
Jul 07, 2016 | 44.17 | 45.45 | 43.32 | 43.69 | 2,351,503 | +0.11(+0.25%) |
Jul 06, 2016 | 43.52 | 43.87 | 42.85 | 43.59 | 2,539,893 | -0.15(-0.35%) |
Jul 05, 2016 | 44.89 | 45.21 | 43.22 | 43.74 | 2,416,093 | -2.21(-4.81%) |
Jul 01, 2016 | 45.00 | 45.95 | 45.95 | 45.95 | 1,836,162 | +0.95(+2.12%) |
Jun 30, 2016 | 44.32 | 45.00 | 43.68 | 45.00 | 2,521,004 | +0.61(+1.37%) |
Jun 29, 2016 | 43.60 | 44.67 | 43.55 | 44.39 | 2,816,310 | +1.49(+3.47%) |
Jun 28, 2016 | 43.00 | 43.40 | 42.66 | 42.90 | 3,228,177 | +0.90(+2.14%) |
Jun 27, 2016 | 43.65 | 43.94 | 41.72 | 42.01 | 3,938,655 | -2.30(-5.19%) |
Jun 24, 2016 | 44.43 | 45.08 | 44.06 | 44.30 | 3,168,429 | -2.06(-4.45%) |
Jun 23, 2016 | 45.71 | 46.39 | 45.32 | 46.37 | 2,073,307 | +1.50(+3.35%) |
Jun 22, 2016 | 45.26 | 45.67 | 44.79 | 44.87 | 2,312,745 | -0.03(-0.07%) |
Jun 21, 2016 | 44.19 | 45.26 | 43.75 | 44.90 | 2,559,051 | +0.91(+2.06%) |
Jun 20, 2016 | 45.06 | 45.48 | 43.99 | 44.00 | 1,772,235 | -0.40(-0.89%) |
Jun 17, 2016 | 43.64 | 44.58 | 43.51 | 44.39 | 3,187,439 | +1.13(+2.60%) |
Jun 16, 2016 | 43.09 | 43.37 | 41.86 | 43.27 | 2,747,809 | -0.55(-1.25%) |
Jun 15, 2016 | 43.11 | 44.38 | 42.80 | 43.82 | 2,493,555 | +0.36(+0.82%) |
Jun 14, 2016 | 42.81 | 43.48 | 42.49 | 43.46 | 2,047,014 | +0.40(+0.92%) |
Jun 13, 2016 | 43.28 | 44.10 | 42.87 | 43.06 | 2,530,370 | -0.36(-0.82%) |
Jun 10, 2016 | 44.39 | 44.51 | 43.26 | 43.42 | 2,255,848 | -1.66(-3.67%) |
Jun 09, 2016 | 44.56 | 45.32 | 43.87 | 45.08 | 2,081,061 | -0.08(-0.18%) |
Jun 08, 2016 | 45.34 | 46.35 | 44.64 | 45.16 | 4,047,879 | +0.01(+0.01%) |
Jun 07, 2016 | 43.57 | 45.38 | 43.57 | 45.15 | 5,372,146 | +1.75(+4.03%) |
Jun 06, 2016 | 40.33 | 43.53 | 40.09 | 43.40 | 4,432,748 | +3.99(+10.12%) |
Jun 03, 2016 | 39.49 | 40.03 | 38.94 | 39.41 | 3,079,306 | -0.05(-0.14%) |
Jun 02, 2016 | 39.75 | 39.95 | 39.16 | 39.46 | 1,860,750 | -0.63(-1.57%) |
Jun 01, 2016 | 40.12 | 40.26 | 39.08 | 40.09 | 3,548,948 | -0.90(-2.19%) |
May 31, 2016 | 40.73 | 41.40 | 40.53 | 40.99 | 3,370,166 | +0.38(+0.92%) |
May 27, 2016 | 40.50 | 40.62 | 40.62 | 40.62 | 1,641,492 | -0.02(-0.05%) |
May 26, 2016 | 40.97 | 41.13 | 40.03 | 40.64 | 1,909,977 | +0.16(+0.40%) |
May 25, 2016 | 39.71 | 40.87 | 39.24 | 40.48 | 1,922,771 | +1.24(+3.16%) |
May 24, 2016 | 38.88 | 39.34 | 38.42 | 39.24 | 1,968,261 | +0.18(+0.46%) |
May 23, 2016 | 39.04 | 39.23 | 38.49 | 39.06 | 1,907,908 | -0.37(-0.94%) |
May 20, 2016 | 38.65 | 39.82 | 38.62 | 39.42 | 2,297,868 | +0.91(+2.37%) |
May 19, 2016 | 38.28 | 38.76 | 37.78 | 38.51 | 2,388,152 | -0.29(-0.74%) |
May 18, 2016 | 40.12 | 40.46 | 38.65 | 38.80 | 2,562,236 | -1.38(-3.44%) |
May 17, 2016 | 39.63 | 40.87 | 39.50 | 40.18 | 2,394,645 | +0.41(+1.03%) |
May 16, 2016 | 39.82 | 40.44 | 39.69 | 39.77 | 1,420,134 | +0.84(+2.15%) |
May 13, 2016 | 39.14 | 39.99 | 38.87 | 38.93 | 1,594,225 | -0.38(-0.97%) |
May 12, 2016 | 40.24 | 40.65 | 39.08 | 39.32 | 1,817,572 | -0.56(-1.41%) |
May 11, 2016 | 39.30 | 40.38 | 38.86 | 39.88 | 2,302,749 | +0.32(+0.81%) |
May 10, 2016 | 38.98 | 39.69 | 38.75 | 39.56 | 1,994,397 | +0.95(+2.45%) |
May 09, 2016 | 40.08 | 40.14 | 38.32 | 38.61 | 2,626,350 | -1.60(-3.99%) |
May 06, 2016 | 39.56 | 40.82 | 39.51 | 40.22 | 2,270,622 | +0.40(+1.00%) |
May 05, 2016 | 40.87 | 40.92 | 39.44 | 39.82 | 1,579,963 | +0.04(+0.10%) |
May 04, 2016 | 41.22 | 41.36 | 39.26 | 39.78 | 3,427,004 | -1.09(-2.68%) |
May 03, 2016 | 40.98 | 41.26 | 40.18 | 40.87 | 4,122,349 | -0.91(-2.17%) |
May 02, 2016 | 43.54 | 43.54 | 40.98 | 41.78 | 5,971,190 | -2.03(-4.64%) |
Apr 29, 2016 | 42.57 | 43.91 | 42.52 | 43.81 | 4,667,492 | +0.80(+1.85%) |
Apr 28, 2016 | 42.83 | 43.79 | 42.30 | 43.02 | 3,664,656 | -0.02(-0.05%) |
Apr 27, 2016 | 42.38 | 43.07 | 42.10 | 43.04 | 2,640,336 | +1.26(+3.01%) |
Apr 26, 2016 | 42.20 | 42.28 | 41.33 | 41.78 | 2,362,926 | +0.07(+0.16%) |
Apr 25, 2016 | 42.04 | 42.59 | 41.42 | 41.71 | 2,047,303 | -0.75(-1.76%) |
Apr 22, 2016 | 42.24 | 43.44 | 41.91 | 42.46 | 3,996,577 | +0.25(+0.58%) |
Apr 21, 2016 | 42.35 | 42.63 | 41.71 | 42.22 | 2,508,847 | +0.09(+0.22%) |
Apr 20, 2016 | 41.57 | 42.63 | 41.33 | 42.12 | 3,086,913 | +0.34(+0.81%) |
Apr 19, 2016 | 40.14 | 42.05 | 39.89 | 41.79 | 3,921,517 | +2.11(+5.33%) |
Apr 18, 2016 | 37.11 | 39.78 | 37.00 | 39.67 | 3,752,499 | +1.13(+2.94%) |
Apr 15, 2016 | 38.96 | 38.96 | 37.58 | 38.54 | 4,508,454 | -1.01(-2.56%) |
Apr 14, 2016 | 40.23 | 40.33 | 39.14 | 39.55 | 1,857,674 | -0.30(-0.75%) |
Apr 13, 2016 | 40.01 | 40.18 | 39.02 | 39.85 | 2,569,551 | +0.03(+0.07%) |
Apr 12, 2016 | 38.76 | 40.47 | 38.62 | 39.83 | 5,623,932 | +1.46(+3.80%) |
Apr 11, 2016 | 38.18 | 39.09 | 38.02 | 38.37 | 2,078,137 | +0.44(+1.17%) |
Apr 08, 2016 | 38.27 | 38.98 | 37.76 | 37.92 | 2,956,960 | +0.70(+1.89%) |
Apr 07, 2016 | 37.64 | 38.15 | 36.94 | 37.22 | 2,981,473 | -0.66(-1.75%) |
Apr 06, 2016 | 38.04 | 38.62 | 37.25 | 37.88 | 2,720,385 | +0.26(+0.69%) |
Apr 05, 2016 | 37.14 | 38.33 | 37.11 | 37.62 | 2,062,279 | -0.01(-0.02%) |
Apr 04, 2016 | 37.72 | 38.40 | 37.08 | 37.63 | 2,757,115 | +0.11(+0.28%) |
Apr 01, 2016 | 37.78 | 38.14 | 37.08 | 37.53 | 3,424,434 | -1.39(-3.56%) |
Mar 31, 2016 | 38.47 | 39.59 | 38.35 | 38.91 | 2,466,572 | +0.27(+0.70%) |
Mar 30, 2016 | 39.20 | 39.66 | 38.08 | 38.64 | 2,607,981 | +0.13(+0.34%) |
Mar 29, 2016 | 37.86 | 38.73 | 37.23 | 38.51 | 3,259,147 | -0.19(-0.50%) |
Mar 28, 2016 | 38.74 | 38.94 | 38.09 | 38.70 | 1,914,748 | +0.20(+0.52%) |
Mar 24, 2016 | 37.49 | 38.50 | 38.50 | 38.50 | 4,053,146 | +0.17(+0.45%) |
Mar 23, 2016 | 39.49 | 40.20 | 38.23 | 38.33 | 3,670,306 | -1.34(-3.37%) |
Mar 22, 2016 | 39.73 | 40.69 | 39.36 | 39.67 | 2,590,785 | -0.74(-1.84%) |
Mar 21, 2016 | 40.03 | 40.68 | 39.51 | 40.41 | 2,845,301 | +0.10(+0.25%) |
Mar 18, 2016 | 42.09 | 42.45 | 40.14 | 40.31 | 4,834,503 | -1.52(-3.64%) |
Mar 17, 2016 | 41.58 | 42.24 | 40.73 | 41.83 | 3,728,796 | +0.46(+1.10%) |
Mar 16, 2016 | 41.37 | 41.82 | 40.71 | 41.38 | 2,472,390 | +0.61(+1.50%) |
Mar 15, 2016 | 39.79 | 40.79 | 38.81 | 40.77 | 3,252,413 | +0.26(+0.64%) |
Mar 14, 2016 | 41.06 | 41.71 | 40.14 | 40.51 | 4,417,683 | -1.50(-3.57%) |
Mar 11, 2016 | 41.34 | 42.22 | 41.29 | 42.01 | 2,543,090 | +0.95(+2.31%) |
Mar 10, 2016 | 40.96 | 41.29 | 39.71 | 41.06 | 3,788,522 | -0.17(-0.42%) |
Mar 09, 2016 | 41.10 | 41.95 | 40.11 | 41.23 | 3,635,471 | +1.01(+2.50%) |
Mar 08, 2016 | 41.26 | 41.34 | 39.77 | 40.22 | 3,336,573 | -1.49(-3.57%) |
Mar 07, 2016 | 40.43 | 42.06 | 40.43 | 41.71 | 5,208,175 | +0.66(+1.60%) |
Mar 04, 2016 | 39.38 | 40.15 | 38.73 | 41.06 | 6,852,771 | +1.97(+5.05%) |
Mar 03, 2016 | 37.88 | 39.27 | 37.62 | 39.08 | 4,343,221 | +1.09(+2.86%) |
Mar 02, 2016 | 35.78 | 38.02 | 35.50 | 38.00 | 3,484,545 | +1.71(+4.71%) |
Mar 01, 2016 | 35.74 | 36.48 | 34.89 | 36.29 | 3,616,470 | +1.19(+3.38%) |
Feb 29, 2016 | 35.25 | 35.98 | 34.66 | 35.10 | 3,740,849 | -0.11(-0.32%) |
Feb 26, 2016 | 35.22 | 35.95 | 34.53 | 35.21 | 3,946,597 | +1.09(+3.18%) |
Feb 25, 2016 | 34.15 | 34.26 | 32.90 | 34.13 | 2,566,083 | +0.12(+0.35%) |
Feb 24, 2016 | 33.09 | 34.13 | 32.50 | 34.01 | 2,356,322 | +0.16(+0.47%) |
Feb 23, 2016 | 35.44 | 35.78 | 33.50 | 33.85 | 3,265,044 | -1.86(-5.21%) |
Feb 22, 2016 | 35.16 | 35.99 | 34.92 | 35.71 | 3,980,342 | +1.53(+4.48%) |
Feb 19, 2016 | 33.65 | 34.19 | 33.13 | 34.18 | 2,604,894 | -0.21(-0.62%) |
Feb 18, 2016 | 35.27 | 35.55 | 33.25 | 34.39 | 4,772,231 | -0.68(-1.93%) |
Feb 17, 2016 | 32.91 | 35.23 | 32.81 | 35.07 | 5,468,134 | +2.84(+8.80%) |
Feb 16, 2016 | 32.00 | 32.30 | 31.44 | 32.23 | 3,849,088 | +0.82(+2.59%) |
Feb 12, 2016 | 31.20 | 31.42 | 31.42 | 31.42 | 3,264,036 | +1.10(+3.63%) |
Feb 11, 2016 | 30.12 | 30.76 | 29.36 | 30.32 | 4,633,901 | -0.34(-1.10%) |
Feb 10, 2016 | 30.93 | 31.86 | 30.63 | 30.65 | 3,421,555 | -0.71(-2.27%) |
Feb 09, 2016 | 33.02 | 33.35 | 30.53 | 31.36 | 4,198,503 | -1.06(-3.26%) |
Feb 08, 2016 | 32.06 | 32.57 | 31.47 | 32.42 | 3,421,108 | -0.42(-1.27%) |
Feb 05, 2016 | 33.22 | 33.79 | 32.04 | 32.84 | 4,952,363 | -0.68(-2.03%) |
Feb 04, 2016 | 32.62 | 33.98 | 32.60 | 33.52 | 7,741,939 | +1.27(+3.95%) |
Feb 03, 2016 | 31.30 | 32.27 | 30.01 | 32.25 | 4,281,287 | +1.79(+5.88%) |
Feb 02, 2016 | 31.66 | 31.88 | 30.23 | 30.46 | 4,408,568 | -2.16(-6.61%) |
Feb 01, 2016 | 32.34 | 32.76 | 31.69 | 32.61 | 4,460,932 | -0.57(-1.71%) |
Jan 29, 2016 | 32.43 | 33.29 | 31.87 | 33.18 | 5,909,654 | +0.86(+2.67%) |
Jan 28, 2016 | 30.40 | 33.29 | 30.38 | 32.32 | 7,798,358 | +2.23(+7.40%) |
Jan 27, 2016 | 29.59 | 31.52 | 29.48 | 30.09 | 7,010,928 | +0.15(+0.50%) |
Jan 26, 2016 | 29.68 | 30.39 | 28.77 | 29.94 | 4,050,981 | +1.25(+4.35%) |
Jan 25, 2016 | 29.87 | 30.45 | 28.67 | 28.69 | 3,970,327 | -2.02(-6.59%) |
Jan 22, 2016 | 31.37 | 32.11 | 29.91 | 30.72 | 6,831,613 | +1.14(+3.87%) |
Jan 21, 2016 | 27.71 | 30.23 | 27.69 | 29.57 | 6,229,461 | +1.59(+5.67%) |
Jan 20, 2016 | 27.16 | 28.41 | 26.14 | 27.99 | 6,521,121 | -0.20(-0.70%) |
Jan 19, 2016 | 29.62 | 29.63 | 27.63 | 28.18 | 4,605,951 | -1.31(-4.43%) |
Jan 15, 2016 | 29.14 | 29.49 | 29.49 | 29.49 | 5,405,271 | -0.97(-3.17%) |
Jan 14, 2016 | 29.53 | 30.86 | 28.98 | 30.46 | 5,426,942 | +1.10(+3.76%) |
Jan 13, 2016 | 30.67 | 30.94 | 29.32 | 29.35 | 4,734,354 | -0.71(-2.37%) |
Jan 12, 2016 | 30.54 | 30.90 | 29.00 | 30.06 | 5,780,221 | +0.19(+0.63%) |
Jan 11, 2016 | 31.37 | 31.48 | 29.38 | 29.88 | 4,952,949 | -1.35(-4.31%) |
Jan 08, 2016 | 31.64 | 32.06 | 30.58 | 31.22 | 2,908,561 | -0.46(-1.46%) |
Jan 07, 2016 | 32.21 | 32.65 | 31.52 | 31.68 | 4,158,647 | -1.29(-3.90%) |
Jan 06, 2016 | 33.92 | 34.13 | 32.65 | 32.97 | 3,877,572 | -2.01(-5.75%) |
Jan 05, 2016 | 35.11 | 35.49 | 34.48 | 34.98 | 2,709,754 | -0.40(-1.14%) |
Jan 04, 2016 | 34.82 | 35.63 | 34.36 | 35.39 | 2,939,536 | +0.41(+1.18%) |
Dec 31, 2015 | 34.36 | 34.98 | 34.98 | 34.98 | 2,106,379 | +0.52(+1.50%) |
Dec 30, 2015 | 34.89 | 35.37 | 34.19 | 34.46 | 2,213,789 | -0.89(-2.53%) |
Dec 29, 2015 | 35.81 | 36.17 | 34.67 | 35.36 | 1,557,743 | +0.49(+1.41%) |
Dec 28, 2015 | 35.85 | 36.13 | 34.66 | 34.87 | 2,662,672 | -1.74(-4.75%) |
Dec 24, 2015 | 36.60 | 36.60 | 36.60 | 36.60 | 1,834,316 | +0.07(+0.18%) |
Dec 23, 2015 | 35.46 | 36.72 | 34.75 | 36.54 | 3,956,500 | +1.97(+5.71%) |
Dec 22, 2015 | 32.78 | 34.89 | 32.63 | 34.57 | 3,183,258 | +1.91(+5.84%) |
Dec 21, 2015 | 32.68 | 33.06 | 31.89 | 32.66 | 3,441,978 | +0.08(+0.24%) |
Dec 18, 2015 | 33.83 | 33.96 | 32.56 | 32.58 | 4,243,151 | -1.25(-3.71%) |
Dec 17, 2015 | 35.33 | 35.59 | 33.75 | 33.83 | 3,592,811 | -1.67(-4.71%) |
Dec 16, 2015 | 35.46 | 36.33 | 34.64 | 35.51 | 4,727,841 | -0.27(-0.75%) |
Dec 15, 2015 | 34.50 | 35.91 | 34.47 | 35.77 | 3,343,006 | +1.84(+5.41%) |
Dec 14, 2015 | 33.44 | 34.46 | 33.25 | 33.94 | 3,916,750 | +0.39(+1.15%) |
Dec 11, 2015 | 33.89 | 34.22 | 33.36 | 33.55 | 3,997,937 | -0.82(-2.38%) |
Dec 10, 2015 | 33.77 | 34.66 | 33.60 | 34.37 | 2,845,596 | +0.58(+1.72%) |
Dec 09, 2015 | 33.19 | 34.66 | 33.03 | 33.79 | 4,142,562 | +1.02(+3.11%) |
Dec 08, 2015 | 32.55 | 33.90 | 32.47 | 32.77 | 4,297,742 | -0.40(-1.22%) |
Dec 07, 2015 | 33.93 | 34.08 | 32.64 | 33.17 | 4,287,167 | -1.69(-4.85%) |
Dec 04, 2015 | 35.78 | 36.12 | 34.72 | 34.87 | 3,758,550 | -1.46(-4.01%) |
Dec 03, 2015 | 36.43 | 36.66 | 35.82 | 36.32 | 4,008,194 | +0.33(+0.93%) |
Dec 02, 2015 | 37.69 | 37.93 | 35.83 | 35.99 | 3,678,447 | -2.23(-5.83%) |
Dec 01, 2015 | 37.79 | 38.33 | 37.39 | 38.22 | 2,548,627 | +0.17(+0.45%) |
Nov 30, 2015 | 38.39 | 38.47 | 37.34 | 38.05 | 3,470,392 | +0.58(+1.55%) |
Nov 27, 2015 | 38.06 | 38.06 | 37.20 | 37.47 | 967,072 | -0.74(-1.93%) |
Nov 25, 2015 | 38.24 | 38.20 | 38.20 | 38.20 | 2,143,123 | -0.01(-0.02%) |
Nov 24, 2015 | 36.86 | 38.33 | 36.82 | 38.21 | 3,204,844 | +1.89(+5.20%) |
Nov 23, 2015 | 35.60 | 36.61 | 35.41 | 36.32 | 2,283,847 | +0.57(+1.61%) |
Nov 20, 2015 | 35.67 | 36.21 | 35.13 | 35.75 | 2,721,569 | -0.01(-0.02%) |
Nov 19, 2015 | 36.22 | 36.81 | 35.26 | 35.75 | 2,299,134 | -1.01(-2.74%) |
Nov 18, 2015 | 36.01 | 37.34 | 35.42 | 36.76 | 2,836,307 | +1.18(+3.30%) |
Nov 17, 2015 | 35.69 | 36.41 | 34.84 | 35.58 | 2,390,313 | -0.42(-1.16%) |
Nov 16, 2015 | 34.96 | 36.02 | 34.73 | 36.00 | 3,041,733 | +0.61(+1.72%) |
Nov 13, 2015 | 34.70 | 35.85 | 34.21 | 35.39 | 4,050,528 | +0.49(+1.40%) |
Nov 12, 2015 | 35.16 | 36.79 | 34.51 | 34.90 | 5,917,019 | -1.29(-3.57%) |
Nov 11, 2015 | 38.17 | 38.18 | 36.04 | 36.20 | 4,400,362 | -2.03(-5.31%) |
Nov 10, 2015 | 37.54 | 38.37 | 37.20 | 38.23 | 3,440,626 | +0.48(+1.26%) |
Nov 09, 2015 | 38.10 | 38.49 | 37.27 | 37.75 | 2,774,403 | -0.30(-0.78%) |
Nov 06, 2015 | 37.59 | 38.66 | 37.50 | 38.05 | 3,089,144 | -0.01(-0.03%) |
Nov 05, 2015 | 38.76 | 39.37 | 37.74 | 38.06 | 3,254,783 | -0.84(-2.16%) |
Nov 04, 2015 | 39.37 | 39.70 | 38.60 | 38.90 | 3,593,268 | -0.47(-1.20%) |
Nov 03, 2015 | 38.01 | 39.83 | 37.88 | 39.37 | 5,351,319 | +1.71(+4.54%) |
Nov 02, 2015 | 36.10 | 37.74 | 35.92 | 37.66 | 2,807,658 | +1.34(+3.70%) |
Oct 30, 2015 | 35.91 | 36.55 | 34.96 | 36.32 | 2,797,904 | +0.65(+1.83%) |
Oct 29, 2015 | 35.88 | 36.98 | 35.41 | 35.67 | 3,075,676 | -0.45(-1.25%) |
Oct 28, 2015 | 35.54 | 37.04 | 34.84 | 36.12 | 3,653,967 | +0.93(+2.64%) |
Oct 27, 2015 | 35.18 | 35.83 | 34.62 | 35.19 | 3,253,464 | -0.22(-0.62%) |
Oct 26, 2015 | 36.65 | 36.70 | 35.19 | 35.41 | 2,910,319 | -1.34(-3.65%) |
Oct 23, 2015 | 36.21 | 37.35 | 35.84 | 36.75 | 2,518,859 | +0.15(+0.41%) |
Oct 22, 2015 | 36.48 | 37.19 | 36.08 | 36.61 | 2,363,612 | +0.79(+2.22%) |
Oct 21, 2015 | 36.26 | 36.51 | 35.75 | 35.81 | 2,521,219 | -0.73(-2.00%) |
Oct 20, 2015 | 35.93 | 36.97 | 35.71 | 36.54 | 3,340,932 | +0.52(+1.43%) |
Oct 19, 2015 | 35.73 | 36.62 | 35.30 | 36.02 | 3,503,509 | -0.26(-0.73%) |
Oct 16, 2015 | 37.86 | 37.95 | 35.62 | 36.29 | 4,387,517 | -1.51(-4.00%) |
Oct 15, 2015 | 37.04 | 37.84 | 36.50 | 37.80 | 2,971,424 | +0.62(+1.67%) |
Oct 14, 2015 | 37.06 | 37.29 | 36.45 | 37.18 | 3,464,014 | +0.12(+0.33%) |
Oct 13, 2015 | 37.57 | 38.03 | 36.84 | 37.06 | 3,069,860 | -0.70(-1.86%) |
Oct 12, 2015 | 38.89 | 39.05 | 37.37 | 37.76 | 4,559,826 | -1.14(-2.92%) |
Oct 09, 2015 | 38.56 | 39.07 | 37.66 | 38.90 | 4,320,214 | +0.44(+1.14%) |
Oct 08, 2015 | 36.95 | 38.85 | 35.99 | 38.46 | 5,729,403 | +1.66(+4.51%) |
Oct 07, 2015 | 36.88 | 37.85 | 35.60 | 36.80 | 6,357,614 | +0.54(+1.50%) |
Oct 06, 2015 | 33.76 | 36.29 | 33.35 | 36.26 | 8,413,283 | +2.81(+8.42%) |
Oct 05, 2015 | 32.37 | 33.70 | 32.10 | 33.44 | 4,572,386 | +1.63(+5.13%) |
Oct 02, 2015 | 29.92 | 31.87 | 29.90 | 31.81 | 4,234,627 | +1.56(+5.16%) |
Oct 01, 2015 | 31.12 | 31.63 | 30.01 | 30.25 | 4,713,725 | -0.26(-0.85%) |
Sep 30, 2015 | 31.11 | 31.66 | 30.16 | 30.51 | 6,475,883 | -0.37(-1.21%) |
Sep 29, 2015 | 30.57 | 31.45 | 30.11 | 30.88 | 5,337,456 | +0.86(+2.88%) |
Sep 28, 2015 | 29.87 | 30.25 | 29.80 | 30.01 | 4,970,499 | -0.38(-1.25%) |
Sep 25, 2015 | 30.80 | 31.08 | 30.17 | 30.40 | 3,786,953 | -0.19(-0.61%) |
Sep 24, 2015 | 30.22 | 30.98 | 30.09 | 30.58 | 5,207,823 | +0.16(+0.53%) |
Sep 23, 2015 | 30.91 | 31.58 | 30.05 | 30.42 | 3,858,817 | -0.20(-0.65%) |
Sep 22, 2015 | 30.38 | 31.54 | 30.35 | 30.62 | 4,006,347 | -0.41(-1.31%) |
Sep 21, 2015 | 31.98 | 32.27 | 30.96 | 31.03 | 5,400,930 | -0.77(-2.44%) |
Sep 18, 2015 | 32.60 | 32.99 | 31.53 | 31.80 | 6,490,018 | -2.14(-6.31%) |
Sep 17, 2015 | 33.87 | 34.89 | 33.22 | 33.95 | 5,675,527 | -0.17(-0.49%) |
Sep 16, 2015 | 32.64 | 34.26 | 32.51 | 34.11 | 5,208,430 | +1.91(+5.93%) |
Sep 15, 2015 | 31.87 | 32.52 | 31.68 | 32.20 | 3,333,609 | +0.57(+1.80%) |
Sep 14, 2015 | 31.83 | 31.85 | 30.72 | 31.64 | 5,153,793 | -0.22(-0.69%) |
Sep 11, 2015 | 32.22 | 32.61 | 31.21 | 31.85 | 5,712,660 | -1.25(-3.78%) |
Sep 10, 2015 | 32.73 | 33.23 | 31.98 | 33.11 | 4,991,188 | +0.41(+1.24%) |
Sep 09, 2015 | 34.11 | 34.72 | 32.48 | 32.70 | 4,476,965 | -1.48(-4.32%) |
Sep 08, 2015 | 33.86 | 34.53 | 33.14 | 34.18 | 4,510,020 | +0.45(+1.34%) |
Sep 04, 2015 | 34.88 | 33.73 | 33.73 | 33.73 | 4,496,489 | -1.58(-4.48%) |
Sep 03, 2015 | 35.27 | 36.68 | 34.89 | 35.31 | 4,766,379 | +0.06(+0.16%) |
Sep 02, 2015 | 36.42 | 36.49 | 34.21 | 35.25 | 6,276,529 | -0.85(-2.34%) |