Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 40.82 | 41.83 | 40.67 | 41.83 | 5,326,539 | +1.20(+2.96%) |
Jun 29, 2016 | 40.41 | 40.73 | 39.91 | 40.63 | 4,132,375 | +0.75(+1.87%) |
Jun 28, 2016 | 40.11 | 40.11 | 39.38 | 39.88 | 6,507,700 | +0.40(+1.02%) |
Jun 27, 2016 | 40.40 | 40.42 | 38.85 | 39.48 | 7,447,257 | -1.28(-3.15%) |
Jun 24, 2016 | 41.65 | 41.81 | 40.56 | 40.76 | 11,847,213 | -2.28(-5.29%) |
Jun 23, 2016 | 42.66 | 43.05 | 42.50 | 43.04 | 3,305,053 | +0.87(+2.05%) |
Jun 22, 2016 | 42.34 | 42.53 | 42.09 | 42.18 | 4,593,654 | -0.45(-1.05%) |
Jun 21, 2016 | 42.78 | 42.94 | 42.30 | 42.62 | 3,890,604 | -0.17(-0.39%) |
Jun 20, 2016 | 42.74 | 43.20 | 42.72 | 42.79 | 4,735,915 | +0.74(+1.75%) |
Jun 17, 2016 | 41.80 | 42.18 | 41.69 | 42.06 | 4,524,055 | +0.26(+0.61%) |
Jun 16, 2016 | 41.35 | 41.90 | 40.99 | 41.80 | 2,785,379 | +0.13(+0.31%) |
Jun 15, 2016 | 41.93 | 42.08 | 41.60 | 41.67 | 3,063,597 | -0.05(-0.12%) |
Jun 14, 2016 | 41.38 | 41.76 | 41.30 | 41.72 | 3,497,758 | +0.31(+0.76%) |
Jun 13, 2016 | 41.89 | 42.04 | 41.41 | 41.41 | 4,638,857 | -0.88(-2.09%) |
Jun 10, 2016 | 42.71 | 42.76 | 41.93 | 42.29 | 4,041,387 | -0.69(-1.60%) |
Jun 09, 2016 | 42.69 | 43.08 | 42.59 | 42.98 | 3,674,468 | -0.18(-0.43%) |
Jun 08, 2016 | 43.11 | 43.34 | 42.89 | 43.16 | 3,757,499 | +0.23(+0.54%) |
Jun 07, 2016 | 43.07 | 43.31 | 42.87 | 42.93 | 4,080,229 | +0.04(+0.09%) |
Jun 06, 2016 | 42.15 | 42.94 | 42.09 | 42.89 | 4,485,039 | +0.95(+2.26%) |
Jun 03, 2016 | 41.85 | 41.98 | 41.36 | 41.94 | 3,171,857 | +0.05(+0.11%) |
Jun 02, 2016 | 41.74 | 41.95 | 41.35 | 41.89 | 3,977,292 | +0.06(+0.15%) |
Jun 01, 2016 | 41.53 | 41.85 | 41.17 | 41.83 | 3,096,464 | +0.11(+0.27%) |
May 31, 2016 | 41.89 | 42.07 | 41.38 | 41.72 | 4,388,409 | -0.14(-0.34%) |
May 27, 2016 | 41.85 | 41.86 | 41.86 | 41.86 | 2,074,273 | +0.14(+0.35%) |
May 26, 2016 | 41.85 | 42.07 | 41.59 | 41.72 | 2,316,180 | -0.06(-0.13%) |
May 25, 2016 | 41.12 | 41.90 | 41.04 | 41.77 | 3,557,847 | +0.74(+1.80%) |
May 24, 2016 | 40.77 | 41.22 | 40.61 | 41.04 | 3,068,835 | +0.39(+0.95%) |
May 23, 2016 | 40.56 | 40.87 | 40.27 | 40.65 | 4,761,440 | +0.03(+0.08%) |
May 20, 2016 | 40.46 | 40.78 | 40.38 | 40.62 | 3,041,322 | +0.41(+1.02%) |
May 19, 2016 | 40.53 | 40.56 | 39.68 | 40.21 | 7,592,127 | -0.53(-1.30%) |
May 18, 2016 | 41.64 | 41.70 | 40.53 | 40.74 | 8,128,904 | -1.24(-2.96%) |
May 17, 2016 | 42.30 | 42.62 | 41.81 | 41.98 | 3,494,361 | -0.37(-0.87%) |
May 16, 2016 | 41.70 | 42.49 | 41.67 | 42.35 | 5,146,488 | +0.80(+1.93%) |
May 13, 2016 | 42.29 | 42.44 | 41.42 | 41.55 | 4,085,986 | -0.88(-2.08%) |
May 12, 2016 | 42.67 | 42.86 | 42.17 | 42.43 | 3,479,540 | +0.04(+0.09%) |
May 11, 2016 | 42.74 | 42.88 | 42.30 | 42.39 | 4,519,493 | -0.13(-0.31%) |
May 10, 2016 | 41.94 | 42.54 | 41.85 | 42.52 | 3,453,542 | +0.70(+1.67%) |
May 09, 2016 | 42.41 | 42.41 | 41.64 | 41.82 | 3,696,434 | -0.55(-1.29%) |
May 06, 2016 | 42.09 | 42.43 | 41.86 | 42.37 | 3,031,538 | +0.26(+0.62%) |
May 05, 2016 | 42.23 | 42.44 | 41.75 | 42.11 | 5,023,681 | +0.16(+0.38%) |
May 04, 2016 | 43.16 | 43.30 | 41.63 | 41.95 | 7,224,563 | -1.50(-3.46%) |
May 03, 2016 | 44.10 | 44.21 | 43.06 | 43.45 | 6,240,495 | -0.43(-0.98%) |
May 02, 2016 | 43.32 | 43.93 | 43.08 | 43.88 | 5,354,093 | +0.46(+1.06%) |
Apr 29, 2016 | 43.67 | 43.96 | 43.21 | 43.42 | 5,275,520 | -0.31(-0.71%) |
Apr 28, 2016 | 44.60 | 44.60 | 43.57 | 43.73 | 4,494,420 | -1.01(-2.26%) |
Apr 27, 2016 | 44.69 | 45.16 | 44.48 | 44.74 | 5,284,840 | +0.14(+0.32%) |
Apr 26, 2016 | 44.22 | 44.63 | 44.15 | 44.60 | 3,989,165 | +0.64(+1.45%) |
Apr 25, 2016 | 44.03 | 44.22 | 43.72 | 43.96 | 4,298,139 | -0.13(-0.29%) |
Apr 22, 2016 | 43.99 | 44.43 | 43.80 | 44.09 | 4,502,833 | +0.24(+0.54%) |
Apr 21, 2016 | 43.80 | 44.13 | 43.76 | 43.85 | 3,421,124 | +0.08(+0.18%) |
Apr 20, 2016 | 44.45 | 44.50 | 43.74 | 43.77 | 4,632,970 | -0.46(-1.04%) |
Apr 19, 2016 | 44.19 | 44.59 | 43.89 | 44.23 | 4,661,857 | +0.34(+0.78%) |
Apr 18, 2016 | 43.97 | 44.00 | 43.28 | 43.89 | 4,351,658 | -0.08(-0.18%) |
Apr 15, 2016 | 43.82 | 44.19 | 43.72 | 43.97 | 4,383,074 | +0.20(+0.45%) |
Apr 14, 2016 | 44.30 | 44.30 | 43.69 | 43.77 | 3,070,135 | -0.32(-0.72%) |
Apr 13, 2016 | 43.71 | 44.12 | 43.38 | 44.09 | 5,358,197 | +0.75(+1.72%) |
Apr 12, 2016 | 42.82 | 43.64 | 42.75 | 43.34 | 4,258,870 | +0.60(+1.39%) |
Apr 11, 2016 | 42.87 | 43.34 | 42.75 | 42.75 | 5,441,232 | -0.05(-0.11%) |
Apr 08, 2016 | 42.52 | 43.24 | 42.42 | 42.79 | 4,673,259 | +0.77(+1.83%) |
Apr 07, 2016 | 42.12 | 42.63 | 41.96 | 42.02 | 5,771,041 | -0.28(-0.66%) |
Apr 06, 2016 | 42.72 | 42.72 | 41.81 | 42.30 | 5,648,368 | -0.23(-0.54%) |
Apr 05, 2016 | 42.95 | 43.09 | 42.27 | 42.53 | 4,024,340 | -0.48(-1.11%) |
Apr 04, 2016 | 43.54 | 43.59 | 42.57 | 43.01 | 5,360,376 | -0.51(-1.17%) |
Apr 01, 2016 | 42.21 | 43.54 | 42.15 | 43.52 | 4,452,946 | +0.29(+0.68%) |
Mar 31, 2016 | 43.35 | 43.49 | 43.03 | 43.22 | 3,700,563 | -0.14(-0.33%) |
Mar 30, 2016 | 43.72 | 43.79 | 43.16 | 43.37 | 2,800,419 | +0.09(+0.20%) |
Mar 29, 2016 | 42.99 | 43.34 | 42.63 | 43.28 | 4,206,587 | +0.10(+0.22%) |
Mar 28, 2016 | 43.26 | 43.41 | 42.89 | 43.18 | 3,788,367 | -0.05(-0.11%) |
Mar 24, 2016 | 43.06 | 43.23 | 43.23 | 43.23 | 4,683,540 | -0.17(-0.38%) |
Mar 23, 2016 | 43.70 | 43.78 | 43.27 | 43.40 | 4,756,299 | -0.57(-1.30%) |
Mar 22, 2016 | 43.40 | 44.15 | 43.38 | 43.97 | 4,448,225 | +0.26(+0.60%) |
Mar 21, 2016 | 43.46 | 43.76 | 43.35 | 43.71 | 6,186,640 | +0.28(+0.64%) |
Mar 18, 2016 | 43.68 | 43.72 | 43.10 | 43.43 | 16,019,715 | -0.08(-0.18%) |
Mar 17, 2016 | 41.06 | 43.87 | 40.98 | 43.51 | 15,209,286 | +2.62(+6.39%) |
Mar 16, 2016 | 40.54 | 41.01 | 40.24 | 40.89 | 3,816,693 | +0.52(+1.30%) |
Mar 15, 2016 | 40.29 | 40.41 | 39.80 | 40.37 | 3,825,615 | -0.36(-0.88%) |
Mar 14, 2016 | 40.46 | 40.87 | 40.43 | 40.73 | 3,458,201 | -0.02(-0.04%) |
Mar 11, 2016 | 40.44 | 40.90 | 40.33 | 40.74 | 4,384,367 | +0.56(+1.40%) |
Mar 10, 2016 | 40.16 | 40.24 | 39.58 | 40.18 | 5,995,434 | +0.39(+0.98%) |
Mar 09, 2016 | 40.49 | 40.64 | 39.74 | 39.79 | 5,959,830 | -0.53(-1.32%) |
Mar 08, 2016 | 40.89 | 41.25 | 40.25 | 40.32 | 6,373,004 | -0.94(-2.27%) |
Mar 07, 2016 | 40.62 | 41.27 | 40.54 | 41.26 | 3,928,836 | +0.52(+1.27%) |
Mar 04, 2016 | 40.38 | 40.93 | 40.24 | 40.74 | 4,544,300 | +0.37(+0.93%) |
Mar 03, 2016 | 40.07 | 40.41 | 39.94 | 40.37 | 3,141,093 | +0.30(+0.75%) |
Mar 02, 2016 | 39.65 | 40.08 | 39.41 | 40.07 | 4,480,644 | +0.35(+0.88%) |
Mar 01, 2016 | 39.34 | 40.00 | 39.07 | 39.72 | 3,577,518 | +0.91(+2.33%) |
Feb 29, 2016 | 39.27 | 39.36 | 38.79 | 38.81 | 5,240,426 | -0.44(-1.11%) |
Feb 26, 2016 | 38.93 | 39.59 | 38.81 | 39.25 | 5,121,208 | +0.60(+1.54%) |
Feb 25, 2016 | 38.45 | 38.67 | 38.09 | 38.65 | 2,841,613 | +0.21(+0.56%) |
Feb 24, 2016 | 37.99 | 38.48 | 37.50 | 38.44 | 3,951,590 | -0.08(-0.21%) |
Feb 23, 2016 | 39.11 | 39.40 | 38.42 | 38.52 | 3,478,550 | -0.65(-1.66%) |
Feb 22, 2016 | 38.20 | 39.32 | 38.54 | 39.17 | 4,798,539 | +0.97(+2.54%) |
Feb 19, 2016 | 38.30 | 38.40 | 37.84 | 38.20 | 5,535,262 | -0.22(-0.58%) |
Feb 18, 2016 | 38.18 | 38.77 | 38.10 | 38.42 | 6,561,730 | +0.46(+1.21%) |
Feb 17, 2016 | 37.40 | 38.32 | 37.34 | 37.96 | 4,722,422 | +0.91(+2.45%) |
Feb 16, 2016 | 37.14 | 37.21 | 36.42 | 37.06 | 5,790,694 | +0.48(+1.30%) |
Feb 12, 2016 | 36.14 | 36.58 | 36.58 | 36.58 | 5,347,693 | +0.47(+1.30%) |
Feb 11, 2016 | 35.65 | 36.41 | 35.53 | 36.11 | 5,070,773 | -0.27(-0.74%) |
Feb 10, 2016 | 36.90 | 37.11 | 36.32 | 36.38 | 5,595,302 | -0.53(-1.43%) |
Feb 09, 2016 | 36.59 | 37.22 | 36.35 | 36.91 | 6,253,469 | -0.12(-0.32%) |
Feb 08, 2016 | 36.55 | 37.24 | 36.17 | 37.03 | 6,573,157 | +0.12(+0.32%) |
Feb 05, 2016 | 36.70 | 37.14 | 36.50 | 36.91 | 4,982,192 | +0.03(+0.09%) |
Feb 04, 2016 | 36.44 | 37.99 | 36.35 | 36.88 | 9,984,256 | +0.61(+1.69%) |
Feb 03, 2016 | 36.35 | 36.56 | 35.23 | 36.26 | 7,699,599 | +0.20(+0.55%) |
Feb 02, 2016 | 35.41 | 37.13 | 35.28 | 36.07 | 8,628,011 | +0.27(+0.75%) |
Feb 01, 2016 | 35.72 | 36.00 | 35.44 | 35.80 | 5,753,975 | -0.38(-1.04%) |
Jan 29, 2016 | 35.23 | 36.18 | 35.11 | 36.18 | 9,631,473 | +1.09(+3.09%) |
Jan 28, 2016 | 34.71 | 35.15 | 34.28 | 35.09 | 6,235,516 | +0.96(+2.81%) |
Jan 27, 2016 | 33.92 | 34.86 | 33.58 | 34.13 | 9,068,529 | +0.22(+0.65%) |
Jan 26, 2016 | 33.58 | 34.22 | 33.47 | 33.91 | 8,264,346 | +0.64(+1.92%) |
Jan 25, 2016 | 33.82 | 33.91 | 33.19 | 33.27 | 5,682,892 | -0.69(-2.04%) |
Jan 22, 2016 | 34.53 | 34.60 | 33.39 | 33.97 | 5,956,441 | +0.18(+0.54%) |
Jan 21, 2016 | 33.32 | 34.14 | 32.88 | 33.79 | 5,495,373 | +0.24(+0.70%) |
Jan 20, 2016 | 33.29 | 33.81 | 32.46 | 33.55 | 7,507,953 | -0.39(-1.16%) |
Jan 19, 2016 | 34.31 | 34.38 | 33.48 | 33.94 | 5,206,945 | +0.04(+0.12%) |
Jan 15, 2016 | 33.60 | 33.90 | 33.90 | 33.90 | 8,117,575 | -0.58(-1.69%) |
Jan 14, 2016 | 34.25 | 34.72 | 33.72 | 34.49 | 5,440,580 | +0.45(+1.32%) |
Jan 13, 2016 | 35.07 | 35.19 | 33.96 | 34.04 | 5,869,371 | -0.76(-2.17%) |
Jan 12, 2016 | 34.84 | 35.22 | 34.33 | 34.79 | 5,257,878 | +0.33(+0.96%) |
Jan 11, 2016 | 34.76 | 34.90 | 34.03 | 34.46 | 5,460,988 | -0.24(-0.68%) |
Jan 08, 2016 | 35.40 | 35.49 | 34.63 | 34.70 | 6,869,926 | -0.40(-1.14%) |
Jan 07, 2016 | 35.88 | 36.04 | 35.04 | 35.10 | 7,831,398 | -1.45(-3.96%) |
Jan 06, 2016 | 36.42 | 36.71 | 36.13 | 36.55 | 6,889,223 | -0.42(-1.15%) |
Jan 05, 2016 | 37.44 | 37.51 | 36.69 | 36.97 | 4,647,048 | -0.24(-0.66%) |
Jan 04, 2016 | 37.63 | 37.25 | 36.60 | 37.22 | 6,290,458 | -0.42(-1.11%) |
Dec 31, 2015 | 37.99 | 37.63 | 37.63 | 37.63 | 4,227,636 | -0.55(-1.44%) |
Dec 30, 2015 | 38.04 | 38.44 | 37.95 | 38.18 | 6,495,702 | +0.03(+0.08%) |
Dec 29, 2015 | 38.16 | 38.50 | 37.76 | 38.15 | 3,797,749 | +0.18(+0.48%) |
Dec 28, 2015 | 37.84 | 38.06 | 37.51 | 37.97 | 3,947,539 | +0.00(+0.00%) |
Dec 24, 2015 | 37.91 | 37.97 | 37.97 | 37.97 | 2,150,231 | -0.06(-0.14%) |
Dec 23, 2015 | 37.05 | 38.08 | 36.96 | 38.03 | 7,447,798 | +1.16(+3.16%) |
Dec 22, 2015 | 36.19 | 37.02 | 36.19 | 36.86 | 6,005,097 | +0.76(+2.11%) |
Dec 21, 2015 | 35.48 | 36.16 | 35.44 | 36.10 | 7,925,864 | +1.01(+2.89%) |
Dec 18, 2015 | 35.28 | 35.67 | 35.08 | 35.08 | 9,160,954 | -0.32(-0.91%) |
Dec 17, 2015 | 36.22 | 36.48 | 35.38 | 35.41 | 6,414,863 | -0.87(-2.39%) |
Dec 16, 2015 | 35.78 | 36.38 | 35.38 | 36.27 | 7,112,406 | +0.69(+1.95%) |
Dec 15, 2015 | 35.77 | 35.77 | 35.33 | 35.58 | 7,309,365 | +0.18(+0.51%) |
Dec 14, 2015 | 35.75 | 35.89 | 35.11 | 35.40 | 9,319,395 | -0.39(-1.08%) |
Dec 11, 2015 | 36.59 | 36.63 | 35.72 | 35.78 | 8,909,655 | -1.17(-3.17%) |
Dec 10, 2015 | 37.29 | 37.45 | 36.89 | 36.96 | 5,620,402 | -0.13(-0.36%) |
Dec 09, 2015 | 37.05 | 37.72 | 36.83 | 37.09 | 8,531,667 | -0.11(-0.30%) |
Dec 08, 2015 | 37.85 | 38.04 | 37.11 | 37.20 | 7,854,146 | -0.97(-2.54%) |
Dec 07, 2015 | 38.55 | 38.62 | 38.06 | 38.17 | 6,069,245 | -0.52(-1.34%) |
Dec 04, 2015 | 38.14 | 38.79 | 38.07 | 38.69 | 5,891,612 | +0.46(+1.21%) |
Dec 03, 2015 | 38.55 | 38.55 | 37.91 | 38.22 | 7,780,876 | -0.26(-0.67%) |
Dec 02, 2015 | 38.87 | 39.38 | 38.40 | 38.48 | 5,558,862 | -0.56(-1.43%) |
Dec 01, 2015 | 39.51 | 39.69 | 38.51 | 39.04 | 7,025,965 | -0.30(-0.76%) |
Nov 30, 2015 | 39.63 | 39.66 | 39.31 | 39.34 | 6,202,871 | -0.23(-0.58%) |
Nov 27, 2015 | 39.42 | 39.67 | 39.15 | 39.57 | 2,591,931 | +0.04(+0.10%) |
Nov 25, 2015 | 39.32 | 39.53 | 39.53 | 39.53 | 3,542,455 | +0.13(+0.34%) |
Nov 24, 2015 | 39.25 | 40.50 | 39.11 | 39.40 | 3,835,757 | +0.04(+0.10%) |
Nov 23, 2015 | 39.50 | 39.62 | 39.24 | 39.36 | 4,680,927 | -0.11(-0.28%) |
Nov 20, 2015 | 39.58 | 39.79 | 39.33 | 39.47 | 4,189,492 | +0.02(+0.04%) |
Nov 19, 2015 | 39.42 | 39.59 | 39.26 | 39.45 | 3,971,112 | +0.10(+0.26%) |
Nov 18, 2015 | 38.42 | 39.39 | 38.27 | 39.35 | 5,015,273 | +1.05(+2.73%) |
Nov 17, 2015 | 38.45 | 38.60 | 38.09 | 38.30 | 4,187,770 | -0.13(-0.35%) |
Nov 16, 2015 | 37.52 | 38.47 | 37.51 | 38.44 | 6,067,623 | +0.91(+2.43%) |
Nov 13, 2015 | 36.98 | 37.71 | 36.98 | 37.52 | 5,530,927 | +0.35(+0.93%) |
Nov 12, 2015 | 37.37 | 37.87 | 37.07 | 37.18 | 6,587,357 | -0.57(-1.50%) |
Nov 11, 2015 | 37.77 | 37.99 | 37.35 | 37.74 | 3,686,659 | +0.14(+0.38%) |
Nov 10, 2015 | 37.51 | 37.78 | 37.11 | 37.60 | 4,782,242 | -0.04(-0.12%) |
Nov 09, 2015 | 38.28 | 38.49 | 37.30 | 37.64 | 5,196,063 | -0.71(-1.85%) |
Nov 06, 2015 | 38.03 | 38.50 | 37.74 | 38.35 | 5,422,779 | +0.06(+0.16%) |
Nov 05, 2015 | 38.51 | 38.78 | 37.82 | 38.29 | 6,371,065 | -0.41(-1.07%) |
Nov 04, 2015 | 38.89 | 39.16 | 38.63 | 38.70 | 6,002,453 | +0.03(+0.08%) |
Nov 03, 2015 | 37.56 | 39.14 | 37.40 | 38.67 | 7,322,332 | +1.01(+2.67%) |
Nov 02, 2015 | 36.78 | 37.80 | 36.66 | 37.67 | 6,723,414 | +0.87(+2.37%) |
Oct 30, 2015 | 36.97 | 37.01 | 36.56 | 36.80 | 8,546,768 | +0.04(+0.11%) |
Oct 29, 2015 | 36.80 | 37.04 | 36.65 | 36.76 | 2,893,389 | -0.18(-0.49%) |
Oct 28, 2015 | 36.75 | 37.18 | 36.47 | 36.94 | 5,103,521 | +0.41(+1.11%) |
Oct 27, 2015 | 37.08 | 37.11 | 36.47 | 36.53 | 4,902,569 | -0.87(-2.33%) |
Oct 26, 2015 | 37.53 | 37.60 | 37.21 | 37.40 | 5,698,140 | -0.13(-0.35%) |
Oct 23, 2015 | 37.43 | 37.54 | 36.96 | 37.54 | 7,134,128 | +0.31(+0.84%) |
Oct 22, 2015 | 36.17 | 37.45 | 36.06 | 37.22 | 8,588,564 | +1.16(+3.22%) |
Oct 21, 2015 | 36.12 | 36.73 | 35.91 | 36.06 | 4,721,086 | +0.13(+0.37%) |
Oct 20, 2015 | 35.29 | 36.16 | 35.14 | 35.93 | 5,387,477 | +0.50(+1.41%) |
Oct 19, 2015 | 35.08 | 35.51 | 35.08 | 35.43 | 4,420,074 | +0.16(+0.46%) |
Oct 16, 2015 | 36.89 | 36.89 | 34.96 | 35.27 | 8,198,044 | -1.21(-3.31%) |
Oct 15, 2015 | 36.23 | 36.49 | 35.61 | 36.48 | 4,945,502 | +0.43(+1.19%) |
Oct 14, 2015 | 36.28 | 36.40 | 35.80 | 36.05 | 5,252,744 | -0.17(-0.47%) |
Oct 13, 2015 | 36.48 | 36.73 | 36.14 | 36.22 | 5,304,897 | -0.36(-0.98%) |
Oct 12, 2015 | 36.76 | 36.94 | 36.42 | 36.58 | 2,801,410 | -0.16(-0.42%) |
Oct 09, 2015 | 37.09 | 37.32 | 36.55 | 36.73 | 5,196,841 | -0.29(-0.78%) |
Oct 08, 2015 | 36.09 | 37.10 | 35.96 | 37.02 | 4,266,287 | +0.91(+2.52%) |
Oct 07, 2015 | 36.31 | 36.70 | 35.60 | 36.11 | 8,206,381 | +0.12(+0.32%) |
Oct 06, 2015 | 35.94 | 36.28 | 35.85 | 35.99 | 4,950,945 | +0.14(+0.39%) |
Oct 05, 2015 | 34.75 | 36.07 | 34.68 | 35.85 | 7,345,314 | +1.43(+4.14%) |
Oct 02, 2015 | 33.06 | 34.44 | 32.88 | 34.43 | 6,749,911 | +1.10(+3.30%) |
Oct 01, 2015 | 34.23 | 34.47 | 33.22 | 33.33 | 7,032,539 | -1.08(-3.15%) |
Sep 30, 2015 | 34.20 | 34.47 | 33.87 | 34.41 | 5,561,305 | +0.55(+1.63%) |
Sep 29, 2015 | 33.67 | 34.02 | 33.50 | 33.86 | 6,481,849 | +0.33(+0.98%) |
Sep 28, 2015 | 33.76 | 33.83 | 33.39 | 33.53 | 6,036,707 | -0.58(-1.69%) |
Sep 25, 2015 | 34.27 | 34.28 | 33.94 | 34.11 | 5,004,961 | +0.09(+0.27%) |
Sep 24, 2015 | 33.67 | 34.15 | 33.34 | 34.01 | 7,351,278 | -0.01(-0.02%) |
Sep 23, 2015 | 34.88 | 34.94 | 33.83 | 34.02 | 6,401,460 | -0.76(-2.19%) |
Sep 22, 2015 | 34.67 | 35.07 | 34.47 | 34.79 | 5,279,974 | -0.37(-1.04%) |
Sep 21, 2015 | 35.28 | 35.46 | 35.07 | 35.15 | 4,513,122 | +0.01(+0.02%) |
Sep 18, 2015 | 35.77 | 35.88 | 34.97 | 35.14 | 13,370,654 | -1.36(-3.71%) |
Sep 17, 2015 | 36.60 | 37.25 | 36.41 | 36.50 | 6,555,350 | -0.16(-0.45%) |
Sep 16, 2015 | 36.22 | 36.73 | 36.10 | 36.66 | 3,869,141 | +0.58(+1.60%) |
Sep 15, 2015 | 35.57 | 36.16 | 35.52 | 36.09 | 3,026,434 | +0.62(+1.76%) |
Sep 14, 2015 | 35.77 | 35.86 | 35.38 | 35.46 | 4,370,085 | -0.41(-1.13%) |
Sep 11, 2015 | 36.05 | 36.15 | 35.68 | 35.87 | 4,324,044 | -0.26(-0.71%) |
Sep 10, 2015 | 36.19 | 36.41 | 35.81 | 36.13 | 5,049,290 | -0.12(-0.32%) |
Sep 09, 2015 | 36.90 | 36.97 | 36.17 | 36.24 | 7,754,576 | -0.26(-0.70%) |
Sep 08, 2015 | 36.20 | 36.50 | 36.07 | 36.50 | 5,699,181 | +0.80(+2.25%) |
Sep 04, 2015 | 35.63 | 35.70 | 35.70 | 35.70 | 6,011,568 | -0.48(-1.31%) |
Sep 03, 2015 | 35.66 | 36.44 | 35.65 | 36.17 | 7,402,278 | -0.28(-0.77%) |
Sep 02, 2015 | 36.51 | 36.66 | 35.98 | 36.45 | 4,146,081 | +0.41(+1.12%) |
Sep 01, 2015 | 36.36 | 36.69 | 35.85 | 36.05 | 5,458,437 | -1.13(-3.04%) |
Aug 31, 2015 | 37.11 | 37.40 | 36.76 | 37.18 | 4,685,021 | -0.26(-0.69%) |
Aug 28, 2015 | 37.08 | 37.54 | 37.01 | 37.43 | 5,260,937 | +0.32(+0.86%) |
Aug 27, 2015 | 36.58 | 37.23 | 36.33 | 37.11 | 5,411,219 | +0.96(+2.65%) |
Aug 26, 2015 | 35.98 | 36.22 | 35.37 | 36.16 | 8,044,049 | +0.97(+2.77%) |
Aug 25, 2015 | 37.71 | 37.78 | 35.14 | 35.18 | 9,522,122 | -0.93(-2.59%) |
Aug 24, 2015 | 35.45 | 37.43 | 34.30 | 36.12 | 11,706,620 | -1.25(-3.34%) |
Aug 21, 2015 | 37.92 | 38.31 | 37.36 | 37.36 | 8,606,007 | -0.86(-2.26%) |
Aug 20, 2015 | 38.42 | 38.61 | 38.09 | 38.23 | 7,193,383 | -0.51(-1.33%) |
Aug 19, 2015 | 38.76 | 39.03 | 38.35 | 38.74 | 5,961,681 | -0.30(-0.76%) |
Aug 18, 2015 | 38.95 | 39.12 | 38.79 | 39.04 | 3,669,392 | -0.18(-0.46%) |
Aug 17, 2015 | 38.45 | 39.32 | 38.35 | 39.22 | 5,289,571 | +0.58(+1.49%) |
Aug 14, 2015 | 38.38 | 38.74 | 38.38 | 38.64 | 4,061,089 | +0.15(+0.38%) |
Aug 13, 2015 | 38.22 | 38.68 | 38.10 | 38.49 | 5,834,280 | +0.26(+0.67%) |
Aug 12, 2015 | 37.58 | 38.31 | 37.26 | 38.24 | 8,005,572 | +0.48(+1.28%) |
Aug 11, 2015 | 38.19 | 38.27 | 37.63 | 37.75 | 8,149,901 | -0.84(-2.18%) |
Aug 10, 2015 | 38.29 | 38.76 | 38.29 | 38.59 | 7,787,364 | +0.64(+1.69%) |
Aug 07, 2015 | 38.24 | 38.33 | 37.88 | 37.95 | 7,037,537 | -0.42(-1.11%) |
Aug 06, 2015 | 38.43 | 38.62 | 38.15 | 38.38 | 7,560,820 | -0.13(-0.34%) |
Aug 05, 2015 | 38.68 | 38.93 | 38.36 | 38.51 | 9,186,396 | +0.21(+0.54%) |
Aug 04, 2015 | 39.61 | 40.26 | 38.22 | 38.30 | 9,534,051 | -1.30(-3.29%) |
Aug 03, 2015 | 39.80 | 40.01 | 39.47 | 39.61 | 4,976,462 | -0.32(-0.81%) |
Jul 31, 2015 | 40.35 | 40.43 | 39.88 | 39.93 | 5,209,963 | -0.18(-0.44%) |
Jul 30, 2015 | 40.06 | 40.28 | 39.89 | 40.11 | 3,940,381 | -0.18(-0.44%) |
Jul 29, 2015 | 39.84 | 40.40 | 39.67 | 40.28 | 5,113,866 | +0.32(+0.79%) |
Jul 28, 2015 | 39.10 | 40.09 | 39.06 | 39.97 | 7,186,358 | +1.03(+2.66%) |
Jul 27, 2015 | 38.88 | 39.04 | 38.66 | 38.93 | 4,452,876 | -0.17(-0.43%) |
Jul 24, 2015 | 39.70 | 39.77 | 39.06 | 39.10 | 4,571,886 | -0.65(-1.63%) |
Jul 23, 2015 | 39.94 | 40.28 | 39.71 | 39.75 | 5,376,585 | -0.19(-0.46%) |
Jul 22, 2015 | 40.11 | 40.31 | 39.91 | 39.94 | 6,046,582 | -0.29(-0.73%) |
Jul 21, 2015 | 40.56 | 40.57 | 40.08 | 40.23 | 6,825,755 | -0.46(-1.14%) |
Jul 20, 2015 | 40.60 | 40.88 | 40.51 | 40.69 | 5,166,819 | +0.12(+0.29%) |
Jul 17, 2015 | 41.02 | 41.18 | 40.48 | 40.58 | 8,261,860 | -0.60(-1.46%) |
Jul 16, 2015 | 41.57 | 41.70 | 41.00 | 41.18 | 5,945,556 | -0.08(-0.21%) |
Jul 15, 2015 | 41.75 | 41.86 | 41.09 | 41.26 | 5,417,779 | -0.56(-1.33%) |
Jul 14, 2015 | 41.90 | 41.98 | 41.65 | 41.82 | 3,792,127 | -0.08(-0.18%) |
Jul 13, 2015 | 41.82 | 41.95 | 41.65 | 41.90 | 4,405,325 | +0.36(+0.87%) |
Jul 10, 2015 | 42.04 | 42.11 | 41.42 | 41.53 | 5,157,255 | +0.05(+0.13%) |
Jul 09, 2015 | 42.24 | 42.38 | 41.48 | 41.48 | 4,851,759 | -0.17(-0.41%) |
Jul 08, 2015 | 42.20 | 42.34 | 41.52 | 41.65 | 5,484,138 | -0.83(-1.94%) |
Jul 07, 2015 | 42.58 | 42.66 | 41.78 | 42.48 | 5,848,286 | -0.16(-0.38%) |
Jul 06, 2015 | 42.85 | 43.15 | 42.55 | 42.64 | 3,972,078 | -0.46(-1.07%) |
Jul 02, 2015 | 42.95 | 43.10 | 43.10 | 43.10 | 6,413,064 | +0.32(+0.74%) |