Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.00 | 37.24 | 36.84 | 37.15 | 7,166,276 | +0.15(+0.41%) |
Aug 30, 2016 | 37.26 | 37.52 | 36.98 | 37.00 | 6,873,073 | -0.29(-0.78%) |
Aug 29, 2016 | 37.61 | 37.65 | 37.27 | 37.29 | 4,780,712 | -0.36(-0.96%) |
Aug 26, 2016 | 37.72 | 37.84 | 37.38 | 37.65 | 4,177,726 | +0.14(+0.37%) |
Aug 25, 2016 | 37.50 | 37.57 | 37.25 | 37.51 | 5,132,089 | -0.01(-0.03%) |
Aug 24, 2016 | 37.81 | 37.95 | 37.41 | 37.52 | 5,914,176 | -0.34(-0.90%) |
Aug 23, 2016 | 38.42 | 38.43 | 37.80 | 37.86 | 6,066,416 | -0.25(-0.66%) |
Aug 22, 2016 | 37.93 | 38.20 | 37.66 | 38.11 | 10,704,362 | +0.02(+0.05%) |
Aug 19, 2016 | 38.02 | 38.18 | 37.90 | 38.09 | 5,107,878 | -0.13(-0.34%) |
Aug 18, 2016 | 38.07 | 38.38 | 37.93 | 38.22 | 3,881,084 | +0.08(+0.21%) |
Aug 17, 2016 | 38.41 | 38.46 | 37.88 | 38.14 | 5,263,987 | -0.24(-0.63%) |
Aug 16, 2016 | 38.40 | 38.53 | 38.15 | 38.38 | 6,170,765 | -0.08(-0.21%) |
Aug 15, 2016 | 38.55 | 38.65 | 38.34 | 38.46 | 4,548,206 | -0.05(-0.13%) |
Aug 12, 2016 | 38.30 | 38.63 | 38.10 | 38.51 | 6,527,984 | +0.05(+0.13%) |
Aug 11, 2016 | 38.19 | 38.49 | 38.10 | 38.46 | 5,998,732 | +0.39(+1.02%) |
Aug 10, 2016 | 38.02 | 38.24 | 37.91 | 38.07 | 5,546,799 | -0.03(-0.08%) |
Aug 09, 2016 | 38.03 | 38.14 | 37.88 | 38.10 | 5,049,127 | +0.19(+0.50%) |
Aug 08, 2016 | 38.19 | 38.30 | 37.65 | 37.91 | 6,101,319 | -0.19(-0.50%) |
Aug 05, 2016 | 37.55 | 38.15 | 37.55 | 38.10 | 7,670,438 | +0.80(+2.14%) |
Aug 04, 2016 | 36.82 | 37.39 | 36.73 | 37.30 | 7,507,761 | +0.72(+1.97%) |
Aug 03, 2016 | 36.59 | 36.74 | 36.28 | 36.58 | 7,663,836 | +0.04(+0.11%) |
Aug 02, 2016 | 37.06 | 37.09 | 36.36 | 36.54 | 5,994,359 | -0.52(-1.40%) |
Aug 01, 2016 | 37.43 | 37.44 | 36.90 | 37.06 | 5,473,249 | -0.18(-0.48%) |
Jul 29, 2016 | 37.41 | 37.48 | 36.86 | 37.24 | 6,850,060 | +0.02(+0.05%) |
Jul 28, 2016 | 37.40 | 37.68 | 37.10 | 37.22 | 5,110,931 | +0.00(+0.00%) |
Jul 27, 2016 | 37.64 | 37.69 | 37.05 | 37.22 | 8,894,213 | -0.47(-1.25%) |
Jul 26, 2016 | 37.78 | 38.27 | 37.60 | 37.69 | 10,278,118 | -0.09(-0.24%) |
Jul 25, 2016 | 37.70 | 38.18 | 37.62 | 37.78 | 16,899,132 | +0.36(+0.96%) |
Jul 22, 2016 | 37.30 | 37.59 | 36.43 | 37.42 | 36,397,320 | -2.71(-6.75%) |
Jul 21, 2016 | 40.33 | 40.33 | 39.65 | 40.13 | 13,259,826 | +0.08(+0.20%) |
Jul 20, 2016 | 39.44 | 40.45 | 39.12 | 40.05 | 11,188,398 | +0.68(+1.73%) |
Jul 19, 2016 | 38.97 | 39.47 | 38.83 | 39.37 | 8,120,130 | +0.45(+1.16%) |
Jul 18, 2016 | 39.13 | 39.22 | 38.73 | 38.92 | 7,877,239 | -0.17(-0.43%) |
Jul 15, 2016 | 40.02 | 40.04 | 38.98 | 39.09 | 8,140,573 | -0.87(-2.18%) |
Jul 14, 2016 | 39.69 | 40.07 | 39.49 | 39.96 | 9,683,504 | +0.68(+1.73%) |
Jul 13, 2016 | 38.84 | 39.99 | 38.83 | 39.28 | 12,458,315 | +0.49(+1.26%) |
Jul 12, 2016 | 38.47 | 38.91 | 38.24 | 38.79 | 10,006,323 | +0.64(+1.68%) |
Jul 11, 2016 | 37.45 | 38.33 | 37.40 | 38.15 | 10,095,509 | +0.79(+2.11%) |
Jul 08, 2016 | 36.78 | 37.46 | 36.32 | 37.36 | 6,828,882 | +1.04(+2.86%) |
Jul 07, 2016 | 35.92 | 36.39 | 35.84 | 36.32 | 7,326,735 | +0.20(+0.55%) |
Jul 05, 2016 | 36.30 | 36.36 | 35.87 | 36.12 | 5,321,116 | -0.23(-0.63%) |
Jul 01, 2016 | 36.60 | 36.35 | 36.35 | 36.35 | 7,260,400 | -0.16(-0.44%) |
Jun 30, 2016 | 35.81 | 36.53 | 35.59 | 36.51 | 9,152,415 | +0.74(+2.07%) |
Jun 29, 2016 | 35.69 | 35.91 | 35.30 | 35.77 | 9,518,985 | +0.53(+1.50%) |
Jun 28, 2016 | 34.46 | 35.25 | 34.23 | 35.24 | 12,405,855 | +1.04(+3.04%) |
Jun 27, 2016 | 34.74 | 34.76 | 34.00 | 34.20 | 11,215,378 | -0.88(-2.51%) |
Jun 24, 2016 | 35.00 | 35.73 | 34.61 | 35.08 | 17,647,192 | -1.58(-4.31%) |
Jun 23, 2016 | 36.27 | 36.66 | 36.05 | 36.66 | 4,807,855 | +0.66(+1.83%) |
Jun 22, 2016 | 36.28 | 36.49 | 35.78 | 36.00 | 9,292,336 | -0.16(-0.44%) |
Jun 21, 2016 | 36.80 | 36.80 | 35.95 | 36.16 | 12,816,087 | -0.70(-1.90%) |
Jun 20, 2016 | 37.28 | 37.76 | 36.82 | 36.86 | 7,789,108 | -0.11(-0.30%) |
Jun 17, 2016 | 37.03 | 37.18 | 36.63 | 36.97 | 7,947,873 | +0.00(+0.00%) |
Jun 16, 2016 | 36.62 | 37.04 | 36.35 | 36.97 | 6,105,929 | +0.13(+0.35%) |
Jun 15, 2016 | 37.16 | 37.22 | 36.78 | 36.84 | 7,092,048 | -0.32(-0.86%) |
Jun 14, 2016 | 36.37 | 37.27 | 36.25 | 37.16 | 10,281,933 | +0.62(+1.70%) |
Jun 13, 2016 | 36.50 | 37.11 | 36.49 | 36.54 | 8,215,970 | -0.23(-0.63%) |
Jun 10, 2016 | 36.83 | 37.05 | 36.62 | 36.77 | 7,741,351 | -0.36(-0.97%) |
Jun 09, 2016 | 37.48 | 37.57 | 37.11 | 37.13 | 10,206,706 | -0.42(-1.12%) |
Jun 08, 2016 | 37.53 | 37.70 | 37.06 | 37.55 | 8,667,370 | -0.02(-0.05%) |
Jun 07, 2016 | 38.07 | 38.48 | 37.52 | 37.57 | 6,324,422 | -0.53(-1.39%) |
Jun 06, 2016 | 38.47 | 38.49 | 37.98 | 38.10 | 5,065,932 | -0.23(-0.60%) |
Jun 03, 2016 | 38.44 | 38.59 | 37.81 | 38.33 | 4,986,042 | -0.23(-0.60%) |
Jun 02, 2016 | 38.42 | 38.69 | 38.32 | 38.56 | 4,659,119 | +0.25(+0.65%) |
Jun 01, 2016 | 37.81 | 38.48 | 37.71 | 38.31 | 5,458,457 | +0.52(+1.38%) |
May 31, 2016 | 37.96 | 38.03 | 37.50 | 37.79 | 12,231,362 | -0.30(-0.79%) |
May 27, 2016 | 38.00 | 38.09 | 38.09 | 38.09 | 5,863,600 | +0.02(+0.05%) |
May 26, 2016 | 38.71 | 38.74 | 38.00 | 38.07 | 5,894,434 | -0.69(-1.78%) |
May 25, 2016 | 38.87 | 39.06 | 38.51 | 38.76 | 6,561,150 | -0.16(-0.41%) |
May 24, 2016 | 38.28 | 39.01 | 38.28 | 38.92 | 7,553,890 | +0.85(+2.23%) |
May 23, 2016 | 37.68 | 38.23 | 37.39 | 38.07 | 9,083,796 | +0.54(+1.44%) |
May 20, 2016 | 37.79 | 37.95 | 37.49 | 37.53 | 12,497,204 | -0.12(-0.32%) |
May 19, 2016 | 38.81 | 38.87 | 37.31 | 37.65 | 17,041,328 | -1.33(-3.41%) |
May 18, 2016 | 39.18 | 39.36 | 38.50 | 38.98 | 10,393,409 | -0.09(-0.22%) |
May 17, 2016 | 39.10 | 39.66 | 38.75 | 39.06 | 10,745,782 | -0.23(-0.60%) |
May 16, 2016 | 39.36 | 39.53 | 39.13 | 39.30 | 10,316,036 | -0.18(-0.46%) |
May 13, 2016 | 39.54 | 39.80 | 39.31 | 39.48 | 5,885,930 | -0.03(-0.08%) |
May 12, 2016 | 39.85 | 40.00 | 39.17 | 39.51 | 6,323,088 | -0.20(-0.50%) |
May 11, 2016 | 39.57 | 40.31 | 39.57 | 39.71 | 5,995,494 | -0.40(-1.00%) |
May 10, 2016 | 39.62 | 40.15 | 39.24 | 40.11 | 6,589,127 | +0.49(+1.24%) |
May 09, 2016 | 39.42 | 40.18 | 39.33 | 39.62 | 5,860,985 | +0.14(+0.35%) |
May 06, 2016 | 38.71 | 39.70 | 38.61 | 39.48 | 6,566,908 | +0.53(+1.36%) |
May 05, 2016 | 38.38 | 39.12 | 38.32 | 38.95 | 7,126,783 | +0.64(+1.67%) |
May 04, 2016 | 38.07 | 38.46 | 37.87 | 38.31 | 8,121,546 | -0.05(-0.13%) |
May 03, 2016 | 38.63 | 38.97 | 38.14 | 38.36 | 9,146,618 | -0.66(-1.69%) |
May 02, 2016 | 39.07 | 39.26 | 38.73 | 39.02 | 6,777,414 | -0.16(-0.41%) |
Apr 29, 2016 | 39.71 | 39.87 | 38.59 | 39.18 | 10,001,401 | -0.89(-2.22%) |
Apr 28, 2016 | 41.00 | 41.49 | 39.91 | 40.07 | 17,799,676 | +0.06(+0.15%) |
Apr 27, 2016 | 39.68 | 40.18 | 39.20 | 40.01 | 12,720,870 | +0.28(+0.70%) |
Apr 26, 2016 | 39.57 | 40.13 | 39.33 | 39.73 | 5,270,936 | -0.09(-0.23%) |
Apr 25, 2016 | 40.27 | 40.84 | 39.54 | 39.82 | 7,934,207 | -0.49(-1.22%) |
Apr 22, 2016 | 39.72 | 40.63 | 39.68 | 40.31 | 6,433,904 | +0.21(+0.52%) |
Apr 21, 2016 | 40.20 | 40.55 | 40.01 | 40.10 | 5,538,129 | +0.02(+0.05%) |
Apr 20, 2016 | 39.24 | 40.24 | 39.17 | 40.08 | 7,722,968 | +0.84(+2.14%) |
Apr 19, 2016 | 39.75 | 40.07 | 38.98 | 39.24 | 5,915,727 | -0.40(-1.01%) |
Apr 18, 2016 | 38.56 | 39.68 | 38.43 | 39.64 | 6,432,976 | +1.06(+2.75%) |
Apr 15, 2016 | 38.69 | 38.95 | 38.29 | 38.58 | 5,239,576 | -0.06(-0.16%) |
Apr 14, 2016 | 38.94 | 39.02 | 38.41 | 38.64 | 4,590,144 | -0.15(-0.39%) |
Apr 13, 2016 | 38.25 | 39.12 | 38.19 | 38.79 | 7,082,264 | +0.99(+2.62%) |
Apr 12, 2016 | 38.32 | 38.32 | 37.34 | 37.80 | 7,677,629 | -0.26(-0.68%) |
Apr 11, 2016 | 38.33 | 38.82 | 38.03 | 38.06 | 5,428,928 | -0.35(-0.91%) |
Apr 08, 2016 | 38.61 | 38.70 | 38.11 | 38.41 | 7,822,305 | +0.13(+0.34%) |
Apr 07, 2016 | 38.85 | 38.94 | 38.12 | 38.28 | 7,294,453 | -0.88(-2.25%) |
Apr 06, 2016 | 38.45 | 39.19 | 38.25 | 39.16 | 5,526,193 | +0.61(+1.58%) |
Apr 05, 2016 | 38.35 | 38.81 | 37.70 | 38.55 | 5,364,753 | -0.24(-0.62%) |
Apr 04, 2016 | 39.36 | 39.38 | 38.41 | 38.79 | 5,380,340 | -0.61(-1.55%) |
Apr 01, 2016 | 38.51 | 39.46 | 38.40 | 39.40 | 6,982,014 | +0.80(+2.07%) |
Mar 31, 2016 | 38.74 | 39.00 | 38.43 | 38.60 | 8,086,983 | -0.44(-1.13%) |
Mar 30, 2016 | 39.94 | 40.04 | 38.99 | 39.04 | 5,246,597 | -0.49(-1.24%) |
Mar 29, 2016 | 38.74 | 39.72 | 38.30 | 39.53 | 5,694,000 | +0.79(+2.04%) |
Mar 28, 2016 | 38.81 | 39.17 | 38.62 | 38.74 | 6,192,899 | -0.18(-0.46%) |
Mar 24, 2016 | 39.40 | 38.92 | 38.92 | 38.92 | 15,040,600 | -1.60(-3.95%) |
Mar 23, 2016 | 41.06 | 41.31 | 40.04 | 40.52 | 8,104,656 | -0.80(-1.94%) |
Mar 22, 2016 | 40.67 | 41.75 | 40.63 | 41.32 | 10,552,202 | +0.18(+0.44%) |
Mar 21, 2016 | 39.41 | 41.17 | 39.20 | 41.14 | 13,430,471 | +1.73(+4.39%) |
Mar 18, 2016 | 39.86 | 39.86 | 38.69 | 39.41 | 15,132,391 | -0.52(-1.30%) |
Mar 17, 2016 | 39.85 | 40.12 | 39.17 | 39.93 | 9,783,137 | +0.09(+0.23%) |
Mar 16, 2016 | 39.09 | 39.88 | 38.57 | 39.84 | 6,362,823 | +0.57(+1.45%) |
Mar 15, 2016 | 39.05 | 39.64 | 39.05 | 39.27 | 5,013,562 | -0.11(-0.28%) |
Mar 14, 2016 | 39.40 | 39.80 | 39.04 | 39.38 | 5,299,665 | -0.11(-0.28%) |
Mar 11, 2016 | 39.00 | 39.53 | 38.85 | 39.49 | 9,539,513 | +1.00(+2.60%) |
Mar 10, 2016 | 38.66 | 39.30 | 37.48 | 38.49 | 7,655,723 | -0.08(-0.21%) |
Mar 09, 2016 | 38.48 | 38.62 | 37.82 | 38.57 | 4,990,435 | +0.41(+1.07%) |
Mar 08, 2016 | 38.69 | 38.88 | 38.11 | 38.16 | 6,012,351 | -0.82(-2.10%) |
Mar 07, 2016 | 38.78 | 39.40 | 38.72 | 38.98 | 5,340,096 | -0.06(-0.15%) |
Mar 04, 2016 | 38.77 | 39.47 | 38.76 | 39.04 | 7,200,095 | +0.02(+0.05%) |
Mar 03, 2016 | 38.96 | 39.24 | 38.63 | 39.02 | 7,655,828 | -0.14(-0.36%) |
Mar 02, 2016 | 39.20 | 39.91 | 38.81 | 39.16 | 12,894,961 | -0.09(-0.23%) |
Mar 01, 2016 | 38.52 | 39.55 | 38.06 | 39.25 | 14,084,022 | +1.11(+2.91%) |
Feb 29, 2016 | 37.47 | 38.93 | 37.45 | 38.14 | 23,932,800 | +0.65(+1.73%) |
Feb 26, 2016 | 36.73 | 37.53 | 36.37 | 37.49 | 8,594,979 | +0.75(+2.04%) |
Feb 25, 2016 | 36.67 | 36.83 | 36.18 | 36.74 | 5,208,569 | +0.27(+0.74%) |
Feb 24, 2016 | 35.22 | 36.75 | 34.86 | 36.47 | 8,090,967 | +0.99(+2.79%) |
Feb 23, 2016 | 35.72 | 35.94 | 35.02 | 35.48 | 8,414,365 | -0.52(-1.44%) |
Feb 22, 2016 | 36.45 | 36.50 | 35.82 | 36.00 | 10,473,943 | +0.24(+0.67%) |
Feb 19, 2016 | 36.00 | 36.23 | 35.61 | 35.76 | 9,652,780 | -0.55(-1.51%) |
Feb 18, 2016 | 36.41 | 36.53 | 35.66 | 36.31 | 9,021,879 | -0.05(-0.14%) |
Feb 17, 2016 | 35.98 | 36.91 | 35.81 | 36.36 | 12,064,506 | +0.90(+2.54%) |
Feb 16, 2016 | 34.65 | 35.52 | 34.48 | 35.46 | 9,152,176 | +1.16(+3.38%) |
Feb 12, 2016 | 33.97 | 34.30 | 34.30 | 34.30 | 9,437,100 | +0.78(+2.33%) |
Feb 11, 2016 | 32.12 | 33.64 | 32.01 | 33.52 | 13,168,901 | +0.62(+1.88%) |
Feb 10, 2016 | 33.62 | 33.94 | 32.82 | 32.90 | 8,636,153 | +0.20(+0.61%) |
Feb 09, 2016 | 32.80 | 33.86 | 31.64 | 32.70 | 16,437,008 | -0.91(-2.71%) |
Feb 08, 2016 | 34.00 | 34.29 | 31.98 | 33.61 | 20,624,914 | -1.46(-4.16%) |
Feb 05, 2016 | 37.16 | 37.16 | 34.82 | 35.07 | 16,245,837 | -2.10(-5.65%) |
Feb 04, 2016 | 36.66 | 37.28 | 36.54 | 37.17 | 10,212,253 | +0.16(+0.43%) |
Feb 03, 2016 | 36.87 | 37.55 | 36.07 | 37.01 | 14,537,513 | +0.18(+0.49%) |
Feb 02, 2016 | 36.53 | 37.77 | 36.44 | 36.83 | 17,310,316 | -0.25(-0.67%) |
Feb 01, 2016 | 35.65 | 37.32 | 35.65 | 37.08 | 17,355,408 | +0.94(+2.60%) |
Jan 29, 2016 | 34.49 | 36.26 | 34.36 | 36.14 | 21,201,080 | +1.90(+5.55%) |
Jan 28, 2016 | 33.63 | 34.75 | 33.35 | 34.24 | 20,361,788 | +2.65(+8.39%) |
Jan 27, 2016 | 31.96 | 32.63 | 31.38 | 31.59 | 12,690,666 | -0.38(-1.19%) |
Jan 26, 2016 | 31.49 | 31.98 | 31.39 | 31.97 | 8,616,248 | +0.50(+1.59%) |
Jan 25, 2016 | 31.98 | 31.98 | 31.35 | 31.47 | 7,591,079 | -0.22(-0.69%) |
Jan 22, 2016 | 31.65 | 31.97 | 31.54 | 31.69 | 9,443,981 | +0.49(+1.57%) |
Jan 21, 2016 | 31.61 | 31.70 | 30.91 | 31.20 | 9,974,442 | +0.00(+0.00%) |
Jan 20, 2016 | 31.43 | 31.69 | 30.52 | 31.20 | 13,170,463 | -1.00(-3.11%) |
Jan 19, 2016 | 32.76 | 33.18 | 31.93 | 32.20 | 6,672,418 | -0.11(-0.34%) |
Jan 15, 2016 | 31.62 | 32.31 | 32.31 | 32.31 | 12,174,400 | -0.56(-1.70%) |
Jan 14, 2016 | 32.15 | 33.04 | 31.71 | 32.87 | 7,749,477 | +0.75(+2.33%) |
Jan 13, 2016 | 33.28 | 33.57 | 31.97 | 32.12 | 8,069,099 | -0.96(-2.90%) |
Jan 12, 2016 | 33.35 | 33.57 | 32.66 | 33.08 | 7,851,445 | +0.04(+0.12%) |
Jan 11, 2016 | 33.02 | 33.43 | 32.47 | 33.04 | 8,936,812 | +0.35(+1.07%) |
Jan 08, 2016 | 33.46 | 33.88 | 32.63 | 32.69 | 7,848,846 | -0.44(-1.33%) |
Jan 07, 2016 | 33.15 | 34.16 | 33.02 | 33.13 | 11,040,368 | -0.85(-2.50%) |
Jan 06, 2016 | 33.70 | 34.01 | 33.22 | 33.98 | 8,441,271 | -0.33(-0.96%) |
Jan 05, 2016 | 34.98 | 34.98 | 33.86 | 34.31 | 11,227,517 | -0.44(-1.27%) |
Jan 04, 2016 | 35.13 | 35.56 | 34.28 | 34.75 | 12,287,161 | -1.45(-4.01%) |
Dec 31, 2015 | 36.30 | 36.20 | 36.20 | 36.20 | 4,481,900 | -0.28(-0.77%) |
Dec 30, 2015 | 37.07 | 37.25 | 36.46 | 36.48 | 4,106,643 | -0.60(-1.62%) |
Dec 29, 2015 | 36.92 | 37.45 | 36.75 | 37.08 | 3,436,274 | +0.47(+1.28%) |
Dec 28, 2015 | 36.70 | 37.00 | 36.25 | 36.61 | 4,929,031 | -0.46(-1.24%) |
Dec 24, 2015 | 37.01 | 37.07 | 37.07 | 37.07 | 2,133,400 | -0.04(-0.11%) |
Dec 23, 2015 | 36.79 | 37.68 | 36.77 | 37.11 | 7,579,501 | +0.30(+0.83%) |
Dec 22, 2015 | 36.12 | 36.89 | 35.78 | 36.80 | 6,030,664 | +0.73(+2.01%) |
Dec 21, 2015 | 35.21 | 36.15 | 35.11 | 36.08 | 5,855,894 | +1.10(+3.14%) |
Dec 18, 2015 | 35.35 | 35.76 | 34.73 | 34.98 | 13,745,948 | -0.56(-1.58%) |
Dec 17, 2015 | 36.00 | 36.58 | 35.51 | 35.54 | 6,450,319 | -0.44(-1.22%) |
Dec 16, 2015 | 36.12 | 36.25 | 35.19 | 35.98 | 7,071,396 | -0.34(-0.94%) |
Dec 15, 2015 | 35.19 | 36.51 | 35.18 | 36.32 | 11,709,551 | +1.31(+3.74%) |
Dec 14, 2015 | 34.61 | 35.22 | 34.33 | 35.01 | 5,802,535 | +0.32(+0.92%) |
Dec 11, 2015 | 35.15 | 35.33 | 34.42 | 34.69 | 8,309,205 | -0.80(-2.25%) |
Dec 10, 2015 | 35.16 | 35.91 | 35.16 | 35.49 | 6,946,973 | +0.42(+1.20%) |
Dec 09, 2015 | 35.39 | 35.60 | 34.83 | 35.07 | 7,368,047 | -0.53(-1.49%) |
Dec 08, 2015 | 34.63 | 35.70 | 34.52 | 35.60 | 7,420,789 | +0.44(+1.25%) |
Dec 07, 2015 | 35.71 | 35.80 | 34.85 | 35.16 | 4,917,953 | -0.46(-1.29%) |
Dec 04, 2015 | 34.38 | 35.82 | 34.22 | 35.62 | 10,664,349 | +1.39(+4.06%) |
Dec 03, 2015 | 35.20 | 35.23 | 33.85 | 34.23 | 7,311,075 | -0.92(-2.62%) |
Dec 02, 2015 | 35.23 | 36.17 | 34.93 | 35.15 | 5,762,380 | -0.02(-0.06%) |
Dec 01, 2015 | 35.41 | 35.41 | 33.85 | 35.17 | 14,893,636 | -0.09(-0.26%) |
Nov 30, 2015 | 35.36 | 35.44 | 34.69 | 35.26 | 9,348,157 | +0.08(+0.23%) |
Nov 27, 2015 | 35.52 | 35.70 | 35.06 | 35.18 | 2,550,193 | -0.18(-0.51%) |
Nov 25, 2015 | 35.20 | 35.36 | 35.36 | 35.36 | 3,881,800 | +0.24(+0.68%) |
Nov 24, 2015 | 35.25 | 35.30 | 34.88 | 35.12 | 8,389,625 | -0.44(-1.24%) |
Nov 23, 2015 | 36.50 | 36.65 | 35.41 | 35.56 | 6,960,756 | -0.80(-2.20%) |
Nov 20, 2015 | 36.45 | 36.45 | 35.92 | 36.36 | 4,543,444 | +0.17(+0.47%) |
Nov 19, 2015 | 36.45 | 36.50 | 35.91 | 36.19 | 5,041,801 | -0.03(-0.08%) |
Nov 18, 2015 | 36.32 | 36.95 | 35.78 | 36.22 | 8,320,299 | +0.01(+0.03%) |
Nov 17, 2015 | 35.89 | 36.45 | 35.71 | 36.21 | 7,344,408 | +0.60(+1.68%) |
Nov 16, 2015 | 34.55 | 35.66 | 34.53 | 35.61 | 6,710,767 | +1.08(+3.13%) |
Nov 13, 2015 | 35.18 | 35.50 | 34.50 | 34.53 | 7,364,367 | -1.04(-2.92%) |
Nov 12, 2015 | 35.95 | 36.05 | 34.83 | 35.57 | 11,834,603 | -0.76(-2.09%) |
Nov 11, 2015 | 37.19 | 37.32 | 35.75 | 36.33 | 12,761,045 | -0.67(-1.81%) |
Nov 10, 2015 | 36.58 | 37.20 | 36.50 | 37.00 | 36,383,324 | +0.40(+1.09%) |
Nov 09, 2015 | 36.10 | 36.73 | 35.65 | 36.60 | 11,550,171 | +0.36(+0.99%) |
Nov 06, 2015 | 36.59 | 36.70 | 35.86 | 36.24 | 10,256,842 | -0.47(-1.28%) |
Nov 05, 2015 | 37.82 | 37.98 | 36.66 | 36.71 | 9,067,986 | -0.89(-2.37%) |
Nov 04, 2015 | 38.45 | 38.52 | 37.33 | 37.60 | 12,223,757 | -0.30(-0.79%) |
Nov 03, 2015 | 37.05 | 38.44 | 37.00 | 37.90 | 12,023,721 | +0.91(+2.46%) |
Nov 02, 2015 | 35.58 | 37.41 | 35.45 | 36.99 | 11,253,685 | +0.98(+2.72%) |
Oct 30, 2015 | 35.64 | 36.49 | 35.24 | 36.01 | 13,409,243 | +0.10(+0.28%) |
Oct 29, 2015 | 34.73 | 36.50 | 34.50 | 35.91 | 25,137,200 | -0.61(-1.67%) |
Oct 28, 2015 | 36.21 | 36.65 | 35.81 | 36.52 | 11,619,912 | +0.58(+1.61%) |
Oct 27, 2015 | 36.39 | 36.39 | 35.31 | 35.94 | 8,501,136 | -0.50(-1.37%) |
Oct 26, 2015 | 36.05 | 36.59 | 35.52 | 36.44 | 11,552,849 | +1.45(+4.14%) |
Oct 23, 2015 | 35.73 | 35.75 | 34.80 | 34.99 | 8,909,138 | +0.20(+0.57%) |
Oct 22, 2015 | 34.43 | 35.25 | 34.26 | 34.79 | 8,735,381 | +0.96(+2.84%) |
Oct 21, 2015 | 34.75 | 34.80 | 32.88 | 33.83 | 9,113,873 | -1.04(-2.98%) |
Oct 20, 2015 | 34.80 | 34.99 | 34.59 | 34.87 | 6,084,245 | +0.03(+0.09%) |
Oct 19, 2015 | 34.43 | 34.91 | 33.79 | 34.84 | 5,855,686 | +0.55(+1.60%) |
Oct 16, 2015 | 34.75 | 35.05 | 33.95 | 34.29 | 5,390,718 | -0.33(-0.95%) |
Oct 15, 2015 | 34.45 | 34.72 | 34.16 | 34.62 | 9,103,243 | +0.57(+1.67%) |
Oct 14, 2015 | 33.40 | 34.46 | 33.40 | 34.05 | 8,198,250 | +0.83(+2.50%) |
Oct 13, 2015 | 32.60 | 33.48 | 32.34 | 33.22 | 8,787,712 | +0.59(+1.81%) |
Oct 12, 2015 | 32.19 | 32.67 | 32.10 | 32.63 | 3,914,903 | +0.57(+1.78%) |
Oct 09, 2015 | 31.69 | 32.45 | 31.41 | 32.06 | 5,911,405 | +0.39(+1.23%) |
Oct 08, 2015 | 32.44 | 32.45 | 31.09 | 31.67 | 9,281,454 | -0.71(-2.19%) |
Oct 07, 2015 | 32.31 | 32.47 | 31.52 | 32.38 | 6,969,581 | +0.52(+1.63%) |
Oct 06, 2015 | 32.91 | 32.91 | 31.78 | 31.86 | 7,443,781 | -0.81(-2.48%) |
Oct 05, 2015 | 32.95 | 33.02 | 32.38 | 32.67 | 6,118,406 | -0.16(-0.49%) |
Oct 02, 2015 | 30.82 | 32.86 | 30.75 | 32.83 | 7,609,776 | +1.35(+4.29%) |
Oct 01, 2015 | 30.82 | 31.59 | 30.75 | 31.48 | 9,656,980 | +0.44(+1.42%) |
Sep 30, 2015 | 31.20 | 31.28 | 30.64 | 31.04 | 13,670,261 | +0.41(+1.34%) |
Sep 29, 2015 | 32.27 | 32.67 | 30.30 | 30.63 | 12,007,570 | -1.62(-5.02%) |
Sep 28, 2015 | 33.68 | 33.68 | 32.16 | 32.25 | 7,407,163 | -1.52(-4.50%) |
Sep 25, 2015 | 34.60 | 34.69 | 33.50 | 33.77 | 6,566,750 | -0.14(-0.41%) |
Sep 24, 2015 | 34.00 | 34.07 | 33.38 | 33.91 | 6,541,083 | -0.25(-0.73%) |
Sep 23, 2015 | 33.49 | 34.34 | 33.26 | 34.16 | 5,405,451 | +0.81(+2.43%) |
Sep 22, 2015 | 33.94 | 34.10 | 33.19 | 33.35 | 8,537,716 | -0.90(-2.63%) |
Sep 21, 2015 | 33.66 | 34.62 | 33.43 | 34.25 | 12,736,464 | +1.33(+4.04%) |
Sep 18, 2015 | 32.90 | 33.78 | 32.55 | 32.92 | 16,488,139 | -0.40(-1.20%) |
Sep 17, 2015 | 33.72 | 33.99 | 33.08 | 33.32 | 7,846,799 | -0.45(-1.33%) |
Sep 16, 2015 | 33.46 | 34.06 | 33.36 | 33.77 | 7,183,557 | -0.03(-0.09%) |
Sep 15, 2015 | 33.72 | 33.95 | 32.67 | 33.80 | 11,873,408 | +0.03(+0.09%) |
Sep 14, 2015 | 33.70 | 33.95 | 33.20 | 33.77 | 7,897,681 | +0.22(+0.66%) |
Sep 11, 2015 | 33.27 | 33.59 | 32.61 | 33.55 | 9,184,211 | +0.09(+0.27%) |
Sep 10, 2015 | 34.23 | 34.29 | 32.95 | 33.46 | 12,134,491 | -0.91(-2.65%) |
Sep 09, 2015 | 34.92 | 34.95 | 33.90 | 34.37 | 10,946,887 | -0.33(-0.95%) |
Sep 08, 2015 | 34.81 | 34.87 | 34.25 | 34.70 | 7,669,892 | +0.41(+1.20%) |
Sep 04, 2015 | 34.71 | 34.29 | 34.29 | 34.29 | 7,483,100 | -1.02(-2.89%) |
Sep 03, 2015 | 35.01 | 35.46 | 34.77 | 35.31 | 6,683,679 | +0.24(+0.68%) |
Sep 02, 2015 | 34.60 | 35.08 | 33.84 | 35.07 | 7,519,917 | +1.30(+3.85%) |