Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 43.84 | 44.77 | 43.84 | 44.77 | 25,849,744 | +0.98(+2.24%) |
Jun 29, 2016 | 43.51 | 43.81 | 43.37 | 43.79 | 13,329,949 | +0.50(+1.16%) |
Jun 28, 2016 | 43.38 | 43.38 | 42.90 | 43.28 | 14,620,493 | +0.27(+0.63%) |
Jun 27, 2016 | 43.04 | 43.11 | 42.74 | 43.01 | 23,862,318 | -0.09(-0.22%) |
Jun 24, 2016 | 43.14 | 43.66 | 42.93 | 43.11 | 29,288,668 | -0.84(-1.92%) |
Jun 23, 2016 | 43.85 | 43.95 | 43.73 | 43.95 | 6,948,367 | +0.27(+0.61%) |
Jun 22, 2016 | 43.71 | 43.84 | 43.63 | 43.68 | 6,662,254 | +0.02(+0.06%) |
Jun 21, 2016 | 43.60 | 43.77 | 43.58 | 43.66 | 8,474,077 | +0.11(+0.26%) |
Jun 20, 2016 | 43.68 | 43.82 | 43.48 | 43.54 | 8,004,051 | +0.14(+0.32%) |
Jun 17, 2016 | 43.52 | 43.58 | 43.12 | 43.41 | 12,414,165 | -0.18(-0.40%) |
Jun 16, 2016 | 43.34 | 43.61 | 43.15 | 43.58 | 15,126,364 | +0.23(+0.52%) |
Jun 15, 2016 | 43.48 | 43.60 | 43.30 | 43.36 | 11,584,265 | -0.13(-0.30%) |
Jun 14, 2016 | 43.30 | 43.50 | 43.04 | 43.48 | 11,811,539 | +0.17(+0.39%) |
Jun 13, 2016 | 43.68 | 43.75 | 43.32 | 43.32 | 11,300,568 | -0.36(-0.83%) |
Jun 10, 2016 | 43.43 | 43.75 | 43.39 | 43.68 | 13,091,722 | +0.03(+0.07%) |
Jun 09, 2016 | 43.40 | 43.67 | 43.39 | 43.65 | 7,369,827 | +0.17(+0.39%) |
Jun 08, 2016 | 43.21 | 43.49 | 43.12 | 43.48 | 7,466,060 | +0.26(+0.60%) |
Jun 07, 2016 | 43.30 | 43.38 | 43.15 | 43.22 | 6,906,275 | -0.05(-0.11%) |
Jun 06, 2016 | 43.29 | 43.38 | 43.05 | 43.27 | 13,356,468 | +0.05(+0.11%) |
Jun 03, 2016 | 43.02 | 43.23 | 42.86 | 43.22 | 16,559,962 | +0.27(+0.64%) |
Jun 02, 2016 | 42.84 | 42.94 | 42.69 | 42.94 | 7,817,156 | +0.02(+0.04%) |
Jun 01, 2016 | 42.52 | 42.93 | 42.52 | 42.93 | 12,610,662 | +0.44(+1.03%) |
May 31, 2016 | 42.83 | 42.90 | 42.40 | 42.49 | 10,864,024 | -0.27(-0.64%) |
May 27, 2016 | 42.77 | 42.77 | 42.77 | 42.77 | 9,756,888 | +0.05(+0.11%) |
May 26, 2016 | 42.60 | 42.81 | 42.60 | 42.72 | 9,860,939 | +0.17(+0.40%) |
May 25, 2016 | 42.56 | 42.73 | 42.47 | 42.55 | 12,162,683 | +0.06(+0.15%) |
May 24, 2016 | 42.23 | 42.58 | 42.21 | 42.48 | 13,952,120 | +0.36(+0.84%) |
May 23, 2016 | 42.16 | 42.24 | 42.05 | 42.13 | 10,591,779 | +0.04(+0.10%) |
May 20, 2016 | 42.42 | 42.44 | 42.04 | 42.09 | 8,737,927 | -0.22(-0.52%) |
May 19, 2016 | 42.02 | 42.32 | 41.92 | 42.31 | 16,404,739 | +0.41(+0.98%) |
May 18, 2016 | 42.15 | 42.28 | 41.73 | 41.90 | 24,949,906 | -0.49(-1.16%) |
May 17, 2016 | 43.07 | 43.21 | 42.27 | 42.39 | 24,659,498 | -0.85(-1.96%) |
May 16, 2016 | 42.88 | 43.33 | 42.85 | 43.23 | 10,086,943 | +0.27(+0.64%) |
May 13, 2016 | 43.40 | 43.47 | 42.88 | 42.96 | 13,207,945 | -0.55(-1.26%) |
May 12, 2016 | 43.37 | 43.59 | 43.28 | 43.51 | 14,755,416 | +0.23(+0.54%) |
May 11, 2016 | 43.56 | 43.61 | 43.26 | 43.27 | 8,008,416 | -0.35(-0.80%) |
May 10, 2016 | 43.33 | 43.62 | 43.28 | 43.62 | 10,617,457 | +0.43(+0.99%) |
May 09, 2016 | 42.98 | 43.31 | 42.89 | 43.19 | 12,200,948 | +0.23(+0.54%) |
May 06, 2016 | 42.68 | 42.96 | 42.54 | 42.96 | 10,453,847 | +0.22(+0.51%) |
May 05, 2016 | 42.64 | 42.98 | 42.61 | 42.74 | 13,081,705 | +0.01(+0.02%) |
May 04, 2016 | 42.48 | 42.81 | 42.36 | 42.73 | 13,635,960 | +0.13(+0.30%) |
May 03, 2016 | 42.53 | 42.77 | 42.48 | 42.61 | 15,909,108 | -0.08(-0.19%) |
May 02, 2016 | 42.32 | 42.73 | 42.19 | 42.69 | 17,469,414 | +0.48(+1.15%) |
Apr 29, 2016 | 42.28 | 42.29 | 41.95 | 42.20 | 16,356,747 | -0.09(-0.21%) |
Apr 28, 2016 | 42.09 | 42.54 | 42.08 | 42.29 | 14,307,592 | +0.04(+0.10%) |
Apr 27, 2016 | 42.20 | 42.38 | 41.89 | 42.25 | 14,886,558 | +0.20(+0.48%) |
Apr 26, 2016 | 42.31 | 42.35 | 41.97 | 42.05 | 13,410,890 | -0.17(-0.40%) |
Apr 25, 2016 | 41.69 | 42.22 | 41.69 | 42.22 | 11,088,289 | +0.29(+0.69%) |
Apr 22, 2016 | 41.64 | 41.93 | 41.59 | 41.93 | 27,270,448 | +0.15(+0.37%) |
Apr 21, 2016 | 42.37 | 42.43 | 41.74 | 41.77 | 38,005,540 | -0.66(-1.56%) |
Apr 20, 2016 | 42.94 | 42.94 | 42.43 | 42.44 | 25,042,608 | -0.58(-1.35%) |
Apr 19, 2016 | 42.95 | 43.05 | 42.82 | 43.02 | 7,411,092 | -0.02(-0.06%) |
Apr 18, 2016 | 42.73 | 43.04 | 42.69 | 43.04 | 10,505,192 | +0.25(+0.58%) |
Apr 15, 2016 | 42.52 | 42.81 | 42.48 | 42.79 | 15,347,540 | +0.26(+0.62%) |
Apr 14, 2016 | 42.70 | 42.81 | 42.50 | 42.53 | 14,637,543 | -0.19(-0.45%) |
Apr 13, 2016 | 43.16 | 43.21 | 42.53 | 42.73 | 18,316,588 | -0.33(-0.77%) |
Apr 12, 2016 | 42.80 | 43.11 | 42.80 | 43.06 | 11,601,122 | +0.27(+0.62%) |
Apr 11, 2016 | 43.15 | 43.28 | 42.76 | 42.79 | 8,295,981 | -0.31(-0.71%) |
Apr 08, 2016 | 43.05 | 43.15 | 42.96 | 43.10 | 8,724,792 | +0.23(+0.55%) |
Apr 07, 2016 | 43.04 | 43.19 | 42.73 | 42.86 | 13,933,821 | -0.47(-1.08%) |
Apr 06, 2016 | 42.88 | 43.34 | 42.88 | 43.33 | 14,465,437 | +0.34(+0.79%) |
Apr 05, 2016 | 43.11 | 43.20 | 42.90 | 42.99 | 14,560,105 | -0.29(-0.67%) |
Apr 04, 2016 | 43.32 | 43.37 | 43.06 | 43.28 | 16,047,524 | +0.02(+0.04%) |
Apr 01, 2016 | 42.64 | 43.39 | 42.58 | 43.27 | 18,391,344 | +0.45(+1.06%) |
Mar 31, 2016 | 42.97 | 43.04 | 42.77 | 42.81 | 10,282,858 | -0.23(-0.53%) |
Mar 30, 2016 | 42.90 | 43.04 | 42.80 | 43.04 | 11,069,675 | +0.28(+0.66%) |
Mar 29, 2016 | 42.42 | 42.77 | 42.36 | 42.76 | 12,832,411 | +0.31(+0.74%) |
Mar 28, 2016 | 42.27 | 42.53 | 42.27 | 42.44 | 9,125,692 | +0.23(+0.54%) |
Mar 24, 2016 | 42.12 | 42.22 | 42.22 | 42.22 | 11,718,056 | -0.05(-0.11%) |
Mar 23, 2016 | 42.17 | 42.72 | 42.15 | 42.27 | 14,009,264 | +0.01(+0.02%) |
Mar 22, 2016 | 42.37 | 42.48 | 42.19 | 42.26 | 12,210,955 | -0.25(-0.59%) |
Mar 21, 2016 | 42.50 | 42.66 | 42.31 | 42.51 | 14,154,390 | +0.02(+0.06%) |
Mar 18, 2016 | 42.61 | 42.65 | 42.42 | 42.48 | 16,156,603 | -0.06(-0.13%) |
Mar 17, 2016 | 42.27 | 42.67 | 42.23 | 42.54 | 17,318,804 | +0.26(+0.61%) |
Mar 16, 2016 | 42.15 | 42.38 | 41.87 | 42.28 | 17,119,530 | +0.10(+0.23%) |
Mar 15, 2016 | 41.96 | 42.24 | 41.89 | 42.19 | 8,126,312 | +0.10(+0.25%) |
Mar 14, 2016 | 42.08 | 42.18 | 41.95 | 42.08 | 13,260,085 | -0.02(-0.06%) |
Mar 11, 2016 | 42.18 | 42.27 | 41.95 | 42.11 | 16,044,668 | +0.14(+0.33%) |
Mar 10, 2016 | 42.11 | 42.20 | 41.61 | 41.97 | 16,305,404 | +0.02(+0.04%) |
Mar 09, 2016 | 41.77 | 42.01 | 41.76 | 41.95 | 14,085,240 | +0.31(+0.75%) |
Mar 08, 2016 | 41.40 | 41.87 | 41.34 | 41.64 | 14,393,460 | +0.12(+0.29%) |
Mar 07, 2016 | 41.60 | 41.75 | 41.45 | 41.52 | 17,558,552 | -0.26(-0.61%) |
Mar 04, 2016 | 41.58 | 41.88 | 41.42 | 41.78 | 21,655,246 | +0.18(+0.42%) |
Mar 03, 2016 | 41.22 | 41.60 | 41.08 | 41.60 | 13,383,219 | +0.21(+0.50%) |
Mar 02, 2016 | 41.32 | 41.39 | 41.06 | 41.39 | 20,126,306 | +0.12(+0.29%) |
Mar 01, 2016 | 41.11 | 41.34 | 41.05 | 41.27 | 16,404,891 | +0.39(+0.96%) |
Feb 29, 2016 | 40.99 | 41.31 | 40.87 | 40.88 | 16,936,856 | -0.14(-0.33%) |
Feb 26, 2016 | 41.71 | 41.71 | 40.93 | 41.01 | 35,057,576 | -0.59(-1.41%) |
Feb 25, 2016 | 41.24 | 41.62 | 41.14 | 41.60 | 11,775,878 | +0.47(+1.13%) |
Feb 24, 2016 | 40.81 | 41.18 | 40.61 | 41.13 | 16,531,772 | +0.13(+0.31%) |
Feb 23, 2016 | 40.93 | 41.08 | 40.84 | 41.01 | 12,439,719 | -0.01(-0.02%) |
Feb 22, 2016 | 41.05 | 41.13 | 40.90 | 41.01 | 11,400,215 | +0.20(+0.49%) |
Feb 19, 2016 | 40.64 | 40.89 | 40.41 | 40.81 | 12,201,134 | +0.06(+0.16%) |
Feb 18, 2016 | 40.80 | 40.87 | 40.53 | 40.75 | 16,320,429 | -0.18(-0.45%) |
Feb 17, 2016 | 40.69 | 41.05 | 40.57 | 40.93 | 13,752,676 | +0.42(+1.03%) |
Feb 16, 2016 | 40.54 | 40.57 | 40.21 | 40.52 | 18,955,920 | +0.32(+0.80%) |
Feb 12, 2016 | 39.87 | 40.20 | 40.20 | 40.20 | 15,525,823 | +0.56(+1.42%) |
Feb 11, 2016 | 39.48 | 39.82 | 39.24 | 39.63 | 32,372,072 | -0.32(-0.80%) |
Feb 10, 2016 | 40.15 | 40.38 | 39.90 | 39.95 | 18,430,322 | -0.05(-0.12%) |
Feb 09, 2016 | 39.43 | 40.22 | 39.42 | 40.00 | 30,364,478 | +0.26(+0.67%) |
Feb 08, 2016 | 39.58 | 39.85 | 39.24 | 39.74 | 26,839,634 | -0.10(-0.26%) |
Feb 05, 2016 | 39.98 | 40.08 | 39.63 | 39.84 | 25,004,328 | -0.06(-0.16%) |
Feb 04, 2016 | 40.10 | 40.14 | 39.71 | 39.91 | 26,458,670 | -0.37(-0.92%) |
Feb 03, 2016 | 40.52 | 40.59 | 39.90 | 40.28 | 31,402,636 | -0.09(-0.22%) |
Feb 02, 2016 | 40.59 | 40.59 | 40.26 | 40.36 | 17,524,576 | -0.52(-1.28%) |
Feb 01, 2016 | 40.66 | 41.05 | 40.54 | 40.89 | 23,135,676 | +0.14(+0.33%) |
Jan 29, 2016 | 40.21 | 40.81 | 40.03 | 40.75 | 25,630,978 | +0.81(+2.03%) |
Jan 28, 2016 | 39.67 | 40.08 | 39.55 | 39.94 | 19,493,430 | +0.40(+1.02%) |
Jan 27, 2016 | 39.63 | 40.04 | 39.29 | 39.54 | 21,484,266 | -0.03(-0.08%) |
Jan 26, 2016 | 39.34 | 39.83 | 39.30 | 39.57 | 13,109,426 | +0.35(+0.90%) |
Jan 25, 2016 | 38.93 | 39.55 | 38.86 | 39.22 | 19,767,830 | -0.35(-0.89%) |
Jan 22, 2016 | 39.34 | 39.65 | 39.04 | 39.57 | 17,133,360 | +0.67(+1.71%) |
Jan 21, 2016 | 38.78 | 39.07 | 38.54 | 38.90 | 26,131,196 | +0.15(+0.39%) |
Jan 20, 2016 | 38.81 | 38.98 | 38.04 | 38.75 | 35,255,936 | -0.49(-1.25%) |
Jan 19, 2016 | 39.17 | 39.38 | 38.99 | 39.24 | 18,616,506 | +0.47(+1.20%) |
Jan 15, 2016 | 38.73 | 38.77 | 38.77 | 38.77 | 30,158,388 | -0.62(-1.57%) |
Jan 14, 2016 | 39.32 | 39.67 | 39.14 | 39.39 | 23,699,570 | +0.18(+0.47%) |
Jan 13, 2016 | 39.99 | 40.02 | 39.17 | 39.21 | 24,175,570 | -0.73(-1.83%) |
Jan 12, 2016 | 39.96 | 40.10 | 39.62 | 39.94 | 16,407,127 | +0.22(+0.55%) |
Jan 11, 2016 | 39.59 | 39.87 | 39.34 | 39.72 | 19,793,724 | +0.37(+0.94%) |
Jan 08, 2016 | 39.91 | 39.91 | 39.27 | 39.35 | 18,299,920 | -0.31(-0.77%) |
Jan 07, 2016 | 39.69 | 40.08 | 39.51 | 39.66 | 19,969,716 | -0.48(-1.20%) |
Jan 06, 2016 | 39.87 | 40.30 | 39.85 | 40.14 | 15,481,687 | -0.14(-0.34%) |
Jan 05, 2016 | 40.12 | 40.37 | 40.01 | 40.28 | 10,750,549 | +0.26(+0.64%) |
Jan 04, 2016 | 40.00 | 40.02 | 39.62 | 40.02 | 21,526,334 | -0.51(-1.27%) |
Dec 31, 2015 | 40.85 | 40.53 | 40.53 | 40.53 | 8,472,186 | -0.46(-1.12%) |
Dec 30, 2015 | 41.11 | 41.16 | 40.94 | 40.99 | 8,648,388 | -0.14(-0.35%) |
Dec 29, 2015 | 41.05 | 41.18 | 40.89 | 41.13 | 5,149,529 | +0.35(+0.87%) |
Dec 28, 2015 | 40.66 | 40.79 | 40.62 | 40.78 | 5,755,979 | -0.06(-0.14%) |
Dec 24, 2015 | 40.79 | 40.84 | 40.84 | 40.84 | 2,880,075 | -0.04(-0.10%) |
Dec 23, 2015 | 40.76 | 40.93 | 40.69 | 40.88 | 8,052,047 | +0.30(+0.73%) |
Dec 22, 2015 | 40.12 | 40.63 | 40.03 | 40.58 | 8,950,900 | +0.52(+1.30%) |
Dec 21, 2015 | 39.87 | 40.07 | 39.71 | 40.06 | 10,158,901 | +0.45(+1.14%) |
Dec 18, 2015 | 40.28 | 40.28 | 39.62 | 39.61 | 18,336,750 | -0.71(-1.77%) |
Dec 17, 2015 | 40.85 | 40.85 | 40.32 | 40.32 | 12,844,032 | -0.53(-1.29%) |
Dec 16, 2015 | 40.25 | 40.93 | 40.24 | 40.85 | 26,157,478 | +0.77(+1.93%) |
Dec 15, 2015 | 40.13 | 40.27 | 39.92 | 40.08 | 14,502,622 | +0.26(+0.64%) |
Dec 14, 2015 | 39.43 | 39.85 | 39.28 | 39.82 | 20,840,348 | +0.39(+0.99%) |
Dec 11, 2015 | 39.47 | 39.71 | 39.32 | 39.43 | 14,553,304 | -0.44(-1.10%) |
Dec 10, 2015 | 39.91 | 40.13 | 39.75 | 39.87 | 9,841,256 | +0.05(+0.12%) |
Dec 09, 2015 | 39.98 | 40.41 | 39.66 | 39.82 | 23,618,100 | -0.38(-0.95%) |
Dec 08, 2015 | 40.05 | 40.29 | 39.97 | 40.20 | 8,076,588 | -0.10(-0.26%) |
Dec 07, 2015 | 40.35 | 40.44 | 40.15 | 40.31 | 11,321,073 | +0.11(+0.28%) |
Dec 04, 2015 | 39.42 | 40.23 | 39.26 | 40.20 | 16,040,723 | +0.88(+2.25%) |
Dec 03, 2015 | 39.66 | 39.81 | 39.16 | 39.31 | 15,755,630 | -0.21(-0.52%) |
Dec 02, 2015 | 39.66 | 39.77 | 39.46 | 39.52 | 9,827,823 | -0.20(-0.50%) |
Dec 01, 2015 | 39.46 | 39.74 | 39.46 | 39.72 | 13,561,980 | +0.33(+0.85%) |
Nov 30, 2015 | 39.82 | 39.90 | 39.38 | 39.38 | 12,973,745 | -0.43(-1.08%) |
Nov 27, 2015 | 39.65 | 39.90 | 39.64 | 39.81 | 3,403,877 | +0.15(+0.38%) |
Nov 25, 2015 | 39.56 | 39.66 | 39.66 | 39.66 | 7,025,774 | +0.10(+0.26%) |
Nov 24, 2015 | 39.36 | 39.66 | 39.18 | 39.56 | 12,279,754 | +0.10(+0.26%) |
Nov 23, 2015 | 39.12 | 39.53 | 39.12 | 39.46 | 6,671,344 | +0.34(+0.88%) |
Nov 20, 2015 | 39.57 | 39.75 | 39.08 | 39.11 | 6,885,428 | -0.28(-0.71%) |
Nov 19, 2015 | 39.31 | 39.57 | 39.30 | 39.39 | 9,312,155 | +0.10(+0.26%) |
Nov 18, 2015 | 38.87 | 39.31 | 38.81 | 39.29 | 9,820,569 | +0.53(+1.38%) |
Nov 17, 2015 | 38.87 | 39.07 | 38.64 | 38.75 | 10,109,187 | -0.02(-0.04%) |
Nov 16, 2015 | 37.99 | 38.78 | 37.99 | 38.77 | 12,216,069 | +0.65(+1.71%) |
Nov 13, 2015 | 38.34 | 38.52 | 38.08 | 38.12 | 11,434,471 | -0.33(-0.87%) |
Nov 12, 2015 | 38.88 | 38.92 | 38.45 | 38.45 | 10,632,838 | -0.53(-1.35%) |
Nov 11, 2015 | 38.97 | 39.22 | 38.97 | 38.98 | 9,115,964 | -0.06(-0.14%) |
Nov 10, 2015 | 38.89 | 39.10 | 38.89 | 39.03 | 9,334,215 | +0.10(+0.27%) |
Nov 09, 2015 | 39.00 | 39.07 | 38.71 | 38.93 | 9,908,067 | -0.26(-0.67%) |
Nov 06, 2015 | 39.44 | 39.51 | 38.91 | 39.19 | 17,250,414 | -0.43(-1.09%) |
Nov 05, 2015 | 39.59 | 39.69 | 39.40 | 39.62 | 12,161,492 | -0.01(-0.02%) |
Nov 04, 2015 | 39.85 | 39.92 | 39.48 | 39.63 | 10,123,424 | -0.17(-0.42%) |
Nov 03, 2015 | 39.76 | 39.90 | 39.52 | 39.80 | 15,626,284 | -0.19(-0.48%) |
Nov 02, 2015 | 39.77 | 39.99 | 39.72 | 39.99 | 16,380,560 | +0.24(+0.60%) |
Oct 30, 2015 | 40.07 | 40.07 | 39.74 | 39.75 | 10,762,712 | -0.45(-1.11%) |
Oct 29, 2015 | 40.16 | 40.28 | 39.97 | 40.20 | 7,035,657 | +0.02(+0.04%) |
Oct 28, 2015 | 40.42 | 40.43 | 39.75 | 40.18 | 13,088,942 | -0.23(-0.57%) |
Oct 27, 2015 | 40.23 | 40.41 | 40.10 | 40.41 | 6,432,463 | +0.06(+0.14%) |
Oct 26, 2015 | 40.44 | 40.52 | 40.29 | 40.36 | 11,159,198 | -0.08(-0.20%) |
Oct 23, 2015 | 40.64 | 40.75 | 40.21 | 40.44 | 16,764,734 | -0.06(-0.16%) |
Oct 22, 2015 | 39.87 | 40.56 | 39.80 | 40.50 | 17,053,522 | +0.79(+1.99%) |
Oct 21, 2015 | 39.63 | 39.98 | 39.63 | 39.71 | 18,093,228 | +0.01(+0.02%) |
Oct 20, 2015 | 39.72 | 39.77 | 39.64 | 39.70 | 7,627,363 | -0.02(-0.06%) |
Oct 19, 2015 | 39.55 | 39.73 | 39.43 | 39.73 | 7,885,742 | +0.18(+0.44%) |
Oct 16, 2015 | 39.21 | 39.59 | 39.20 | 39.55 | 8,685,836 | +0.37(+0.96%) |
Oct 15, 2015 | 39.07 | 39.20 | 38.91 | 39.18 | 6,594,909 | +0.35(+0.90%) |
Oct 14, 2015 | 39.21 | 39.36 | 38.74 | 38.83 | 13,515,976 | -0.45(-1.16%) |
Oct 13, 2015 | 39.45 | 39.50 | 39.22 | 39.28 | 12,752,348 | -0.24(-0.61%) |
Oct 12, 2015 | 39.43 | 39.60 | 39.39 | 39.52 | 7,092,778 | +0.10(+0.26%) |
Oct 09, 2015 | 39.40 | 39.54 | 39.29 | 39.42 | 15,634,548 | +0.09(+0.22%) |
Oct 08, 2015 | 38.81 | 39.34 | 38.74 | 39.33 | 15,619,002 | +0.46(+1.19%) |
Oct 07, 2015 | 38.70 | 38.94 | 38.57 | 38.87 | 14,987,589 | +0.35(+0.91%) |
Oct 06, 2015 | 38.70 | 38.83 | 38.50 | 38.52 | 11,850,557 | -0.26(-0.68%) |
Oct 05, 2015 | 38.40 | 38.83 | 38.28 | 38.78 | 13,195,551 | +0.65(+1.71%) |
Oct 02, 2015 | 37.40 | 38.14 | 37.21 | 38.12 | 16,559,512 | +0.52(+1.38%) |
Oct 01, 2015 | 37.63 | 37.72 | 37.32 | 37.61 | 17,274,240 | +0.00(+0.00%) |
Sep 30, 2015 | 37.42 | 37.73 | 37.35 | 37.61 | 15,955,883 | +0.34(+0.92%) |
Sep 29, 2015 | 37.38 | 37.40 | 37.04 | 37.26 | 19,203,952 | -0.02(-0.04%) |
Sep 28, 2015 | 37.74 | 37.82 | 37.21 | 37.28 | 19,846,190 | -0.56(-1.47%) |
Sep 25, 2015 | 37.81 | 38.22 | 37.69 | 37.84 | 15,380,777 | +0.24(+0.64%) |
Sep 24, 2015 | 37.26 | 37.65 | 37.24 | 37.60 | 9,712,496 | +0.06(+0.17%) |
Sep 23, 2015 | 37.46 | 37.59 | 37.34 | 37.54 | 8,104,271 | +0.06(+0.17%) |
Sep 22, 2015 | 37.50 | 37.56 | 37.27 | 37.47 | 13,395,003 | -0.41(-1.09%) |
Sep 21, 2015 | 37.70 | 37.99 | 37.69 | 37.89 | 12,260,412 | +0.28(+0.74%) |
Sep 18, 2015 | 37.61 | 38.02 | 37.61 | 37.61 | 13,766,447 | -0.44(-1.16%) |
Sep 17, 2015 | 38.02 | 38.50 | 37.94 | 38.05 | 16,498,596 | +0.00(+0.00%) |
Sep 16, 2015 | 37.96 | 38.09 | 37.75 | 38.05 | 14,486,498 | +0.43(+1.14%) |
Sep 15, 2015 | 37.22 | 37.69 | 37.07 | 37.62 | 9,199,698 | +0.44(+1.19%) |
Sep 14, 2015 | 37.28 | 37.35 | 37.03 | 37.18 | 7,804,921 | -0.12(-0.32%) |
Sep 11, 2015 | 37.01 | 37.30 | 36.88 | 37.29 | 6,475,348 | +0.25(+0.66%) |
Sep 10, 2015 | 36.81 | 37.31 | 36.80 | 37.05 | 18,926,376 | +0.06(+0.17%) |
Sep 09, 2015 | 37.95 | 37.96 | 36.89 | 36.99 | 9,582,261 | -0.62(-1.64%) |
Sep 08, 2015 | 37.43 | 37.64 | 37.17 | 37.60 | 8,671,027 | +0.77(+2.09%) |
Sep 04, 2015 | 36.95 | 36.84 | 36.84 | 36.84 | 13,269,549 | -0.61(-1.63%) |
Sep 03, 2015 | 37.34 | 37.67 | 37.26 | 37.45 | 9,631,961 | +0.25(+0.68%) |
Sep 02, 2015 | 37.01 | 37.20 | 36.84 | 37.19 | 12,171,030 | +0.50(+1.36%) |
Sep 01, 2015 | 36.72 | 37.10 | 36.46 | 36.69 | 19,687,874 | -0.77(-2.05%) |
Aug 31, 2015 | 37.63 | 37.63 | 37.36 | 37.46 | 16,352,581 | -0.26(-0.69%) |
Aug 28, 2015 | 37.70 | 37.76 | 37.49 | 37.72 | 10,981,379 | -0.08(-0.21%) |
Aug 27, 2015 | 37.56 | 37.92 | 37.11 | 37.80 | 24,690,402 | +0.55(+1.47%) |
Aug 26, 2015 | 36.91 | 37.32 | 36.23 | 37.26 | 30,780,776 | +1.07(+2.95%) |
Aug 25, 2015 | 37.78 | 37.78 | 36.15 | 36.19 | 45,278,776 | -0.28(-0.76%) |
Aug 24, 2015 | 35.95 | 37.29 | 34.63 | 36.46 | 86,792,144 | -1.31(-3.48%) |
Aug 21, 2015 | 38.54 | 38.62 | 37.78 | 37.78 | 29,734,386 | -1.06(-2.73%) |
Aug 20, 2015 | 38.93 | 39.19 | 38.76 | 38.84 | 16,110,057 | -0.36(-0.91%) |
Aug 19, 2015 | 39.47 | 39.49 | 39.01 | 39.20 | 11,756,766 | -0.36(-0.92%) |
Aug 18, 2015 | 39.61 | 39.73 | 39.51 | 39.56 | 6,451,305 | -0.20(-0.50%) |
Aug 17, 2015 | 39.59 | 39.77 | 39.45 | 39.76 | 6,287,329 | +0.04(+0.10%) |
Aug 14, 2015 | 39.58 | 39.73 | 39.49 | 39.72 | 6,626,557 | +0.13(+0.32%) |
Aug 13, 2015 | 39.71 | 39.81 | 39.54 | 39.59 | 6,232,758 | -0.16(-0.40%) |
Aug 12, 2015 | 39.47 | 39.77 | 39.20 | 39.75 | 10,450,697 | +0.02(+0.06%) |
Aug 11, 2015 | 39.61 | 39.81 | 39.59 | 39.73 | 7,092,709 | -0.14(-0.36%) |
Aug 10, 2015 | 39.83 | 39.99 | 39.80 | 39.87 | 7,299,575 | +0.15(+0.38%) |
Aug 07, 2015 | 39.88 | 39.99 | 39.54 | 39.72 | 8,701,044 | -0.22(-0.56%) |
Aug 06, 2015 | 40.34 | 40.34 | 39.88 | 39.94 | 9,963,686 | -0.30(-0.75%) |
Aug 05, 2015 | 40.02 | 40.29 | 40.00 | 40.24 | 6,617,485 | +0.35(+0.87%) |
Aug 04, 2015 | 39.87 | 39.95 | 39.68 | 39.89 | 7,113,911 | +0.00(+0.00%) |
Aug 03, 2015 | 39.83 | 39.93 | 39.72 | 39.89 | 8,791,601 | +0.06(+0.14%) |
Jul 31, 2015 | 39.89 | 39.92 | 39.78 | 39.84 | 7,790,620 | +0.08(+0.20%) |
Jul 30, 2015 | 39.70 | 39.81 | 39.50 | 39.76 | 8,877,120 | -0.13(-0.34%) |
Jul 29, 2015 | 39.80 | 39.98 | 39.72 | 39.89 | 7,710,170 | +0.13(+0.34%) |
Jul 28, 2015 | 39.49 | 39.77 | 39.38 | 39.76 | 11,070,378 | +0.44(+1.13%) |
Jul 27, 2015 | 39.18 | 39.38 | 39.06 | 39.31 | 12,082,396 | -0.02(-0.06%) |
Jul 24, 2015 | 39.65 | 39.65 | 39.29 | 39.34 | 12,566,149 | -0.22(-0.56%) |
Jul 23, 2015 | 39.80 | 39.80 | 39.50 | 39.56 | 5,727,381 | -0.15(-0.38%) |
Jul 22, 2015 | 39.62 | 39.85 | 39.60 | 39.71 | 7,713,720 | +0.09(+0.22%) |
Jul 21, 2015 | 39.62 | 39.74 | 39.51 | 39.62 | 7,761,914 | -0.09(-0.24%) |
Jul 20, 2015 | 39.67 | 39.77 | 39.56 | 39.72 | 8,013,682 | +0.07(+0.18%) |
Jul 17, 2015 | 39.58 | 39.65 | 39.41 | 39.65 | 6,155,916 | -0.02(-0.06%) |
Jul 16, 2015 | 39.46 | 39.73 | 39.42 | 39.67 | 5,621,134 | +0.40(+1.03%) |
Jul 15, 2015 | 39.36 | 39.38 | 39.19 | 39.27 | 7,552,822 | -0.10(-0.26%) |
Jul 14, 2015 | 39.31 | 39.39 | 39.24 | 39.37 | 8,661,450 | +0.06(+0.16%) |
Jul 13, 2015 | 39.12 | 39.32 | 39.12 | 39.31 | 8,880,576 | +0.36(+0.94%) |
Jul 10, 2015 | 38.85 | 39.03 | 38.81 | 38.94 | 9,828,586 | +0.45(+1.17%) |
Jul 09, 2015 | 38.93 | 39.00 | 38.49 | 38.49 | 10,557,854 | +0.03(+0.08%) |
Jul 08, 2015 | 38.56 | 38.74 | 38.44 | 38.46 | 14,844,429 | -0.44(-1.12%) |
Jul 07, 2015 | 38.21 | 38.93 | 38.08 | 38.89 | 22,008,782 | +0.78(+2.06%) |
Jul 06, 2015 | 37.89 | 38.25 | 37.85 | 38.11 | 11,038,730 | -0.03(-0.08%) |
Jul 02, 2015 | 38.20 | 38.14 | 38.14 | 38.14 | 8,785,578 | -0.03(-0.08%) |