Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.55 | 44.69 | 43.99 | 44.29 | 11,247,482 | +0.17(+0.39%) |
Jul 28, 2016 | 44.18 | 44.23 | 43.87 | 44.11 | 9,655,732 | -0.13(-0.29%) |
Jul 27, 2016 | 44.08 | 44.33 | 43.73 | 44.24 | 10,449,499 | +0.18(+0.41%) |
Jul 26, 2016 | 44.32 | 44.40 | 43.89 | 44.06 | 9,471,899 | -0.15(-0.34%) |
Jul 25, 2016 | 44.26 | 44.26 | 43.77 | 44.21 | 10,646,088 | -0.20(-0.44%) |
Jul 22, 2016 | 44.53 | 44.60 | 44.20 | 44.41 | 8,304,547 | +0.02(+0.05%) |
Jul 21, 2016 | 44.54 | 44.62 | 44.21 | 44.38 | 8,116,154 | +0.00(+0.00%) |
Jul 20, 2016 | 44.54 | 44.63 | 44.36 | 44.38 | 8,577,768 | +0.10(+0.22%) |
Jul 19, 2016 | 44.60 | 44.92 | 44.21 | 44.29 | 11,764,208 | -0.27(-0.61%) |
Jul 18, 2016 | 44.54 | 44.91 | 44.33 | 44.56 | 11,615,633 | -0.46(-1.02%) |
Jul 15, 2016 | 45.15 | 45.24 | 44.73 | 45.02 | 10,812,293 | -0.02(-0.03%) |
Jul 14, 2016 | 45.20 | 45.24 | 44.90 | 45.03 | 9,729,683 | +0.08(+0.17%) |
Jul 13, 2016 | 45.13 | 45.26 | 44.90 | 44.96 | 8,998,245 | -0.04(-0.08%) |
Jul 12, 2016 | 44.75 | 45.14 | 44.60 | 44.99 | 11,128,316 | +0.20(+0.44%) |
Jul 11, 2016 | 44.74 | 45.11 | 44.69 | 44.80 | 9,718,106 | -0.01(-0.02%) |
Jul 08, 2016 | 44.53 | 44.97 | 44.38 | 44.81 | 12,556,442 | +0.43(+0.97%) |
Jul 07, 2016 | 44.46 | 44.56 | 44.01 | 44.38 | 12,387,514 | -0.29(-0.64%) |
Jul 06, 2016 | 43.99 | 44.75 | 43.84 | 44.66 | 18,978,390 | +0.88(+2.00%) |
Jul 05, 2016 | 43.62 | 43.92 | 43.62 | 43.79 | 9,794,220 | +0.05(+0.10%) |
Jul 01, 2016 | 43.44 | 43.74 | 43.74 | 43.74 | 10,422,341 | +0.25(+0.57%) |
Jun 30, 2016 | 43.15 | 43.55 | 42.96 | 43.49 | 12,289,165 | +0.42(+0.98%) |
Jun 29, 2016 | 42.38 | 43.14 | 42.26 | 43.07 | 12,999,295 | +1.11(+2.64%) |
Jun 28, 2016 | 41.85 | 42.03 | 41.61 | 41.96 | 16,901,860 | +0.20(+0.49%) |
Jun 27, 2016 | 41.89 | 42.04 | 41.60 | 41.76 | 17,596,700 | -0.43(-1.02%) |
Jun 24, 2016 | 42.31 | 43.08 | 42.10 | 42.19 | 22,860,668 | -1.36(-3.12%) |
Jun 23, 2016 | 43.39 | 43.55 | 43.11 | 43.55 | 9,228,996 | +0.48(+1.12%) |
Jun 22, 2016 | 42.38 | 43.24 | 42.35 | 43.06 | 16,527,683 | +0.60(+1.40%) |
Jun 21, 2016 | 42.68 | 42.78 | 42.46 | 42.47 | 8,481,397 | +0.08(+0.20%) |
Jun 20, 2016 | 42.53 | 42.73 | 42.37 | 42.38 | 11,522,315 | +0.19(+0.45%) |
Jun 17, 2016 | 43.36 | 43.36 | 42.05 | 42.19 | 23,159,816 | -1.22(-2.80%) |
Jun 16, 2016 | 43.02 | 43.54 | 42.38 | 43.41 | 29,209,862 | +1.06(+2.51%) |
Jun 15, 2016 | 42.59 | 42.67 | 42.24 | 42.34 | 10,131,542 | -0.12(-0.28%) |
Jun 14, 2016 | 42.10 | 42.51 | 41.99 | 42.47 | 11,383,844 | +0.11(+0.25%) |
Jun 13, 2016 | 42.41 | 42.79 | 42.34 | 42.36 | 8,218,902 | -0.18(-0.43%) |
Jun 10, 2016 | 42.55 | 42.74 | 42.36 | 42.54 | 12,728,764 | -0.28(-0.65%) |
Jun 09, 2016 | 43.07 | 43.30 | 42.63 | 42.82 | 12,322,755 | -0.33(-0.76%) |
Jun 08, 2016 | 42.66 | 43.33 | 42.66 | 43.15 | 10,403,006 | +0.46(+1.09%) |
Jun 07, 2016 | 42.83 | 43.01 | 42.62 | 42.68 | 8,349,415 | -0.13(-0.30%) |
Jun 06, 2016 | 42.43 | 42.96 | 42.42 | 42.81 | 9,219,073 | +0.40(+0.94%) |
Jun 03, 2016 | 42.56 | 42.65 | 42.14 | 42.41 | 7,260,517 | -0.13(-0.32%) |
Jun 02, 2016 | 42.26 | 42.58 | 42.20 | 42.55 | 9,742,459 | +0.37(+0.87%) |
Jun 01, 2016 | 42.08 | 42.32 | 41.90 | 42.18 | 8,935,257 | +0.05(+0.12%) |
May 31, 2016 | 42.30 | 42.47 | 41.99 | 42.13 | 12,643,912 | -0.16(-0.39%) |
May 27, 2016 | 42.31 | 42.29 | 42.29 | 42.29 | 10,027,340 | +0.07(+0.16%) |
May 26, 2016 | 42.29 | 42.47 | 42.19 | 42.23 | 7,639,239 | -0.13(-0.32%) |
May 25, 2016 | 41.79 | 42.44 | 41.76 | 42.36 | 12,821,813 | +0.73(+1.74%) |
May 24, 2016 | 41.36 | 41.84 | 41.32 | 41.64 | 8,429,176 | +0.51(+1.24%) |
May 23, 2016 | 41.19 | 41.36 | 41.02 | 41.13 | 7,438,704 | -0.14(-0.34%) |
May 20, 2016 | 41.06 | 41.59 | 40.91 | 41.27 | 11,528,757 | +0.40(+0.97%) |
May 19, 2016 | 40.61 | 41.17 | 40.50 | 40.87 | 11,663,346 | -0.07(-0.16%) |
May 18, 2016 | 40.73 | 41.15 | 40.56 | 40.94 | 9,868,666 | +0.26(+0.64%) |
May 17, 2016 | 40.74 | 40.86 | 40.42 | 40.68 | 15,749,882 | -0.25(-0.60%) |
May 16, 2016 | 40.26 | 41.01 | 40.13 | 40.92 | 8,879,133 | +0.58(+1.43%) |
May 13, 2016 | 40.51 | 40.82 | 40.31 | 40.35 | 9,515,018 | -0.18(-0.44%) |
May 12, 2016 | 40.88 | 40.90 | 40.38 | 40.53 | 11,009,475 | -0.14(-0.35%) |
May 11, 2016 | 40.96 | 41.03 | 40.63 | 40.67 | 8,777,533 | -0.28(-0.68%) |
May 10, 2016 | 40.79 | 40.98 | 40.73 | 40.95 | 8,661,805 | +0.43(+1.07%) |
May 09, 2016 | 40.12 | 40.68 | 40.07 | 40.51 | 10,650,495 | +0.37(+0.93%) |
May 06, 2016 | 40.30 | 40.41 | 39.73 | 40.14 | 14,056,998 | -0.37(-0.91%) |
May 05, 2016 | 40.65 | 40.74 | 39.94 | 40.50 | 14,989,495 | -0.54(-1.31%) |
May 04, 2016 | 40.97 | 41.22 | 40.79 | 41.04 | 10,290,616 | -0.20(-0.49%) |
May 03, 2016 | 41.29 | 41.52 | 41.07 | 41.25 | 10,150,745 | -0.16(-0.40%) |
May 02, 2016 | 41.07 | 41.46 | 40.96 | 41.41 | 12,925,328 | +0.34(+0.84%) |
Apr 29, 2016 | 41.67 | 41.67 | 40.86 | 41.07 | 17,664,868 | -0.67(-1.61%) |
Apr 28, 2016 | 41.85 | 42.11 | 41.59 | 41.74 | 12,145,232 | -0.43(-1.01%) |
Apr 27, 2016 | 41.98 | 42.40 | 41.98 | 42.17 | 9,269,662 | +0.20(+0.48%) |
Apr 26, 2016 | 42.24 | 42.25 | 41.84 | 41.96 | 9,650,341 | -0.13(-0.32%) |
Apr 25, 2016 | 42.29 | 42.41 | 41.93 | 42.10 | 11,057,454 | -0.39(-0.92%) |
Apr 22, 2016 | 42.45 | 42.71 | 42.32 | 42.49 | 9,472,715 | +0.10(+0.25%) |
Apr 21, 2016 | 42.19 | 42.71 | 42.17 | 42.38 | 14,068,902 | +0.01(+0.04%) |
Apr 20, 2016 | 42.80 | 42.98 | 42.26 | 42.37 | 11,378,751 | -0.21(-0.49%) |
Apr 19, 2016 | 42.48 | 42.97 | 42.10 | 42.58 | 10,208,133 | +0.26(+0.62%) |
Apr 18, 2016 | 42.04 | 42.56 | 41.87 | 42.32 | 10,408,462 | +0.28(+0.66%) |
Apr 15, 2016 | 42.33 | 42.35 | 41.84 | 42.04 | 11,263,450 | -0.23(-0.55%) |
Apr 14, 2016 | 41.95 | 42.38 | 41.89 | 42.27 | 11,131,043 | +0.37(+0.88%) |
Apr 13, 2016 | 41.53 | 41.93 | 41.38 | 41.90 | 11,276,843 | +0.46(+1.12%) |
Apr 12, 2016 | 41.16 | 41.75 | 41.14 | 41.44 | 7,928,377 | +0.22(+0.53%) |
Apr 11, 2016 | 41.46 | 41.74 | 41.17 | 41.22 | 9,435,336 | -0.23(-0.56%) |
Apr 08, 2016 | 41.75 | 41.86 | 41.26 | 41.46 | 9,331,060 | -0.04(-0.11%) |
Apr 07, 2016 | 41.44 | 41.77 | 41.22 | 41.50 | 14,070,971 | -0.16(-0.38%) |
Apr 06, 2016 | 40.70 | 41.78 | 40.69 | 41.66 | 16,666,242 | +1.04(+2.56%) |
Apr 05, 2016 | 40.50 | 40.98 | 40.43 | 40.62 | 12,019,762 | -0.12(-0.29%) |
Apr 04, 2016 | 40.37 | 40.91 | 40.25 | 40.74 | 13,687,319 | +0.52(+1.30%) |
Apr 01, 2016 | 39.31 | 40.28 | 39.27 | 40.21 | 11,595,551 | +0.59(+1.49%) |
Mar 31, 2016 | 39.75 | 40.05 | 39.51 | 39.62 | 11,130,584 | -0.23(-0.58%) |
Mar 30, 2016 | 40.05 | 40.10 | 39.77 | 39.85 | 8,551,806 | -0.07(-0.19%) |
Mar 29, 2016 | 39.62 | 40.00 | 39.37 | 39.93 | 9,850,470 | +0.37(+0.93%) |
Mar 28, 2016 | 39.78 | 39.90 | 39.42 | 39.56 | 8,074,805 | -0.18(-0.45%) |
Mar 24, 2016 | 39.53 | 39.74 | 39.74 | 39.74 | 10,103,992 | -0.01(-0.02%) |
Mar 23, 2016 | 40.14 | 40.14 | 39.58 | 39.75 | 13,283,995 | +0.04(+0.09%) |
Mar 22, 2016 | 39.37 | 40.03 | 39.35 | 39.71 | 12,415,716 | +0.17(+0.44%) |
Mar 21, 2016 | 39.19 | 39.56 | 39.01 | 39.54 | 10,212,054 | +0.41(+1.05%) |
Mar 18, 2016 | 38.74 | 39.25 | 38.63 | 39.13 | 19,262,380 | +0.54(+1.40%) |
Mar 17, 2016 | 38.89 | 38.92 | 38.44 | 38.59 | 12,791,088 | -0.31(-0.79%) |
Mar 16, 2016 | 39.17 | 39.17 | 38.61 | 38.89 | 13,329,179 | -0.36(-0.92%) |
Mar 15, 2016 | 39.30 | 39.42 | 38.90 | 39.25 | 12,099,827 | -0.49(-1.24%) |
Mar 14, 2016 | 39.80 | 39.93 | 39.56 | 39.75 | 8,724,129 | -0.09(-0.23%) |
Mar 11, 2016 | 39.70 | 40.03 | 39.52 | 39.84 | 20,742,142 | +0.46(+1.18%) |
Mar 10, 2016 | 39.11 | 39.52 | 38.92 | 39.37 | 16,524,552 | +0.50(+1.30%) |
Mar 09, 2016 | 39.03 | 39.26 | 38.68 | 38.87 | 12,317,629 | -0.07(-0.17%) |
Mar 08, 2016 | 38.87 | 39.29 | 38.81 | 38.94 | 11,139,097 | -0.14(-0.36%) |
Mar 07, 2016 | 38.48 | 39.29 | 38.42 | 39.08 | 10,057,775 | +0.42(+1.08%) |
Mar 04, 2016 | 38.49 | 38.82 | 38.23 | 38.66 | 12,239,479 | -0.01(-0.04%) |
Mar 03, 2016 | 38.74 | 38.80 | 37.97 | 38.68 | 13,213,419 | -0.13(-0.33%) |
Mar 02, 2016 | 38.33 | 38.92 | 38.25 | 38.80 | 16,130,138 | +0.39(+1.00%) |
Mar 01, 2016 | 37.41 | 38.56 | 37.18 | 38.42 | 16,306,866 | +1.14(+3.07%) |
Feb 29, 2016 | 37.50 | 37.73 | 37.23 | 37.27 | 17,349,138 | -0.32(-0.85%) |
Feb 26, 2016 | 37.90 | 37.96 | 37.58 | 37.59 | 12,462,371 | -0.27(-0.71%) |
Feb 25, 2016 | 37.53 | 37.86 | 37.41 | 37.86 | 11,699,733 | +0.33(+0.87%) |
Feb 24, 2016 | 37.24 | 37.58 | 36.84 | 37.53 | 10,201,103 | +0.01(+0.04%) |
Feb 23, 2016 | 37.53 | 37.81 | 37.44 | 37.52 | 10,641,397 | -0.17(-0.45%) |
Feb 22, 2016 | 37.32 | 37.70 | 37.21 | 37.69 | 10,467,321 | +0.48(+1.30%) |
Feb 19, 2016 | 37.30 | 37.35 | 37.02 | 37.21 | 12,075,600 | -0.15(-0.40%) |
Feb 18, 2016 | 37.56 | 37.85 | 37.30 | 37.35 | 12,949,380 | -0.21(-0.55%) |
Feb 17, 2016 | 37.12 | 37.60 | 37.09 | 37.56 | 12,559,382 | +0.61(+1.65%) |
Feb 16, 2016 | 36.67 | 37.11 | 36.55 | 36.95 | 15,375,885 | +0.56(+1.53%) |
Feb 12, 2016 | 36.36 | 36.40 | 36.40 | 36.40 | 18,318,192 | +0.13(+0.37%) |
Feb 11, 2016 | 36.23 | 36.66 | 36.01 | 36.26 | 14,934,848 | -0.50(-1.37%) |
Feb 10, 2016 | 36.75 | 37.42 | 36.74 | 36.77 | 14,856,476 | +0.27(+0.75%) |
Feb 09, 2016 | 36.14 | 36.80 | 35.93 | 36.49 | 14,344,620 | +0.25(+0.68%) |
Feb 08, 2016 | 36.32 | 36.62 | 35.61 | 36.25 | 17,977,122 | -0.41(-1.11%) |
Feb 05, 2016 | 36.08 | 36.91 | 35.83 | 36.66 | 22,743,006 | +0.59(+1.63%) |
Feb 04, 2016 | 36.89 | 36.92 | 35.65 | 36.07 | 27,762,136 | -1.08(-2.92%) |
Feb 03, 2016 | 36.83 | 37.19 | 36.06 | 37.15 | 26,360,382 | -0.27(-0.71%) |
Feb 02, 2016 | 37.32 | 37.49 | 37.04 | 37.42 | 20,070,512 | -0.25(-0.67%) |
Feb 01, 2016 | 37.41 | 37.84 | 37.00 | 37.67 | 15,398,531 | +0.06(+0.16%) |
Jan 29, 2016 | 36.97 | 37.61 | 36.81 | 37.61 | 22,796,532 | +1.09(+2.99%) |
Jan 28, 2016 | 37.36 | 37.52 | 36.36 | 36.52 | 24,407,910 | -0.87(-2.32%) |
Jan 27, 2016 | 37.61 | 38.28 | 36.99 | 37.39 | 17,659,200 | -0.80(-2.10%) |
Jan 26, 2016 | 37.90 | 38.30 | 37.68 | 38.19 | 12,147,474 | +0.39(+1.04%) |
Jan 25, 2016 | 38.12 | 38.19 | 37.68 | 37.80 | 12,501,758 | -0.32(-0.84%) |
Jan 22, 2016 | 38.19 | 38.41 | 37.82 | 38.12 | 14,565,841 | +0.32(+0.84%) |
Jan 21, 2016 | 37.70 | 38.10 | 37.18 | 37.80 | 16,067,493 | +0.27(+0.73%) |
Jan 20, 2016 | 37.33 | 37.87 | 36.60 | 37.53 | 21,446,330 | -0.59(-1.54%) |
Jan 19, 2016 | 38.30 | 38.53 | 37.72 | 38.11 | 14,714,380 | +0.15(+0.39%) |
Jan 15, 2016 | 37.49 | 37.96 | 37.96 | 37.96 | 20,867,030 | -0.49(-1.27%) |
Jan 14, 2016 | 37.61 | 38.68 | 37.55 | 38.45 | 18,277,888 | +0.85(+2.25%) |
Jan 13, 2016 | 38.53 | 38.65 | 37.55 | 37.61 | 22,289,758 | -0.82(-2.13%) |
Jan 12, 2016 | 38.24 | 38.65 | 37.84 | 38.42 | 15,250,457 | +0.38(+1.00%) |
Jan 11, 2016 | 38.04 | 38.26 | 37.57 | 38.04 | 19,354,214 | +0.13(+0.33%) |
Jan 08, 2016 | 38.98 | 38.99 | 37.76 | 37.92 | 19,069,796 | -0.65(-1.69%) |
Jan 07, 2016 | 38.25 | 38.84 | 38.19 | 38.57 | 17,134,176 | -0.34(-0.88%) |
Jan 06, 2016 | 38.98 | 39.31 | 38.76 | 38.91 | 16,792,778 | -0.54(-1.37%) |
Jan 05, 2016 | 39.19 | 39.69 | 39.10 | 39.46 | 14,919,682 | +0.50(+1.28%) |
Jan 04, 2016 | 38.61 | 39.05 | 38.31 | 38.96 | 23,134,258 | -0.25(-0.64%) |
Dec 31, 2015 | 39.20 | 39.21 | 39.21 | 39.21 | 11,171,318 | -0.32(-0.81%) |
Dec 30, 2015 | 39.60 | 39.77 | 39.40 | 39.53 | 7,490,287 | -0.07(-0.17%) |
Dec 29, 2015 | 39.32 | 39.80 | 39.28 | 39.60 | 8,902,313 | +0.37(+0.95%) |
Dec 28, 2015 | 39.19 | 39.37 | 39.02 | 39.23 | 6,514,837 | -0.01(-0.02%) |
Dec 24, 2015 | 39.19 | 39.23 | 39.23 | 39.23 | 4,014,475 | -0.10(-0.25%) |
Dec 23, 2015 | 38.88 | 39.51 | 38.87 | 39.33 | 9,601,253 | +0.65(+1.69%) |
Dec 22, 2015 | 38.61 | 38.77 | 38.07 | 38.68 | 17,777,522 | +0.17(+0.44%) |
Dec 21, 2015 | 38.71 | 38.71 | 38.01 | 38.51 | 15,674,947 | +0.17(+0.45%) |
Dec 18, 2015 | 38.71 | 38.84 | 38.31 | 38.33 | 28,426,066 | -0.76(-1.94%) |
Dec 17, 2015 | 40.17 | 40.27 | 39.09 | 39.09 | 18,206,280 | -1.01(-2.52%) |
Dec 16, 2015 | 39.66 | 40.17 | 39.34 | 40.10 | 13,485,238 | +0.83(+2.12%) |
Dec 15, 2015 | 38.96 | 39.48 | 38.77 | 39.27 | 15,606,122 | +0.52(+1.34%) |
Dec 14, 2015 | 38.71 | 38.87 | 38.34 | 38.75 | 16,163,085 | +0.04(+0.10%) |
Dec 11, 2015 | 39.34 | 39.55 | 38.62 | 38.71 | 14,006,946 | -0.80(-2.03%) |
Dec 10, 2015 | 39.02 | 39.73 | 38.87 | 39.51 | 15,560,029 | +0.64(+1.65%) |
Dec 09, 2015 | 39.21 | 39.46 | 38.65 | 38.87 | 14,072,659 | -0.48(-1.22%) |
Dec 08, 2015 | 39.43 | 40.04 | 39.17 | 39.35 | 10,289,871 | -0.15(-0.39%) |
Dec 07, 2015 | 39.76 | 39.91 | 39.14 | 39.51 | 11,808,793 | +0.03(+0.07%) |
Dec 04, 2015 | 38.91 | 39.51 | 38.88 | 39.48 | 18,597,072 | +0.77(+2.00%) |
Dec 03, 2015 | 39.79 | 39.81 | 38.45 | 38.71 | 18,472,132 | -0.91(-2.29%) |
Dec 02, 2015 | 40.23 | 40.47 | 39.56 | 39.61 | 13,722,233 | -0.55(-1.37%) |
Dec 01, 2015 | 39.57 | 40.21 | 39.33 | 40.16 | 17,659,224 | +1.15(+2.94%) |
Nov 30, 2015 | 39.77 | 39.82 | 39.01 | 39.01 | 18,145,920 | -0.70(-1.76%) |
Nov 27, 2015 | 39.27 | 39.89 | 39.27 | 39.71 | 4,051,263 | +0.18(+0.45%) |
Nov 25, 2015 | 39.46 | 39.54 | 39.54 | 39.54 | 8,259,619 | +0.18(+0.45%) |
Nov 24, 2015 | 39.42 | 39.51 | 39.08 | 39.36 | 14,276,470 | -0.39(-0.98%) |
Nov 23, 2015 | 39.80 | 39.89 | 39.58 | 39.75 | 11,803,958 | -0.07(-0.17%) |
Nov 20, 2015 | 40.19 | 40.38 | 39.74 | 39.82 | 12,137,999 | -0.13(-0.33%) |
Nov 19, 2015 | 40.07 | 40.13 | 39.69 | 39.95 | 9,292,714 | +0.04(+0.09%) |
Nov 18, 2015 | 39.64 | 39.97 | 39.52 | 39.91 | 14,674,431 | +0.38(+0.97%) |
Nov 17, 2015 | 39.53 | 39.96 | 39.22 | 39.53 | 9,683,197 | +0.01(+0.02%) |
Nov 16, 2015 | 38.41 | 39.60 | 38.37 | 39.52 | 9,375,655 | +0.49(+1.26%) |
Nov 13, 2015 | 39.35 | 39.54 | 38.94 | 39.03 | 15,482,168 | +0.00(+0.00%) |
Nov 12, 2015 | 39.44 | 39.72 | 39.03 | 39.03 | 11,654,498 | -0.51(-1.28%) |
Nov 11, 2015 | 40.34 | 40.48 | 39.51 | 39.54 | 11,609,456 | -0.52(-1.30%) |
Nov 10, 2015 | 40.02 | 40.18 | 39.76 | 40.06 | 10,139,142 | +0.14(+0.35%) |
Nov 09, 2015 | 39.76 | 40.04 | 39.55 | 39.92 | 12,419,033 | -0.27(-0.68%) |
Nov 06, 2015 | 40.32 | 40.39 | 39.75 | 40.19 | 14,569,713 | -0.32(-0.80%) |
Nov 05, 2015 | 40.82 | 40.98 | 40.24 | 40.52 | 12,291,859 | -0.35(-0.86%) |
Nov 04, 2015 | 40.82 | 41.04 | 40.61 | 40.87 | 10,527,909 | +0.31(+0.76%) |
Nov 03, 2015 | 40.54 | 40.76 | 40.09 | 40.56 | 12,522,351 | +0.00(+0.00%) |
Nov 02, 2015 | 40.25 | 40.72 | 40.05 | 40.56 | 14,347,091 | +0.33(+0.82%) |
Oct 30, 2015 | 40.32 | 40.67 | 40.23 | 40.23 | 14,969,800 | -0.15(-0.38%) |
Oct 29, 2015 | 40.45 | 40.95 | 40.09 | 40.38 | 12,102,609 | -0.17(-0.42%) |
Oct 28, 2015 | 39.74 | 40.58 | 39.41 | 40.55 | 19,986,964 | +1.20(+3.05%) |
Oct 27, 2015 | 39.57 | 39.82 | 38.84 | 39.35 | 18,963,678 | +0.41(+1.06%) |
Oct 26, 2015 | 38.75 | 39.13 | 38.62 | 38.94 | 14,911,539 | +0.02(+0.06%) |
Oct 23, 2015 | 38.53 | 39.19 | 38.37 | 38.92 | 21,336,930 | +0.64(+1.67%) |
Oct 22, 2015 | 37.40 | 38.68 | 37.02 | 38.28 | 25,067,812 | +1.05(+2.81%) |
Oct 21, 2015 | 37.35 | 37.52 | 36.91 | 37.23 | 15,390,583 | +0.15(+0.40%) |
Oct 20, 2015 | 37.82 | 37.88 | 36.87 | 37.09 | 13,512,519 | -0.74(-1.97%) |
Oct 19, 2015 | 37.78 | 37.94 | 37.48 | 37.83 | 11,470,290 | -0.06(-0.16%) |
Oct 16, 2015 | 37.76 | 38.06 | 37.59 | 37.89 | 15,071,766 | +0.56(+1.50%) |
Oct 15, 2015 | 36.56 | 37.59 | 36.25 | 37.33 | 19,072,890 | +0.87(+2.38%) |
Oct 14, 2015 | 36.50 | 36.89 | 36.39 | 36.46 | 18,655,662 | +0.05(+0.14%) |
Oct 13, 2015 | 37.37 | 37.47 | 36.33 | 36.41 | 20,251,524 | -0.91(-2.45%) |
Oct 12, 2015 | 36.59 | 37.42 | 36.57 | 37.32 | 15,833,563 | -0.18(-0.47%) |
Oct 09, 2015 | 37.53 | 37.91 | 37.31 | 37.50 | 14,839,331 | -0.05(-0.14%) |
Oct 08, 2015 | 37.28 | 37.67 | 36.90 | 37.55 | 17,041,306 | +0.05(+0.14%) |
Oct 07, 2015 | 37.14 | 37.62 | 36.63 | 37.50 | 19,762,320 | +0.85(+2.31%) |
Oct 06, 2015 | 37.82 | 37.82 | 36.30 | 36.65 | 22,410,298 | -1.05(-2.79%) |
Oct 05, 2015 | 37.59 | 37.77 | 37.31 | 37.70 | 21,578,842 | +0.80(+2.17%) |
Oct 02, 2015 | 35.91 | 36.91 | 35.58 | 36.90 | 33,000,810 | +0.57(+1.56%) |
Oct 01, 2015 | 36.32 | 36.48 | 35.72 | 36.34 | 19,577,014 | -0.01(-0.04%) |
Sep 30, 2015 | 36.36 | 36.46 | 35.95 | 36.35 | 17,227,600 | +0.54(+1.52%) |
Sep 29, 2015 | 35.75 | 36.28 | 35.47 | 35.81 | 17,395,680 | +0.17(+0.47%) |
Sep 28, 2015 | 36.28 | 36.34 | 35.39 | 35.64 | 27,377,974 | -0.87(-2.38%) |
Sep 25, 2015 | 37.48 | 37.77 | 36.16 | 36.50 | 20,819,532 | -0.73(-1.96%) |
Sep 24, 2015 | 37.19 | 37.43 | 36.96 | 37.23 | 14,276,567 | -0.32(-0.86%) |
Sep 23, 2015 | 37.34 | 37.86 | 37.09 | 37.56 | 13,662,829 | +0.21(+0.57%) |
Sep 22, 2015 | 37.20 | 37.53 | 36.99 | 37.34 | 17,385,806 | -0.18(-0.47%) |
Sep 21, 2015 | 38.59 | 38.59 | 37.31 | 37.52 | 23,428,822 | -0.85(-2.21%) |
Sep 18, 2015 | 39.51 | 39.65 | 38.20 | 38.37 | 39,400,552 | -1.35(-3.39%) |
Sep 17, 2015 | 39.63 | 40.11 | 39.02 | 39.71 | 30,978,990 | +0.07(+0.17%) |
Sep 16, 2015 | 39.38 | 39.72 | 39.24 | 39.65 | 11,795,721 | +0.24(+0.60%) |
Sep 15, 2015 | 38.84 | 39.66 | 38.76 | 39.41 | 16,022,461 | +0.89(+2.31%) |
Sep 14, 2015 | 38.36 | 38.81 | 38.26 | 38.52 | 11,945,132 | +0.18(+0.48%) |
Sep 11, 2015 | 38.43 | 38.60 | 38.06 | 38.34 | 16,428,204 | -0.13(-0.34%) |
Sep 10, 2015 | 37.96 | 38.82 | 37.84 | 38.47 | 19,275,472 | +0.58(+1.52%) |
Sep 09, 2015 | 38.83 | 38.91 | 37.81 | 37.89 | 15,211,938 | -0.55(-1.44%) |
Sep 08, 2015 | 38.68 | 38.69 | 38.09 | 38.45 | 20,502,444 | +0.80(+2.13%) |
Sep 04, 2015 | 38.02 | 37.65 | 37.65 | 37.65 | 19,859,362 | -0.77(-2.01%) |
Sep 03, 2015 | 38.87 | 39.08 | 38.38 | 38.42 | 16,648,393 | -0.24(-0.62%) |
Sep 02, 2015 | 38.80 | 38.87 | 38.20 | 38.66 | 17,994,846 | +0.33(+0.86%) |
Sep 01, 2015 | 38.43 | 38.84 | 38.09 | 38.33 | 21,580,732 | -0.96(-2.45%) |
Aug 31, 2015 | 40.22 | 40.35 | 39.13 | 39.29 | 17,699,154 | -1.11(-2.75%) |
Aug 28, 2015 | 39.97 | 40.43 | 39.84 | 40.40 | 17,537,422 | +0.31(+0.76%) |
Aug 27, 2015 | 40.34 | 40.43 | 39.14 | 40.10 | 22,112,548 | +0.39(+0.97%) |
Aug 26, 2015 | 38.97 | 39.85 | 38.30 | 39.71 | 31,370,584 | +2.37(+6.35%) |
Aug 25, 2015 | 40.42 | 40.43 | 37.21 | 37.34 | 31,313,204 | -2.06(-5.22%) |
Aug 24, 2015 | 38.73 | 40.23 | 33.34 | 39.40 | 34,039,376 | -1.30(-3.19%) |
Aug 21, 2015 | 41.29 | 42.05 | 40.69 | 40.70 | 24,164,220 | -0.86(-2.07%) |
Aug 20, 2015 | 42.53 | 42.72 | 41.40 | 41.56 | 32,471,614 | -1.98(-4.54%) |
Aug 19, 2015 | 43.29 | 43.83 | 43.19 | 43.53 | 10,944,760 | +0.00(+0.00%) |
Aug 18, 2015 | 43.54 | 43.75 | 43.46 | 43.53 | 9,315,358 | -0.04(-0.08%) |
Aug 17, 2015 | 42.91 | 43.60 | 42.75 | 43.57 | 8,378,472 | +0.39(+0.90%) |
Aug 14, 2015 | 43.06 | 43.47 | 42.96 | 43.18 | 12,973,086 | +0.15(+0.34%) |
Aug 13, 2015 | 42.72 | 43.38 | 42.69 | 43.04 | 15,016,101 | +0.53(+1.24%) |
Aug 12, 2015 | 41.80 | 42.53 | 41.68 | 42.51 | 10,696,232 | +0.36(+0.87%) |
Aug 11, 2015 | 42.27 | 42.46 | 42.00 | 42.15 | 9,700,405 | -0.47(-1.11%) |
Aug 10, 2015 | 42.51 | 42.76 | 42.51 | 42.62 | 6,923,939 | +0.32(+0.76%) |
Aug 07, 2015 | 42.58 | 42.65 | 42.08 | 42.30 | 13,310,192 | -0.34(-0.79%) |
Aug 06, 2015 | 43.17 | 43.23 | 42.56 | 42.64 | 9,619,984 | -0.49(-1.13%) |
Aug 05, 2015 | 43.11 | 43.25 | 42.88 | 43.12 | 7,814,854 | +0.29(+0.68%) |
Aug 04, 2015 | 43.37 | 43.40 | 42.59 | 42.83 | 9,503,231 | -0.26(-0.59%) |