Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.25 | 36.88 | 36.20 | 36.73 | 8,561,506 | +0.74(+2.05%) |
Sep 29, 2016 | 36.57 | 36.69 | 35.83 | 35.99 | 7,812,862 | -0.74(-2.01%) |
Sep 28, 2016 | 36.69 | 36.93 | 36.40 | 36.73 | 6,019,595 | -0.03(-0.09%) |
Sep 27, 2016 | 36.22 | 36.76 | 36.09 | 36.76 | 6,868,592 | +0.56(+1.56%) |
Sep 26, 2016 | 36.48 | 36.49 | 36.13 | 36.20 | 7,344,544 | -0.44(-1.21%) |
Sep 23, 2016 | 36.69 | 36.84 | 36.52 | 36.64 | 7,959,604 | -0.03(-0.07%) |
Sep 22, 2016 | 36.61 | 36.90 | 36.50 | 36.66 | 6,712,952 | +0.26(+0.72%) |
Sep 21, 2016 | 36.14 | 36.48 | 35.83 | 36.40 | 6,288,733 | +0.30(+0.82%) |
Sep 20, 2016 | 36.43 | 36.47 | 36.11 | 36.11 | 5,604,447 | -0.09(-0.24%) |
Sep 19, 2016 | 36.50 | 36.79 | 36.12 | 36.20 | 8,697,022 | -0.16(-0.45%) |
Sep 16, 2016 | 35.56 | 36.50 | 35.46 | 36.36 | 18,182,676 | +0.65(+1.82%) |
Sep 15, 2016 | 35.42 | 35.83 | 35.30 | 35.71 | 7,024,396 | +0.27(+0.76%) |
Sep 14, 2016 | 35.34 | 35.64 | 35.21 | 35.44 | 8,875,696 | +0.15(+0.42%) |
Sep 13, 2016 | 35.80 | 35.81 | 35.15 | 35.29 | 7,979,987 | -0.68(-1.88%) |
Sep 12, 2016 | 35.48 | 36.06 | 35.41 | 35.97 | 8,935,245 | +0.36(+1.00%) |
Sep 09, 2016 | 36.09 | 36.11 | 35.61 | 35.61 | 12,641,222 | -0.73(-2.01%) |
Sep 08, 2016 | 36.58 | 36.58 | 36.17 | 36.34 | 8,860,110 | -0.04(-0.12%) |
Sep 07, 2016 | 36.60 | 36.73 | 36.27 | 36.39 | 12,739,942 | -0.23(-0.62%) |
Sep 06, 2016 | 36.56 | 36.75 | 36.30 | 36.61 | 8,151,701 | +0.06(+0.17%) |
Sep 02, 2016 | 36.79 | 36.55 | 36.55 | 36.55 | 8,300,355 | -0.18(-0.50%) |
Sep 01, 2016 | 36.40 | 36.77 | 36.25 | 36.73 | 12,366,403 | +0.24(+0.67%) |
Aug 31, 2016 | 37.23 | 37.32 | 36.41 | 36.49 | 14,331,522 | -0.70(-1.89%) |
Aug 30, 2016 | 37.35 | 37.65 | 36.96 | 37.19 | 14,021,142 | -0.36(-0.97%) |
Aug 29, 2016 | 37.34 | 37.84 | 37.30 | 37.56 | 10,620,624 | +0.23(+0.63%) |
Aug 26, 2016 | 37.10 | 37.59 | 36.55 | 37.32 | 21,499,426 | +0.12(+0.33%) |
Aug 25, 2016 | 37.48 | 38.21 | 36.71 | 37.20 | 44,412,340 | -0.29(-0.76%) |
Aug 24, 2016 | 38.18 | 38.30 | 37.40 | 37.49 | 8,726,773 | -0.63(-1.66%) |
Aug 23, 2016 | 38.53 | 38.58 | 38.12 | 38.12 | 8,522,806 | -0.23(-0.61%) |
Aug 22, 2016 | 38.28 | 38.52 | 38.03 | 38.36 | 7,506,087 | -0.06(-0.16%) |
Aug 19, 2016 | 38.36 | 38.48 | 37.90 | 38.42 | 10,870,166 | -0.10(-0.27%) |
Aug 18, 2016 | 38.80 | 38.85 | 38.43 | 38.52 | 7,541,019 | -0.28(-0.72%) |
Aug 17, 2016 | 39.20 | 39.20 | 38.59 | 38.80 | 9,937,944 | -0.21(-0.53%) |
Aug 16, 2016 | 39.10 | 39.15 | 38.92 | 39.01 | 8,733,566 | -0.20(-0.51%) |
Aug 15, 2016 | 39.13 | 39.28 | 38.95 | 39.21 | 7,514,595 | +0.10(+0.24%) |
Aug 12, 2016 | 38.92 | 39.17 | 38.69 | 39.11 | 7,699,434 | -0.01(-0.02%) |
Aug 11, 2016 | 38.95 | 39.20 | 38.86 | 39.12 | 6,628,410 | +0.21(+0.54%) |
Aug 10, 2016 | 39.15 | 39.30 | 38.80 | 38.91 | 6,939,059 | -0.23(-0.60%) |
Aug 09, 2016 | 39.14 | 39.24 | 39.07 | 39.15 | 7,468,960 | +0.05(+0.13%) |
Aug 08, 2016 | 39.13 | 39.43 | 38.97 | 39.10 | 8,818,246 | -0.21(-0.53%) |
Aug 05, 2016 | 39.08 | 39.44 | 38.97 | 39.30 | 7,548,495 | +0.39(+1.00%) |
Aug 04, 2016 | 39.13 | 39.16 | 38.89 | 38.91 | 7,580,925 | -0.12(-0.31%) |
Aug 03, 2016 | 39.14 | 39.16 | 38.93 | 39.04 | 8,962,335 | -0.10(-0.27%) |
Aug 02, 2016 | 39.70 | 39.77 | 38.95 | 39.14 | 11,921,352 | -0.19(-0.49%) |
Aug 01, 2016 | 38.86 | 39.58 | 38.84 | 39.33 | 13,993,891 | +0.47(+1.21%) |
Jul 29, 2016 | 38.54 | 39.18 | 38.44 | 38.86 | 15,456,973 | +0.26(+0.67%) |
Jul 28, 2016 | 38.23 | 39.22 | 38.15 | 38.60 | 21,055,108 | +0.68(+1.79%) |
Jul 27, 2016 | 37.84 | 38.12 | 37.55 | 37.92 | 17,488,778 | +0.06(+0.16%) |
Jul 26, 2016 | 37.68 | 37.88 | 37.65 | 37.86 | 9,977,645 | +0.17(+0.44%) |
Jul 25, 2016 | 37.41 | 37.72 | 37.40 | 37.70 | 13,272,278 | +0.21(+0.56%) |
Jul 22, 2016 | 37.39 | 37.57 | 37.18 | 37.49 | 11,751,285 | +0.11(+0.30%) |
Jul 21, 2016 | 37.24 | 37.71 | 37.18 | 37.38 | 13,232,626 | +0.34(+0.91%) |
Jul 20, 2016 | 37.17 | 37.27 | 36.56 | 37.04 | 15,759,693 | +0.74(+2.03%) |
Jul 19, 2016 | 36.42 | 36.47 | 36.13 | 36.30 | 9,743,858 | -0.25(-0.69%) |
Jul 18, 2016 | 36.52 | 36.67 | 36.31 | 36.55 | 8,663,947 | -0.01(-0.02%) |
Jul 15, 2016 | 36.82 | 36.93 | 36.50 | 36.56 | 8,859,230 | -0.16(-0.43%) |
Jul 14, 2016 | 36.77 | 36.84 | 36.49 | 36.72 | 10,377,178 | +0.27(+0.74%) |
Jul 13, 2016 | 36.68 | 36.92 | 36.34 | 36.45 | 9,120,274 | -0.21(-0.57%) |
Jul 12, 2016 | 36.54 | 36.81 | 36.37 | 36.66 | 9,580,180 | +0.30(+0.83%) |
Jul 11, 2016 | 36.28 | 36.52 | 36.25 | 36.35 | 10,488,976 | +0.20(+0.55%) |
Jul 08, 2016 | 35.91 | 36.47 | 35.70 | 36.16 | 12,827,849 | +0.46(+1.28%) |
Jul 07, 2016 | 35.24 | 35.88 | 35.21 | 35.70 | 20,419,800 | +0.46(+1.30%) |
Jul 06, 2016 | 33.89 | 35.28 | 33.88 | 35.24 | 15,266,497 | +1.20(+3.52%) |
Jul 05, 2016 | 33.93 | 34.14 | 33.84 | 34.04 | 11,619,869 | -0.09(-0.25%) |
Jul 01, 2016 | 33.93 | 34.13 | 34.13 | 34.13 | 7,999,731 | +0.20(+0.59%) |
Jun 30, 2016 | 33.36 | 33.93 | 33.29 | 33.93 | 12,078,488 | +0.64(+1.92%) |
Jun 29, 2016 | 32.75 | 33.45 | 32.75 | 33.29 | 9,693,478 | +0.87(+2.69%) |
Jun 28, 2016 | 32.18 | 32.44 | 31.99 | 32.42 | 9,708,790 | +0.53(+1.65%) |
Jun 27, 2016 | 32.38 | 32.44 | 31.73 | 31.89 | 14,847,509 | -0.83(-2.53%) |
Jun 24, 2016 | 33.12 | 33.28 | 32.72 | 32.72 | 19,146,054 | -1.48(-4.34%) |
Jun 23, 2016 | 33.71 | 34.20 | 33.65 | 34.20 | 12,461,428 | +0.77(+2.30%) |
Jun 22, 2016 | 32.56 | 33.53 | 32.56 | 33.44 | 12,591,796 | +0.87(+2.68%) |
Jun 21, 2016 | 32.80 | 32.95 | 32.54 | 32.56 | 10,243,217 | -0.02(-0.05%) |
Jun 20, 2016 | 32.69 | 32.85 | 32.58 | 32.58 | 8,929,527 | +0.31(+0.96%) |
Jun 17, 2016 | 32.28 | 32.44 | 32.13 | 32.27 | 11,470,221 | -0.09(-0.29%) |
Jun 16, 2016 | 32.25 | 32.40 | 31.83 | 32.37 | 11,896,435 | +0.06(+0.19%) |
Jun 15, 2016 | 32.58 | 32.69 | 32.28 | 32.31 | 8,940,148 | -0.20(-0.61%) |
Jun 14, 2016 | 32.69 | 32.70 | 32.31 | 32.50 | 11,137,985 | -0.17(-0.53%) |
Jun 13, 2016 | 33.07 | 33.28 | 32.67 | 32.68 | 12,870,085 | -0.47(-1.41%) |
Jun 10, 2016 | 33.38 | 33.40 | 33.00 | 33.14 | 9,183,249 | -0.41(-1.21%) |
Jun 09, 2016 | 33.55 | 33.73 | 33.46 | 33.55 | 11,693,967 | -0.03(-0.10%) |
Jun 08, 2016 | 33.57 | 33.71 | 33.36 | 33.58 | 10,582,715 | -0.02(-0.05%) |
Jun 07, 2016 | 33.76 | 33.90 | 33.59 | 33.60 | 11,820,840 | -0.21(-0.61%) |
Jun 06, 2016 | 33.88 | 33.99 | 33.70 | 33.81 | 10,609,412 | -0.01(-0.03%) |
Jun 03, 2016 | 34.11 | 34.13 | 33.68 | 33.82 | 12,560,693 | -0.30(-0.89%) |
Jun 02, 2016 | 34.09 | 34.21 | 33.96 | 34.12 | 14,782,007 | +0.03(+0.08%) |
Jun 01, 2016 | 33.98 | 34.20 | 33.92 | 34.09 | 13,387,709 | -0.11(-0.33%) |
May 31, 2016 | 33.95 | 34.24 | 33.78 | 34.20 | 18,406,832 | +0.28(+0.84%) |
May 27, 2016 | 33.70 | 33.92 | 33.92 | 33.92 | 14,296,538 | +0.35(+1.05%) |
May 26, 2016 | 33.36 | 33.62 | 33.26 | 33.57 | 14,420,058 | +0.18(+0.54%) |
May 25, 2016 | 32.85 | 33.46 | 32.82 | 33.38 | 18,701,284 | +0.60(+1.84%) |
May 24, 2016 | 32.36 | 32.86 | 32.31 | 32.78 | 10,054,889 | +0.53(+1.63%) |
May 23, 2016 | 32.56 | 32.58 | 32.17 | 32.25 | 8,255,941 | -0.20(-0.61%) |
May 20, 2016 | 32.41 | 32.61 | 32.35 | 32.45 | 9,046,001 | +0.31(+0.97%) |
May 19, 2016 | 32.42 | 32.52 | 31.84 | 32.14 | 9,525,316 | -0.44(-1.35%) |
May 18, 2016 | 32.58 | 32.88 | 32.36 | 32.58 | 12,329,122 | +0.03(+0.11%) |
May 17, 2016 | 32.99 | 33.06 | 32.41 | 32.55 | 9,682,644 | -0.47(-1.41%) |
May 16, 2016 | 32.45 | 33.15 | 32.45 | 33.01 | 11,792,899 | +0.56(+1.73%) |
May 13, 2016 | 32.68 | 32.85 | 32.34 | 32.45 | 10,818,961 | -0.35(-1.05%) |
May 12, 2016 | 32.92 | 32.94 | 32.38 | 32.80 | 12,044,251 | -0.01(-0.03%) |
May 11, 2016 | 32.97 | 33.05 | 32.71 | 32.81 | 12,279,324 | -0.08(-0.24%) |
May 10, 2016 | 33.06 | 33.06 | 32.61 | 32.88 | 13,007,759 | +0.10(+0.32%) |
May 09, 2016 | 32.89 | 33.30 | 32.69 | 32.78 | 12,924,932 | +0.01(+0.03%) |
May 06, 2016 | 32.99 | 33.14 | 32.55 | 32.77 | 13,208,080 | -0.46(-1.38%) |
May 05, 2016 | 33.04 | 33.43 | 32.88 | 33.23 | 19,151,072 | +0.35(+1.05%) |
May 04, 2016 | 33.10 | 33.20 | 32.80 | 32.88 | 16,191,916 | -0.39(-1.17%) |
May 03, 2016 | 33.49 | 33.51 | 32.98 | 33.27 | 21,134,912 | -0.26(-0.77%) |
May 02, 2016 | 33.53 | 33.76 | 33.16 | 33.53 | 24,668,768 | -0.04(-0.13%) |
Apr 29, 2016 | 34.84 | 34.85 | 33.30 | 33.57 | 35,507,704 | -1.31(-3.76%) |
Apr 28, 2016 | 34.59 | 35.98 | 34.52 | 34.89 | 63,172,288 | -2.94(-7.78%) |
Apr 27, 2016 | 37.92 | 37.98 | 37.71 | 37.83 | 5,833,702 | -0.04(-0.11%) |
Apr 26, 2016 | 38.11 | 38.19 | 37.77 | 37.87 | 3,908,447 | -0.11(-0.30%) |
Apr 25, 2016 | 37.99 | 38.15 | 37.81 | 37.99 | 4,792,956 | -0.06(-0.16%) |
Apr 22, 2016 | 37.73 | 38.12 | 37.73 | 38.05 | 5,435,962 | +0.17(+0.46%) |
Apr 21, 2016 | 37.79 | 38.25 | 37.62 | 37.87 | 7,150,125 | -0.08(-0.20%) |
Apr 20, 2016 | 38.39 | 38.48 | 37.55 | 37.95 | 10,072,389 | +0.10(+0.27%) |
Apr 19, 2016 | 37.98 | 37.99 | 37.54 | 37.85 | 9,022,296 | -0.09(-0.23%) |
Apr 18, 2016 | 37.27 | 37.99 | 37.27 | 37.93 | 4,945,874 | +0.47(+1.24%) |
Apr 15, 2016 | 37.57 | 37.59 | 37.27 | 37.47 | 4,194,582 | -0.09(-0.23%) |
Apr 14, 2016 | 37.44 | 37.68 | 37.36 | 37.55 | 3,613,360 | +0.14(+0.37%) |
Apr 13, 2016 | 37.00 | 37.48 | 36.84 | 37.42 | 4,797,442 | +0.68(+1.86%) |
Apr 12, 2016 | 36.34 | 36.95 | 36.34 | 36.73 | 5,945,211 | +0.29(+0.80%) |
Apr 11, 2016 | 36.43 | 36.79 | 36.42 | 36.44 | 4,603,066 | +0.09(+0.26%) |
Apr 08, 2016 | 36.70 | 36.83 | 36.13 | 36.35 | 5,735,521 | -0.21(-0.56%) |
Apr 07, 2016 | 36.60 | 36.81 | 36.24 | 36.55 | 5,713,353 | -0.38(-1.02%) |
Apr 06, 2016 | 36.01 | 37.03 | 36.01 | 36.93 | 7,298,363 | +0.87(+2.40%) |
Apr 05, 2016 | 36.04 | 36.25 | 35.94 | 36.06 | 7,673,329 | -0.24(-0.66%) |
Apr 04, 2016 | 36.32 | 36.60 | 36.17 | 36.30 | 5,136,772 | +0.11(+0.31%) |
Apr 01, 2016 | 35.63 | 36.25 | 35.48 | 36.19 | 4,631,167 | +0.31(+0.86%) |
Mar 31, 2016 | 35.73 | 36.02 | 35.61 | 35.88 | 6,024,685 | +0.15(+0.43%) |
Mar 30, 2016 | 35.69 | 35.98 | 35.59 | 35.73 | 4,002,020 | +0.15(+0.43%) |
Mar 29, 2016 | 34.96 | 35.63 | 34.92 | 35.58 | 4,810,830 | +0.51(+1.44%) |
Mar 28, 2016 | 34.98 | 35.17 | 34.84 | 35.07 | 3,879,423 | +0.11(+0.32%) |
Mar 24, 2016 | 34.86 | 34.96 | 34.96 | 34.96 | 4,966,990 | -0.03(-0.07%) |
Mar 23, 2016 | 35.04 | 35.46 | 34.91 | 34.98 | 4,764,852 | -0.21(-0.61%) |
Mar 22, 2016 | 34.74 | 35.31 | 34.61 | 35.20 | 7,754,497 | +0.23(+0.66%) |
Mar 21, 2016 | 34.81 | 34.98 | 34.69 | 34.97 | 4,726,605 | -0.03(-0.07%) |
Mar 18, 2016 | 34.62 | 35.12 | 34.43 | 34.99 | 11,824,621 | +0.43(+1.24%) |
Mar 17, 2016 | 34.49 | 34.66 | 33.92 | 34.56 | 7,099,684 | +0.09(+0.27%) |
Mar 16, 2016 | 34.43 | 34.58 | 34.13 | 34.47 | 6,286,492 | +0.24(+0.70%) |
Mar 15, 2016 | 34.45 | 34.61 | 33.93 | 34.23 | 6,188,725 | -0.51(-1.48%) |
Mar 14, 2016 | 34.58 | 34.90 | 34.30 | 34.74 | 6,653,545 | +0.11(+0.32%) |
Mar 11, 2016 | 33.67 | 34.70 | 33.53 | 34.63 | 13,739,220 | +1.15(+3.43%) |
Mar 10, 2016 | 33.81 | 34.21 | 33.30 | 33.48 | 10,161,162 | -0.21(-0.64%) |
Mar 09, 2016 | 33.68 | 33.79 | 33.46 | 33.70 | 7,222,721 | +0.09(+0.28%) |
Mar 08, 2016 | 33.41 | 33.88 | 33.35 | 33.60 | 8,980,703 | -0.01(-0.03%) |
Mar 07, 2016 | 33.46 | 33.79 | 33.39 | 33.61 | 6,942,624 | +0.00(+0.00%) |
Mar 04, 2016 | 33.33 | 33.77 | 33.29 | 33.61 | 8,648,508 | +0.31(+0.93%) |
Mar 03, 2016 | 33.08 | 33.36 | 32.68 | 33.30 | 15,755,596 | -0.45(-1.32%) |
Mar 02, 2016 | 33.76 | 33.95 | 33.54 | 33.75 | 8,740,343 | +0.01(+0.03%) |
Mar 01, 2016 | 33.38 | 33.85 | 33.29 | 33.74 | 11,300,066 | +0.51(+1.52%) |
Feb 29, 2016 | 33.75 | 34.17 | 33.23 | 33.23 | 9,864,985 | -0.67(-1.97%) |
Feb 26, 2016 | 33.87 | 34.21 | 33.65 | 33.90 | 10,189,774 | -0.09(-0.28%) |
Feb 25, 2016 | 33.65 | 34.01 | 33.43 | 34.00 | 8,868,930 | +0.37(+1.10%) |
Feb 24, 2016 | 32.75 | 33.73 | 32.57 | 33.63 | 8,222,930 | +0.69(+2.11%) |
Feb 23, 2016 | 33.38 | 33.50 | 32.86 | 32.93 | 7,162,340 | -0.66(-1.97%) |
Feb 22, 2016 | 33.05 | 33.67 | 33.23 | 33.59 | 5,765,838 | +0.54(+1.63%) |
Feb 19, 2016 | 32.87 | 33.16 | 32.72 | 33.05 | 6,685,169 | +0.19(+0.57%) |
Feb 18, 2016 | 32.89 | 33.36 | 32.78 | 32.86 | 6,549,429 | -0.12(-0.36%) |
Feb 17, 2016 | 32.92 | 33.08 | 32.80 | 32.98 | 7,412,515 | +0.39(+1.21%) |
Feb 16, 2016 | 31.85 | 32.61 | 31.84 | 32.59 | 9,278,895 | +0.74(+2.32%) |
Feb 12, 2016 | 31.48 | 31.85 | 31.85 | 31.85 | 7,489,302 | +0.68(+2.17%) |
Feb 11, 2016 | 31.26 | 31.61 | 30.90 | 31.17 | 9,003,571 | -0.75(-2.34%) |
Feb 10, 2016 | 32.24 | 32.75 | 31.84 | 31.92 | 9,220,075 | +0.18(+0.57%) |
Feb 09, 2016 | 31.71 | 32.41 | 31.63 | 31.74 | 10,131,662 | -0.39(-1.23%) |
Feb 08, 2016 | 31.90 | 32.29 | 31.48 | 32.14 | 9,094,089 | +0.04(+0.13%) |
Feb 05, 2016 | 32.80 | 32.90 | 31.84 | 32.09 | 6,702,945 | -0.51(-1.58%) |
Feb 04, 2016 | 32.41 | 32.79 | 32.20 | 32.61 | 5,949,358 | -0.01(-0.03%) |
Feb 03, 2016 | 32.80 | 32.95 | 31.83 | 32.62 | 8,059,502 | +0.12(+0.37%) |
Feb 02, 2016 | 32.60 | 33.23 | 32.44 | 32.50 | 11,228,318 | -0.49(-1.48%) |
Feb 01, 2016 | 31.03 | 33.21 | 31.03 | 32.98 | 16,613,488 | +0.51(+1.59%) |
Jan 29, 2016 | 31.48 | 32.49 | 31.47 | 32.47 | 18,795,934 | +0.98(+3.11%) |
Jan 28, 2016 | 32.95 | 33.03 | 30.88 | 31.49 | 27,445,296 | -3.23(-9.29%) |
Jan 27, 2016 | 34.27 | 35.59 | 34.23 | 34.72 | 12,275,266 | +0.27(+0.77%) |
Jan 26, 2016 | 34.19 | 34.69 | 34.01 | 34.45 | 6,248,529 | +0.43(+1.26%) |
Jan 25, 2016 | 34.34 | 34.45 | 33.95 | 34.02 | 6,183,524 | -0.32(-0.92%) |
Jan 22, 2016 | 34.49 | 34.49 | 34.09 | 34.34 | 10,321,743 | +0.47(+1.39%) |
Jan 21, 2016 | 34.47 | 34.47 | 33.66 | 33.87 | 11,760,805 | -0.41(-1.20%) |
Jan 20, 2016 | 34.08 | 34.55 | 33.53 | 34.28 | 13,148,776 | -0.40(-1.16%) |
Jan 19, 2016 | 35.26 | 35.45 | 34.43 | 34.68 | 8,868,333 | -0.09(-0.27%) |
Jan 15, 2016 | 34.19 | 34.78 | 34.78 | 34.78 | 12,198,676 | -0.48(-1.36%) |
Jan 14, 2016 | 34.61 | 35.45 | 34.43 | 35.26 | 8,540,727 | +0.70(+2.04%) |
Jan 13, 2016 | 35.58 | 35.76 | 34.45 | 34.55 | 6,707,767 | -0.79(-2.23%) |
Jan 12, 2016 | 34.94 | 35.47 | 34.84 | 35.34 | 8,597,606 | +0.62(+1.79%) |
Jan 11, 2016 | 34.76 | 34.87 | 34.18 | 34.72 | 9,196,310 | +0.05(+0.15%) |
Jan 08, 2016 | 35.69 | 35.72 | 34.56 | 34.67 | 8,771,614 | -0.74(-2.09%) |
Jan 07, 2016 | 35.53 | 35.96 | 35.29 | 35.41 | 8,388,843 | -0.87(-2.40%) |
Jan 06, 2016 | 36.07 | 36.64 | 35.98 | 36.28 | 6,928,041 | -0.31(-0.84%) |
Jan 05, 2016 | 36.62 | 36.83 | 36.32 | 36.59 | 9,671,983 | -0.01(-0.02%) |
Jan 04, 2016 | 37.46 | 37.55 | 36.23 | 36.60 | 14,343,334 | -1.69(-4.41%) |
Dec 31, 2015 | 38.46 | 38.28 | 38.28 | 38.28 | 4,917,865 | -0.31(-0.80%) |
Dec 30, 2015 | 39.09 | 39.24 | 38.54 | 38.59 | 5,761,997 | -0.47(-1.20%) |
Dec 29, 2015 | 38.60 | 39.17 | 38.51 | 39.06 | 4,775,594 | +0.67(+1.75%) |
Dec 28, 2015 | 38.29 | 38.47 | 38.21 | 38.39 | 3,217,553 | -0.06(-0.16%) |
Dec 24, 2015 | 38.31 | 38.45 | 38.45 | 38.45 | 1,716,044 | +0.00(+0.00%) |
Dec 23, 2015 | 38.13 | 38.51 | 38.05 | 38.45 | 5,106,271 | +0.53(+1.39%) |
Dec 22, 2015 | 37.71 | 37.99 | 37.48 | 37.92 | 5,123,009 | +0.38(+1.00%) |
Dec 21, 2015 | 37.55 | 37.67 | 37.14 | 37.54 | 6,396,937 | +0.29(+0.78%) |
Dec 18, 2015 | 38.33 | 38.39 | 37.25 | 37.25 | 15,301,660 | -1.33(-3.45%) |
Dec 17, 2015 | 39.29 | 39.40 | 38.57 | 38.58 | 6,794,451 | -0.67(-1.72%) |
Dec 16, 2015 | 39.02 | 39.33 | 38.57 | 39.26 | 8,886,467 | +0.39(+1.01%) |
Dec 15, 2015 | 38.53 | 39.15 | 38.49 | 38.86 | 6,836,455 | +0.66(+1.74%) |
Dec 14, 2015 | 37.89 | 38.22 | 37.48 | 38.20 | 7,241,039 | +0.38(+1.01%) |
Dec 11, 2015 | 38.17 | 38.24 | 37.76 | 37.82 | 6,142,470 | -0.81(-2.10%) |
Dec 10, 2015 | 38.43 | 38.91 | 38.36 | 38.63 | 5,810,328 | +0.30(+0.78%) |
Dec 09, 2015 | 38.69 | 38.96 | 38.20 | 38.33 | 6,503,849 | -0.50(-1.30%) |
Dec 08, 2015 | 38.63 | 39.00 | 38.50 | 38.83 | 6,098,651 | -0.01(-0.02%) |
Dec 07, 2015 | 38.85 | 38.98 | 38.61 | 38.84 | 6,521,976 | +0.22(+0.57%) |
Dec 04, 2015 | 37.86 | 38.67 | 37.76 | 38.62 | 7,552,645 | +0.98(+2.60%) |
Dec 03, 2015 | 38.67 | 38.76 | 37.52 | 37.64 | 8,044,009 | -0.91(-2.37%) |
Dec 02, 2015 | 38.73 | 38.98 | 38.46 | 38.55 | 5,677,884 | -0.20(-0.53%) |
Dec 01, 2015 | 38.55 | 38.81 | 38.31 | 38.75 | 6,561,890 | +0.46(+1.20%) |
Nov 30, 2015 | 38.74 | 38.82 | 38.29 | 38.29 | 9,175,293 | -0.43(-1.10%) |
Nov 27, 2015 | 38.72 | 38.87 | 38.63 | 38.72 | 1,968,399 | +0.01(+0.02%) |
Nov 25, 2015 | 38.69 | 38.71 | 38.71 | 38.71 | 3,613,793 | -0.03(-0.09%) |
Nov 24, 2015 | 38.46 | 38.86 | 38.39 | 38.75 | 5,441,273 | +0.01(+0.02%) |
Nov 23, 2015 | 39.24 | 39.30 | 38.58 | 38.74 | 5,388,743 | -0.49(-1.24%) |
Nov 20, 2015 | 39.24 | 39.54 | 39.08 | 39.22 | 8,376,400 | +0.24(+0.61%) |
Nov 19, 2015 | 38.98 | 39.27 | 38.76 | 38.98 | 8,012,239 | -0.06(-0.15%) |
Nov 18, 2015 | 38.34 | 39.10 | 38.33 | 39.04 | 6,675,825 | +0.88(+2.30%) |
Nov 17, 2015 | 38.27 | 38.51 | 38.03 | 38.17 | 6,796,985 | -0.09(-0.25%) |
Nov 16, 2015 | 37.42 | 38.27 | 37.34 | 38.26 | 7,463,899 | +0.78(+2.09%) |
Nov 13, 2015 | 37.04 | 37.82 | 37.04 | 37.48 | 7,973,804 | -0.20(-0.52%) |
Nov 12, 2015 | 38.20 | 38.33 | 37.65 | 37.67 | 7,054,543 | -0.75(-1.95%) |
Nov 11, 2015 | 39.09 | 39.10 | 38.40 | 38.42 | 5,048,540 | -0.59(-1.51%) |
Nov 10, 2015 | 38.44 | 39.09 | 38.41 | 39.01 | 6,475,941 | +0.61(+1.58%) |
Nov 09, 2015 | 38.76 | 38.76 | 38.25 | 38.40 | 6,974,914 | -0.49(-1.27%) |
Nov 06, 2015 | 38.27 | 38.93 | 38.06 | 38.90 | 7,725,987 | +0.38(+1.00%) |
Nov 05, 2015 | 38.44 | 38.80 | 38.27 | 38.52 | 5,990,781 | +0.00(+0.00%) |
Nov 04, 2015 | 38.98 | 38.98 | 38.40 | 38.52 | 7,632,350 | -0.28(-0.73%) |
Nov 03, 2015 | 38.67 | 38.91 | 38.40 | 38.80 | 4,614,488 | +0.07(+0.18%) |
Nov 02, 2015 | 38.26 | 38.79 | 38.02 | 38.73 | 6,426,103 | +0.54(+1.41%) |
Oct 30, 2015 | 38.52 | 38.65 | 38.16 | 38.19 | 9,903,191 | -0.38(-0.97%) |
Oct 29, 2015 | 38.30 | 38.65 | 38.19 | 38.57 | 8,079,611 | +0.41(+1.07%) |
Oct 28, 2015 | 37.48 | 38.17 | 37.20 | 38.16 | 7,223,974 | +0.75(+2.01%) |
Oct 27, 2015 | 37.12 | 37.49 | 37.09 | 37.41 | 6,737,544 | +0.23(+0.62%) |
Oct 26, 2015 | 37.15 | 37.36 | 37.01 | 37.18 | 6,705,598 | +0.01(+0.02%) |
Oct 23, 2015 | 37.10 | 37.39 | 36.82 | 37.17 | 11,240,969 | +0.09(+0.23%) |
Oct 22, 2015 | 36.15 | 37.14 | 35.60 | 37.08 | 14,592,680 | +1.11(+3.08%) |
Oct 21, 2015 | 36.26 | 36.53 | 35.48 | 35.97 | 10,435,897 | +0.39(+1.10%) |
Oct 20, 2015 | 35.87 | 35.99 | 35.44 | 35.58 | 6,900,358 | -0.35(-0.97%) |
Oct 19, 2015 | 35.90 | 36.12 | 35.67 | 35.93 | 6,488,384 | -0.06(-0.17%) |
Oct 16, 2015 | 35.97 | 36.03 | 35.51 | 35.99 | 7,230,023 | +0.30(+0.84%) |
Oct 15, 2015 | 35.01 | 35.83 | 34.88 | 35.69 | 9,175,550 | +0.98(+2.82%) |
Oct 14, 2015 | 34.93 | 35.24 | 34.66 | 34.71 | 7,527,597 | -0.17(-0.49%) |
Oct 13, 2015 | 34.93 | 35.28 | 34.79 | 34.88 | 6,483,504 | -0.35(-0.99%) |
Oct 12, 2015 | 35.28 | 35.39 | 35.00 | 35.23 | 7,158,966 | -0.27(-0.76%) |
Oct 09, 2015 | 34.81 | 35.58 | 34.70 | 35.50 | 12,270,699 | +0.62(+1.77%) |
Oct 08, 2015 | 34.20 | 34.94 | 33.94 | 34.89 | 11,632,260 | +0.45(+1.30%) |
Oct 07, 2015 | 34.35 | 34.67 | 33.91 | 34.44 | 11,351,631 | +0.63(+1.86%) |
Oct 06, 2015 | 34.96 | 35.04 | 33.29 | 33.81 | 13,791,717 | -1.27(-3.62%) |
Oct 05, 2015 | 35.28 | 35.41 | 34.77 | 35.08 | 10,370,066 | +0.01(+0.02%) |
Oct 02, 2015 | 34.11 | 35.10 | 34.04 | 35.07 | 9,978,627 | +0.53(+1.52%) |