Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.81 | 41.19 | 40.36 | 40.63 | 1,804,150 | +0.09(+0.22%) |
Sep 29, 2016 | 41.10 | 41.28 | 40.51 | 40.54 | 1,553,026 | -0.71(-1.72%) |
Sep 28, 2016 | 41.12 | 41.41 | 40.87 | 41.25 | 1,378,437 | +0.22(+0.54%) |
Sep 27, 2016 | 41.24 | 41.49 | 40.93 | 41.03 | 1,452,124 | -0.35(-0.86%) |
Sep 26, 2016 | 41.19 | 41.63 | 41.00 | 41.38 | 1,577,135 | +0.08(+0.19%) |
Sep 23, 2016 | 40.89 | 41.50 | 40.72 | 41.30 | 2,164,635 | +0.28(+0.69%) |
Sep 22, 2016 | 41.26 | 41.48 | 40.84 | 41.02 | 1,402,486 | +0.09(+0.22%) |
Sep 21, 2016 | 41.17 | 41.24 | 40.40 | 40.93 | 1,674,532 | -0.11(-0.26%) |
Sep 20, 2016 | 41.17 | 41.50 | 40.97 | 41.03 | 809,561 | +0.04(+0.11%) |
Sep 19, 2016 | 40.95 | 41.35 | 40.91 | 40.99 | 1,137,174 | +0.34(+0.83%) |
Sep 16, 2016 | 40.77 | 40.94 | 40.25 | 40.65 | 1,752,761 | -0.36(-0.89%) |
Sep 15, 2016 | 40.12 | 41.12 | 40.09 | 41.02 | 1,628,087 | +0.77(+1.92%) |
Sep 14, 2016 | 40.15 | 40.73 | 40.10 | 40.25 | 1,832,520 | +0.00(+0.00%) |
Sep 13, 2016 | 40.16 | 40.61 | 39.81 | 40.25 | 1,819,435 | -0.39(-0.96%) |
Sep 12, 2016 | 39.98 | 40.77 | 39.97 | 40.64 | 2,576,169 | +0.35(+0.86%) |
Sep 09, 2016 | 41.28 | 41.34 | 40.29 | 40.29 | 2,038,746 | -1.44(-3.44%) |
Sep 08, 2016 | 41.98 | 42.27 | 41.66 | 41.73 | 925,579 | -0.39(-0.93%) |
Sep 07, 2016 | 41.55 | 42.21 | 41.55 | 42.12 | 1,692,922 | +0.04(+0.11%) |
Sep 06, 2016 | 43.17 | 43.33 | 42.07 | 42.07 | 2,065,964 | -1.02(-2.37%) |
Sep 02, 2016 | 42.44 | 43.09 | 43.09 | 43.09 | 2,409,062 | +0.98(+2.32%) |
Sep 01, 2016 | 41.73 | 42.12 | 41.41 | 42.12 | 1,772,649 | +0.33(+0.79%) |
Aug 31, 2016 | 41.55 | 41.97 | 41.43 | 41.79 | 2,386,679 | +0.17(+0.40%) |
Aug 30, 2016 | 41.53 | 41.88 | 41.40 | 41.62 | 1,684,431 | +0.00(+0.00%) |
Aug 29, 2016 | 41.27 | 41.71 | 41.26 | 41.62 | 1,258,155 | +0.22(+0.53%) |
Aug 26, 2016 | 42.27 | 42.34 | 41.22 | 41.40 | 2,049,460 | -0.73(-1.74%) |
Aug 25, 2016 | 41.91 | 42.50 | 41.91 | 42.13 | 1,661,103 | +0.13(+0.32%) |
Aug 24, 2016 | 42.04 | 42.22 | 41.85 | 42.00 | 1,408,491 | -0.11(-0.25%) |
Aug 23, 2016 | 42.02 | 42.59 | 41.91 | 42.11 | 2,079,756 | +0.68(+1.64%) |
Aug 22, 2016 | 40.89 | 41.43 | 40.50 | 41.42 | 1,756,906 | +0.44(+1.08%) |
Aug 19, 2016 | 40.74 | 41.12 | 40.61 | 40.98 | 1,395,867 | +0.04(+0.09%) |
Aug 18, 2016 | 41.10 | 41.10 | 40.70 | 40.95 | 1,128,366 | -0.17(-0.41%) |
Aug 17, 2016 | 41.46 | 41.47 | 40.89 | 41.12 | 1,678,286 | -0.34(-0.83%) |
Aug 16, 2016 | 41.59 | 41.76 | 41.36 | 41.46 | 1,591,776 | -0.16(-0.38%) |
Aug 15, 2016 | 41.59 | 41.96 | 41.51 | 41.62 | 1,306,301 | +0.17(+0.41%) |
Aug 12, 2016 | 41.65 | 41.90 | 41.20 | 41.45 | 1,576,650 | -0.21(-0.51%) |
Aug 11, 2016 | 41.53 | 42.02 | 41.46 | 41.66 | 2,046,921 | +0.21(+0.51%) |
Aug 10, 2016 | 41.26 | 41.51 | 41.05 | 41.45 | 1,560,253 | +0.15(+0.36%) |
Aug 09, 2016 | 41.04 | 41.51 | 40.74 | 41.30 | 4,578,177 | +0.36(+0.88%) |
Aug 08, 2016 | 41.34 | 41.35 | 40.69 | 40.94 | 1,852,015 | -0.38(-0.92%) |
Aug 05, 2016 | 41.42 | 41.74 | 41.15 | 41.32 | 1,863,217 | +0.13(+0.32%) |
Aug 04, 2016 | 41.02 | 41.56 | 40.78 | 41.19 | 1,758,173 | +0.34(+0.82%) |
Aug 03, 2016 | 40.59 | 40.87 | 40.20 | 40.85 | 2,493,023 | +0.21(+0.52%) |
Aug 02, 2016 | 41.52 | 41.67 | 40.53 | 40.64 | 2,208,258 | -1.02(-2.44%) |
Aug 01, 2016 | 41.84 | 41.88 | 41.51 | 41.65 | 1,929,819 | -0.04(-0.08%) |
Jul 29, 2016 | 41.68 | 41.72 | 40.83 | 41.69 | 4,145,515 | -0.12(-0.30%) |
Jul 28, 2016 | 43.06 | 44.18 | 41.69 | 41.81 | 3,471,021 | -1.59(-3.66%) |
Jul 27, 2016 | 43.63 | 43.63 | 43.06 | 43.40 | 1,689,406 | -0.18(-0.41%) |
Jul 26, 2016 | 42.98 | 43.60 | 42.98 | 43.58 | 1,467,311 | +0.68(+1.59%) |
Jul 25, 2016 | 43.03 | 43.28 | 42.68 | 42.90 | 1,308,614 | -0.12(-0.29%) |
Jul 22, 2016 | 43.12 | 43.51 | 42.95 | 43.02 | 1,328,691 | -0.01(-0.02%) |
Jul 21, 2016 | 43.65 | 43.78 | 42.93 | 43.03 | 1,177,239 | -0.63(-1.44%) |
Jul 20, 2016 | 43.32 | 43.83 | 43.02 | 43.66 | 1,543,649 | +0.40(+0.92%) |
Jul 19, 2016 | 43.28 | 43.37 | 42.84 | 43.26 | 1,440,173 | -0.12(-0.29%) |
Jul 18, 2016 | 43.37 | 43.57 | 43.08 | 43.39 | 1,007,202 | +0.02(+0.04%) |
Jul 15, 2016 | 43.53 | 43.74 | 43.20 | 43.37 | 1,798,117 | +0.66(+1.55%) |
Jul 14, 2016 | 42.99 | 43.19 | 42.52 | 42.71 | 1,162,467 | -0.04(-0.08%) |
Jul 13, 2016 | 42.25 | 43.07 | 42.17 | 42.74 | 1,452,578 | +0.51(+1.21%) |
Jul 12, 2016 | 42.12 | 42.28 | 41.79 | 42.23 | 1,355,640 | +0.29(+0.70%) |
Jul 11, 2016 | 41.75 | 42.05 | 41.47 | 41.94 | 1,367,184 | +0.38(+0.91%) |
Jul 08, 2016 | 40.96 | 41.67 | 40.37 | 41.56 | 2,041,397 | +1.18(+2.93%) |
Jul 07, 2016 | 40.56 | 40.87 | 40.13 | 40.37 | 1,824,405 | -0.11(-0.26%) |
Jul 06, 2016 | 39.82 | 40.58 | 39.47 | 40.48 | 1,562,133 | +0.62(+1.55%) |
Jul 05, 2016 | 40.56 | 40.56 | 39.75 | 39.86 | 1,888,323 | -0.90(-2.21%) |
Jul 01, 2016 | 40.47 | 40.76 | 40.76 | 40.76 | 1,584,242 | +0.14(+0.35%) |
Jun 30, 2016 | 39.95 | 40.70 | 39.70 | 40.62 | 2,341,495 | +0.74(+1.86%) |
Jun 29, 2016 | 39.44 | 40.09 | 39.12 | 39.88 | 2,658,070 | +0.99(+2.54%) |
Jun 28, 2016 | 38.76 | 39.07 | 38.37 | 38.89 | 2,457,164 | +0.41(+1.06%) |
Jun 27, 2016 | 39.85 | 40.09 | 38.28 | 38.48 | 2,241,831 | -1.78(-4.41%) |
Jun 24, 2016 | 40.66 | 41.30 | 40.16 | 40.26 | 2,096,823 | -2.02(-4.79%) |
Jun 23, 2016 | 42.30 | 42.45 | 42.09 | 42.28 | 969,545 | +0.42(+1.01%) |
Jun 22, 2016 | 41.72 | 42.10 | 41.59 | 41.86 | 1,245,398 | +0.24(+0.57%) |
Jun 21, 2016 | 41.73 | 41.88 | 41.53 | 41.62 | 1,407,146 | +0.02(+0.04%) |
Jun 20, 2016 | 41.99 | 42.39 | 41.54 | 41.60 | 2,434,230 | +0.21(+0.51%) |
Jun 17, 2016 | 41.72 | 41.87 | 41.04 | 41.39 | 2,606,118 | -0.42(-1.01%) |
Jun 16, 2016 | 41.35 | 41.87 | 41.16 | 41.81 | 1,656,382 | +0.28(+0.68%) |
Jun 15, 2016 | 41.67 | 42.11 | 41.51 | 41.53 | 1,795,189 | -0.04(-0.11%) |
Jun 14, 2016 | 41.71 | 41.74 | 41.25 | 41.58 | 2,501,756 | -0.22(-0.53%) |
Jun 13, 2016 | 42.33 | 42.46 | 41.53 | 41.80 | 2,511,746 | -0.76(-1.79%) |
Jun 10, 2016 | 41.42 | 42.63 | 41.13 | 42.56 | 5,001,908 | +0.86(+2.06%) |
Jun 09, 2016 | 40.59 | 41.83 | 40.48 | 41.70 | 3,162,252 | +0.90(+2.21%) |
Jun 08, 2016 | 40.65 | 40.87 | 40.16 | 40.80 | 3,213,036 | +0.17(+0.41%) |
Jun 07, 2016 | 40.54 | 40.78 | 40.27 | 40.63 | 2,398,175 | +0.16(+0.39%) |
Jun 06, 2016 | 41.09 | 41.26 | 40.25 | 40.47 | 3,084,322 | -0.58(-1.42%) |
Jun 03, 2016 | 41.22 | 41.23 | 40.88 | 41.05 | 1,330,012 | -0.23(-0.56%) |
Jun 02, 2016 | 40.89 | 41.28 | 40.58 | 41.28 | 1,511,343 | +0.24(+0.58%) |
Jun 01, 2016 | 40.89 | 41.14 | 40.41 | 41.05 | 1,417,948 | +0.15(+0.37%) |
May 31, 2016 | 41.42 | 41.75 | 40.70 | 40.89 | 2,248,127 | -0.37(-0.90%) |
May 27, 2016 | 40.93 | 41.26 | 41.26 | 41.26 | 1,252,788 | +0.28(+0.69%) |
May 26, 2016 | 41.36 | 41.36 | 40.72 | 40.98 | 1,932,031 | -0.34(-0.83%) |
May 25, 2016 | 41.35 | 41.57 | 41.19 | 41.33 | 1,697,751 | +0.14(+0.34%) |
May 24, 2016 | 40.82 | 41.37 | 40.79 | 41.19 | 2,119,639 | +0.48(+1.17%) |
May 23, 2016 | 41.23 | 41.34 | 40.67 | 40.71 | 2,975,660 | -0.56(-1.37%) |
May 20, 2016 | 41.30 | 41.51 | 40.93 | 41.27 | 2,073,552 | +0.16(+0.39%) |
May 19, 2016 | 41.12 | 41.40 | 40.30 | 41.12 | 2,847,480 | -0.15(-0.36%) |
May 18, 2016 | 41.25 | 41.61 | 41.00 | 41.26 | 2,088,412 | -0.02(-0.04%) |
May 17, 2016 | 41.97 | 42.12 | 41.12 | 41.28 | 2,007,559 | -0.94(-2.23%) |
May 16, 2016 | 41.95 | 42.54 | 41.70 | 42.22 | 1,530,426 | +0.19(+0.44%) |
May 13, 2016 | 42.00 | 42.35 | 41.83 | 42.04 | 2,062,184 | -0.05(-0.13%) |
May 12, 2016 | 41.58 | 42.57 | 41.58 | 42.09 | 2,074,178 | +1.02(+2.49%) |
May 11, 2016 | 41.74 | 41.74 | 40.94 | 41.07 | 1,191,752 | -0.60(-1.44%) |
May 10, 2016 | 41.70 | 42.08 | 41.48 | 41.67 | 1,473,300 | +0.06(+0.15%) |
May 09, 2016 | 40.83 | 41.76 | 40.74 | 41.61 | 1,424,710 | +0.56(+1.37%) |
May 06, 2016 | 40.90 | 41.14 | 40.51 | 41.04 | 1,741,823 | +0.03(+0.06%) |
May 05, 2016 | 40.95 | 41.34 | 40.86 | 41.02 | 1,913,409 | +0.05(+0.13%) |
May 04, 2016 | 41.16 | 41.31 | 40.75 | 40.97 | 1,426,518 | -0.49(-1.19%) |
May 03, 2016 | 42.37 | 42.58 | 41.34 | 41.46 | 2,493,315 | -1.38(-3.23%) |
May 02, 2016 | 41.62 | 42.94 | 41.56 | 42.84 | 3,354,249 | +1.14(+2.72%) |
Apr 29, 2016 | 42.30 | 42.56 | 40.25 | 41.70 | 7,958,175 | -0.87(-2.05%) |
Apr 28, 2016 | 42.92 | 44.06 | 42.22 | 42.58 | 7,064,523 | -3.81(-8.22%) |
Apr 27, 2016 | 45.90 | 46.52 | 45.62 | 46.39 | 3,121,310 | +0.65(+1.42%) |
Apr 26, 2016 | 45.52 | 45.86 | 45.24 | 45.74 | 1,688,585 | +0.27(+0.60%) |
Apr 25, 2016 | 45.54 | 45.67 | 44.86 | 45.47 | 1,731,279 | -0.31(-0.67%) |
Apr 22, 2016 | 44.85 | 46.13 | 44.72 | 45.77 | 3,177,635 | +1.09(+2.44%) |
Apr 21, 2016 | 45.47 | 45.69 | 44.63 | 44.68 | 1,909,120 | -0.70(-1.53%) |
Apr 20, 2016 | 44.99 | 45.54 | 44.71 | 45.38 | 2,240,010 | +0.64(+1.44%) |
Apr 19, 2016 | 44.92 | 45.05 | 44.49 | 44.73 | 1,684,248 | +0.04(+0.10%) |
Apr 18, 2016 | 44.84 | 45.02 | 44.35 | 44.69 | 2,300,696 | +0.63(+1.44%) |
Apr 15, 2016 | 43.79 | 44.13 | 43.52 | 44.06 | 1,393,602 | +0.36(+0.83%) |
Apr 14, 2016 | 44.22 | 44.29 | 43.38 | 43.70 | 1,159,951 | -0.36(-0.82%) |
Apr 13, 2016 | 43.49 | 44.09 | 42.69 | 44.06 | 2,052,856 | +0.86(+2.00%) |
Apr 12, 2016 | 43.69 | 43.81 | 43.14 | 43.19 | 1,241,413 | -0.51(-1.17%) |
Apr 11, 2016 | 43.85 | 44.25 | 43.47 | 43.70 | 2,507,622 | +0.11(+0.24%) |
Apr 08, 2016 | 43.46 | 43.75 | 43.19 | 43.60 | 1,914,095 | +0.45(+1.04%) |
Apr 07, 2016 | 43.55 | 43.62 | 42.92 | 43.15 | 1,757,982 | -0.67(-1.53%) |
Apr 06, 2016 | 42.54 | 43.83 | 42.31 | 43.82 | 2,370,095 | +1.29(+3.04%) |
Apr 05, 2016 | 42.43 | 42.88 | 42.18 | 42.52 | 2,035,537 | -0.33(-0.76%) |
Apr 04, 2016 | 42.86 | 43.11 | 42.62 | 42.85 | 1,081,284 | +0.15(+0.35%) |
Apr 01, 2016 | 42.19 | 42.76 | 42.13 | 42.70 | 1,175,262 | +0.42(+1.00%) |
Mar 31, 2016 | 42.32 | 42.60 | 42.02 | 42.28 | 1,366,771 | -0.02(-0.04%) |
Mar 30, 2016 | 42.72 | 42.83 | 41.73 | 42.30 | 1,424,854 | -0.29(-0.68%) |
Mar 29, 2016 | 42.07 | 42.62 | 41.61 | 42.59 | 1,136,593 | +0.48(+1.15%) |
Mar 28, 2016 | 41.69 | 42.24 | 41.42 | 42.10 | 1,014,761 | +0.45(+1.08%) |
Mar 24, 2016 | 41.76 | 41.65 | 41.65 | 41.65 | 1,547,475 | -0.39(-0.92%) |
Mar 23, 2016 | 42.61 | 42.72 | 41.93 | 42.04 | 1,332,741 | -0.70(-1.63%) |
Mar 22, 2016 | 41.44 | 42.96 | 41.26 | 42.74 | 2,046,888 | +1.14(+2.75%) |
Mar 21, 2016 | 41.40 | 41.68 | 41.20 | 41.59 | 1,473,632 | +0.12(+0.30%) |
Mar 18, 2016 | 41.56 | 41.75 | 41.28 | 41.47 | 2,082,740 | -0.14(-0.34%) |
Mar 17, 2016 | 41.19 | 41.66 | 40.95 | 41.61 | 2,163,298 | +0.49(+1.20%) |
Mar 16, 2016 | 40.66 | 41.37 | 40.38 | 41.12 | 1,450,744 | +0.25(+0.60%) |
Mar 15, 2016 | 40.67 | 41.04 | 40.63 | 40.87 | 1,344,772 | -0.11(-0.28%) |
Mar 14, 2016 | 41.09 | 41.59 | 40.98 | 40.98 | 1,241,095 | -0.35(-0.85%) |
Mar 11, 2016 | 40.89 | 41.39 | 40.39 | 41.34 | 2,101,543 | +0.87(+2.15%) |
Mar 10, 2016 | 40.41 | 40.66 | 39.80 | 40.46 | 1,316,841 | +0.07(+0.17%) |
Mar 09, 2016 | 40.30 | 40.52 | 40.05 | 40.39 | 1,094,704 | +0.41(+1.01%) |
Mar 08, 2016 | 40.17 | 40.45 | 39.82 | 39.99 | 1,292,893 | -0.55(-1.37%) |
Mar 07, 2016 | 39.94 | 40.54 | 39.90 | 40.54 | 1,830,009 | +0.32(+0.79%) |
Mar 04, 2016 | 40.83 | 41.07 | 40.04 | 40.23 | 1,872,824 | -0.74(-1.81%) |
Mar 03, 2016 | 40.94 | 40.98 | 40.42 | 40.97 | 2,498,089 | +0.01(+0.02%) |
Mar 02, 2016 | 40.54 | 41.01 | 40.27 | 40.96 | 1,644,316 | +0.25(+0.61%) |
Mar 01, 2016 | 40.45 | 40.94 | 39.61 | 40.71 | 1,791,335 | +0.55(+1.38%) |
Feb 29, 2016 | 40.65 | 40.93 | 40.15 | 40.16 | 2,118,219 | -0.47(-1.17%) |
Feb 26, 2016 | 40.82 | 40.91 | 40.41 | 40.63 | 1,709,022 | -0.08(-0.19%) |
Feb 25, 2016 | 40.04 | 40.74 | 39.74 | 40.71 | 2,369,513 | +0.72(+1.80%) |
Feb 24, 2016 | 38.39 | 40.05 | 38.32 | 39.99 | 2,633,211 | +1.29(+3.34%) |
Feb 23, 2016 | 39.17 | 39.37 | 38.56 | 38.70 | 2,029,407 | -0.69(-1.76%) |
Feb 22, 2016 | 38.01 | 39.42 | 38.45 | 39.39 | 2,380,452 | +1.38(+3.63%) |
Feb 19, 2016 | 38.81 | 39.06 | 37.80 | 38.01 | 2,615,760 | +0.14(+0.37%) |
Feb 18, 2016 | 37.20 | 38.17 | 37.02 | 37.87 | 1,803,140 | +0.03(+0.07%) |
Feb 17, 2016 | 38.29 | 38.41 | 37.66 | 37.85 | 1,691,761 | -0.29(-0.76%) |
Feb 16, 2016 | 38.30 | 38.54 | 37.46 | 38.14 | 2,549,688 | +0.17(+0.44%) |
Feb 12, 2016 | 37.86 | 37.97 | 37.97 | 37.97 | 2,344,082 | +0.83(+2.22%) |
Feb 11, 2016 | 37.43 | 37.62 | 36.66 | 37.14 | 3,233,904 | -1.17(-3.05%) |
Feb 10, 2016 | 39.99 | 40.39 | 36.57 | 38.31 | 4,865,417 | +2.81(+7.91%) |
Feb 09, 2016 | 34.23 | 35.77 | 34.21 | 35.50 | 3,125,762 | +0.86(+2.48%) |
Feb 08, 2016 | 35.31 | 35.37 | 34.16 | 34.64 | 1,856,885 | -1.06(-2.98%) |
Feb 05, 2016 | 36.56 | 36.64 | 35.52 | 35.70 | 1,565,901 | -0.86(-2.35%) |
Feb 04, 2016 | 36.75 | 37.35 | 35.95 | 36.57 | 3,807,940 | -0.35(-0.95%) |
Feb 03, 2016 | 35.92 | 36.93 | 35.37 | 36.92 | 3,381,445 | +1.42(+4.01%) |
Feb 02, 2016 | 35.79 | 35.89 | 34.99 | 35.49 | 2,835,961 | -0.76(-2.11%) |
Feb 01, 2016 | 35.34 | 36.42 | 34.99 | 36.26 | 2,017,463 | +0.67(+1.88%) |
Jan 29, 2016 | 33.91 | 35.59 | 33.91 | 35.59 | 2,804,196 | +1.91(+5.66%) |
Jan 28, 2016 | 35.08 | 35.29 | 33.39 | 33.68 | 3,272,176 | -1.26(-3.62%) |
Jan 27, 2016 | 35.04 | 35.65 | 34.71 | 34.95 | 1,509,816 | -0.15(-0.43%) |
Jan 26, 2016 | 34.35 | 35.27 | 34.22 | 35.10 | 2,452,355 | +0.88(+2.57%) |
Jan 25, 2016 | 35.90 | 35.94 | 34.13 | 34.22 | 2,025,498 | -1.75(-4.86%) |
Jan 22, 2016 | 35.53 | 35.99 | 35.17 | 35.97 | 1,325,546 | +1.00(+2.86%) |
Jan 21, 2016 | 35.09 | 35.77 | 34.92 | 34.97 | 1,337,229 | -0.07(-0.20%) |
Jan 20, 2016 | 34.56 | 35.38 | 33.83 | 35.04 | 2,912,647 | -0.04(-0.13%) |
Jan 19, 2016 | 36.36 | 36.43 | 34.73 | 35.08 | 1,441,347 | -0.87(-2.42%) |
Jan 15, 2016 | 35.32 | 35.95 | 35.95 | 35.95 | 2,904,139 | -0.33(-0.92%) |
Jan 14, 2016 | 35.88 | 36.63 | 35.50 | 36.28 | 1,685,521 | +0.48(+1.35%) |
Jan 13, 2016 | 37.15 | 37.57 | 35.75 | 35.80 | 2,040,538 | -0.79(-2.16%) |
Jan 12, 2016 | 36.64 | 36.85 | 36.15 | 36.59 | 1,500,303 | +0.32(+0.87%) |
Jan 11, 2016 | 36.54 | 36.86 | 35.73 | 36.28 | 1,631,554 | -0.05(-0.15%) |
Jan 08, 2016 | 37.22 | 37.36 | 36.20 | 36.33 | 2,442,202 | -0.05(-0.14%) |
Jan 07, 2016 | 36.96 | 37.17 | 36.35 | 36.38 | 1,755,407 | -1.19(-3.16%) |
Jan 06, 2016 | 37.48 | 37.98 | 37.21 | 37.57 | 1,271,454 | -0.60(-1.56%) |
Jan 05, 2016 | 37.97 | 38.25 | 37.80 | 38.16 | 1,488,764 | +0.37(+0.98%) |
Jan 04, 2016 | 38.37 | 38.39 | 37.35 | 37.79 | 1,933,135 | -1.37(-3.50%) |
Dec 31, 2015 | 39.43 | 39.16 | 39.16 | 39.16 | 1,726,745 | -0.29(-0.73%) |
Dec 30, 2015 | 38.88 | 39.66 | 38.78 | 39.45 | 1,678,016 | +0.53(+1.35%) |
Dec 29, 2015 | 38.71 | 39.25 | 38.63 | 38.93 | 2,048,000 | +0.30(+0.77%) |
Dec 28, 2015 | 38.37 | 38.66 | 38.00 | 38.63 | 1,899,668 | +0.16(+0.41%) |
Dec 24, 2015 | 38.46 | 38.47 | 38.47 | 38.47 | 355,985 | +0.01(+0.02%) |
Dec 23, 2015 | 37.96 | 38.57 | 37.83 | 38.46 | 2,021,436 | +0.78(+2.07%) |
Dec 22, 2015 | 37.62 | 37.79 | 37.21 | 37.68 | 1,214,418 | +0.11(+0.28%) |
Dec 21, 2015 | 37.58 | 38.05 | 37.36 | 37.58 | 1,528,682 | +0.09(+0.23%) |
Dec 18, 2015 | 37.55 | 37.65 | 37.13 | 37.49 | 5,042,772 | -0.33(-0.88%) |
Dec 17, 2015 | 38.44 | 38.55 | 37.59 | 37.82 | 1,946,116 | -0.66(-1.71%) |
Dec 16, 2015 | 37.70 | 38.58 | 37.62 | 38.48 | 2,684,126 | +0.97(+2.60%) |
Dec 15, 2015 | 37.44 | 37.76 | 37.13 | 37.50 | 2,212,978 | +0.47(+1.28%) |
Dec 14, 2015 | 37.69 | 37.74 | 36.71 | 37.03 | 2,649,577 | -0.57(-1.52%) |
Dec 11, 2015 | 37.71 | 37.91 | 37.47 | 37.60 | 2,498,035 | -0.60(-1.56%) |
Dec 10, 2015 | 38.87 | 39.01 | 38.16 | 38.20 | 1,906,444 | -0.47(-1.20%) |
Dec 09, 2015 | 39.22 | 39.45 | 38.37 | 38.66 | 1,884,285 | -0.58(-1.48%) |
Dec 08, 2015 | 39.36 | 39.46 | 38.89 | 39.24 | 2,112,827 | -0.54(-1.35%) |
Dec 07, 2015 | 40.17 | 40.28 | 39.60 | 39.78 | 1,733,555 | -0.59(-1.46%) |
Dec 04, 2015 | 39.74 | 40.38 | 39.48 | 40.37 | 1,468,723 | +0.75(+1.88%) |
Dec 03, 2015 | 39.60 | 40.18 | 39.38 | 39.62 | 2,984,577 | +0.13(+0.33%) |
Dec 02, 2015 | 39.74 | 40.43 | 39.32 | 39.49 | 2,079,380 | -0.38(-0.95%) |
Dec 01, 2015 | 39.62 | 40.02 | 39.50 | 39.87 | 2,214,263 | +0.15(+0.37%) |
Nov 30, 2015 | 39.62 | 39.87 | 39.39 | 39.72 | 1,997,445 | +0.08(+0.20%) |
Nov 27, 2015 | 39.48 | 39.84 | 38.98 | 39.64 | 701,958 | +0.30(+0.76%) |
Nov 25, 2015 | 39.40 | 39.34 | 39.34 | 39.34 | 1,113,269 | -0.07(-0.18%) |
Nov 24, 2015 | 38.88 | 39.59 | 38.81 | 39.41 | 1,449,149 | +0.11(+0.29%) |
Nov 23, 2015 | 39.78 | 40.13 | 39.19 | 39.30 | 1,411,123 | -0.39(-0.99%) |
Nov 20, 2015 | 40.10 | 40.33 | 39.42 | 39.69 | 1,476,291 | -0.29(-0.72%) |
Nov 19, 2015 | 39.41 | 40.07 | 39.20 | 39.98 | 2,067,056 | +0.63(+1.60%) |
Nov 18, 2015 | 38.71 | 39.41 | 38.56 | 39.35 | 1,927,252 | +0.63(+1.63%) |
Nov 17, 2015 | 38.94 | 39.15 | 38.55 | 38.72 | 1,993,856 | -0.11(-0.29%) |
Nov 16, 2015 | 38.75 | 39.05 | 38.35 | 38.83 | 2,983,346 | +0.01(+0.02%) |
Nov 13, 2015 | 38.38 | 39.09 | 38.18 | 38.82 | 3,577,853 | +0.54(+1.42%) |
Nov 12, 2015 | 39.53 | 39.78 | 38.25 | 38.28 | 3,871,315 | -1.53(-3.85%) |
Nov 11, 2015 | 40.15 | 40.40 | 39.78 | 39.81 | 3,278,022 | -0.17(-0.42%) |
Nov 10, 2015 | 40.64 | 40.92 | 39.54 | 39.98 | 3,034,747 | -1.09(-2.66%) |
Nov 09, 2015 | 41.71 | 41.84 | 40.66 | 41.08 | 1,830,184 | -0.80(-1.90%) |
Nov 06, 2015 | 41.99 | 42.25 | 41.66 | 41.87 | 2,056,386 | -0.26(-0.62%) |
Nov 05, 2015 | 41.85 | 42.27 | 41.74 | 42.13 | 1,481,209 | +0.10(+0.23%) |
Nov 04, 2015 | 41.89 | 42.08 | 41.35 | 42.04 | 2,398,519 | +0.31(+0.73%) |
Nov 03, 2015 | 43.54 | 43.54 | 41.23 | 41.73 | 4,923,807 | -1.91(-4.37%) |
Nov 02, 2015 | 43.24 | 43.75 | 43.10 | 43.64 | 2,202,999 | +0.63(+1.47%) |
Oct 30, 2015 | 43.00 | 43.89 | 42.93 | 43.01 | 2,182,856 | +0.01(+0.02%) |
Oct 29, 2015 | 42.82 | 43.17 | 42.58 | 43.00 | 2,187,615 | +0.08(+0.18%) |
Oct 28, 2015 | 42.79 | 43.31 | 42.54 | 42.92 | 3,064,101 | +0.06(+0.14%) |
Oct 27, 2015 | 46.17 | 46.17 | 41.00 | 42.86 | 5,131,599 | -1.95(-4.36%) |
Oct 26, 2015 | 45.16 | 45.25 | 44.45 | 44.81 | 3,566,425 | -0.46(-1.01%) |
Oct 23, 2015 | 45.41 | 45.70 | 45.01 | 45.27 | 2,492,066 | +0.22(+0.49%) |
Oct 22, 2015 | 43.54 | 45.18 | 43.47 | 45.05 | 2,600,619 | +1.83(+4.23%) |
Oct 21, 2015 | 43.59 | 43.68 | 42.86 | 43.22 | 1,767,190 | -0.26(-0.60%) |
Oct 20, 2015 | 42.76 | 43.54 | 42.76 | 43.48 | 1,575,685 | +0.67(+1.57%) |
Oct 19, 2015 | 42.54 | 42.91 | 42.40 | 42.81 | 1,869,829 | +0.20(+0.47%) |
Oct 16, 2015 | 42.84 | 42.99 | 42.42 | 42.61 | 1,502,085 | -0.22(-0.51%) |
Oct 15, 2015 | 42.77 | 43.11 | 42.25 | 42.83 | 2,153,392 | +0.39(+0.91%) |
Oct 14, 2015 | 42.74 | 43.01 | 42.33 | 42.44 | 2,202,012 | -0.34(-0.80%) |
Oct 13, 2015 | 43.06 | 43.40 | 42.77 | 42.78 | 1,608,701 | -0.49(-1.13%) |
Oct 12, 2015 | 42.73 | 43.33 | 42.49 | 43.27 | 1,575,627 | +0.47(+1.10%) |
Oct 09, 2015 | 42.66 | 43.12 | 42.19 | 42.80 | 1,933,876 | +0.15(+0.35%) |
Oct 08, 2015 | 42.27 | 42.78 | 42.06 | 42.65 | 1,813,209 | +0.27(+0.64%) |
Oct 07, 2015 | 41.94 | 42.48 | 41.59 | 42.38 | 3,143,594 | +0.77(+1.85%) |
Oct 06, 2015 | 42.47 | 42.47 | 41.29 | 41.61 | 4,103,132 | -0.73(-1.72%) |
Oct 05, 2015 | 42.25 | 42.84 | 42.13 | 42.34 | 2,560,960 | +0.32(+0.77%) |
Oct 02, 2015 | 40.70 | 42.01 | 40.29 | 42.01 | 2,239,680 | +0.88(+2.15%) |