Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.98 | 41.00 | 40.83 | 40.96 | 22,065 | -0.04(-0.10%) |
Aug 30, 2016 | 41.25 | 41.25 | 40.96 | 41.00 | 32,408 | -0.21(-0.52%) |
Aug 29, 2016 | 41.08 | 41.26 | 41.06 | 41.22 | 95,479 | +0.15(+0.36%) |
Aug 26, 2016 | 41.38 | 41.63 | 40.97 | 41.07 | 37,257 | -0.24(-0.58%) |
Aug 25, 2016 | 41.48 | 41.53 | 41.27 | 41.31 | 27,823 | -0.14(-0.34%) |
Aug 24, 2016 | 41.50 | 41.56 | 41.39 | 41.45 | 20,361 | -0.07(-0.18%) |
Aug 23, 2016 | 41.66 | 41.77 | 41.52 | 41.52 | 27,840 | +0.01(+0.02%) |
Aug 22, 2016 | 41.40 | 41.58 | 41.37 | 41.51 | 22,555 | +0.00(+0.01%) |
Aug 19, 2016 | 41.52 | 41.53 | 41.42 | 41.51 | 10,813 | -0.17(-0.42%) |
Aug 18, 2016 | 41.57 | 41.70 | 41.57 | 41.68 | 24,223 | +0.10(+0.24%) |
Aug 17, 2016 | 41.46 | 41.58 | 41.27 | 41.58 | 32,818 | +0.02(+0.06%) |
Aug 16, 2016 | 41.53 | 41.60 | 41.52 | 41.56 | 15,133 | -0.02(-0.04%) |
Aug 15, 2016 | 41.70 | 41.70 | 41.58 | 41.58 | 37,480 | -0.02(-0.05%) |
Aug 12, 2016 | 41.55 | 41.66 | 41.53 | 41.60 | 42,181 | +0.07(+0.16%) |
Aug 11, 2016 | 41.52 | 41.59 | 41.45 | 41.53 | 36,384 | +0.32(+0.77%) |
Aug 10, 2016 | 41.18 | 41.30 | 41.18 | 41.21 | 14,532 | +0.11(+0.26%) |
Aug 09, 2016 | 40.92 | 41.18 | 40.92 | 41.10 | 19,507 | +0.25(+0.60%) |
Aug 08, 2016 | 40.89 | 40.90 | 40.78 | 40.86 | 120,808 | -0.13(-0.31%) |
Aug 05, 2016 | 40.96 | 41.11 | 40.96 | 40.99 | 44,477 | +0.03(+0.07%) |
Aug 04, 2016 | 40.87 | 41.00 | 40.87 | 40.96 | 25,282 | +0.05(+0.13%) |
Aug 03, 2016 | 40.94 | 40.99 | 40.78 | 40.90 | 29,191 | -0.31(-0.74%) |
Aug 02, 2016 | 41.24 | 41.24 | 41.03 | 41.21 | 57,077 | +0.07(+0.18%) |
Aug 01, 2016 | 41.04 | 41.26 | 41.04 | 41.13 | 27,413 | -0.11(-0.26%) |
Jul 29, 2016 | 41.03 | 41.27 | 41.01 | 41.24 | 23,602 | +0.33(+0.82%) |
Jul 28, 2016 | 40.84 | 40.96 | 40.68 | 40.91 | 55,004 | +0.12(+0.28%) |
Jul 27, 2016 | 41.12 | 41.12 | 40.44 | 40.79 | 46,116 | -0.41(-0.99%) |
Jul 26, 2016 | 41.39 | 41.48 | 41.17 | 41.20 | 72,463 | -0.16(-0.39%) |
Jul 25, 2016 | 41.34 | 41.38 | 41.25 | 41.36 | 43,236 | +0.00(+0.00%) |
Jul 22, 2016 | 41.28 | 41.36 | 41.28 | 41.36 | 24,339 | +0.14(+0.35%) |
Jul 21, 2016 | 41.33 | 41.33 | 41.09 | 41.22 | 26,344 | -0.22(-0.53%) |
Jul 20, 2016 | 41.46 | 41.46 | 41.36 | 41.44 | 42,557 | +0.11(+0.27%) |
Jul 19, 2016 | 41.25 | 41.32 | 41.24 | 41.32 | 56,709 | -0.23(-0.55%) |
Jul 18, 2016 | 41.61 | 41.63 | 41.49 | 41.55 | 30,965 | +0.02(+0.05%) |
Jul 15, 2016 | 41.62 | 41.72 | 41.48 | 41.53 | 50,432 | -0.17(-0.42%) |
Jul 14, 2016 | 41.89 | 41.91 | 41.64 | 41.70 | 80,571 | +0.08(+0.19%) |
Jul 13, 2016 | 41.48 | 41.65 | 41.48 | 41.62 | 49,811 | +0.15(+0.36%) |
Jul 12, 2016 | 41.64 | 41.67 | 41.48 | 41.48 | 31,564 | -0.18(-0.42%) |
Jul 11, 2016 | 41.58 | 41.71 | 41.46 | 41.65 | 25,357 | +0.19(+0.45%) |
Jul 08, 2016 | 41.35 | 41.50 | 41.21 | 41.46 | 54,262 | +0.26(+0.62%) |
Jul 07, 2016 | 41.35 | 41.37 | 41.05 | 41.21 | 25,978 | -0.02(-0.04%) |
Jul 06, 2016 | 41.09 | 41.25 | 40.91 | 41.22 | 75,569 | -0.05(-0.11%) |
Jul 05, 2016 | 41.13 | 41.40 | 41.05 | 41.27 | 22,724 | -0.05(-0.13%) |
Jul 01, 2016 | 41.38 | 41.32 | 41.32 | 41.32 | 25,214 | +0.02(+0.04%) |
Jun 30, 2016 | 40.61 | 41.31 | 40.61 | 41.31 | 77,276 | +0.82(+2.04%) |
Jun 29, 2016 | 40.31 | 40.51 | 40.28 | 40.48 | 66,332 | +0.59(+1.47%) |
Jun 28, 2016 | 39.85 | 39.90 | 39.61 | 39.90 | 116,301 | +0.55(+1.39%) |
Jun 27, 2016 | 39.32 | 39.35 | 39.07 | 39.35 | 50,487 | -0.09(-0.22%) |
Jun 24, 2016 | 39.53 | 40.20 | 39.22 | 39.43 | 105,529 | -1.52(-3.71%) |
Jun 23, 2016 | 40.86 | 40.95 | 40.65 | 40.95 | 18,140 | +0.50(+1.23%) |
Jun 22, 2016 | 40.56 | 40.66 | 40.45 | 40.45 | 23,238 | -0.04(-0.09%) |
Jun 21, 2016 | 40.40 | 40.66 | 40.40 | 40.49 | 22,084 | +0.28(+0.70%) |
Jun 20, 2016 | 40.39 | 40.46 | 40.15 | 40.21 | 74,207 | +0.42(+1.06%) |
Jun 17, 2016 | 39.76 | 39.79 | 39.51 | 39.79 | 56,991 | -0.03(-0.08%) |
Jun 16, 2016 | 39.40 | 39.82 | 39.29 | 39.82 | 33,387 | +0.19(+0.48%) |
Jun 15, 2016 | 39.83 | 39.83 | 39.62 | 39.63 | 13,793 | +0.04(+0.10%) |
Jun 14, 2016 | 39.59 | 39.59 | 39.36 | 39.59 | 43,232 | -0.13(-0.34%) |
Jun 13, 2016 | 39.99 | 40.01 | 39.73 | 39.73 | 47,830 | -0.42(-1.05%) |
Jun 10, 2016 | 40.21 | 40.29 | 40.02 | 40.15 | 15,014 | -0.49(-1.21%) |
Jun 09, 2016 | 40.55 | 40.66 | 40.47 | 40.64 | 29,834 | -0.13(-0.33%) |
Jun 08, 2016 | 40.69 | 40.77 | 40.58 | 40.77 | 24,974 | +0.22(+0.54%) |
Jun 07, 2016 | 40.56 | 40.70 | 40.50 | 40.55 | 27,951 | +0.09(+0.21%) |
Jun 06, 2016 | 40.56 | 40.61 | 40.41 | 40.47 | 33,738 | +0.07(+0.16%) |
Jun 03, 2016 | 40.12 | 40.43 | 40.12 | 40.40 | 51,172 | +0.34(+0.84%) |
Jun 02, 2016 | 39.84 | 40.06 | 39.84 | 40.06 | 201,464 | +0.06(+0.15%) |
Jun 01, 2016 | 39.70 | 40.00 | 39.70 | 40.00 | 142,496 | +0.27(+0.69%) |
May 31, 2016 | 40.13 | 40.13 | 39.66 | 39.73 | 36,666 | -0.22(-0.54%) |
May 27, 2016 | 39.99 | 39.95 | 39.95 | 39.95 | 20,107 | -0.02(-0.06%) |
May 26, 2016 | 40.04 | 40.05 | 39.91 | 39.97 | 11,936 | +0.16(+0.40%) |
May 25, 2016 | 39.89 | 39.95 | 39.67 | 39.81 | 55,017 | +0.12(+0.31%) |
May 24, 2016 | 39.43 | 39.77 | 39.05 | 39.69 | 23,169 | +0.48(+1.22%) |
May 23, 2016 | 39.32 | 39.32 | 39.13 | 39.21 | 60,787 | -0.09(-0.24%) |
May 20, 2016 | 39.55 | 39.55 | 39.27 | 39.31 | 27,853 | -0.02(-0.05%) |
May 19, 2016 | 39.11 | 39.35 | 39.05 | 39.33 | 27,208 | +0.06(+0.15%) |
May 18, 2016 | 39.49 | 39.54 | 39.12 | 39.27 | 58,467 | -0.26(-0.66%) |
May 17, 2016 | 39.99 | 39.99 | 39.46 | 39.53 | 27,939 | -0.61(-1.51%) |
May 16, 2016 | 39.92 | 40.21 | 39.87 | 40.14 | 39,405 | +0.27(+0.66%) |
May 13, 2016 | 40.13 | 40.21 | 39.81 | 39.87 | 31,014 | -0.45(-1.12%) |
May 12, 2016 | 40.39 | 40.48 | 40.17 | 40.32 | 62,258 | +0.13(+0.31%) |
May 11, 2016 | 40.41 | 40.41 | 40.19 | 40.20 | 88,618 | -0.30(-0.74%) |
May 10, 2016 | 40.27 | 40.50 | 40.27 | 40.50 | 43,887 | +0.44(+1.11%) |
May 09, 2016 | 39.87 | 40.19 | 39.87 | 40.05 | 139,889 | +0.23(+0.57%) |
May 06, 2016 | 39.52 | 39.85 | 39.52 | 39.82 | 49,537 | +0.13(+0.32%) |
May 05, 2016 | 39.73 | 39.79 | 39.59 | 39.70 | 49,554 | +0.03(+0.08%) |
May 04, 2016 | 39.43 | 39.70 | 39.43 | 39.66 | 21,551 | -0.05(-0.12%) |
May 03, 2016 | 39.78 | 39.95 | 39.71 | 39.71 | 33,718 | -0.32(-0.79%) |
May 02, 2016 | 39.71 | 40.05 | 39.71 | 40.03 | 41,889 | +0.49(+1.24%) |
Apr 29, 2016 | 39.50 | 39.70 | 39.43 | 39.54 | 33,252 | -0.04(-0.10%) |
Apr 28, 2016 | 39.42 | 39.81 | 39.42 | 39.58 | 52,465 | -0.11(-0.27%) |
Apr 27, 2016 | 39.56 | 39.81 | 39.44 | 39.69 | 21,860 | +0.09(+0.22%) |
Apr 26, 2016 | 39.66 | 39.80 | 39.50 | 39.60 | 24,099 | +0.00(+0.01%) |
Apr 25, 2016 | 39.37 | 39.60 | 39.37 | 39.60 | 203,217 | +0.16(+0.40%) |
Apr 22, 2016 | 39.35 | 39.46 | 39.24 | 39.44 | 52,967 | -0.10(-0.26%) |
Apr 21, 2016 | 39.99 | 39.99 | 39.49 | 39.54 | 89,275 | -0.58(-1.44%) |
Apr 20, 2016 | 40.44 | 40.44 | 40.12 | 40.12 | 128,423 | -0.43(-1.07%) |
Apr 19, 2016 | 40.51 | 40.57 | 40.41 | 40.55 | 31,389 | +0.37(+0.92%) |
Apr 18, 2016 | 39.86 | 40.23 | 39.86 | 40.18 | 27,407 | +0.26(+0.65%) |
Apr 15, 2016 | 39.74 | 39.95 | 39.74 | 39.92 | 19,033 | +0.19(+0.48%) |
Apr 14, 2016 | 39.86 | 39.96 | 39.73 | 39.73 | 55,642 | -0.06(-0.14%) |
Apr 13, 2016 | 40.02 | 40.11 | 39.67 | 39.79 | 247,879 | -0.09(-0.24%) |
Apr 12, 2016 | 39.62 | 39.92 | 39.58 | 39.88 | 132,717 | +0.28(+0.71%) |
Apr 11, 2016 | 39.87 | 39.97 | 39.60 | 39.60 | 41,371 | -0.19(-0.47%) |
Apr 08, 2016 | 39.77 | 39.88 | 39.72 | 39.79 | 61,910 | +0.22(+0.57%) |
Apr 07, 2016 | 39.64 | 39.72 | 39.42 | 39.56 | 296,286 | -0.27(-0.67%) |
Apr 06, 2016 | 39.50 | 39.85 | 39.50 | 39.83 | 54,306 | +0.30(+0.75%) |
Apr 05, 2016 | 39.55 | 39.60 | 39.48 | 39.53 | 78,008 | -0.28(-0.70%) |
Apr 04, 2016 | 39.90 | 39.97 | 39.73 | 39.81 | 139,372 | -0.02(-0.06%) |
Apr 01, 2016 | 39.36 | 39.83 | 39.17 | 39.83 | 83,381 | +0.12(+0.31%) |
Mar 31, 2016 | 39.87 | 39.95 | 39.68 | 39.71 | 519,000 | -0.26(-0.65%) |
Mar 30, 2016 | 39.89 | 40.05 | 39.89 | 39.97 | 79,769 | +0.33(+0.82%) |
Mar 29, 2016 | 39.25 | 39.71 | 39.25 | 39.64 | 142,609 | +0.39(+1.00%) |
Mar 28, 2016 | 39.09 | 39.33 | 39.09 | 39.25 | 69,977 | +0.22(+0.57%) |
Mar 24, 2016 | 38.93 | 39.03 | 39.03 | 39.03 | 30,405 | -0.11(-0.29%) |
Mar 23, 2016 | 39.18 | 39.23 | 39.08 | 39.14 | 71,571 | +0.06(+0.16%) |
Mar 22, 2016 | 39.13 | 39.17 | 39.05 | 39.08 | 37,237 | -0.27(-0.69%) |
Mar 21, 2016 | 39.25 | 39.42 | 39.22 | 39.35 | 82,677 | +0.02(+0.05%) |
Mar 18, 2016 | 39.46 | 39.53 | 39.31 | 39.33 | 198,043 | -0.11(-0.29%) |
Mar 17, 2016 | 39.09 | 39.52 | 39.09 | 39.45 | 42,288 | +0.29(+0.73%) |
Mar 16, 2016 | 38.80 | 39.19 | 38.67 | 39.16 | 72,327 | +0.28(+0.71%) |
Mar 15, 2016 | 38.81 | 38.98 | 38.81 | 38.89 | 42,426 | -0.04(-0.12%) |
Mar 14, 2016 | 38.98 | 39.08 | 38.87 | 38.93 | 108,774 | -0.12(-0.30%) |
Mar 11, 2016 | 39.03 | 39.11 | 38.94 | 39.05 | 67,354 | +0.34(+0.88%) |
Mar 10, 2016 | 38.88 | 39.01 | 38.40 | 38.71 | 54,939 | +0.01(+0.03%) |
Mar 09, 2016 | 38.57 | 38.77 | 38.57 | 38.69 | 93,903 | +0.25(+0.65%) |
Mar 08, 2016 | 38.33 | 38.60 | 38.26 | 38.44 | 135,493 | +0.04(+0.10%) |
Mar 07, 2016 | 38.40 | 38.54 | 38.27 | 38.41 | 142,447 | -0.23(-0.59%) |
Mar 04, 2016 | 38.49 | 38.74 | 38.49 | 38.64 | 61,221 | +0.24(+0.62%) |
Mar 03, 2016 | 38.08 | 38.42 | 38.05 | 38.40 | 56,199 | +0.22(+0.59%) |
Mar 02, 2016 | 38.05 | 38.21 | 37.91 | 38.18 | 84,715 | -0.06(-0.15%) |
Mar 01, 2016 | 37.99 | 38.31 | 37.89 | 38.23 | 315,167 | +0.66(+1.76%) |
Feb 29, 2016 | 37.65 | 37.95 | 37.57 | 37.57 | 261,977 | -0.18(-0.49%) |
Feb 26, 2016 | 38.36 | 38.36 | 37.71 | 37.76 | 199,728 | -0.50(-1.31%) |
Feb 25, 2016 | 38.01 | 38.26 | 37.92 | 38.26 | 55,535 | +0.33(+0.88%) |
Feb 24, 2016 | 37.51 | 37.93 | 37.41 | 37.92 | 69,048 | +0.08(+0.22%) |
Feb 23, 2016 | 37.89 | 38.04 | 37.81 | 37.84 | 47,117 | -0.21(-0.55%) |
Feb 22, 2016 | 38.05 | 38.19 | 37.97 | 38.05 | 74,818 | +0.17(+0.44%) |
Feb 19, 2016 | 37.62 | 37.88 | 37.62 | 37.88 | 30,982 | +0.06(+0.15%) |
Feb 18, 2016 | 37.77 | 37.89 | 37.72 | 37.82 | 122,653 | -0.22(-0.59%) |
Feb 17, 2016 | 37.84 | 38.16 | 37.72 | 38.05 | 50,402 | +0.39(+1.04%) |
Feb 16, 2016 | 37.69 | 37.74 | 37.36 | 37.66 | 245,653 | +0.36(+0.96%) |
Feb 12, 2016 | 37.01 | 37.30 | 37.30 | 37.30 | 69,884 | +0.33(+0.88%) |
Feb 11, 2016 | 36.77 | 37.04 | 36.64 | 36.97 | 429,354 | -0.22(-0.60%) |
Feb 10, 2016 | 37.43 | 37.50 | 37.15 | 37.20 | 28,002 | -0.11(-0.30%) |
Feb 09, 2016 | 36.81 | 37.43 | 36.81 | 37.31 | 50,147 | +0.08(+0.22%) |
Feb 08, 2016 | 36.96 | 37.23 | 36.82 | 37.23 | 35,278 | -0.07(-0.20%) |
Feb 05, 2016 | 37.56 | 37.60 | 37.24 | 37.30 | 30,106 | -0.37(-0.97%) |
Feb 04, 2016 | 37.77 | 37.80 | 37.56 | 37.67 | 38,534 | -0.44(-1.16%) |
Feb 03, 2016 | 38.10 | 38.17 | 37.73 | 38.11 | 129,804 | +0.25(+0.67%) |
Feb 02, 2016 | 38.09 | 38.09 | 37.80 | 37.85 | 79,401 | -0.48(-1.26%) |
Feb 01, 2016 | 38.00 | 38.40 | 37.99 | 38.33 | 146,576 | +0.26(+0.69%) |
Jan 29, 2016 | 37.48 | 38.08 | 37.42 | 38.07 | 77,250 | +0.79(+2.12%) |
Jan 28, 2016 | 37.20 | 37.37 | 37.01 | 37.28 | 190,549 | +0.44(+1.19%) |
Jan 27, 2016 | 36.95 | 37.32 | 36.70 | 36.85 | 160,389 | -0.09(-0.23%) |
Jan 26, 2016 | 36.65 | 37.01 | 36.65 | 36.93 | 81,777 | +0.49(+1.33%) |
Jan 25, 2016 | 36.63 | 36.81 | 36.45 | 36.45 | 151,723 | -0.20(-0.56%) |
Jan 22, 2016 | 36.17 | 36.74 | 36.17 | 36.65 | 129,301 | +0.65(+1.81%) |
Jan 21, 2016 | 35.80 | 36.10 | 35.56 | 36.00 | 52,835 | +0.19(+0.54%) |
Jan 20, 2016 | 35.76 | 35.93 | 35.11 | 35.81 | 244,515 | -0.45(-1.25%) |
Jan 19, 2016 | 36.28 | 36.39 | 36.01 | 36.26 | 235,847 | +0.45(+1.26%) |
Jan 15, 2016 | 35.85 | 35.81 | 35.81 | 35.81 | 96,612 | -0.73(-1.99%) |
Jan 14, 2016 | 36.45 | 36.74 | 36.26 | 36.53 | 167,326 | +0.19(+0.53%) |
Jan 13, 2016 | 37.03 | 37.03 | 36.34 | 36.34 | 29,827 | -0.60(-1.62%) |
Jan 12, 2016 | 36.95 | 37.03 | 36.65 | 36.94 | 79,732 | +0.27(+0.72%) |
Jan 11, 2016 | 36.68 | 36.79 | 36.40 | 36.67 | 54,446 | +0.31(+0.86%) |
Jan 08, 2016 | 36.88 | 36.88 | 36.34 | 36.36 | 66,236 | -0.29(-0.80%) |
Jan 07, 2016 | 36.78 | 37.03 | 36.61 | 36.65 | 42,144 | -0.49(-1.31%) |
Jan 06, 2016 | 36.98 | 37.27 | 36.98 | 37.14 | 22,740 | -0.33(-0.88%) |
Jan 05, 2016 | 37.31 | 37.53 | 37.11 | 37.47 | 1,554,648 | +0.09(+0.25%) |
Jan 04, 2016 | 37.44 | 37.56 | 37.03 | 37.38 | 543,747 | -0.56(-1.48%) |
Dec 31, 2015 | 38.18 | 37.94 | 37.94 | 37.94 | 16,183 | -0.45(-1.18%) |
Dec 30, 2015 | 38.57 | 38.57 | 38.37 | 38.39 | 127,214 | -0.20(-0.51%) |
Dec 29, 2015 | 38.51 | 38.64 | 38.51 | 38.59 | 263,090 | +0.33(+0.86%) |
Dec 28, 2015 | 38.15 | 38.26 | 38.09 | 38.26 | 29,523 | +0.03(+0.09%) |
Dec 24, 2015 | 38.28 | 38.22 | 38.22 | 38.22 | 18,635 | -0.06(-0.15%) |
Dec 23, 2015 | 38.02 | 38.31 | 37.99 | 38.28 | 50,285 | +0.49(+1.29%) |
Dec 22, 2015 | 37.55 | 37.90 | 37.50 | 37.79 | 31,038 | +0.31(+0.84%) |
Dec 21, 2015 | 37.58 | 37.60 | 37.34 | 37.48 | 37,480 | +0.24(+0.64%) |
Dec 18, 2015 | 37.68 | 37.73 | 37.24 | 37.24 | 29,897 | -0.59(-1.55%) |
Dec 17, 2015 | 38.28 | 38.28 | 37.82 | 37.82 | 52,340 | -0.54(-1.40%) |
Dec 16, 2015 | 37.86 | 38.36 | 37.84 | 38.36 | 44,222 | +0.75(+2.00%) |
Dec 15, 2015 | 37.69 | 37.76 | 37.51 | 37.61 | 44,074 | +0.17(+0.46%) |
Dec 14, 2015 | 37.27 | 37.45 | 37.01 | 37.44 | 33,629 | +0.25(+0.68%) |
Dec 11, 2015 | 37.34 | 37.39 | 37.06 | 37.18 | 50,958 | -0.44(-1.16%) |
Dec 10, 2015 | 37.76 | 37.85 | 37.56 | 37.62 | 26,347 | +0.01(+0.02%) |
Dec 09, 2015 | 37.80 | 38.03 | 37.50 | 37.61 | 72,293 | -0.38(-1.00%) |
Dec 08, 2015 | 37.90 | 37.99 | 37.80 | 37.99 | 24,715 | -0.25(-0.67%) |
Dec 07, 2015 | 38.15 | 38.24 | 38.11 | 38.24 | 17,348 | +0.11(+0.29%) |
Dec 04, 2015 | 37.61 | 38.15 | 37.61 | 38.13 | 24,323 | +0.51(+1.36%) |
Dec 03, 2015 | 37.86 | 37.96 | 37.49 | 37.62 | 108,265 | -0.17(-0.46%) |
Dec 02, 2015 | 38.00 | 38.04 | 37.79 | 37.80 | 84,932 | -0.19(-0.51%) |
Dec 01, 2015 | 37.85 | 38.05 | 37.80 | 37.99 | 119,492 | +0.22(+0.59%) |
Nov 30, 2015 | 38.05 | 38.05 | 37.72 | 37.77 | 34,976 | -0.26(-0.68%) |
Nov 27, 2015 | 38.09 | 38.15 | 38.01 | 38.03 | 15,248 | -0.00(-0.01%) |
Nov 25, 2015 | 37.97 | 38.03 | 38.03 | 38.03 | 18,076 | +0.11(+0.30%) |
Nov 24, 2015 | 37.68 | 37.99 | 37.66 | 37.92 | 93,262 | +0.05(+0.13%) |
Nov 23, 2015 | 37.82 | 37.96 | 37.78 | 37.87 | 30,128 | +0.13(+0.35%) |
Nov 20, 2015 | 38.05 | 38.18 | 37.73 | 37.73 | 70,916 | -0.23(-0.61%) |
Nov 19, 2015 | 37.91 | 38.01 | 37.91 | 37.97 | 25,762 | +0.23(+0.61%) |
Nov 18, 2015 | 37.40 | 37.76 | 37.40 | 37.73 | 25,252 | +0.41(+1.09%) |
Nov 17, 2015 | 37.44 | 37.57 | 37.27 | 37.33 | 48,977 | -0.04(-0.10%) |
Nov 16, 2015 | 36.79 | 37.36 | 36.79 | 37.36 | 142,241 | +0.59(+1.59%) |
Nov 13, 2015 | 36.91 | 36.99 | 36.71 | 36.78 | 50,425 | -0.35(-0.94%) |
Nov 12, 2015 | 37.39 | 37.39 | 37.12 | 37.12 | 25,599 | -0.46(-1.21%) |
Nov 11, 2015 | 37.57 | 37.66 | 37.52 | 37.58 | 17,501 | +0.29(+0.79%) |
Nov 10, 2015 | 37.20 | 37.34 | 37.12 | 37.29 | 78,513 | -0.07(-0.20%) |
Nov 09, 2015 | 37.36 | 37.36 | 37.12 | 37.36 | 302,523 | -0.24(-0.64%) |
Nov 06, 2015 | 37.82 | 37.82 | 37.38 | 37.60 | 35,449 | -0.41(-1.07%) |
Nov 05, 2015 | 38.01 | 38.14 | 37.90 | 38.01 | 54,870 | -0.03(-0.08%) |
Nov 04, 2015 | 38.22 | 38.24 | 37.90 | 38.04 | 147,486 | -0.05(-0.14%) |
Nov 03, 2015 | 38.04 | 38.20 | 37.86 | 38.09 | 113,500 | -0.13(-0.35%) |
Nov 02, 2015 | 38.13 | 38.23 | 38.02 | 38.23 | 401,829 | +0.19(+0.51%) |
Oct 30, 2015 | 38.24 | 38.28 | 38.03 | 38.03 | 32,463 | -0.36(-0.95%) |
Oct 29, 2015 | 38.30 | 38.41 | 38.16 | 38.40 | 14,753 | +0.06(+0.17%) |
Oct 28, 2015 | 38.50 | 38.53 | 38.07 | 38.33 | 35,593 | -0.08(-0.20%) |
Oct 27, 2015 | 38.36 | 38.43 | 38.25 | 38.41 | 149,757 | -0.09(-0.23%) |
Oct 26, 2015 | 38.55 | 38.61 | 38.47 | 38.50 | 374,549 | -0.10(-0.26%) |
Oct 23, 2015 | 38.73 | 38.73 | 38.38 | 38.60 | 124,836 | +0.07(+0.19%) |
Oct 22, 2015 | 38.12 | 38.59 | 38.12 | 38.53 | 86,620 | +0.64(+1.69%) |
Oct 21, 2015 | 38.00 | 38.11 | 37.88 | 37.88 | 47,541 | -0.06(-0.15%) |
Oct 20, 2015 | 37.92 | 37.99 | 37.87 | 37.94 | 28,523 | -0.06(-0.16%) |
Oct 19, 2015 | 37.88 | 38.00 | 37.85 | 38.00 | 335,442 | +0.09(+0.25%) |
Oct 16, 2015 | 37.71 | 37.91 | 37.71 | 37.91 | 32,708 | +0.14(+0.36%) |
Oct 15, 2015 | 37.55 | 37.77 | 37.47 | 37.77 | 18,896 | +0.57(+1.52%) |
Oct 14, 2015 | 37.47 | 37.47 | 37.20 | 37.21 | 55,249 | -0.17(-0.44%) |
Oct 13, 2015 | 37.48 | 37.62 | 37.36 | 37.37 | 65,152 | -0.15(-0.40%) |
Oct 12, 2015 | 37.52 | 37.63 | 37.52 | 37.52 | 20,087 | +0.05(+0.13%) |
Oct 09, 2015 | 37.42 | 37.48 | 37.40 | 37.47 | 33,287 | +0.11(+0.30%) |
Oct 08, 2015 | 36.98 | 37.43 | 36.89 | 37.36 | 35,912 | +0.37(+0.99%) |
Oct 07, 2015 | 36.99 | 37.07 | 36.90 | 36.99 | 52,597 | +0.08(+0.23%) |
Oct 06, 2015 | 36.94 | 36.99 | 36.86 | 36.91 | 39,755 | -0.10(-0.26%) |
Oct 05, 2015 | 36.72 | 37.00 | 36.72 | 37.00 | 17,999 | +0.57(+1.56%) |
Oct 02, 2015 | 35.71 | 36.44 | 35.69 | 36.43 | 21,414 | +0.63(+1.76%) |
Oct 01, 2015 | 35.92 | 35.94 | 35.57 | 35.80 | 65,924 | -0.08(-0.22%) |
Sep 30, 2015 | 35.89 | 35.91 | 35.68 | 35.89 | 23,075 | +0.50(+1.43%) |
Sep 29, 2015 | 35.35 | 35.42 | 35.20 | 35.38 | 37,242 | +0.01(+0.03%) |
Sep 28, 2015 | 35.61 | 35.74 | 35.35 | 35.37 | 23,774 | -0.46(-1.27%) |
Sep 25, 2015 | 35.95 | 36.14 | 35.77 | 35.82 | 35,920 | +0.28(+0.80%) |
Sep 24, 2015 | 35.23 | 35.56 | 35.15 | 35.54 | 47,548 | +0.13(+0.38%) |
Sep 23, 2015 | 35.53 | 35.53 | 35.28 | 35.41 | 29,145 | -0.02(-0.07%) |
Sep 22, 2015 | 35.58 | 35.58 | 35.28 | 35.43 | 124,868 | -0.58(-1.60%) |
Sep 21, 2015 | 36.05 | 36.16 | 35.92 | 36.01 | 143,477 | +0.16(+0.44%) |
Sep 18, 2015 | 36.04 | 36.29 | 35.85 | 35.85 | 194,089 | -0.50(-1.37%) |
Sep 17, 2015 | 36.32 | 36.77 | 36.23 | 36.35 | 25,054 | +0.02(+0.07%) |
Sep 16, 2015 | 36.03 | 36.33 | 36.03 | 36.33 | 41,365 | +0.72(+2.03%) |
Sep 15, 2015 | 35.29 | 35.66 | 35.26 | 35.60 | 44,762 | +0.44(+1.24%) |
Sep 14, 2015 | 35.28 | 35.28 | 35.11 | 35.17 | 289,797 | -0.18(-0.50%) |
Sep 11, 2015 | 35.13 | 35.34 | 35.10 | 35.34 | 26,723 | +0.08(+0.22%) |
Sep 10, 2015 | 35.14 | 35.45 | 35.10 | 35.27 | 129,169 | +0.05(+0.14%) |
Sep 09, 2015 | 35.99 | 35.99 | 35.16 | 35.22 | 23,383 | -0.36(-1.01%) |
Sep 08, 2015 | 35.40 | 35.58 | 35.22 | 35.58 | 200,022 | +0.64(+1.84%) |
Sep 04, 2015 | 35.02 | 34.94 | 34.94 | 34.94 | 66,858 | -0.63(-1.76%) |
Sep 03, 2015 | 35.52 | 35.72 | 35.43 | 35.56 | 150,425 | +0.27(+0.77%) |
Sep 02, 2015 | 35.16 | 35.32 | 35.05 | 35.29 | 93,403 | +0.48(+1.37%) |