Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.06 | 40.96 | 39.92 | 40.72 | 1,802,914 | +0.88(+2.21%) |
Oct 28, 2016 | 39.80 | 40.14 | 39.70 | 39.84 | 2,379,004 | +0.11(+0.27%) |
Oct 27, 2016 | 39.85 | 40.02 | 39.49 | 39.73 | 1,367,803 | -0.29(-0.73%) |
Oct 26, 2016 | 39.94 | 40.12 | 39.65 | 40.02 | 854,108 | +0.06(+0.14%) |
Oct 25, 2016 | 39.52 | 39.97 | 39.46 | 39.97 | 1,577,174 | +0.31(+0.78%) |
Oct 24, 2016 | 39.71 | 39.89 | 39.39 | 39.66 | 1,223,581 | +0.15(+0.37%) |
Oct 21, 2016 | 39.42 | 39.64 | 39.26 | 39.51 | 1,311,528 | -0.12(-0.31%) |
Oct 20, 2016 | 39.70 | 39.93 | 39.53 | 39.63 | 929,881 | -0.07(-0.16%) |
Oct 19, 2016 | 39.77 | 39.85 | 39.53 | 39.70 | 1,498,949 | -0.17(-0.43%) |
Oct 18, 2016 | 39.49 | 39.90 | 39.09 | 39.87 | 1,320,071 | +0.60(+1.52%) |
Oct 17, 2016 | 39.31 | 39.45 | 39.03 | 39.27 | 1,263,884 | +0.12(+0.31%) |
Oct 14, 2016 | 38.98 | 39.37 | 38.86 | 39.15 | 2,034,239 | -0.01(-0.02%) |
Oct 13, 2016 | 38.83 | 39.47 | 38.75 | 39.16 | 2,209,667 | +0.37(+0.95%) |
Oct 12, 2016 | 38.28 | 38.89 | 38.18 | 38.79 | 2,500,810 | +0.58(+1.51%) |
Oct 11, 2016 | 38.72 | 38.87 | 38.19 | 38.21 | 1,771,723 | -0.67(-1.72%) |
Oct 10, 2016 | 38.72 | 38.96 | 38.65 | 38.88 | 1,658,944 | +0.22(+0.57%) |
Oct 07, 2016 | 39.11 | 39.40 | 38.61 | 38.66 | 1,806,260 | -0.13(-0.34%) |
Oct 06, 2016 | 38.70 | 38.99 | 38.48 | 38.79 | 1,509,314 | -0.10(-0.25%) |
Oct 05, 2016 | 38.73 | 39.09 | 38.54 | 38.89 | 4,998,575 | +0.27(+0.70%) |
Oct 04, 2016 | 39.54 | 39.55 | 38.34 | 38.62 | 4,123,009 | -1.02(-2.57%) |
Oct 03, 2016 | 39.92 | 40.01 | 39.27 | 39.64 | 1,921,237 | -0.45(-1.12%) |
Sep 30, 2016 | 40.54 | 40.72 | 39.86 | 40.09 | 2,467,474 | -0.34(-0.85%) |
Sep 29, 2016 | 40.85 | 40.93 | 40.18 | 40.43 | 1,829,744 | -0.62(-1.51%) |
Sep 28, 2016 | 41.35 | 41.42 | 40.57 | 41.05 | 2,499,758 | -0.16(-0.40%) |
Sep 27, 2016 | 42.19 | 42.31 | 41.14 | 41.21 | 1,891,364 | -0.75(-1.79%) |
Sep 26, 2016 | 42.14 | 42.19 | 41.81 | 41.96 | 1,428,224 | -0.18(-0.43%) |
Sep 23, 2016 | 41.75 | 42.27 | 41.56 | 42.14 | 1,933,741 | +0.24(+0.56%) |
Sep 22, 2016 | 41.85 | 41.96 | 41.46 | 41.91 | 1,562,565 | +0.22(+0.53%) |
Sep 21, 2016 | 40.80 | 41.73 | 40.77 | 41.69 | 1,965,992 | +0.85(+2.08%) |
Sep 20, 2016 | 40.94 | 41.31 | 40.83 | 40.84 | 1,710,531 | +0.05(+0.12%) |
Sep 19, 2016 | 40.34 | 40.80 | 40.24 | 40.79 | 2,259,982 | +0.54(+1.34%) |
Sep 16, 2016 | 39.57 | 40.31 | 39.32 | 40.25 | 2,500,594 | +0.60(+1.50%) |
Sep 15, 2016 | 39.45 | 39.78 | 39.31 | 39.66 | 1,875,129 | +0.13(+0.33%) |
Sep 14, 2016 | 39.31 | 39.72 | 39.19 | 39.53 | 1,589,568 | +0.32(+0.81%) |
Sep 13, 2016 | 39.72 | 39.75 | 38.96 | 39.21 | 2,176,204 | -0.62(-1.56%) |
Sep 12, 2016 | 39.19 | 39.89 | 39.13 | 39.83 | 2,226,441 | +0.65(+1.66%) |
Sep 09, 2016 | 40.30 | 40.36 | 39.15 | 39.18 | 2,363,105 | -1.46(-3.59%) |
Sep 08, 2016 | 40.68 | 40.95 | 40.45 | 40.64 | 1,802,856 | -0.14(-0.34%) |
Sep 07, 2016 | 40.59 | 40.81 | 40.42 | 40.77 | 1,317,626 | +0.15(+0.36%) |
Sep 06, 2016 | 40.37 | 40.73 | 40.17 | 40.63 | 1,573,260 | +0.49(+1.23%) |
Sep 02, 2016 | 39.72 | 40.13 | 40.13 | 40.13 | 2,349,248 | +0.41(+1.04%) |
Sep 01, 2016 | 39.92 | 40.00 | 39.67 | 39.72 | 1,600,707 | -0.22(-0.55%) |
Aug 31, 2016 | 39.87 | 40.02 | 39.72 | 39.94 | 1,793,442 | +0.10(+0.24%) |
Aug 30, 2016 | 40.21 | 40.44 | 39.80 | 39.84 | 1,206,124 | -0.38(-0.94%) |
Aug 29, 2016 | 40.01 | 40.34 | 40.01 | 40.22 | 1,822,624 | +0.30(+0.75%) |
Aug 26, 2016 | 40.80 | 41.01 | 39.89 | 39.92 | 1,729,546 | -0.84(-2.06%) |
Aug 25, 2016 | 40.72 | 40.88 | 40.66 | 40.76 | 1,152,731 | +0.10(+0.24%) |
Aug 24, 2016 | 40.64 | 40.80 | 40.36 | 40.67 | 1,919,318 | -0.08(-0.20%) |
Aug 23, 2016 | 41.01 | 41.28 | 40.75 | 40.75 | 1,015,775 | -0.19(-0.45%) |
Aug 22, 2016 | 40.97 | 41.14 | 40.88 | 40.93 | 1,588,781 | +0.06(+0.16%) |
Aug 19, 2016 | 41.41 | 41.43 | 40.62 | 40.87 | 1,697,067 | -0.63(-1.52%) |
Aug 18, 2016 | 40.98 | 41.50 | 40.94 | 41.50 | 1,828,222 | +0.52(+1.26%) |
Aug 17, 2016 | 40.20 | 41.09 | 39.88 | 40.98 | 2,480,709 | +0.72(+1.79%) |
Aug 16, 2016 | 40.63 | 40.66 | 40.25 | 40.26 | 2,136,359 | -0.48(-1.17%) |
Aug 15, 2016 | 41.22 | 41.39 | 40.72 | 40.74 | 1,209,503 | -0.52(-1.25%) |
Aug 12, 2016 | 41.40 | 41.61 | 41.24 | 41.26 | 1,435,722 | +0.02(+0.06%) |
Aug 11, 2016 | 41.23 | 41.35 | 41.23 | 41.23 | 1,082,899 | +0.00(+0.00%) |
Aug 10, 2016 | 41.27 | 41.39 | 41.11 | 41.23 | 1,206,592 | +0.06(+0.16%) |
Aug 09, 2016 | 41.10 | 41.41 | 40.99 | 41.17 | 1,129,156 | +0.00(+0.00%) |
Aug 08, 2016 | 41.30 | 41.63 | 41.11 | 41.17 | 1,583,423 | -0.05(-0.12%) |
Aug 05, 2016 | 42.01 | 42.23 | 41.11 | 41.22 | 2,718,099 | -0.68(-1.62%) |
Aug 04, 2016 | 41.79 | 42.18 | 41.72 | 41.90 | 1,824,089 | +0.15(+0.37%) |
Aug 03, 2016 | 42.09 | 42.13 | 41.52 | 41.74 | 2,192,019 | -0.42(-1.00%) |
Aug 02, 2016 | 42.00 | 42.36 | 41.94 | 42.16 | 1,262,451 | -0.28(-0.67%) |
Aug 01, 2016 | 42.37 | 42.50 | 42.22 | 42.45 | 1,850,632 | +0.06(+0.15%) |
Jul 29, 2016 | 42.16 | 42.56 | 42.09 | 42.38 | 1,493,236 | +0.23(+0.56%) |
Jul 28, 2016 | 41.85 | 42.19 | 41.73 | 42.15 | 1,143,478 | +0.31(+0.73%) |
Jul 27, 2016 | 42.07 | 42.23 | 41.43 | 41.84 | 1,901,747 | -0.36(-0.86%) |
Jul 26, 2016 | 42.71 | 42.71 | 41.98 | 42.20 | 1,480,617 | -0.39(-0.91%) |
Jul 25, 2016 | 42.70 | 42.78 | 42.36 | 42.59 | 957,528 | -0.14(-0.32%) |
Jul 22, 2016 | 42.22 | 42.81 | 42.22 | 42.73 | 2,118,415 | +0.51(+1.21%) |
Jul 21, 2016 | 42.06 | 42.25 | 41.76 | 42.22 | 2,705,617 | +0.02(+0.06%) |
Jul 20, 2016 | 42.30 | 42.32 | 42.02 | 42.19 | 1,023,828 | -0.11(-0.25%) |
Jul 19, 2016 | 42.57 | 42.57 | 42.13 | 42.30 | 1,255,906 | -0.14(-0.32%) |
Jul 18, 2016 | 42.45 | 42.62 | 42.39 | 42.44 | 1,235,040 | +0.00(+0.00%) |
Jul 15, 2016 | 42.30 | 42.52 | 42.25 | 42.44 | 1,488,237 | +0.22(+0.52%) |
Jul 14, 2016 | 42.48 | 42.59 | 40.93 | 42.22 | 1,564,036 | -0.52(-1.21%) |
Jul 13, 2016 | 42.62 | 42.76 | 42.45 | 42.74 | 1,436,364 | +0.34(+0.80%) |
Jul 12, 2016 | 42.44 | 42.71 | 42.28 | 42.40 | 2,319,172 | -0.39(-0.91%) |
Jul 11, 2016 | 42.78 | 42.91 | 42.33 | 42.78 | 2,078,867 | -0.17(-0.40%) |
Jul 08, 2016 | 42.36 | 42.98 | 42.55 | 42.95 | 2,205,876 | +0.40(+0.95%) |
Jul 07, 2016 | 43.34 | 43.34 | 42.40 | 42.55 | 3,270,652 | -0.91(-2.08%) |
Jul 06, 2016 | 43.45 | 43.57 | 42.91 | 43.46 | 2,957,983 | +0.01(+0.02%) |
Jul 05, 2016 | 43.44 | 43.71 | 43.32 | 43.45 | 4,072,375 | +0.01(+0.02%) |
Jul 01, 2016 | 43.46 | 43.44 | 43.44 | 43.44 | 1,878,680 | +0.14(+0.32%) |
Jun 30, 2016 | 42.54 | 43.31 | 42.40 | 43.30 | 2,958,164 | +0.87(+2.06%) |
Jun 29, 2016 | 42.24 | 42.58 | 42.12 | 42.43 | 2,187,516 | +0.18(+0.42%) |
Jun 28, 2016 | 42.50 | 42.50 | 41.87 | 42.25 | 2,319,995 | -0.02(-0.06%) |
Jun 27, 2016 | 41.81 | 42.52 | 41.62 | 42.28 | 2,421,331 | +0.42(+1.00%) |
Jun 24, 2016 | 41.81 | 42.28 | 41.10 | 41.86 | 2,643,536 | +0.23(+0.56%) |
Jun 23, 2016 | 41.43 | 41.62 | 41.26 | 41.62 | 1,281,380 | +0.19(+0.47%) |
Jun 22, 2016 | 41.56 | 41.60 | 41.32 | 41.43 | 1,303,211 | -0.09(-0.21%) |
Jun 21, 2016 | 41.43 | 41.70 | 41.21 | 41.52 | 1,242,788 | +0.02(+0.04%) |
Jun 20, 2016 | 41.54 | 41.67 | 41.05 | 41.50 | 2,271,976 | +0.06(+0.16%) |
Jun 17, 2016 | 41.23 | 41.47 | 40.95 | 41.44 | 1,963,929 | +0.06(+0.14%) |
Jun 16, 2016 | 41.15 | 41.51 | 41.11 | 41.38 | 1,379,948 | +0.23(+0.57%) |
Jun 15, 2016 | 41.51 | 41.51 | 40.91 | 41.14 | 1,755,293 | -0.32(-0.78%) |
Jun 14, 2016 | 40.85 | 41.54 | 40.77 | 41.47 | 2,715,826 | +0.44(+1.08%) |
Jun 13, 2016 | 41.18 | 41.32 | 40.99 | 41.02 | 1,658,068 | -0.16(-0.39%) |
Jun 10, 2016 | 41.01 | 41.23 | 40.85 | 41.18 | 2,114,914 | +0.06(+0.14%) |
Jun 09, 2016 | 40.17 | 41.17 | 40.17 | 41.13 | 2,426,601 | +0.98(+2.44%) |
Jun 08, 2016 | 40.00 | 40.17 | 39.83 | 40.15 | 1,001,067 | +0.16(+0.40%) |
Jun 07, 2016 | 39.97 | 40.34 | 39.88 | 39.99 | 2,193,448 | -0.05(-0.12%) |
Jun 06, 2016 | 39.98 | 40.23 | 39.82 | 40.04 | 2,388,229 | -0.03(-0.07%) |
Jun 03, 2016 | 39.73 | 40.27 | 39.66 | 40.07 | 2,419,425 | +0.72(+1.83%) |
Jun 02, 2016 | 39.47 | 39.58 | 39.02 | 39.34 | 3,007,970 | -0.26(-0.67%) |
Jun 01, 2016 | 39.58 | 39.76 | 39.40 | 39.61 | 3,641,718 | -0.10(-0.24%) |
May 31, 2016 | 38.62 | 39.86 | 38.44 | 39.70 | 8,772,029 | +1.15(+2.99%) |
May 27, 2016 | 38.29 | 38.55 | 38.55 | 38.55 | 1,562,203 | +0.22(+0.59%) |
May 26, 2016 | 37.73 | 38.57 | 37.73 | 38.33 | 2,156,447 | +0.58(+1.53%) |
May 25, 2016 | 37.72 | 37.92 | 37.55 | 37.75 | 1,436,636 | -0.10(-0.28%) |
May 24, 2016 | 37.45 | 37.91 | 37.44 | 37.85 | 1,088,249 | +0.44(+1.18%) |
May 23, 2016 | 37.89 | 37.95 | 37.38 | 37.41 | 1,782,259 | -0.44(-1.16%) |
May 20, 2016 | 38.05 | 38.15 | 37.54 | 37.85 | 3,563,812 | -0.09(-0.23%) |
May 19, 2016 | 37.40 | 37.96 | 37.10 | 37.94 | 2,696,212 | +0.42(+1.13%) |
May 18, 2016 | 37.74 | 38.22 | 37.33 | 37.52 | 4,076,168 | -0.40(-1.06%) |
May 17, 2016 | 38.30 | 38.43 | 37.66 | 37.92 | 3,502,140 | -0.46(-1.21%) |
May 16, 2016 | 38.41 | 38.60 | 38.15 | 38.38 | 1,969,328 | -0.14(-0.35%) |
May 13, 2016 | 38.56 | 38.73 | 38.13 | 38.52 | 1,970,976 | -0.04(-0.10%) |
May 12, 2016 | 38.55 | 39.08 | 37.94 | 38.56 | 4,810,269 | -0.02(-0.06%) |
May 11, 2016 | 38.97 | 39.26 | 38.41 | 38.58 | 4,113,672 | -0.41(-1.05%) |
May 10, 2016 | 38.88 | 39.15 | 38.78 | 38.99 | 1,707,827 | +0.18(+0.47%) |
May 09, 2016 | 38.69 | 38.90 | 38.50 | 38.81 | 1,800,839 | +0.19(+0.50%) |
May 06, 2016 | 39.13 | 39.13 | 38.32 | 38.61 | 1,995,631 | -0.55(-1.41%) |
May 05, 2016 | 38.98 | 39.48 | 38.81 | 39.17 | 2,097,362 | +0.12(+0.31%) |
May 04, 2016 | 38.84 | 39.44 | 38.65 | 39.05 | 3,116,525 | +0.14(+0.37%) |
May 03, 2016 | 38.61 | 39.06 | 38.61 | 38.90 | 1,984,060 | +0.33(+0.85%) |
May 02, 2016 | 38.50 | 38.90 | 38.30 | 38.57 | 2,366,362 | +0.11(+0.29%) |
Apr 29, 2016 | 38.02 | 38.51 | 37.73 | 38.46 | 2,636,563 | +0.25(+0.65%) |
Apr 28, 2016 | 37.52 | 38.24 | 37.30 | 38.21 | 1,909,550 | +0.34(+0.91%) |
Apr 27, 2016 | 37.63 | 38.05 | 37.32 | 37.87 | 2,321,635 | +0.36(+0.96%) |
Apr 26, 2016 | 37.69 | 37.81 | 37.36 | 37.51 | 2,172,949 | -0.13(-0.34%) |
Apr 25, 2016 | 37.24 | 37.64 | 37.18 | 37.64 | 2,745,340 | +0.34(+0.90%) |
Apr 22, 2016 | 37.36 | 37.63 | 37.17 | 37.30 | 1,863,367 | +0.06(+0.17%) |
Apr 21, 2016 | 38.05 | 38.11 | 37.09 | 37.24 | 1,775,838 | -0.90(-2.35%) |
Apr 20, 2016 | 39.29 | 39.36 | 38.09 | 38.13 | 1,793,970 | -1.23(-3.11%) |
Apr 19, 2016 | 39.34 | 39.48 | 39.09 | 39.36 | 1,516,516 | +0.03(+0.08%) |
Apr 18, 2016 | 39.06 | 39.36 | 38.87 | 39.33 | 1,581,328 | +0.28(+0.72%) |
Apr 15, 2016 | 38.88 | 39.13 | 38.67 | 39.05 | 1,318,479 | +0.30(+0.79%) |
Apr 14, 2016 | 38.61 | 38.87 | 38.51 | 38.74 | 1,217,991 | +0.04(+0.10%) |
Apr 13, 2016 | 39.10 | 39.10 | 38.56 | 38.70 | 1,813,363 | -0.33(-0.84%) |
Apr 12, 2016 | 39.09 | 39.15 | 38.80 | 39.03 | 2,238,441 | +0.02(+0.06%) |
Apr 11, 2016 | 39.15 | 39.37 | 38.90 | 39.01 | 2,827,827 | -0.08(-0.20%) |
Apr 08, 2016 | 39.58 | 40.87 | 39.02 | 39.09 | 6,204,071 | -0.30(-0.77%) |
Apr 07, 2016 | 39.49 | 39.86 | 39.27 | 39.39 | 2,485,509 | -0.31(-0.79%) |
Apr 06, 2016 | 39.63 | 39.73 | 39.35 | 39.70 | 1,637,896 | +0.02(+0.06%) |
Apr 05, 2016 | 40.66 | 40.70 | 39.65 | 39.68 | 2,884,374 | -1.05(-2.58%) |
Apr 04, 2016 | 40.52 | 40.91 | 40.36 | 40.73 | 3,300,726 | +0.23(+0.57%) |
Apr 01, 2016 | 40.15 | 40.53 | 39.86 | 40.50 | 1,767,041 | +0.35(+0.88%) |
Mar 31, 2016 | 39.84 | 40.19 | 39.54 | 40.15 | 3,161,622 | +0.28(+0.70%) |
Mar 30, 2016 | 39.99 | 39.99 | 39.58 | 39.86 | 2,024,227 | -0.11(-0.28%) |
Mar 29, 2016 | 39.42 | 39.99 | 39.38 | 39.98 | 1,694,943 | +0.55(+1.40%) |
Mar 28, 2016 | 39.66 | 39.79 | 39.20 | 39.42 | 1,042,541 | -0.04(-0.10%) |
Mar 24, 2016 | 39.12 | 39.46 | 39.46 | 39.46 | 1,472,474 | +0.21(+0.53%) |
Mar 23, 2016 | 39.08 | 39.40 | 38.87 | 39.26 | 1,889,776 | +0.10(+0.25%) |
Mar 22, 2016 | 39.14 | 39.37 | 38.88 | 39.16 | 2,142,954 | +0.07(+0.18%) |
Mar 21, 2016 | 39.18 | 39.33 | 38.59 | 39.09 | 1,607,126 | -0.16(-0.41%) |
Mar 18, 2016 | 39.29 | 39.60 | 38.80 | 39.25 | 3,632,522 | +0.06(+0.16%) |
Mar 17, 2016 | 38.72 | 39.28 | 38.65 | 39.18 | 1,963,240 | +0.38(+0.97%) |
Mar 16, 2016 | 38.51 | 38.93 | 38.09 | 38.81 | 2,182,295 | +0.20(+0.52%) |
Mar 15, 2016 | 38.61 | 38.89 | 38.43 | 38.61 | 2,080,719 | -0.11(-0.29%) |
Mar 14, 2016 | 38.47 | 38.79 | 38.37 | 38.72 | 1,715,686 | +0.08(+0.21%) |
Mar 11, 2016 | 38.44 | 38.86 | 38.36 | 38.64 | 2,081,818 | +0.22(+0.58%) |
Mar 10, 2016 | 38.62 | 38.74 | 37.97 | 38.41 | 3,719,153 | -0.26(-0.68%) |
Mar 09, 2016 | 38.30 | 38.79 | 38.28 | 38.68 | 1,652,592 | +0.34(+0.88%) |
Mar 08, 2016 | 37.78 | 38.37 | 37.61 | 38.34 | 2,162,215 | +0.58(+1.53%) |
Mar 07, 2016 | 37.53 | 38.01 | 37.42 | 37.77 | 1,823,251 | +0.16(+0.44%) |
Mar 04, 2016 | 37.15 | 37.80 | 36.94 | 37.60 | 2,337,739 | +0.28(+0.74%) |
Mar 03, 2016 | 37.31 | 37.32 | 36.71 | 37.32 | 1,877,070 | +0.03(+0.09%) |
Mar 02, 2016 | 37.03 | 37.31 | 36.18 | 37.29 | 2,578,428 | +0.02(+0.06%) |
Mar 01, 2016 | 37.47 | 37.75 | 36.95 | 37.27 | 2,412,972 | -0.02(-0.04%) |
Feb 29, 2016 | 36.85 | 37.67 | 36.78 | 37.28 | 3,287,207 | +0.37(+0.99%) |
Feb 26, 2016 | 37.99 | 38.04 | 36.90 | 36.92 | 3,356,974 | -1.30(-3.41%) |
Feb 25, 2016 | 37.85 | 38.29 | 37.74 | 38.22 | 2,655,370 | +0.52(+1.37%) |
Feb 24, 2016 | 36.95 | 37.77 | 36.78 | 37.70 | 3,576,789 | +0.76(+2.06%) |
Feb 23, 2016 | 36.48 | 37.03 | 36.34 | 36.94 | 1,961,441 | +0.23(+0.63%) |
Feb 22, 2016 | 36.18 | 36.81 | 36.10 | 36.71 | 3,016,840 | +0.50(+1.38%) |
Feb 19, 2016 | 36.38 | 37.08 | 35.81 | 36.21 | 5,243,612 | -0.54(-1.47%) |
Feb 18, 2016 | 35.93 | 37.00 | 35.86 | 36.75 | 4,903,432 | +0.77(+2.14%) |
Feb 17, 2016 | 36.17 | 36.19 | 35.89 | 35.98 | 2,065,217 | -0.21(-0.59%) |
Feb 16, 2016 | 35.99 | 36.23 | 35.66 | 36.20 | 2,733,116 | +0.26(+0.73%) |
Feb 12, 2016 | 35.98 | 35.93 | 35.93 | 35.93 | 1,428,262 | -0.10(-0.26%) |
Feb 11, 2016 | 36.66 | 36.87 | 36.00 | 36.03 | 1,955,473 | -0.66(-1.80%) |
Feb 10, 2016 | 36.55 | 36.90 | 36.01 | 36.69 | 3,207,342 | +0.10(+0.26%) |
Feb 09, 2016 | 36.47 | 36.93 | 36.40 | 36.59 | 2,877,925 | -0.07(-0.19%) |
Feb 08, 2016 | 37.02 | 37.28 | 36.17 | 36.66 | 2,996,482 | -0.25(-0.69%) |
Feb 05, 2016 | 36.67 | 37.12 | 36.16 | 36.92 | 3,742,217 | -0.03(-0.09%) |
Feb 04, 2016 | 37.45 | 37.63 | 36.74 | 36.95 | 3,818,106 | -0.64(-1.69%) |
Feb 03, 2016 | 37.14 | 38.04 | 37.11 | 37.59 | 5,686,360 | +0.75(+2.05%) |
Feb 02, 2016 | 36.16 | 36.93 | 36.00 | 36.83 | 3,301,959 | +0.57(+1.58%) |
Feb 01, 2016 | 35.52 | 36.38 | 35.49 | 36.26 | 2,321,257 | +0.59(+1.65%) |
Jan 29, 2016 | 35.18 | 35.71 | 35.00 | 35.67 | 3,025,484 | +0.85(+2.44%) |
Jan 28, 2016 | 34.26 | 35.02 | 33.95 | 34.82 | 1,935,931 | +0.52(+1.50%) |
Jan 27, 2016 | 33.97 | 34.51 | 33.78 | 34.31 | 2,331,412 | +0.35(+1.03%) |
Jan 26, 2016 | 33.96 | 34.48 | 33.79 | 33.96 | 2,042,109 | +0.07(+0.21%) |
Jan 25, 2016 | 34.19 | 34.22 | 33.78 | 33.88 | 2,246,061 | -0.22(-0.65%) |
Jan 22, 2016 | 33.63 | 34.16 | 33.43 | 34.11 | 2,357,565 | +0.65(+1.95%) |
Jan 21, 2016 | 33.61 | 33.76 | 33.16 | 33.46 | 2,653,884 | -0.16(-0.47%) |
Jan 20, 2016 | 34.46 | 34.54 | 32.96 | 33.61 | 4,659,347 | -0.89(-2.58%) |
Jan 19, 2016 | 34.94 | 34.94 | 34.26 | 34.50 | 5,056,938 | -0.05(-0.14%) |
Jan 15, 2016 | 34.24 | 34.55 | 34.55 | 34.55 | 2,531,256 | -0.16(-0.46%) |
Jan 14, 2016 | 34.19 | 34.92 | 34.04 | 34.71 | 1,881,256 | +0.45(+1.32%) |
Jan 13, 2016 | 34.58 | 34.74 | 34.19 | 34.26 | 2,850,097 | -0.19(-0.55%) |
Jan 12, 2016 | 34.66 | 34.66 | 34.13 | 34.45 | 2,263,050 | -0.11(-0.32%) |
Jan 11, 2016 | 34.58 | 34.82 | 34.47 | 34.56 | 2,818,252 | +0.01(+0.02%) |
Jan 08, 2016 | 34.85 | 34.98 | 34.49 | 34.55 | 2,693,901 | -0.27(-0.78%) |
Jan 07, 2016 | 34.52 | 35.00 | 34.46 | 34.82 | 4,011,158 | +0.02(+0.07%) |
Jan 06, 2016 | 34.34 | 34.89 | 34.27 | 34.80 | 2,486,417 | +0.22(+0.64%) |
Jan 05, 2016 | 34.16 | 34.62 | 33.63 | 34.58 | 2,890,992 | +0.41(+1.19%) |
Jan 04, 2016 | 34.25 | 34.32 | 33.81 | 34.17 | 3,355,177 | -0.16(-0.46%) |
Dec 31, 2015 | 34.90 | 34.33 | 34.33 | 34.33 | 2,619,782 | -0.61(-1.75%) |
Dec 30, 2015 | 35.08 | 35.23 | 34.88 | 34.94 | 1,252,068 | -0.10(-0.27%) |
Dec 29, 2015 | 35.06 | 35.29 | 34.96 | 35.04 | 1,348,884 | +0.06(+0.18%) |
Dec 28, 2015 | 34.63 | 34.98 | 34.60 | 34.97 | 1,122,032 | +0.29(+0.82%) |
Dec 24, 2015 | 34.75 | 34.69 | 34.69 | 34.69 | 435,455 | -0.14(-0.39%) |
Dec 23, 2015 | 34.43 | 34.90 | 34.42 | 34.82 | 1,410,578 | +0.52(+1.50%) |
Dec 22, 2015 | 34.13 | 34.38 | 33.70 | 34.31 | 1,915,097 | +0.27(+0.79%) |
Dec 21, 2015 | 34.37 | 34.57 | 33.87 | 34.04 | 1,856,554 | -0.27(-0.79%) |
Dec 18, 2015 | 34.77 | 34.82 | 34.15 | 34.31 | 4,397,527 | -0.66(-1.89%) |
Dec 17, 2015 | 34.19 | 34.99 | 34.15 | 34.96 | 3,941,211 | +0.82(+2.40%) |
Dec 16, 2015 | 33.56 | 34.24 | 33.38 | 34.15 | 2,256,094 | +0.84(+2.53%) |
Dec 15, 2015 | 33.35 | 33.57 | 33.20 | 33.30 | 2,348,107 | +0.11(+0.33%) |
Dec 14, 2015 | 33.11 | 33.27 | 32.88 | 33.19 | 2,700,766 | +0.06(+0.19%) |
Dec 11, 2015 | 32.97 | 33.42 | 32.82 | 33.13 | 2,088,318 | +0.01(+0.02%) |
Dec 10, 2015 | 33.81 | 33.88 | 33.00 | 33.12 | 2,478,396 | -0.69(-2.04%) |
Dec 09, 2015 | 33.77 | 34.15 | 33.65 | 33.81 | 2,644,158 | -0.13(-0.37%) |
Dec 08, 2015 | 34.06 | 34.20 | 33.69 | 33.94 | 2,945,610 | -0.18(-0.54%) |
Dec 07, 2015 | 33.99 | 34.16 | 33.83 | 34.12 | 2,373,855 | +0.04(+0.13%) |
Dec 04, 2015 | 33.40 | 34.11 | 33.37 | 34.08 | 3,447,683 | +0.86(+2.58%) |
Dec 03, 2015 | 33.53 | 33.67 | 33.01 | 33.22 | 4,008,604 | -0.46(-1.35%) |
Dec 02, 2015 | 34.55 | 34.55 | 33.63 | 33.68 | 2,451,940 | -0.79(-2.28%) |
Dec 01, 2015 | 34.60 | 34.67 | 34.17 | 34.46 | 2,493,460 | +0.05(+0.16%) |
Nov 30, 2015 | 34.17 | 34.65 | 34.14 | 34.41 | 3,756,924 | +0.35(+1.04%) |
Nov 27, 2015 | 34.03 | 34.17 | 33.90 | 34.06 | 836,617 | +0.12(+0.35%) |
Nov 25, 2015 | 34.00 | 33.94 | 33.94 | 33.94 | 1,472,038 | -0.05(-0.14%) |
Nov 24, 2015 | 33.95 | 34.08 | 33.62 | 33.98 | 1,850,668 | -0.09(-0.28%) |
Nov 23, 2015 | 34.62 | 34.73 | 34.02 | 34.08 | 2,024,947 | -0.61(-1.75%) |
Nov 20, 2015 | 34.54 | 34.87 | 34.50 | 34.68 | 3,742,530 | +0.32(+0.94%) |
Nov 19, 2015 | 34.14 | 34.53 | 34.10 | 34.36 | 2,899,558 | +0.38(+1.11%) |
Nov 18, 2015 | 33.68 | 34.04 | 33.32 | 33.98 | 3,034,417 | +0.28(+0.84%) |
Nov 17, 2015 | 34.46 | 34.86 | 33.61 | 33.70 | 4,135,182 | -0.84(-2.44%) |
Nov 16, 2015 | 34.00 | 34.56 | 33.83 | 34.54 | 3,847,161 | +0.63(+1.85%) |
Nov 13, 2015 | 34.31 | 34.67 | 33.82 | 33.91 | 2,636,580 | -0.29(-0.85%) |
Nov 12, 2015 | 34.76 | 35.00 | 34.13 | 34.21 | 2,627,835 | -0.57(-1.63%) |
Nov 11, 2015 | 34.52 | 34.91 | 34.50 | 34.77 | 1,966,928 | +0.32(+0.94%) |
Nov 10, 2015 | 33.88 | 34.50 | 33.88 | 34.45 | 2,085,442 | +0.53(+1.55%) |
Nov 09, 2015 | 33.30 | 33.99 | 32.93 | 33.92 | 2,721,233 | +0.46(+1.39%) |
Nov 06, 2015 | 34.42 | 34.98 | 33.17 | 33.46 | 3,109,956 | -1.16(-3.34%) |
Nov 05, 2015 | 34.72 | 34.96 | 34.55 | 34.61 | 2,257,210 | -0.15(-0.43%) |
Nov 04, 2015 | 34.51 | 34.85 | 34.51 | 34.76 | 1,351,925 | +0.27(+0.77%) |
Nov 03, 2015 | 34.41 | 34.57 | 34.24 | 34.50 | 1,493,088 | -0.04(-0.11%) |