Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.14 | 43.30 | 42.80 | 43.11 | 4,237,437 | -0.02(-0.06%) |
Aug 30, 2016 | 43.13 | 43.21 | 42.70 | 43.13 | 2,689,557 | -0.02(-0.04%) |
Aug 29, 2016 | 42.78 | 43.43 | 42.78 | 43.15 | 4,682,818 | +0.49(+1.14%) |
Aug 26, 2016 | 43.40 | 43.56 | 42.28 | 42.66 | 3,641,470 | -0.61(-1.41%) |
Aug 25, 2016 | 43.16 | 43.56 | 43.11 | 43.27 | 2,390,103 | +0.10(+0.23%) |
Aug 24, 2016 | 43.69 | 43.84 | 43.15 | 43.17 | 2,145,717 | -0.51(-1.17%) |
Aug 23, 2016 | 43.71 | 44.00 | 43.65 | 43.68 | 1,453,793 | +0.18(+0.41%) |
Aug 22, 2016 | 43.35 | 43.71 | 43.23 | 43.50 | 2,334,577 | +0.23(+0.53%) |
Aug 19, 2016 | 43.33 | 43.36 | 43.01 | 43.28 | 2,612,222 | -0.08(-0.19%) |
Aug 18, 2016 | 42.76 | 43.47 | 41.61 | 43.36 | 3,957,135 | -0.14(-0.32%) |
Aug 17, 2016 | 43.67 | 43.81 | 43.23 | 43.49 | 3,127,508 | -0.24(-0.54%) |
Aug 16, 2016 | 43.81 | 43.92 | 43.55 | 43.73 | 2,416,015 | -0.24(-0.54%) |
Aug 15, 2016 | 44.13 | 44.27 | 43.88 | 43.97 | 2,218,686 | -0.15(-0.33%) |
Aug 12, 2016 | 43.84 | 44.36 | 43.78 | 44.11 | 2,198,307 | +0.26(+0.59%) |
Aug 11, 2016 | 44.14 | 44.21 | 43.61 | 43.85 | 2,871,116 | -0.30(-0.68%) |
Aug 10, 2016 | 44.14 | 44.32 | 44.01 | 44.15 | 2,453,455 | +0.13(+0.29%) |
Aug 09, 2016 | 43.62 | 44.07 | 43.50 | 44.02 | 2,406,270 | +0.40(+0.91%) |
Aug 08, 2016 | 43.70 | 43.89 | 43.49 | 43.62 | 2,915,993 | -0.30(-0.68%) |
Aug 05, 2016 | 43.86 | 44.07 | 43.56 | 43.93 | 2,446,812 | +0.10(+0.22%) |
Aug 04, 2016 | 43.97 | 44.03 | 43.67 | 43.83 | 2,654,515 | -0.05(-0.11%) |
Aug 03, 2016 | 44.08 | 44.11 | 43.63 | 43.88 | 2,611,725 | -0.11(-0.26%) |
Aug 02, 2016 | 44.03 | 44.33 | 43.80 | 43.99 | 3,839,813 | -0.33(-0.75%) |
Aug 01, 2016 | 44.32 | 44.53 | 44.05 | 44.32 | 2,859,935 | +0.10(+0.22%) |
Jul 29, 2016 | 43.45 | 44.29 | 43.45 | 44.23 | 4,855,472 | +0.70(+1.60%) |
Jul 28, 2016 | 42.59 | 43.74 | 42.52 | 43.53 | 2,920,277 | +0.90(+2.11%) |
Jul 27, 2016 | 43.08 | 43.24 | 42.34 | 42.63 | 4,731,213 | -0.55(-1.28%) |
Jul 26, 2016 | 43.13 | 43.30 | 42.97 | 43.18 | 3,684,270 | +0.17(+0.40%) |
Jul 25, 2016 | 42.76 | 43.06 | 42.74 | 43.01 | 3,907,388 | +0.34(+0.80%) |
Jul 22, 2016 | 41.98 | 42.75 | 41.98 | 42.67 | 4,100,889 | +0.64(+1.53%) |
Jul 21, 2016 | 41.62 | 42.03 | 41.58 | 42.03 | 3,617,160 | +0.15(+0.35%) |
Jul 20, 2016 | 42.15 | 42.18 | 41.44 | 41.88 | 4,157,454 | -0.09(-0.21%) |
Jul 19, 2016 | 41.90 | 42.05 | 41.42 | 41.97 | 4,186,154 | +0.07(+0.17%) |
Jul 18, 2016 | 41.66 | 41.93 | 41.50 | 41.90 | 4,379,301 | +0.24(+0.56%) |
Jul 15, 2016 | 41.45 | 41.67 | 41.05 | 41.66 | 4,846,702 | +0.30(+0.73%) |
Jul 14, 2016 | 41.28 | 41.41 | 40.95 | 41.36 | 4,333,336 | +0.25(+0.61%) |
Jul 13, 2016 | 40.78 | 41.12 | 40.58 | 41.11 | 3,066,885 | +0.45(+1.12%) |
Jul 12, 2016 | 40.44 | 40.65 | 40.23 | 40.65 | 5,423,958 | +0.15(+0.36%) |
Jul 11, 2016 | 40.24 | 40.62 | 40.00 | 40.51 | 2,365,070 | +0.29(+0.73%) |
Jul 08, 2016 | 40.08 | 39.57 | 39.79 | 40.22 | 3,526,585 | +0.65(+1.64%) |
Jul 07, 2016 | 40.00 | 40.06 | 39.33 | 39.57 | 2,722,176 | -0.50(-1.26%) |
Jul 06, 2016 | 40.09 | 40.27 | 39.69 | 40.07 | 3,782,074 | -0.14(-0.34%) |
Jul 05, 2016 | 39.56 | 40.33 | 39.40 | 40.21 | 4,374,278 | +0.65(+1.64%) |
Jul 01, 2016 | 39.66 | 39.56 | 39.56 | 39.56 | 3,332,947 | -0.24(-0.61%) |
Jun 30, 2016 | 39.85 | 39.88 | 39.14 | 39.80 | 5,964,642 | -0.06(-0.14%) |
Jun 29, 2016 | 39.14 | 40.03 | 39.14 | 39.86 | 5,306,758 | +0.93(+2.40%) |
Jun 28, 2016 | 38.52 | 38.93 | 38.17 | 38.93 | 8,386,456 | +0.84(+2.22%) |
Jun 27, 2016 | 38.87 | 38.91 | 37.95 | 38.08 | 10,931,022 | -0.99(-2.53%) |
Jun 24, 2016 | 39.32 | 39.77 | 38.49 | 39.07 | 9,713,473 | -1.58(-3.89%) |
Jun 23, 2016 | 40.87 | 41.04 | 40.48 | 40.65 | 4,703,387 | +0.05(+0.12%) |
Jun 22, 2016 | 40.67 | 40.74 | 40.48 | 40.61 | 3,647,490 | +0.05(+0.12%) |
Jun 21, 2016 | 40.33 | 40.95 | 40.33 | 40.56 | 4,620,246 | +0.06(+0.16%) |
Jun 20, 2016 | 40.80 | 41.18 | 40.49 | 40.49 | 4,014,586 | +0.02(+0.06%) |
Jun 17, 2016 | 40.94 | 40.94 | 40.28 | 40.47 | 4,827,006 | -0.38(-0.93%) |
Jun 16, 2016 | 40.31 | 40.88 | 40.06 | 40.85 | 3,743,866 | +0.37(+0.90%) |
Jun 15, 2016 | 40.06 | 40.69 | 40.06 | 40.48 | 4,026,263 | +0.43(+1.07%) |
Jun 14, 2016 | 40.52 | 40.56 | 39.98 | 40.05 | 4,691,363 | -0.51(-1.26%) |
Jun 13, 2016 | 40.58 | 40.91 | 40.38 | 40.56 | 3,635,804 | +0.05(+0.12%) |
Jun 10, 2016 | 40.22 | 40.71 | 40.10 | 40.52 | 3,789,528 | +0.04(+0.10%) |
Jun 09, 2016 | 39.70 | 40.51 | 39.66 | 40.48 | 4,059,963 | +0.75(+1.90%) |
Jun 08, 2016 | 39.41 | 39.78 | 39.41 | 39.72 | 3,661,564 | +0.28(+0.71%) |
Jun 07, 2016 | 38.91 | 39.51 | 38.88 | 39.44 | 3,414,918 | +0.56(+1.43%) |
Jun 06, 2016 | 39.03 | 39.15 | 38.53 | 38.88 | 3,249,592 | -0.11(-0.29%) |
Jun 03, 2016 | 38.84 | 39.23 | 38.75 | 39.00 | 3,438,029 | +0.36(+0.94%) |
Jun 02, 2016 | 38.27 | 38.63 | 38.09 | 38.63 | 2,199,841 | +0.18(+0.46%) |
Jun 01, 2016 | 38.15 | 38.49 | 38.10 | 38.46 | 2,639,943 | +0.21(+0.55%) |
May 31, 2016 | 38.47 | 38.47 | 38.06 | 38.25 | 2,451,865 | -0.04(-0.11%) |
May 27, 2016 | 37.99 | 38.29 | 38.29 | 38.29 | 2,010,145 | +0.38(+1.00%) |
May 26, 2016 | 37.89 | 38.04 | 37.75 | 37.91 | 3,894,841 | +0.02(+0.04%) |
May 25, 2016 | 38.09 | 38.21 | 37.77 | 37.89 | 4,202,455 | -0.14(-0.36%) |
May 24, 2016 | 37.77 | 38.15 | 37.52 | 38.03 | 3,378,468 | +0.58(+1.55%) |
May 23, 2016 | 37.62 | 37.87 | 37.38 | 37.45 | 3,368,538 | -0.24(-0.64%) |
May 20, 2016 | 37.64 | 37.84 | 37.43 | 37.69 | 3,101,167 | +0.26(+0.69%) |
May 19, 2016 | 37.28 | 37.62 | 37.11 | 37.44 | 2,805,519 | -0.27(-0.73%) |
May 18, 2016 | 37.93 | 38.00 | 37.18 | 37.71 | 4,312,041 | -0.52(-1.35%) |
May 17, 2016 | 38.72 | 38.79 | 38.10 | 38.22 | 3,922,865 | -0.47(-1.23%) |
May 16, 2016 | 38.19 | 38.77 | 38.16 | 38.70 | 2,656,806 | +0.52(+1.37%) |
May 13, 2016 | 38.06 | 38.35 | 37.82 | 38.18 | 3,453,954 | -0.01(-0.02%) |
May 12, 2016 | 37.91 | 38.28 | 37.72 | 38.18 | 3,387,542 | +0.39(+1.04%) |
May 11, 2016 | 38.37 | 38.37 | 37.73 | 37.79 | 4,643,900 | -0.64(-1.65%) |
May 10, 2016 | 38.24 | 38.46 | 38.10 | 38.43 | 3,002,289 | +0.37(+0.97%) |
May 09, 2016 | 37.68 | 38.12 | 37.66 | 38.06 | 3,422,324 | +0.56(+1.48%) |
May 06, 2016 | 36.87 | 37.52 | 36.77 | 37.50 | 2,586,173 | +0.39(+1.06%) |
May 05, 2016 | 36.87 | 37.28 | 36.75 | 37.11 | 2,978,789 | +0.19(+0.50%) |
May 04, 2016 | 36.39 | 37.00 | 36.03 | 36.92 | 3,080,581 | +0.19(+0.50%) |
May 03, 2016 | 36.86 | 37.02 | 36.63 | 36.74 | 2,826,027 | -0.29(-0.78%) |
May 02, 2016 | 36.59 | 37.09 | 36.59 | 37.03 | 3,067,129 | +0.48(+1.32%) |
Apr 29, 2016 | 36.48 | 36.64 | 36.05 | 36.54 | 4,504,441 | -0.19(-0.53%) |
Apr 28, 2016 | 36.67 | 36.99 | 36.30 | 36.74 | 2,905,518 | -0.28(-0.76%) |
Apr 27, 2016 | 36.80 | 37.09 | 36.63 | 37.02 | 3,758,434 | +0.16(+0.44%) |
Apr 26, 2016 | 36.92 | 37.00 | 36.61 | 36.86 | 3,626,184 | +0.01(+0.02%) |
Apr 25, 2016 | 35.95 | 36.85 | 35.87 | 36.85 | 4,350,594 | +0.72(+1.98%) |
Apr 22, 2016 | 35.85 | 36.22 | 35.70 | 36.13 | 6,031,637 | +0.53(+1.49%) |
Apr 21, 2016 | 36.07 | 36.27 | 35.38 | 35.60 | 4,476,481 | -0.64(-1.75%) |
Apr 20, 2016 | 36.96 | 36.99 | 36.12 | 36.24 | 4,120,416 | -0.60(-1.64%) |
Apr 19, 2016 | 36.37 | 36.86 | 35.90 | 36.84 | 5,654,434 | +0.53(+1.46%) |
Apr 18, 2016 | 36.01 | 36.33 | 35.95 | 36.31 | 2,746,261 | +0.23(+0.65%) |
Apr 15, 2016 | 35.79 | 36.33 | 35.71 | 36.08 | 4,794,954 | +0.35(+0.97%) |
Apr 14, 2016 | 35.83 | 35.91 | 35.63 | 35.73 | 2,733,054 | -0.10(-0.29%) |
Apr 13, 2016 | 35.66 | 35.85 | 35.19 | 35.83 | 6,576,951 | +0.45(+1.27%) |
Apr 12, 2016 | 35.50 | 35.62 | 35.21 | 35.38 | 5,297,273 | +0.00(+0.00%) |
Apr 11, 2016 | 35.57 | 35.83 | 35.38 | 35.38 | 2,294,130 | -0.12(-0.34%) |
Apr 08, 2016 | 35.30 | 35.87 | 35.29 | 35.50 | 2,819,527 | +0.38(+1.08%) |
Apr 07, 2016 | 35.32 | 35.46 | 34.97 | 35.13 | 2,465,642 | -0.32(-0.91%) |
Apr 06, 2016 | 35.50 | 35.74 | 35.31 | 35.45 | 2,800,188 | -0.06(-0.16%) |
Apr 05, 2016 | 35.43 | 35.66 | 35.36 | 35.50 | 2,569,272 | -0.22(-0.61%) |
Apr 04, 2016 | 35.96 | 36.04 | 35.59 | 35.72 | 2,472,579 | -0.19(-0.52%) |
Apr 01, 2016 | 35.39 | 35.97 | 35.37 | 35.91 | 4,611,251 | +0.35(+1.00%) |
Mar 31, 2016 | 35.14 | 35.62 | 35.06 | 35.55 | 4,692,722 | +0.41(+1.17%) |
Mar 30, 2016 | 35.35 | 35.44 | 34.99 | 35.14 | 3,419,601 | -0.14(-0.39%) |
Mar 29, 2016 | 34.57 | 35.30 | 34.49 | 35.28 | 5,514,475 | +0.72(+2.07%) |
Mar 28, 2016 | 34.26 | 34.60 | 33.95 | 34.56 | 2,409,947 | +0.51(+1.49%) |
Mar 24, 2016 | 33.72 | 34.06 | 34.06 | 34.06 | 2,775,630 | +0.11(+0.33%) |
Mar 23, 2016 | 34.27 | 34.44 | 33.94 | 33.94 | 2,810,177 | -0.31(-0.89%) |
Mar 22, 2016 | 34.14 | 34.42 | 33.98 | 34.25 | 2,459,330 | -0.04(-0.12%) |
Mar 21, 2016 | 34.29 | 34.52 | 34.00 | 34.29 | 2,383,842 | -0.11(-0.33%) |
Mar 18, 2016 | 34.65 | 34.66 | 34.39 | 34.40 | 5,259,355 | -0.18(-0.51%) |
Mar 17, 2016 | 34.17 | 34.84 | 34.06 | 34.58 | 6,000,087 | +0.52(+1.51%) |
Mar 16, 2016 | 33.61 | 34.20 | 33.56 | 34.06 | 2,063,126 | +0.32(+0.95%) |
Mar 15, 2016 | 33.60 | 33.86 | 33.40 | 33.74 | 3,571,386 | -0.03(-0.09%) |
Mar 14, 2016 | 33.69 | 33.83 | 33.42 | 33.77 | 2,267,225 | -0.08(-0.24%) |
Mar 11, 2016 | 33.44 | 33.88 | 33.26 | 33.85 | 3,012,358 | +0.87(+2.63%) |
Mar 10, 2016 | 33.27 | 33.62 | 32.57 | 32.98 | 3,075,019 | -0.25(-0.77%) |
Mar 09, 2016 | 33.04 | 33.36 | 33.04 | 33.24 | 3,470,061 | +0.30(+0.92%) |
Mar 08, 2016 | 33.07 | 33.29 | 32.88 | 32.94 | 3,882,879 | -0.21(-0.63%) |
Mar 07, 2016 | 32.82 | 33.20 | 32.67 | 33.14 | 2,513,081 | +0.09(+0.27%) |
Mar 04, 2016 | 32.62 | 33.09 | 32.59 | 33.06 | 3,495,342 | +0.37(+1.15%) |
Mar 03, 2016 | 32.24 | 32.71 | 32.13 | 32.68 | 2,995,567 | +0.44(+1.36%) |
Mar 02, 2016 | 31.97 | 32.26 | 31.72 | 32.24 | 2,557,909 | +0.15(+0.47%) |
Mar 01, 2016 | 30.98 | 32.10 | 30.91 | 32.09 | 6,023,083 | +1.45(+4.73%) |
Feb 29, 2016 | 30.71 | 31.16 | 30.54 | 30.64 | 4,526,343 | -0.12(-0.39%) |
Feb 26, 2016 | 31.13 | 31.29 | 30.75 | 30.76 | 3,787,516 | -0.37(-1.18%) |
Feb 25, 2016 | 30.64 | 31.40 | 30.64 | 31.13 | 4,337,173 | +0.72(+2.36%) |
Feb 24, 2016 | 30.01 | 30.50 | 29.87 | 30.41 | 3,501,182 | +0.21(+0.69%) |
Feb 23, 2016 | 29.86 | 30.48 | 29.86 | 30.20 | 4,030,300 | +0.16(+0.53%) |
Feb 22, 2016 | 30.15 | 30.40 | 29.95 | 30.05 | 5,170,110 | +0.30(+1.02%) |
Feb 19, 2016 | 29.81 | 30.05 | 29.50 | 29.74 | 3,966,347 | -0.27(-0.90%) |
Feb 18, 2016 | 29.82 | 30.12 | 29.52 | 30.01 | 5,041,675 | +0.17(+0.56%) |
Feb 17, 2016 | 29.77 | 30.04 | 29.63 | 29.85 | 4,962,185 | +0.24(+0.81%) |
Feb 16, 2016 | 29.02 | 29.64 | 28.83 | 29.61 | 5,128,155 | +0.87(+3.02%) |
Feb 12, 2016 | 28.65 | 28.74 | 28.74 | 28.74 | 5,226,441 | +0.40(+1.41%) |
Feb 11, 2016 | 29.22 | 29.35 | 28.09 | 28.34 | 6,792,531 | -1.38(-4.64%) |
Feb 10, 2016 | 29.96 | 30.39 | 29.69 | 29.72 | 4,919,693 | -0.08(-0.27%) |
Feb 09, 2016 | 29.69 | 29.99 | 29.44 | 29.80 | 5,210,042 | -0.20(-0.66%) |
Feb 08, 2016 | 31.09 | 31.09 | 29.73 | 30.00 | 4,446,579 | -1.27(-4.05%) |
Feb 05, 2016 | 31.26 | 31.40 | 31.16 | 31.26 | 3,439,361 | -0.27(-0.86%) |
Feb 04, 2016 | 31.36 | 31.70 | 31.20 | 31.53 | 4,230,169 | +0.05(+0.15%) |
Feb 03, 2016 | 31.55 | 31.64 | 31.13 | 31.49 | 5,021,684 | +0.20(+0.64%) |
Feb 02, 2016 | 31.31 | 31.47 | 31.05 | 31.29 | 5,484,253 | -0.16(-0.51%) |
Feb 01, 2016 | 31.22 | 31.69 | 31.14 | 31.45 | 5,325,705 | +0.00(+0.00%) |
Jan 29, 2016 | 31.49 | 31.97 | 30.96 | 31.45 | 6,507,561 | +0.47(+1.52%) |
Jan 28, 2016 | 31.73 | 31.77 | 30.91 | 30.98 | 3,388,637 | -0.47(-1.49%) |
Jan 27, 2016 | 31.53 | 31.85 | 31.24 | 31.45 | 4,896,453 | -0.30(-0.95%) |
Jan 26, 2016 | 30.67 | 31.76 | 30.61 | 31.75 | 7,298,436 | +1.30(+4.26%) |
Jan 25, 2016 | 30.79 | 31.08 | 30.34 | 30.45 | 5,504,055 | -0.29(-0.96%) |
Jan 22, 2016 | 30.39 | 30.94 | 30.35 | 30.75 | 3,324,532 | +0.69(+2.28%) |
Jan 21, 2016 | 29.95 | 30.30 | 29.70 | 30.06 | 4,292,454 | +0.25(+0.86%) |
Jan 20, 2016 | 30.76 | 30.86 | 29.22 | 29.81 | 4,659,430 | -1.30(-4.18%) |
Jan 19, 2016 | 31.30 | 31.49 | 30.99 | 31.10 | 4,729,722 | +0.18(+0.59%) |
Jan 15, 2016 | 30.94 | 30.92 | 30.92 | 30.92 | 6,517,206 | -0.67(-2.12%) |
Jan 14, 2016 | 32.34 | 32.38 | 31.50 | 31.59 | 5,034,035 | -0.68(-2.10%) |
Jan 13, 2016 | 32.56 | 33.02 | 32.20 | 32.27 | 4,520,184 | -0.15(-0.47%) |
Jan 12, 2016 | 33.03 | 33.03 | 32.13 | 32.42 | 4,745,923 | -0.26(-0.80%) |
Jan 11, 2016 | 32.84 | 33.01 | 32.44 | 32.68 | 4,311,491 | -0.04(-0.12%) |
Jan 08, 2016 | 33.12 | 33.36 | 32.67 | 32.72 | 5,223,170 | -0.29(-0.89%) |
Jan 07, 2016 | 33.24 | 33.53 | 32.96 | 33.02 | 4,898,445 | -0.88(-2.61%) |
Jan 06, 2016 | 33.56 | 33.98 | 33.55 | 33.90 | 4,248,526 | -0.18(-0.54%) |
Jan 05, 2016 | 33.45 | 34.21 | 33.42 | 34.08 | 4,095,093 | +0.70(+2.10%) |
Jan 04, 2016 | 33.75 | 33.80 | 33.03 | 33.38 | 3,579,701 | -0.81(-2.38%) |
Dec 31, 2015 | 34.25 | 34.20 | 34.20 | 34.20 | 2,449,741 | -0.25(-0.74%) |
Dec 30, 2015 | 34.63 | 34.67 | 34.36 | 34.45 | 1,767,226 | -0.26(-0.76%) |
Dec 29, 2015 | 34.37 | 34.74 | 34.35 | 34.71 | 2,654,752 | +0.53(+1.54%) |
Dec 28, 2015 | 33.79 | 34.20 | 33.65 | 34.19 | 1,715,467 | +0.36(+1.06%) |
Dec 24, 2015 | 33.78 | 33.83 | 33.83 | 33.83 | 888,498 | +0.06(+0.17%) |
Dec 23, 2015 | 33.77 | 33.83 | 33.52 | 33.77 | 2,989,413 | +0.25(+0.76%) |
Dec 22, 2015 | 33.53 | 33.82 | 33.48 | 33.52 | 3,133,517 | +0.14(+0.41%) |
Dec 21, 2015 | 33.57 | 33.62 | 33.14 | 33.38 | 2,225,129 | +0.17(+0.50%) |
Dec 18, 2015 | 33.24 | 33.53 | 33.16 | 33.22 | 7,197,680 | -0.25(-0.74%) |
Dec 17, 2015 | 33.75 | 33.77 | 33.32 | 33.46 | 3,005,164 | -0.25(-0.76%) |
Dec 16, 2015 | 33.35 | 33.84 | 33.17 | 33.72 | 3,694,704 | +0.61(+1.83%) |
Dec 15, 2015 | 33.14 | 33.38 | 32.77 | 33.11 | 6,084,913 | +0.22(+0.65%) |
Dec 14, 2015 | 32.60 | 33.01 | 32.24 | 32.90 | 4,582,289 | -0.10(-0.29%) |
Dec 11, 2015 | 32.96 | 33.35 | 32.74 | 32.99 | 4,449,816 | -0.14(-0.43%) |
Dec 10, 2015 | 33.33 | 33.55 | 33.05 | 33.14 | 3,698,732 | -0.11(-0.33%) |
Dec 09, 2015 | 33.18 | 33.64 | 33.08 | 33.25 | 3,580,980 | -0.24(-0.73%) |
Dec 08, 2015 | 33.59 | 33.81 | 33.23 | 33.49 | 2,756,498 | -0.17(-0.52%) |
Dec 07, 2015 | 33.66 | 33.80 | 33.44 | 33.66 | 2,753,725 | -0.03(-0.09%) |
Dec 04, 2015 | 32.95 | 33.71 | 32.85 | 33.70 | 4,299,153 | +0.96(+2.94%) |
Dec 03, 2015 | 33.37 | 33.72 | 32.59 | 32.73 | 5,411,612 | -0.69(-2.05%) |
Dec 02, 2015 | 34.32 | 34.32 | 33.29 | 33.42 | 7,338,396 | -1.04(-3.02%) |
Dec 01, 2015 | 33.86 | 34.48 | 33.86 | 34.46 | 3,125,122 | +0.73(+2.15%) |
Nov 30, 2015 | 34.43 | 34.45 | 33.68 | 33.74 | 7,341,885 | -0.67(-1.95%) |
Nov 27, 2015 | 34.00 | 34.41 | 34.00 | 34.41 | 1,158,793 | +0.28(+0.83%) |
Nov 25, 2015 | 34.26 | 34.12 | 34.12 | 34.12 | 2,845,096 | -0.08(-0.23%) |
Nov 24, 2015 | 34.13 | 34.30 | 33.89 | 34.20 | 3,513,619 | +0.09(+0.28%) |
Nov 23, 2015 | 34.01 | 34.35 | 34.01 | 34.11 | 2,180,895 | +0.09(+0.28%) |
Nov 20, 2015 | 33.48 | 34.08 | 33.47 | 34.01 | 4,664,973 | +0.64(+1.92%) |
Nov 19, 2015 | 33.45 | 33.66 | 33.34 | 33.37 | 2,551,265 | +0.02(+0.05%) |
Nov 18, 2015 | 33.02 | 33.39 | 32.75 | 33.36 | 2,686,693 | +0.53(+1.61%) |
Nov 17, 2015 | 32.88 | 33.12 | 32.74 | 32.83 | 3,223,547 | -0.16(-0.48%) |
Nov 16, 2015 | 32.32 | 32.99 | 32.04 | 32.99 | 4,011,356 | +0.66(+2.03%) |
Nov 13, 2015 | 32.50 | 32.65 | 32.22 | 32.33 | 2,829,953 | -0.07(-0.22%) |
Nov 12, 2015 | 32.41 | 32.54 | 32.14 | 32.40 | 2,486,775 | -0.22(-0.68%) |
Nov 11, 2015 | 32.46 | 32.73 | 32.45 | 32.62 | 2,083,280 | +0.16(+0.49%) |
Nov 10, 2015 | 32.28 | 32.65 | 32.21 | 32.47 | 2,977,046 | +0.22(+0.69%) |
Nov 09, 2015 | 32.90 | 32.97 | 32.02 | 32.24 | 3,953,857 | -0.80(-2.41%) |
Nov 06, 2015 | 33.51 | 33.66 | 32.73 | 33.04 | 5,370,338 | -1.01(-2.97%) |
Nov 05, 2015 | 34.00 | 34.15 | 33.81 | 34.05 | 2,146,008 | -0.02(-0.05%) |
Nov 04, 2015 | 34.22 | 34.32 | 33.90 | 34.07 | 2,321,809 | -0.06(-0.18%) |
Nov 03, 2015 | 34.29 | 34.38 | 34.02 | 34.13 | 2,451,795 | -0.34(-0.98%) |
Nov 02, 2015 | 33.72 | 34.47 | 33.57 | 34.47 | 3,107,220 | +0.75(+2.22%) |
Oct 30, 2015 | 34.12 | 34.13 | 33.59 | 33.72 | 4,126,562 | -0.34(-1.00%) |
Oct 29, 2015 | 34.02 | 34.20 | 33.76 | 34.06 | 2,435,773 | -0.15(-0.44%) |
Oct 28, 2015 | 34.01 | 34.47 | 33.62 | 34.21 | 3,384,142 | +0.18(+0.53%) |
Oct 27, 2015 | 33.81 | 34.26 | 33.74 | 34.03 | 3,888,175 | -0.09(-0.25%) |
Oct 26, 2015 | 33.99 | 34.16 | 33.64 | 34.11 | 2,678,783 | +0.16(+0.46%) |
Oct 23, 2015 | 33.93 | 34.18 | 33.72 | 33.96 | 3,179,112 | -0.14(-0.42%) |
Oct 22, 2015 | 33.98 | 34.23 | 33.83 | 34.10 | 3,641,213 | +0.33(+0.98%) |
Oct 21, 2015 | 33.85 | 33.98 | 33.63 | 33.77 | 3,473,101 | +0.02(+0.07%) |
Oct 20, 2015 | 33.18 | 33.78 | 32.76 | 33.74 | 3,776,537 | +0.36(+1.09%) |
Oct 19, 2015 | 32.82 | 33.44 | 32.60 | 33.38 | 3,885,549 | +0.49(+1.49%) |
Oct 16, 2015 | 32.91 | 33.10 | 32.79 | 32.89 | 2,639,786 | +0.14(+0.43%) |
Oct 15, 2015 | 32.47 | 32.79 | 32.33 | 32.75 | 2,976,311 | +0.43(+1.34%) |
Oct 14, 2015 | 32.69 | 32.69 | 32.25 | 32.32 | 3,142,412 | -0.28(-0.85%) |
Oct 13, 2015 | 32.91 | 33.18 | 32.47 | 32.59 | 2,911,987 | -0.48(-1.46%) |
Oct 12, 2015 | 32.79 | 33.19 | 32.64 | 33.07 | 3,114,423 | +0.39(+1.21%) |
Oct 09, 2015 | 32.58 | 32.79 | 32.38 | 32.68 | 4,437,587 | +0.14(+0.44%) |
Oct 08, 2015 | 32.18 | 32.61 | 32.05 | 32.54 | 3,064,229 | +0.38(+1.18%) |
Oct 07, 2015 | 31.93 | 32.24 | 31.82 | 32.16 | 4,186,433 | +0.17(+0.52%) |
Oct 06, 2015 | 31.84 | 32.18 | 31.75 | 31.99 | 2,433,768 | +0.00(+0.00%) |
Oct 05, 2015 | 31.61 | 32.00 | 31.48 | 31.99 | 2,918,796 | +0.53(+1.68%) |
Oct 02, 2015 | 30.75 | 31.46 | 30.51 | 31.46 | 3,211,794 | +0.47(+1.50%) |
Oct 01, 2015 | 30.86 | 31.02 | 30.53 | 31.00 | 3,082,667 | +0.30(+0.98%) |
Sep 30, 2015 | 30.90 | 30.93 | 30.43 | 30.70 | 3,624,306 | +0.13(+0.41%) |
Sep 29, 2015 | 30.01 | 30.65 | 29.98 | 30.57 | 3,877,385 | +0.57(+1.89%) |
Sep 28, 2015 | 30.29 | 30.42 | 29.85 | 30.00 | 3,510,698 | -0.51(-1.66%) |
Sep 25, 2015 | 30.18 | 30.69 | 30.03 | 30.51 | 4,923,162 | +0.51(+1.71%) |
Sep 24, 2015 | 30.25 | 30.38 | 29.81 | 30.00 | 3,198,903 | -0.34(-1.12%) |
Sep 23, 2015 | 30.11 | 30.59 | 30.06 | 30.33 | 2,598,383 | +0.24(+0.79%) |
Sep 22, 2015 | 30.18 | 30.45 | 29.99 | 30.10 | 4,283,550 | -0.41(-1.34%) |
Sep 21, 2015 | 30.13 | 30.57 | 30.12 | 30.51 | 3,175,556 | +0.40(+1.34%) |
Sep 18, 2015 | 29.78 | 30.45 | 29.75 | 30.11 | 6,034,109 | -0.03(-0.10%) |
Sep 17, 2015 | 29.81 | 30.68 | 29.69 | 30.14 | 4,186,822 | +0.38(+1.27%) |
Sep 16, 2015 | 29.52 | 29.89 | 29.44 | 29.76 | 2,957,321 | +0.29(+0.99%) |
Sep 15, 2015 | 29.09 | 29.47 | 28.79 | 29.47 | 4,588,607 | +0.42(+1.45%) |
Sep 14, 2015 | 29.05 | 29.20 | 28.93 | 29.05 | 2,414,150 | -0.02(-0.08%) |
Sep 11, 2015 | 28.67 | 29.07 | 28.49 | 29.07 | 3,376,659 | +0.37(+1.31%) |
Sep 10, 2015 | 28.36 | 29.01 | 28.36 | 28.69 | 3,513,263 | +0.20(+0.68%) |
Sep 09, 2015 | 29.61 | 29.64 | 28.44 | 28.50 | 4,830,533 | -0.60(-2.07%) |
Sep 08, 2015 | 29.08 | 29.08 | 29.08 | 29.10 | 4,059,013 | +0.46(+1.61%) |
Sep 04, 2015 | 29.05 | 28.64 | 28.64 | 28.64 | 4,162,101 | -0.88(-2.99%) |
Sep 03, 2015 | 29.37 | 29.67 | 29.24 | 29.52 | 3,237,637 | +0.29(+0.99%) |
Sep 02, 2015 | 29.30 | 29.31 | 28.69 | 29.23 | 3,817,081 | +0.39(+1.35%) |