Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.10 | 43.49 | 43.06 | 43.28 | 1,611,299 | +0.33(+0.76%) |
Sep 29, 2016 | 43.45 | 43.53 | 42.91 | 42.96 | 1,192,236 | -0.70(-1.59%) |
Sep 28, 2016 | 43.19 | 43.68 | 43.19 | 43.65 | 1,162,880 | +0.34(+0.79%) |
Sep 27, 2016 | 43.43 | 43.53 | 43.18 | 43.31 | 1,408,990 | -0.04(-0.08%) |
Sep 26, 2016 | 43.45 | 43.51 | 43.04 | 43.35 | 1,325,671 | -0.14(-0.31%) |
Sep 23, 2016 | 43.92 | 44.06 | 43.38 | 43.48 | 1,379,027 | -0.60(-1.35%) |
Sep 22, 2016 | 43.26 | 44.12 | 43.22 | 44.08 | 2,274,338 | +0.86(+1.99%) |
Sep 21, 2016 | 42.82 | 43.24 | 42.74 | 43.22 | 2,148,028 | +0.39(+0.91%) |
Sep 20, 2016 | 42.49 | 43.01 | 42.47 | 42.83 | 1,790,069 | +0.43(+1.02%) |
Sep 19, 2016 | 42.23 | 42.57 | 42.15 | 42.40 | 1,176,397 | +0.13(+0.30%) |
Sep 16, 2016 | 42.45 | 42.45 | 42.12 | 42.27 | 1,456,467 | -0.28(-0.66%) |
Sep 15, 2016 | 42.37 | 42.65 | 42.22 | 42.55 | 866,437 | +0.27(+0.64%) |
Sep 14, 2016 | 42.59 | 42.70 | 42.16 | 42.28 | 881,256 | -0.14(-0.32%) |
Sep 13, 2016 | 42.78 | 42.87 | 42.41 | 42.42 | 1,494,268 | -0.52(-1.22%) |
Sep 12, 2016 | 42.80 | 43.24 | 42.52 | 42.94 | 2,048,148 | +0.14(+0.32%) |
Sep 09, 2016 | 43.72 | 43.72 | 42.80 | 42.80 | 1,779,812 | -1.00(-2.29%) |
Sep 08, 2016 | 44.28 | 44.29 | 43.50 | 43.81 | 1,729,157 | -0.57(-1.28%) |
Sep 07, 2016 | 45.37 | 45.50 | 44.29 | 44.38 | 1,435,591 | -1.07(-2.35%) |
Sep 06, 2016 | 45.28 | 45.56 | 45.11 | 45.44 | 1,262,476 | +0.31(+0.68%) |
Sep 02, 2016 | 45.16 | 45.13 | 45.13 | 45.13 | 1,117,208 | +0.09(+0.19%) |
Sep 01, 2016 | 45.00 | 45.16 | 44.72 | 45.05 | 2,966,675 | +0.15(+0.33%) |
Aug 31, 2016 | 44.80 | 45.06 | 44.73 | 44.90 | 1,308,335 | -0.00(-0.01%) |
Aug 30, 2016 | 45.16 | 45.16 | 44.81 | 44.90 | 614,868 | -0.26(-0.57%) |
Aug 29, 2016 | 44.87 | 45.17 | 44.86 | 45.16 | 896,503 | +0.41(+0.91%) |
Aug 26, 2016 | 45.06 | 45.34 | 44.55 | 44.76 | 892,236 | -0.27(-0.59%) |
Aug 25, 2016 | 44.78 | 45.16 | 44.67 | 45.02 | 1,095,030 | +0.24(+0.54%) |
Aug 24, 2016 | 44.96 | 45.03 | 44.43 | 44.78 | 1,282,211 | -0.25(-0.56%) |
Aug 23, 2016 | 45.13 | 45.24 | 45.02 | 45.03 | 955,429 | -0.06(-0.13%) |
Aug 22, 2016 | 44.87 | 45.11 | 44.79 | 45.09 | 1,342,787 | +0.19(+0.43%) |
Aug 19, 2016 | 44.98 | 45.11 | 44.65 | 44.90 | 1,377,934 | -0.23(-0.52%) |
Aug 18, 2016 | 44.84 | 45.16 | 44.66 | 45.13 | 1,250,159 | +0.32(+0.71%) |
Aug 17, 2016 | 44.84 | 44.94 | 44.46 | 44.81 | 1,808,943 | -0.03(-0.06%) |
Aug 16, 2016 | 45.01 | 45.22 | 44.82 | 44.84 | 1,801,122 | -0.33(-0.74%) |
Aug 15, 2016 | 45.39 | 45.54 | 45.16 | 45.18 | 918,692 | -0.20(-0.45%) |
Aug 12, 2016 | 45.37 | 45.44 | 45.20 | 45.38 | 967,922 | +0.07(+0.16%) |
Aug 11, 2016 | 45.90 | 46.11 | 45.17 | 45.31 | 1,325,854 | -0.33(-0.73%) |
Aug 10, 2016 | 45.34 | 45.72 | 45.25 | 45.64 | 1,059,024 | +0.21(+0.46%) |
Aug 09, 2016 | 45.05 | 45.55 | 44.84 | 45.43 | 1,372,895 | +0.40(+0.88%) |
Aug 08, 2016 | 45.21 | 45.24 | 44.81 | 45.04 | 1,767,512 | -0.20(-0.45%) |
Aug 05, 2016 | 45.58 | 45.78 | 45.01 | 45.24 | 1,743,476 | -0.30(-0.65%) |
Aug 04, 2016 | 44.29 | 45.70 | 43.97 | 45.53 | 2,078,781 | +1.60(+3.65%) |
Aug 03, 2016 | 44.30 | 44.30 | 43.66 | 43.93 | 1,503,053 | -0.25(-0.56%) |
Aug 02, 2016 | 44.55 | 44.72 | 44.12 | 44.18 | 1,255,049 | -0.46(-1.04%) |
Aug 01, 2016 | 44.26 | 44.75 | 44.10 | 44.64 | 1,377,597 | +0.43(+0.98%) |
Jul 29, 2016 | 44.27 | 44.53 | 44.05 | 44.21 | 2,088,749 | -0.12(-0.27%) |
Jul 28, 2016 | 44.01 | 44.42 | 43.88 | 44.33 | 1,000,158 | +0.34(+0.78%) |
Jul 27, 2016 | 44.46 | 44.46 | 43.68 | 43.99 | 1,514,699 | -0.49(-1.10%) |
Jul 26, 2016 | 45.22 | 45.35 | 44.46 | 44.48 | 1,091,979 | -0.68(-1.51%) |
Jul 25, 2016 | 45.11 | 45.17 | 44.90 | 45.17 | 763,043 | +0.03(+0.07%) |
Jul 22, 2016 | 44.80 | 45.15 | 44.48 | 45.13 | 916,960 | +0.40(+0.90%) |
Jul 21, 2016 | 44.83 | 44.88 | 44.49 | 44.73 | 988,005 | -0.10(-0.22%) |
Jul 20, 2016 | 45.31 | 45.45 | 44.78 | 44.83 | 1,114,178 | -0.49(-1.09%) |
Jul 19, 2016 | 44.97 | 45.33 | 44.86 | 45.33 | 1,052,185 | +0.40(+0.88%) |
Jul 18, 2016 | 45.26 | 45.33 | 44.75 | 44.93 | 1,323,228 | -0.20(-0.45%) |
Jul 15, 2016 | 45.11 | 45.34 | 45.02 | 45.13 | 984,297 | +0.15(+0.33%) |
Jul 14, 2016 | 45.24 | 45.48 | 44.89 | 44.99 | 982,306 | -0.01(-0.02%) |
Jul 13, 2016 | 44.93 | 45.26 | 44.71 | 44.99 | 1,277,294 | +0.18(+0.41%) |
Jul 12, 2016 | 45.72 | 45.88 | 44.76 | 44.81 | 1,541,075 | -0.95(-2.08%) |
Jul 11, 2016 | 45.69 | 45.80 | 45.17 | 45.76 | 1,470,434 | +0.18(+0.38%) |
Jul 08, 2016 | 45.52 | 45.64 | 45.15 | 45.59 | 2,159,448 | +0.29(+0.64%) |
Jul 07, 2016 | 45.65 | 45.74 | 45.20 | 45.30 | 1,668,769 | -0.29(-0.64%) |
Jul 06, 2016 | 46.48 | 46.53 | 45.49 | 45.59 | 2,418,078 | -0.91(-1.96%) |
Jul 05, 2016 | 46.09 | 47.05 | 46.09 | 46.51 | 1,801,807 | +0.46(+1.01%) |
Jul 01, 2016 | 46.30 | 46.04 | 46.04 | 46.04 | 2,080,279 | -0.26(-0.56%) |
Jun 30, 2016 | 45.14 | 46.30 | 45.05 | 46.30 | 1,994,759 | +1.34(+2.97%) |
Jun 29, 2016 | 45.06 | 45.45 | 44.63 | 44.97 | 1,235,512 | -0.03(-0.06%) |
Jun 28, 2016 | 44.49 | 45.00 | 44.13 | 44.99 | 1,555,511 | +0.56(+1.26%) |
Jun 27, 2016 | 44.01 | 44.72 | 43.93 | 44.44 | 2,336,614 | +0.25(+0.57%) |
Jun 24, 2016 | 44.42 | 45.17 | 44.06 | 44.18 | 2,133,750 | -1.05(-2.32%) |
Jun 23, 2016 | 45.21 | 45.43 | 44.94 | 45.23 | 887,449 | +0.12(+0.27%) |
Jun 22, 2016 | 44.94 | 45.16 | 44.84 | 45.11 | 1,215,743 | +0.26(+0.57%) |
Jun 21, 2016 | 44.79 | 44.99 | 44.55 | 44.86 | 1,027,493 | +0.19(+0.43%) |
Jun 20, 2016 | 44.72 | 44.90 | 44.47 | 44.66 | 1,041,766 | +0.30(+0.68%) |
Jun 17, 2016 | 44.69 | 44.69 | 44.01 | 44.36 | 2,253,016 | -0.37(-0.84%) |
Jun 16, 2016 | 44.49 | 44.83 | 44.27 | 44.73 | 1,633,187 | +0.23(+0.51%) |
Jun 15, 2016 | 45.00 | 45.00 | 44.44 | 44.51 | 1,058,642 | -0.36(-0.79%) |
Jun 14, 2016 | 44.57 | 44.95 | 44.25 | 44.86 | 1,047,587 | +0.25(+0.55%) |
Jun 13, 2016 | 44.95 | 45.16 | 44.56 | 44.62 | 1,449,151 | -0.33(-0.74%) |
Jun 10, 2016 | 44.85 | 45.08 | 44.57 | 44.95 | 1,478,871 | +0.02(+0.05%) |
Jun 09, 2016 | 44.54 | 44.95 | 44.46 | 44.93 | 1,373,973 | +0.43(+0.97%) |
Jun 08, 2016 | 44.50 | 44.62 | 44.32 | 44.49 | 2,069,435 | -0.12(-0.26%) |
Jun 07, 2016 | 44.47 | 44.67 | 44.31 | 44.61 | 1,377,263 | +0.23(+0.53%) |
Jun 06, 2016 | 44.46 | 44.78 | 44.25 | 44.38 | 1,291,346 | -0.12(-0.27%) |
Jun 03, 2016 | 44.64 | 44.81 | 44.35 | 44.50 | 1,459,146 | -0.16(-0.35%) |
Jun 02, 2016 | 44.53 | 44.67 | 44.22 | 44.66 | 1,234,750 | +0.13(+0.29%) |
Jun 01, 2016 | 44.29 | 44.70 | 44.18 | 44.53 | 1,496,001 | +0.21(+0.47%) |
May 31, 2016 | 44.22 | 44.54 | 44.04 | 44.32 | 2,453,396 | +0.14(+0.32%) |
May 27, 2016 | 44.20 | 44.18 | 44.18 | 44.18 | 2,550,019 | -0.01(-0.02%) |
May 26, 2016 | 43.82 | 44.20 | 43.77 | 44.19 | 1,108,205 | +0.38(+0.86%) |
May 25, 2016 | 43.98 | 44.09 | 43.63 | 43.81 | 1,646,558 | -0.24(-0.55%) |
May 24, 2016 | 44.20 | 44.34 | 43.91 | 44.05 | 2,187,157 | +0.06(+0.13%) |
May 23, 2016 | 43.59 | 44.21 | 43.32 | 44.00 | 2,216,130 | +0.58(+1.33%) |
May 20, 2016 | 44.59 | 44.83 | 43.40 | 43.42 | 4,157,898 | -1.17(-2.63%) |
May 19, 2016 | 48.15 | 48.32 | 43.58 | 44.59 | 10,188,645 | +0.95(+2.18%) |
May 18, 2016 | 44.42 | 44.67 | 43.34 | 43.64 | 5,036,270 | +0.63(+1.45%) |
May 17, 2016 | 43.41 | 43.56 | 42.82 | 43.02 | 2,664,766 | -0.39(-0.90%) |
May 16, 2016 | 43.46 | 43.64 | 43.22 | 43.41 | 1,785,344 | -0.04(-0.09%) |
May 13, 2016 | 43.83 | 43.83 | 43.27 | 43.45 | 1,058,789 | -0.37(-0.84%) |
May 12, 2016 | 43.59 | 43.86 | 43.30 | 43.82 | 1,162,307 | +0.45(+1.03%) |
May 11, 2016 | 43.82 | 43.91 | 43.04 | 43.37 | 1,321,023 | -0.54(-1.23%) |
May 10, 2016 | 43.56 | 43.86 | 43.56 | 43.91 | 2,261,875 | +0.38(+0.88%) |
May 09, 2016 | 43.49 | 43.89 | 43.34 | 43.53 | 1,871,346 | +0.11(+0.25%) |
May 06, 2016 | 42.71 | 43.47 | 42.51 | 43.42 | 1,927,296 | +0.77(+1.81%) |
May 05, 2016 | 42.13 | 43.07 | 42.10 | 42.65 | 1,878,113 | +0.55(+1.31%) |
May 04, 2016 | 41.78 | 42.14 | 41.72 | 42.10 | 1,550,962 | +0.11(+0.26%) |
May 03, 2016 | 41.89 | 42.35 | 41.70 | 41.99 | 2,126,226 | +0.07(+0.17%) |
May 02, 2016 | 41.57 | 42.01 | 41.45 | 41.92 | 1,045,572 | +0.35(+0.85%) |
Apr 29, 2016 | 41.38 | 41.62 | 41.19 | 41.57 | 1,205,669 | -0.04(-0.09%) |
Apr 28, 2016 | 41.20 | 41.87 | 40.95 | 41.60 | 880,794 | +0.22(+0.53%) |
Apr 27, 2016 | 41.38 | 41.52 | 41.00 | 41.38 | 756,420 | +0.10(+0.25%) |
Apr 26, 2016 | 41.53 | 41.68 | 41.22 | 41.28 | 1,106,308 | -0.19(-0.45%) |
Apr 25, 2016 | 41.25 | 41.62 | 41.16 | 41.47 | 1,223,794 | +0.20(+0.49%) |
Apr 22, 2016 | 40.73 | 41.30 | 40.45 | 41.26 | 1,642,467 | +0.33(+0.80%) |
Apr 21, 2016 | 41.69 | 41.79 | 40.94 | 40.94 | 1,484,894 | -0.88(-2.10%) |
Apr 20, 2016 | 42.19 | 42.35 | 41.75 | 41.82 | 1,134,389 | -0.45(-1.06%) |
Apr 19, 2016 | 41.92 | 42.35 | 41.85 | 42.26 | 1,431,966 | +0.44(+1.05%) |
Apr 18, 2016 | 41.54 | 41.95 | 41.13 | 41.83 | 1,989,241 | -0.28(-0.67%) |
Apr 15, 2016 | 41.82 | 42.57 | 41.82 | 42.11 | 1,893,191 | +0.39(+0.95%) |
Apr 14, 2016 | 41.91 | 42.04 | 41.64 | 41.71 | 1,281,138 | -0.20(-0.48%) |
Apr 13, 2016 | 42.17 | 42.18 | 41.53 | 41.91 | 1,351,080 | -0.12(-0.28%) |
Apr 12, 2016 | 41.84 | 42.11 | 41.72 | 42.03 | 979,756 | +0.13(+0.31%) |
Apr 11, 2016 | 42.37 | 42.37 | 41.83 | 41.90 | 1,268,662 | -0.30(-0.70%) |
Apr 08, 2016 | 42.26 | 42.33 | 41.97 | 42.20 | 786,633 | +0.09(+0.20%) |
Apr 07, 2016 | 42.11 | 42.37 | 41.77 | 42.11 | 2,404,318 | -0.22(-0.53%) |
Apr 06, 2016 | 42.07 | 42.53 | 42.02 | 42.34 | 3,060,956 | +0.22(+0.51%) |
Apr 05, 2016 | 41.52 | 42.27 | 41.30 | 42.12 | 3,890,894 | +0.63(+1.51%) |
Apr 04, 2016 | 42.09 | 42.09 | 41.33 | 41.49 | 1,780,641 | -0.52(-1.24%) |
Apr 01, 2016 | 41.23 | 42.05 | 41.11 | 42.01 | 1,468,009 | +0.68(+1.65%) |
Mar 31, 2016 | 41.30 | 41.42 | 41.07 | 41.33 | 2,105,802 | +0.03(+0.07%) |
Mar 30, 2016 | 41.48 | 41.48 | 41.06 | 41.31 | 1,118,933 | -0.08(-0.18%) |
Mar 29, 2016 | 41.24 | 41.48 | 40.95 | 41.38 | 1,196,389 | +0.14(+0.34%) |
Mar 28, 2016 | 41.17 | 41.35 | 41.00 | 41.24 | 1,015,350 | +0.24(+0.58%) |
Mar 24, 2016 | 41.08 | 41.00 | 41.00 | 41.00 | 3,105,373 | -0.05(-0.13%) |
Mar 23, 2016 | 41.08 | 41.47 | 40.97 | 41.06 | 1,352,487 | +0.04(+0.10%) |
Mar 22, 2016 | 41.21 | 41.23 | 40.93 | 41.02 | 1,481,736 | -0.23(-0.57%) |
Mar 21, 2016 | 41.07 | 41.44 | 40.71 | 41.25 | 1,203,472 | +0.12(+0.29%) |
Mar 18, 2016 | 41.25 | 41.43 | 40.86 | 41.13 | 2,821,612 | -0.12(-0.28%) |
Mar 17, 2016 | 41.11 | 41.44 | 40.96 | 41.25 | 1,615,456 | +0.04(+0.10%) |
Mar 16, 2016 | 40.87 | 41.41 | 40.77 | 41.21 | 1,523,504 | +0.17(+0.43%) |
Mar 15, 2016 | 40.41 | 41.10 | 40.36 | 41.03 | 2,058,507 | +0.41(+1.00%) |
Mar 14, 2016 | 40.88 | 41.02 | 40.51 | 40.62 | 1,465,110 | -0.17(-0.42%) |
Mar 11, 2016 | 40.76 | 40.82 | 40.37 | 40.79 | 1,301,846 | +0.30(+0.75%) |
Mar 10, 2016 | 40.58 | 40.68 | 40.07 | 40.49 | 1,661,776 | +0.06(+0.14%) |
Mar 09, 2016 | 40.92 | 41.20 | 40.33 | 40.43 | 2,394,681 | -0.34(-0.84%) |
Mar 08, 2016 | 40.62 | 41.22 | 40.41 | 40.77 | 1,906,646 | +0.13(+0.31%) |
Mar 07, 2016 | 40.91 | 41.05 | 40.41 | 40.65 | 2,416,573 | -0.51(-1.23%) |
Mar 04, 2016 | 40.95 | 41.10 | 40.79 | 41.15 | 1,344,296 | +0.01(+0.03%) |
Mar 03, 2016 | 40.98 | 41.14 | 40.63 | 41.14 | 1,792,753 | +0.18(+0.44%) |
Mar 02, 2016 | 40.64 | 40.97 | 40.37 | 40.96 | 1,636,233 | +0.17(+0.41%) |
Mar 01, 2016 | 40.89 | 41.16 | 40.68 | 40.79 | 2,144,280 | +0.10(+0.24%) |
Feb 29, 2016 | 40.98 | 41.38 | 40.58 | 40.70 | 2,580,787 | -0.42(-1.03%) |
Feb 26, 2016 | 41.39 | 41.57 | 40.80 | 41.12 | 2,014,130 | -0.23(-0.55%) |
Feb 25, 2016 | 41.16 | 41.43 | 40.95 | 41.35 | 2,212,634 | +0.26(+0.64%) |
Feb 24, 2016 | 40.49 | 41.11 | 40.49 | 41.08 | 2,223,486 | +0.31(+0.77%) |
Feb 23, 2016 | 40.32 | 40.87 | 40.29 | 40.77 | 1,538,768 | +0.34(+0.83%) |
Feb 22, 2016 | 40.42 | 40.61 | 40.20 | 40.43 | 1,629,763 | +0.34(+0.85%) |
Feb 19, 2016 | 39.92 | 40.28 | 39.64 | 40.09 | 4,655,674 | -0.04(-0.11%) |
Feb 18, 2016 | 40.35 | 40.35 | 39.97 | 40.13 | 3,123,286 | -0.17(-0.41%) |
Feb 17, 2016 | 40.21 | 40.48 | 40.07 | 40.30 | 2,699,005 | +0.11(+0.27%) |
Feb 16, 2016 | 39.91 | 40.24 | 39.47 | 40.19 | 2,600,152 | +0.48(+1.20%) |
Feb 12, 2016 | 39.09 | 39.72 | 39.72 | 39.72 | 4,302,115 | +0.88(+2.26%) |
Feb 11, 2016 | 38.83 | 39.10 | 38.04 | 38.84 | 3,176,324 | -0.65(-1.64%) |
Feb 10, 2016 | 39.61 | 39.89 | 39.42 | 39.49 | 2,196,179 | -0.03(-0.08%) |
Feb 09, 2016 | 38.69 | 39.67 | 38.67 | 39.52 | 3,119,638 | +0.55(+1.42%) |
Feb 08, 2016 | 38.22 | 39.06 | 38.04 | 38.96 | 3,379,451 | +0.16(+0.40%) |
Feb 05, 2016 | 38.62 | 39.01 | 38.36 | 38.81 | 3,184,482 | +0.07(+0.18%) |
Feb 04, 2016 | 38.85 | 39.13 | 38.40 | 38.74 | 3,064,101 | -0.15(-0.38%) |
Feb 03, 2016 | 38.51 | 38.98 | 38.11 | 38.88 | 3,902,405 | +0.58(+1.50%) |
Feb 02, 2016 | 37.61 | 38.41 | 37.40 | 38.31 | 5,188,048 | +0.32(+0.83%) |
Feb 01, 2016 | 37.31 | 38.00 | 37.20 | 37.99 | 4,053,385 | +0.48(+1.27%) |
Jan 29, 2016 | 36.45 | 37.52 | 36.36 | 37.51 | 3,252,838 | +1.08(+2.95%) |
Jan 28, 2016 | 36.12 | 36.60 | 35.87 | 36.44 | 2,257,489 | +0.48(+1.34%) |
Jan 27, 2016 | 35.93 | 36.47 | 35.73 | 35.95 | 1,930,168 | +0.09(+0.25%) |
Jan 26, 2016 | 35.70 | 36.06 | 35.51 | 35.87 | 2,596,205 | +0.38(+1.08%) |
Jan 25, 2016 | 35.88 | 35.99 | 35.41 | 35.48 | 2,313,299 | -0.72(-2.00%) |
Jan 22, 2016 | 35.73 | 36.32 | 35.45 | 36.20 | 2,596,048 | +0.83(+2.35%) |
Jan 21, 2016 | 35.03 | 35.63 | 34.75 | 35.37 | 2,317,527 | +0.31(+0.88%) |
Jan 20, 2016 | 34.83 | 35.19 | 34.32 | 35.07 | 2,667,419 | -0.20(-0.56%) |
Jan 19, 2016 | 35.49 | 35.79 | 35.05 | 35.26 | 2,432,220 | +0.01(+0.04%) |
Jan 15, 2016 | 34.39 | 35.25 | 35.25 | 35.25 | 8,095,681 | +0.31(+0.90%) |
Jan 14, 2016 | 35.30 | 35.57 | 34.88 | 34.94 | 3,657,253 | -0.19(-0.53%) |
Jan 13, 2016 | 36.68 | 36.96 | 35.04 | 35.12 | 6,623,317 | -2.27(-6.07%) |
Jan 12, 2016 | 37.16 | 37.43 | 36.96 | 37.39 | 3,256,381 | +0.50(+1.34%) |
Jan 11, 2016 | 36.74 | 37.04 | 36.36 | 36.90 | 3,370,021 | +0.25(+0.68%) |
Jan 08, 2016 | 36.39 | 37.09 | 36.20 | 36.65 | 4,708,953 | +0.44(+1.21%) |
Jan 07, 2016 | 36.27 | 36.57 | 36.00 | 36.21 | 2,982,824 | -0.59(-1.61%) |
Jan 06, 2016 | 36.68 | 37.12 | 36.46 | 36.80 | 4,601,340 | -0.17(-0.47%) |
Jan 05, 2016 | 37.27 | 37.46 | 36.79 | 36.98 | 3,272,257 | -0.32(-0.85%) |
Jan 04, 2016 | 37.42 | 37.58 | 36.70 | 37.29 | 3,914,954 | -0.61(-1.61%) |
Dec 31, 2015 | 38.29 | 37.91 | 37.91 | 37.91 | 3,440,340 | -0.56(-1.45%) |
Dec 30, 2015 | 38.54 | 38.76 | 38.35 | 38.46 | 3,601,181 | -0.06(-0.16%) |
Dec 29, 2015 | 38.18 | 38.68 | 38.00 | 38.53 | 3,293,836 | +0.41(+1.08%) |
Dec 28, 2015 | 38.50 | 38.75 | 38.07 | 38.12 | 57,512,552 | -0.49(-1.26%) |
Dec 24, 2015 | 38.70 | 38.60 | 38.60 | 38.60 | 3,369,132 | -0.16(-0.41%) |
Dec 23, 2015 | 38.85 | 39.20 | 38.57 | 38.76 | 3,879,359 | +0.66(+1.72%) |
Dec 22, 2015 | 37.65 | 38.17 | 37.31 | 38.11 | 1,819,902 | +0.54(+1.43%) |
Dec 21, 2015 | 37.36 | 37.62 | 37.22 | 37.57 | 2,189,107 | +0.41(+1.09%) |
Dec 18, 2015 | 37.94 | 38.01 | 36.98 | 37.16 | 3,146,717 | -0.90(-2.37%) |
Dec 17, 2015 | 38.28 | 38.33 | 37.80 | 38.07 | 2,266,056 | -0.13(-0.35%) |
Dec 16, 2015 | 38.02 | 38.33 | 37.75 | 38.20 | 1,308,159 | +0.46(+1.21%) |
Dec 15, 2015 | 37.76 | 37.91 | 37.51 | 37.75 | 1,956,643 | +0.24(+0.63%) |
Dec 14, 2015 | 37.58 | 37.82 | 37.29 | 37.51 | 1,676,229 | +0.06(+0.17%) |
Dec 11, 2015 | 37.69 | 37.82 | 37.40 | 37.45 | 1,404,157 | -0.49(-1.28%) |
Dec 10, 2015 | 38.38 | 38.52 | 37.90 | 37.93 | 2,257,733 | -0.45(-1.18%) |
Dec 09, 2015 | 38.78 | 39.19 | 38.25 | 38.38 | 3,099,369 | -0.42(-1.09%) |
Dec 08, 2015 | 38.71 | 38.97 | 38.44 | 38.81 | 823,769 | -0.08(-0.20%) |
Dec 07, 2015 | 38.74 | 39.02 | 38.58 | 38.88 | 828,288 | +0.15(+0.38%) |
Dec 04, 2015 | 38.19 | 38.81 | 38.15 | 38.74 | 915,380 | +0.68(+1.78%) |
Dec 03, 2015 | 38.54 | 38.68 | 37.79 | 38.06 | 1,208,832 | -0.24(-0.63%) |
Dec 02, 2015 | 38.65 | 38.91 | 38.21 | 38.30 | 1,662,604 | -0.49(-1.27%) |
Dec 01, 2015 | 38.41 | 38.84 | 38.41 | 38.79 | 1,318,852 | +0.49(+1.27%) |
Nov 30, 2015 | 38.90 | 39.12 | 38.24 | 38.30 | 1,745,994 | -0.60(-1.54%) |
Nov 27, 2015 | 38.96 | 39.15 | 38.76 | 38.90 | 502,783 | +0.08(+0.20%) |
Nov 25, 2015 | 38.64 | 38.83 | 38.83 | 38.83 | 1,661,950 | +0.14(+0.36%) |
Nov 24, 2015 | 38.27 | 38.79 | 38.21 | 38.69 | 2,071,056 | +0.15(+0.38%) |
Nov 23, 2015 | 38.36 | 38.65 | 38.23 | 38.54 | 1,141,973 | +0.25(+0.67%) |
Nov 20, 2015 | 38.42 | 38.70 | 38.21 | 38.29 | 1,262,007 | +0.04(+0.09%) |
Nov 19, 2015 | 38.03 | 38.64 | 38.03 | 38.25 | 1,680,231 | +0.36(+0.94%) |
Nov 18, 2015 | 37.33 | 37.95 | 37.26 | 37.89 | 1,577,941 | +0.62(+1.65%) |
Nov 17, 2015 | 37.32 | 37.87 | 37.18 | 37.28 | 1,645,697 | -0.04(-0.12%) |
Nov 16, 2015 | 36.86 | 37.37 | 36.79 | 37.32 | 1,158,452 | +0.46(+1.26%) |
Nov 13, 2015 | 36.84 | 37.05 | 36.67 | 36.86 | 2,101,890 | -0.03(-0.07%) |
Nov 12, 2015 | 37.11 | 37.34 | 36.85 | 36.88 | 1,413,141 | -0.38(-1.03%) |
Nov 11, 2015 | 37.17 | 37.58 | 37.13 | 37.27 | 1,670,045 | +0.09(+0.25%) |
Nov 10, 2015 | 36.37 | 37.25 | 36.21 | 37.17 | 1,977,308 | +0.86(+2.36%) |
Nov 09, 2015 | 36.57 | 36.64 | 36.03 | 36.32 | 2,313,019 | -0.25(-0.70%) |
Nov 06, 2015 | 36.94 | 37.04 | 35.98 | 36.57 | 2,774,818 | -0.35(-0.95%) |
Nov 05, 2015 | 37.39 | 37.39 | 36.88 | 36.92 | 1,690,321 | -0.38(-1.01%) |
Nov 04, 2015 | 37.58 | 37.65 | 37.14 | 37.30 | 1,383,879 | -0.11(-0.30%) |
Nov 03, 2015 | 37.90 | 38.02 | 37.38 | 37.41 | 1,538,494 | -0.57(-1.51%) |
Nov 02, 2015 | 38.73 | 38.73 | 37.83 | 37.98 | 1,860,571 | -0.31(-0.80%) |
Oct 30, 2015 | 38.48 | 38.57 | 38.03 | 38.29 | 2,160,855 | -0.17(-0.44%) |
Oct 29, 2015 | 38.71 | 39.03 | 38.42 | 38.46 | 1,786,840 | -0.45(-1.17%) |
Oct 28, 2015 | 38.64 | 38.92 | 38.45 | 38.91 | 1,186,049 | +0.40(+1.05%) |
Oct 27, 2015 | 38.78 | 38.98 | 38.39 | 38.51 | 1,771,952 | -0.27(-0.70%) |
Oct 26, 2015 | 38.97 | 39.13 | 38.77 | 38.78 | 1,416,508 | -0.28(-0.71%) |
Oct 23, 2015 | 39.54 | 39.75 | 38.99 | 39.06 | 1,907,961 | -0.37(-0.95%) |
Oct 22, 2015 | 39.31 | 39.53 | 39.14 | 39.43 | 1,229,711 | +0.37(+0.96%) |
Oct 21, 2015 | 39.33 | 39.47 | 39.02 | 39.06 | 605,944 | -0.13(-0.33%) |
Oct 20, 2015 | 39.27 | 39.37 | 39.08 | 39.19 | 694,572 | -0.05(-0.12%) |
Oct 19, 2015 | 39.26 | 39.46 | 39.14 | 39.23 | 1,370,848 | -0.07(-0.18%) |
Oct 16, 2015 | 39.01 | 39.35 | 38.94 | 39.31 | 618,930 | +0.38(+0.97%) |
Oct 15, 2015 | 38.91 | 39.03 | 38.69 | 38.93 | 702,807 | +0.25(+0.64%) |
Oct 14, 2015 | 39.13 | 39.23 | 38.62 | 38.68 | 834,236 | -0.43(-1.10%) |
Oct 13, 2015 | 39.14 | 39.41 | 39.02 | 39.11 | 1,121,874 | -0.16(-0.42%) |
Oct 12, 2015 | 39.03 | 39.37 | 38.99 | 39.27 | 1,832,238 | +0.30(+0.78%) |
Oct 09, 2015 | 38.77 | 39.07 | 38.71 | 38.97 | 867,803 | +0.25(+0.65%) |
Oct 08, 2015 | 38.40 | 38.73 | 38.29 | 38.72 | 1,281,901 | +0.24(+0.64%) |
Oct 07, 2015 | 38.20 | 38.57 | 37.99 | 38.47 | 2,319,162 | +0.42(+1.10%) |
Oct 06, 2015 | 38.41 | 38.41 | 38.00 | 38.06 | 1,570,748 | -0.37(-0.96%) |
Oct 05, 2015 | 38.17 | 38.50 | 37.99 | 38.42 | 3,571,752 | +0.56(+1.48%) |
Oct 02, 2015 | 37.03 | 37.86 | 37.01 | 37.86 | 1,577,983 | +0.59(+1.59%) |