Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.39 | 38.97 | 38.16 | 38.83 | 1,861,508 | +0.69(+1.81%) |
Sep 29, 2016 | 38.55 | 38.71 | 37.74 | 38.14 | 1,464,729 | -0.59(-1.51%) |
Sep 28, 2016 | 38.87 | 38.91 | 38.42 | 38.73 | 1,245,417 | -0.03(-0.09%) |
Sep 27, 2016 | 37.88 | 39.08 | 37.81 | 38.76 | 3,219,505 | +0.79(+2.08%) |
Sep 26, 2016 | 38.26 | 38.41 | 37.82 | 37.97 | 1,547,868 | -0.48(-1.25%) |
Sep 23, 2016 | 39.30 | 39.30 | 38.31 | 38.45 | 2,635,904 | -0.33(-0.85%) |
Sep 22, 2016 | 38.60 | 38.82 | 38.54 | 38.78 | 1,315,963 | +0.25(+0.65%) |
Sep 21, 2016 | 38.27 | 38.57 | 38.09 | 38.53 | 1,509,323 | +0.29(+0.76%) |
Sep 20, 2016 | 38.22 | 38.37 | 37.47 | 38.24 | 1,698,877 | +0.33(+0.87%) |
Sep 19, 2016 | 37.73 | 38.28 | 37.73 | 37.91 | 2,846,608 | +0.32(+0.85%) |
Sep 16, 2016 | 37.84 | 37.95 | 36.84 | 37.59 | 7,160,699 | -0.16(-0.42%) |
Sep 15, 2016 | 37.21 | 37.94 | 37.21 | 37.75 | 1,912,523 | +0.42(+1.13%) |
Sep 14, 2016 | 37.37 | 37.70 | 37.18 | 37.33 | 1,970,787 | -0.08(-0.21%) |
Sep 13, 2016 | 37.36 | 37.72 | 37.17 | 37.41 | 2,116,255 | -0.29(-0.77%) |
Sep 12, 2016 | 37.09 | 37.80 | 36.98 | 37.70 | 2,006,418 | +0.54(+1.45%) |
Sep 09, 2016 | 38.27 | 38.38 | 37.16 | 37.16 | 2,356,534 | -1.34(-3.48%) |
Sep 08, 2016 | 38.58 | 38.70 | 38.38 | 38.50 | 1,669,300 | -0.17(-0.44%) |
Sep 07, 2016 | 38.41 | 38.73 | 38.31 | 38.67 | 1,684,427 | +0.17(+0.44%) |
Sep 06, 2016 | 38.65 | 38.73 | 38.07 | 38.50 | 1,664,761 | -0.01(-0.03%) |
Sep 02, 2016 | 38.66 | 38.51 | 38.51 | 38.51 | 1,293,800 | +0.05(+0.13%) |
Sep 01, 2016 | 38.39 | 38.58 | 38.12 | 38.46 | 1,699,124 | +0.04(+0.10%) |
Aug 31, 2016 | 38.44 | 38.58 | 38.25 | 38.42 | 2,209,546 | -0.04(-0.10%) |
Aug 30, 2016 | 38.65 | 38.76 | 38.38 | 38.46 | 1,987,470 | -0.27(-0.70%) |
Aug 29, 2016 | 38.94 | 39.16 | 38.69 | 38.73 | 1,884,926 | -0.07(-0.18%) |
Aug 26, 2016 | 38.42 | 39.14 | 38.27 | 38.80 | 3,220,019 | +0.37(+0.96%) |
Aug 25, 2016 | 38.36 | 38.76 | 38.30 | 38.43 | 2,787,586 | +0.09(+0.23%) |
Aug 24, 2016 | 38.85 | 39.00 | 38.22 | 38.34 | 2,128,093 | -0.45(-1.16%) |
Aug 23, 2016 | 38.56 | 38.95 | 38.56 | 38.79 | 2,168,385 | +0.34(+0.88%) |
Aug 22, 2016 | 38.26 | 38.52 | 38.06 | 38.45 | 1,562,977 | +0.11(+0.29%) |
Aug 19, 2016 | 38.34 | 38.46 | 38.17 | 38.34 | 2,349,173 | -0.04(-0.10%) |
Aug 18, 2016 | 38.03 | 38.45 | 37.95 | 38.38 | 1,456,152 | +0.30(+0.79%) |
Aug 17, 2016 | 38.45 | 38.64 | 37.94 | 38.08 | 1,988,357 | -0.43(-1.12%) |
Aug 16, 2016 | 38.94 | 38.99 | 38.49 | 38.51 | 1,179,882 | -0.49(-1.26%) |
Aug 15, 2016 | 38.82 | 39.01 | 38.60 | 39.00 | 1,977,675 | +0.32(+0.83%) |
Aug 12, 2016 | 38.85 | 38.94 | 38.43 | 38.68 | 1,448,530 | -0.17(-0.44%) |
Aug 11, 2016 | 38.70 | 38.89 | 38.41 | 38.85 | 2,557,952 | +0.30(+0.78%) |
Aug 10, 2016 | 38.65 | 38.80 | 38.34 | 38.55 | 921,366 | -0.14(-0.36%) |
Aug 09, 2016 | 38.36 | 38.85 | 38.29 | 38.69 | 1,671,455 | +0.28(+0.73%) |
Aug 08, 2016 | 39.03 | 39.05 | 38.29 | 38.41 | 2,433,362 | -0.56(-1.44%) |
Aug 05, 2016 | 38.93 | 38.99 | 38.77 | 38.97 | 1,498,280 | +0.29(+0.75%) |
Aug 04, 2016 | 39.08 | 39.15 | 38.01 | 38.68 | 2,065,500 | -0.32(-0.82%) |
Aug 03, 2016 | 38.99 | 39.15 | 38.88 | 39.00 | 3,586,335 | -0.03(-0.08%) |
Aug 02, 2016 | 38.97 | 39.35 | 38.88 | 39.03 | 4,834,564 | +0.05(+0.13%) |
Aug 01, 2016 | 38.59 | 39.20 | 38.59 | 38.98 | 5,388,485 | +0.49(+1.27%) |
Jul 29, 2016 | 38.28 | 38.60 | 37.59 | 38.49 | 2,553,587 | +0.22(+0.57%) |
Jul 28, 2016 | 37.85 | 38.71 | 37.62 | 38.27 | 4,563,350 | +1.07(+2.88%) |
Jul 27, 2016 | 36.83 | 37.29 | 36.55 | 37.20 | 3,534,350 | +0.37(+1.00%) |
Jul 26, 2016 | 36.63 | 36.91 | 36.42 | 36.83 | 1,891,334 | +0.26(+0.71%) |
Jul 25, 2016 | 36.56 | 36.72 | 36.43 | 36.57 | 2,056,391 | +0.05(+0.14%) |
Jul 22, 2016 | 36.40 | 36.57 | 36.20 | 36.52 | 2,252,852 | +0.07(+0.19%) |
Jul 21, 2016 | 36.84 | 37.04 | 36.09 | 36.45 | 4,810,880 | -0.37(-1.00%) |
Jul 20, 2016 | 36.57 | 36.91 | 36.39 | 36.82 | 2,031,397 | +0.32(+0.88%) |
Jul 19, 2016 | 36.32 | 36.52 | 36.12 | 36.50 | 1,534,289 | +0.06(+0.16%) |
Jul 18, 2016 | 36.42 | 36.65 | 36.26 | 36.44 | 1,454,850 | +0.09(+0.25%) |
Jul 15, 2016 | 36.65 | 36.93 | 36.31 | 36.35 | 2,696,647 | -0.18(-0.49%) |
Jul 14, 2016 | 36.06 | 36.56 | 36.04 | 36.53 | 2,378,818 | +0.73(+2.04%) |
Jul 13, 2016 | 35.91 | 36.08 | 35.54 | 35.80 | 1,696,983 | +0.09(+0.25%) |
Jul 12, 2016 | 35.64 | 35.91 | 35.35 | 35.71 | 1,690,296 | +0.10(+0.28%) |
Jul 11, 2016 | 36.10 | 36.19 | 35.59 | 35.61 | 1,779,035 | -0.32(-0.89%) |
Jul 08, 2016 | 35.63 | 36.01 | 35.50 | 35.93 | 1,887,656 | +0.43(+1.21%) |
Jul 07, 2016 | 34.70 | 35.79 | 34.60 | 35.50 | 3,322,753 | +1.06(+3.08%) |
Jul 05, 2016 | 34.76 | 34.92 | 34.10 | 34.44 | 1,988,459 | -0.41(-1.18%) |
Jul 01, 2016 | 34.51 | 34.85 | 34.85 | 34.85 | 2,243,900 | +0.25(+0.72%) |
Jun 30, 2016 | 34.04 | 34.60 | 33.82 | 34.60 | 2,508,203 | +0.54(+1.59%) |
Jun 29, 2016 | 33.69 | 34.15 | 33.37 | 34.06 | 3,280,348 | +0.71(+2.13%) |
Jun 28, 2016 | 33.03 | 33.42 | 32.99 | 33.35 | 2,283,844 | +0.42(+1.28%) |
Jun 27, 2016 | 33.87 | 33.95 | 32.81 | 32.93 | 2,065,449 | -1.18(-3.46%) |
Jun 24, 2016 | 34.33 | 34.85 | 33.96 | 34.11 | 6,377,279 | -1.51(-4.24%) |
Jun 23, 2016 | 34.42 | 35.66 | 34.17 | 35.62 | 4,426,927 | +1.51(+4.43%) |
Jun 22, 2016 | 33.89 | 34.54 | 33.87 | 34.11 | 4,699,530 | +0.23(+0.68%) |
Jun 21, 2016 | 34.23 | 34.40 | 33.87 | 33.88 | 2,208,209 | -0.26(-0.76%) |
Jun 20, 2016 | 34.61 | 34.77 | 33.98 | 34.14 | 3,631,231 | +0.33(+0.98%) |
Jun 17, 2016 | 33.58 | 33.92 | 33.33 | 33.81 | 4,982,381 | +0.11(+0.33%) |
Jun 16, 2016 | 32.96 | 33.76 | 32.64 | 33.70 | 4,725,985 | +0.57(+1.72%) |
Jun 15, 2016 | 33.13 | 33.49 | 33.00 | 33.13 | 2,537,672 | +0.04(+0.12%) |
Jun 14, 2016 | 33.36 | 33.38 | 33.00 | 33.09 | 2,510,280 | -0.32(-0.96%) |
Jun 13, 2016 | 34.07 | 34.25 | 33.38 | 33.41 | 2,288,005 | -0.73(-2.14%) |
Jun 10, 2016 | 34.91 | 34.91 | 34.08 | 34.14 | 2,555,728 | -0.81(-2.32%) |
Jun 09, 2016 | 34.31 | 35.01 | 34.31 | 34.95 | 5,842,231 | +0.54(+1.57%) |
Jun 08, 2016 | 34.24 | 34.58 | 34.17 | 34.41 | 2,489,939 | +0.13(+0.38%) |
Jun 07, 2016 | 34.40 | 34.84 | 34.27 | 34.28 | 2,887,123 | -0.21(-0.61%) |
Jun 06, 2016 | 34.45 | 34.63 | 34.25 | 34.49 | 1,779,162 | +0.17(+0.50%) |
Jun 03, 2016 | 34.71 | 34.79 | 33.98 | 34.32 | 3,726,998 | -0.52(-1.49%) |
Jun 02, 2016 | 34.73 | 35.05 | 34.57 | 34.84 | 3,038,237 | +0.18(+0.52%) |
Jun 01, 2016 | 34.27 | 34.73 | 34.09 | 34.66 | 3,463,390 | +0.25(+0.73%) |
May 31, 2016 | 34.54 | 34.60 | 33.97 | 34.41 | 3,518,999 | +0.00(+0.00%) |
May 27, 2016 | 33.85 | 34.41 | 34.41 | 34.41 | 3,237,000 | +0.56(+1.65%) |
May 26, 2016 | 33.59 | 34.05 | 33.46 | 33.85 | 3,568,035 | +0.24(+0.71%) |
May 25, 2016 | 33.57 | 33.80 | 33.48 | 33.61 | 3,533,214 | +0.16(+0.48%) |
May 24, 2016 | 33.21 | 33.66 | 33.00 | 33.45 | 2,609,643 | +0.37(+1.12%) |
May 23, 2016 | 33.48 | 33.48 | 33.05 | 33.08 | 2,130,761 | -0.26(-0.78%) |
May 20, 2016 | 33.32 | 33.75 | 33.26 | 33.34 | 2,247,779 | +0.06(+0.18%) |
May 19, 2016 | 33.28 | 33.49 | 32.96 | 33.28 | 2,672,167 | +0.00(+0.00%) |
May 18, 2016 | 33.39 | 33.94 | 33.04 | 33.28 | 5,989,762 | -0.29(-0.86%) |
May 17, 2016 | 33.89 | 34.27 | 33.37 | 33.57 | 2,470,390 | -0.54(-1.58%) |
May 16, 2016 | 33.80 | 34.29 | 33.71 | 34.11 | 2,160,087 | +0.36(+1.07%) |
May 13, 2016 | 33.82 | 34.25 | 33.70 | 33.75 | 2,018,828 | -0.01(-0.03%) |
May 12, 2016 | 34.21 | 34.40 | 33.63 | 33.76 | 2,796,804 | -0.41(-1.20%) |
May 11, 2016 | 34.43 | 34.73 | 34.17 | 34.17 | 1,916,719 | -0.24(-0.70%) |
May 10, 2016 | 34.15 | 34.44 | 33.89 | 34.41 | 3,897,509 | +0.53(+1.56%) |
May 09, 2016 | 33.68 | 34.07 | 33.68 | 33.88 | 3,251,536 | +0.16(+0.47%) |
May 06, 2016 | 33.62 | 34.17 | 33.50 | 33.72 | 2,656,557 | -0.03(-0.09%) |
May 05, 2016 | 33.92 | 34.12 | 33.58 | 33.75 | 3,354,061 | -0.14(-0.41%) |
May 04, 2016 | 34.13 | 34.50 | 33.84 | 33.89 | 3,455,389 | -0.37(-1.08%) |
May 03, 2016 | 33.79 | 34.33 | 33.50 | 34.26 | 5,812,668 | +0.26(+0.76%) |
May 02, 2016 | 33.70 | 34.02 | 33.32 | 34.00 | 4,488,950 | +0.41(+1.22%) |
Apr 29, 2016 | 33.57 | 33.57 | 33.02 | 33.59 | 7,474,407 | -0.33(-0.97%) |
Apr 28, 2016 | 36.00 | 36.25 | 33.74 | 33.92 | 9,927,522 | -3.91(-10.34%) |
Apr 27, 2016 | 37.46 | 38.05 | 37.43 | 37.83 | 3,516,102 | +0.13(+0.34%) |
Apr 26, 2016 | 37.64 | 38.00 | 37.49 | 37.70 | 2,589,862 | -0.09(-0.24%) |
Apr 25, 2016 | 37.42 | 37.85 | 37.33 | 37.79 | 1,954,656 | +0.35(+0.93%) |
Apr 22, 2016 | 37.50 | 37.70 | 37.29 | 37.44 | 3,378,011 | -0.06(-0.16%) |
Apr 21, 2016 | 37.41 | 38.09 | 37.25 | 37.50 | 4,524,164 | +0.19(+0.51%) |
Apr 20, 2016 | 36.64 | 37.38 | 36.45 | 37.31 | 3,134,372 | +0.69(+1.88%) |
Apr 19, 2016 | 36.89 | 36.93 | 36.34 | 36.62 | 2,533,238 | -0.17(-0.46%) |
Apr 18, 2016 | 36.02 | 36.80 | 36.00 | 36.79 | 2,651,456 | +0.62(+1.71%) |
Apr 15, 2016 | 36.18 | 36.27 | 35.87 | 36.17 | 1,826,635 | -0.08(-0.22%) |
Apr 14, 2016 | 36.06 | 36.54 | 35.84 | 36.25 | 2,877,741 | +0.25(+0.69%) |
Apr 13, 2016 | 35.45 | 36.10 | 35.15 | 36.00 | 6,909,311 | +0.77(+2.19%) |
Apr 12, 2016 | 35.31 | 35.31 | 34.91 | 35.23 | 1,973,249 | +0.21(+0.60%) |
Apr 11, 2016 | 35.50 | 35.71 | 34.95 | 35.02 | 2,117,416 | -0.35(-0.99%) |
Apr 08, 2016 | 35.42 | 35.58 | 35.14 | 35.37 | 2,438,900 | +0.12(+0.34%) |
Apr 07, 2016 | 35.52 | 35.71 | 35.00 | 35.25 | 2,025,615 | -0.50(-1.40%) |
Apr 06, 2016 | 34.71 | 35.76 | 34.70 | 35.75 | 3,954,887 | +0.97(+2.79%) |
Apr 05, 2016 | 35.15 | 35.22 | 34.63 | 34.78 | 3,272,375 | -0.43(-1.22%) |
Apr 04, 2016 | 34.69 | 35.45 | 34.52 | 35.21 | 3,232,424 | +0.61(+1.76%) |
Apr 01, 2016 | 34.40 | 34.82 | 34.34 | 34.60 | 3,816,065 | +0.10(+0.29%) |
Mar 31, 2016 | 34.41 | 34.70 | 34.35 | 34.50 | 5,125,847 | +0.00(+0.00%) |
Mar 30, 2016 | 34.84 | 34.92 | 34.42 | 34.50 | 7,002,182 | +0.00(+0.00%) |
Mar 29, 2016 | 34.66 | 35.20 | 34.41 | 34.50 | 52,960,884 | -0.07(-0.20%) |
Mar 28, 2016 | 34.75 | 35.09 | 34.07 | 34.57 | 5,697,849 | +0.22(+0.64%) |
Mar 24, 2016 | 33.80 | 34.35 | 34.35 | 34.35 | 1,679,200 | +0.35(+1.03%) |
Mar 23, 2016 | 34.80 | 34.90 | 33.68 | 34.00 | 3,450,503 | -0.99(-2.83%) |
Mar 22, 2016 | 34.40 | 35.10 | 34.30 | 34.99 | 2,731,145 | +0.54(+1.57%) |
Mar 21, 2016 | 34.37 | 34.78 | 34.37 | 34.45 | 2,034,044 | -0.03(-0.09%) |
Mar 18, 2016 | 33.76 | 34.84 | 33.75 | 34.48 | 2,940,399 | +0.54(+1.59%) |
Mar 17, 2016 | 34.39 | 34.49 | 33.78 | 33.94 | 2,350,534 | -0.54(-1.57%) |
Mar 16, 2016 | 34.28 | 34.52 | 34.10 | 34.48 | 2,002,518 | +0.14(+0.41%) |
Mar 15, 2016 | 34.99 | 35.25 | 34.24 | 34.34 | 2,694,100 | -1.01(-2.86%) |
Mar 14, 2016 | 34.95 | 35.57 | 34.79 | 35.35 | 1,664,005 | +0.21(+0.60%) |
Mar 11, 2016 | 34.76 | 35.47 | 34.70 | 35.14 | 2,623,052 | +0.64(+1.86%) |
Mar 10, 2016 | 34.72 | 34.99 | 34.24 | 34.50 | 2,376,131 | -0.09(-0.26%) |
Mar 09, 2016 | 34.79 | 34.99 | 34.50 | 34.59 | 2,322,265 | -0.05(-0.14%) |
Mar 08, 2016 | 34.72 | 34.93 | 34.59 | 34.64 | 1,360,436 | -0.15(-0.43%) |
Mar 07, 2016 | 34.38 | 34.88 | 34.12 | 34.79 | 2,700,718 | +0.04(+0.12%) |
Mar 04, 2016 | 35.68 | 35.76 | 34.48 | 34.75 | 3,110,057 | -1.20(-3.34%) |
Mar 03, 2016 | 35.95 | 36.08 | 35.65 | 35.95 | 1,279,076 | -0.09(-0.25%) |
Mar 02, 2016 | 35.56 | 36.07 | 35.30 | 36.04 | 1,773,322 | +0.40(+1.12%) |
Mar 01, 2016 | 34.79 | 35.67 | 34.57 | 35.64 | 2,287,702 | +1.01(+2.92%) |
Feb 29, 2016 | 35.00 | 35.23 | 34.62 | 34.63 | 1,834,849 | -0.45(-1.28%) |
Feb 26, 2016 | 35.36 | 35.46 | 34.90 | 35.08 | 2,243,878 | -0.07(-0.20%) |
Feb 25, 2016 | 34.77 | 35.23 | 34.69 | 35.15 | 2,079,943 | +0.54(+1.56%) |
Feb 24, 2016 | 34.16 | 34.82 | 34.07 | 34.61 | 2,371,535 | +0.22(+0.64%) |
Feb 23, 2016 | 34.35 | 34.57 | 34.17 | 34.39 | 1,242,383 | -0.11(-0.32%) |
Feb 22, 2016 | 34.73 | 34.93 | 34.30 | 34.50 | 1,677,967 | +0.01(+0.03%) |
Feb 19, 2016 | 34.43 | 34.80 | 34.29 | 34.49 | 1,924,459 | +0.09(+0.26%) |
Feb 18, 2016 | 34.46 | 34.98 | 34.17 | 34.40 | 2,377,275 | -0.07(-0.20%) |
Feb 17, 2016 | 34.07 | 34.68 | 33.84 | 34.47 | 2,947,278 | +0.64(+1.89%) |
Feb 16, 2016 | 33.10 | 34.29 | 32.62 | 33.83 | 3,290,278 | +1.23(+3.77%) |
Feb 12, 2016 | 33.00 | 32.60 | 32.60 | 32.60 | 2,557,200 | +0.18(+0.56%) |
Feb 11, 2016 | 32.46 | 32.91 | 32.17 | 32.42 | 3,295,844 | -0.37(-1.13%) |
Feb 10, 2016 | 33.21 | 33.69 | 32.32 | 32.79 | 2,027,826 | -0.10(-0.30%) |
Feb 09, 2016 | 32.43 | 33.36 | 32.12 | 32.89 | 3,414,470 | +0.14(+0.43%) |
Feb 08, 2016 | 32.95 | 32.98 | 31.99 | 32.75 | 4,827,254 | -0.52(-1.56%) |
Feb 05, 2016 | 35.02 | 35.43 | 33.16 | 33.27 | 3,326,146 | -1.94(-5.51%) |
Feb 04, 2016 | 35.16 | 35.78 | 34.84 | 35.21 | 3,527,821 | +0.11(+0.31%) |
Feb 03, 2016 | 35.14 | 35.41 | 34.26 | 35.10 | 4,400,911 | +0.27(+0.78%) |
Feb 02, 2016 | 35.15 | 35.62 | 34.52 | 34.83 | 4,780,950 | -0.55(-1.55%) |
Feb 01, 2016 | 34.02 | 35.67 | 33.86 | 35.38 | 5,940,835 | +1.44(+4.24%) |
Jan 29, 2016 | 33.20 | 34.20 | 33.02 | 33.94 | 5,531,811 | +0.87(+2.63%) |
Jan 28, 2016 | 34.24 | 34.24 | 32.41 | 33.07 | 8,304,480 | -2.70(-7.55%) |
Jan 27, 2016 | 36.21 | 36.58 | 35.63 | 35.77 | 2,607,013 | -0.67(-1.84%) |
Jan 26, 2016 | 35.90 | 36.48 | 35.53 | 36.44 | 2,175,982 | +0.75(+2.10%) |
Jan 25, 2016 | 35.03 | 36.01 | 34.56 | 35.69 | 2,983,885 | +0.48(+1.36%) |
Jan 22, 2016 | 34.44 | 35.33 | 34.00 | 35.21 | 2,156,909 | +1.30(+3.83%) |
Jan 21, 2016 | 34.82 | 35.02 | 33.77 | 33.91 | 2,959,023 | -0.88(-2.53%) |
Jan 20, 2016 | 33.98 | 35.29 | 33.37 | 34.79 | 3,064,349 | +0.31(+0.90%) |
Jan 19, 2016 | 35.17 | 35.38 | 34.34 | 34.48 | 3,842,047 | -0.48(-1.37%) |
Jan 15, 2016 | 34.61 | 34.96 | 34.96 | 34.96 | 3,576,000 | -0.40(-1.13%) |
Jan 14, 2016 | 35.23 | 35.57 | 34.63 | 35.36 | 3,168,884 | -0.11(-0.31%) |
Jan 13, 2016 | 36.73 | 37.21 | 35.41 | 35.47 | 1,613,337 | -1.18(-3.22%) |
Jan 12, 2016 | 36.25 | 36.67 | 35.97 | 36.65 | 2,151,330 | +0.57(+1.58%) |
Jan 11, 2016 | 36.60 | 36.80 | 35.64 | 36.08 | 2,419,588 | -0.47(-1.29%) |
Jan 08, 2016 | 37.62 | 37.77 | 36.46 | 36.55 | 1,814,240 | -0.82(-2.19%) |
Jan 07, 2016 | 37.87 | 38.00 | 37.19 | 37.37 | 1,858,978 | -1.05(-2.73%) |
Jan 06, 2016 | 37.50 | 38.78 | 37.26 | 38.42 | 3,727,005 | +0.50(+1.32%) |
Jan 05, 2016 | 37.83 | 38.08 | 37.43 | 37.92 | 2,457,984 | +0.09(+0.24%) |
Jan 04, 2016 | 38.38 | 38.51 | 37.52 | 37.83 | 1,794,462 | -0.86(-2.22%) |
Dec 31, 2015 | 39.14 | 38.69 | 38.69 | 38.69 | 933,600 | -0.65(-1.65%) |
Dec 30, 2015 | 39.40 | 39.70 | 39.29 | 39.34 | 659,406 | -0.21(-0.53%) |
Dec 29, 2015 | 39.49 | 39.94 | 39.42 | 39.55 | 960,969 | +0.25(+0.64%) |
Dec 28, 2015 | 38.88 | 39.33 | 38.74 | 39.30 | 1,000,537 | +0.22(+0.56%) |
Dec 24, 2015 | 38.84 | 39.08 | 39.08 | 39.08 | 434,600 | +0.24(+0.62%) |
Dec 23, 2015 | 38.87 | 38.87 | 38.20 | 38.84 | 1,367,545 | +0.05(+0.13%) |
Dec 22, 2015 | 39.03 | 39.11 | 38.35 | 38.79 | 1,473,203 | -0.14(-0.36%) |
Dec 21, 2015 | 38.63 | 39.00 | 38.30 | 38.93 | 1,530,949 | +0.35(+0.91%) |
Dec 18, 2015 | 38.18 | 39.00 | 38.18 | 38.58 | 3,812,387 | +0.18(+0.47%) |
Dec 17, 2015 | 39.17 | 39.20 | 38.37 | 38.40 | 1,876,821 | -0.59(-1.51%) |
Dec 16, 2015 | 38.66 | 39.17 | 38.17 | 38.99 | 2,224,354 | +0.49(+1.27%) |
Dec 15, 2015 | 37.75 | 38.63 | 37.48 | 38.50 | 3,019,641 | +1.01(+2.69%) |
Dec 14, 2015 | 38.05 | 38.49 | 37.23 | 37.49 | 1,902,257 | -0.63(-1.65%) |
Dec 11, 2015 | 38.53 | 39.03 | 37.91 | 38.12 | 2,696,534 | +0.35(+0.93%) |
Dec 10, 2015 | 37.68 | 38.19 | 37.33 | 37.77 | 2,255,259 | +0.28(+0.75%) |
Dec 09, 2015 | 38.63 | 38.71 | 37.41 | 37.49 | 2,969,260 | -1.34(-3.45%) |
Dec 08, 2015 | 38.59 | 38.92 | 38.36 | 38.83 | 2,248,999 | +0.00(+0.00%) |
Dec 07, 2015 | 39.59 | 39.90 | 38.57 | 38.83 | 1,948,585 | -0.74(-1.87%) |
Dec 04, 2015 | 39.16 | 39.79 | 39.10 | 39.57 | 1,561,766 | +0.40(+1.02%) |
Dec 03, 2015 | 40.99 | 41.09 | 39.06 | 39.17 | 2,199,813 | -1.70(-4.16%) |
Dec 02, 2015 | 41.55 | 41.66 | 40.79 | 40.87 | 2,132,438 | -0.35(-0.85%) |
Dec 01, 2015 | 40.69 | 41.26 | 40.25 | 41.22 | 2,891,129 | +0.87(+2.16%) |
Nov 30, 2015 | 40.70 | 40.84 | 40.10 | 40.35 | 2,693,238 | +0.29(+0.72%) |
Nov 27, 2015 | 39.91 | 40.25 | 39.52 | 40.06 | 905,113 | +0.12(+0.30%) |
Nov 25, 2015 | 39.96 | 39.94 | 39.94 | 39.94 | 1,169,600 | -0.07(-0.17%) |
Nov 24, 2015 | 39.86 | 40.12 | 39.52 | 40.01 | 1,592,251 | +0.01(+0.02%) |
Nov 23, 2015 | 40.00 | 40.45 | 39.11 | 40.00 | 2,885,371 | -0.01(-0.02%) |
Nov 20, 2015 | 40.00 | 40.31 | 39.77 | 40.01 | 1,508,395 | +0.16(+0.40%) |
Nov 19, 2015 | 40.46 | 40.60 | 39.75 | 39.85 | 2,044,638 | -0.74(-1.82%) |
Nov 18, 2015 | 40.00 | 40.86 | 39.78 | 40.59 | 2,453,370 | +0.54(+1.35%) |
Nov 17, 2015 | 39.75 | 40.34 | 39.43 | 40.05 | 2,402,921 | +0.32(+0.81%) |
Nov 16, 2015 | 39.45 | 39.82 | 39.01 | 39.73 | 2,060,886 | +0.07(+0.18%) |
Nov 13, 2015 | 39.61 | 40.35 | 39.51 | 39.66 | 2,134,640 | -0.04(-0.10%) |
Nov 12, 2015 | 40.23 | 40.55 | 39.69 | 39.70 | 2,705,437 | -0.66(-1.64%) |
Nov 11, 2015 | 40.90 | 40.90 | 40.33 | 40.36 | 1,959,637 | -0.64(-1.56%) |
Nov 10, 2015 | 39.47 | 41.21 | 39.47 | 41.00 | 2,927,460 | +1.36(+3.43%) |
Nov 09, 2015 | 39.95 | 40.06 | 39.34 | 39.64 | 2,722,738 | -0.62(-1.54%) |
Nov 06, 2015 | 39.86 | 40.32 | 39.54 | 40.26 | 2,740,289 | +0.30(+0.75%) |
Nov 05, 2015 | 39.43 | 40.50 | 38.44 | 39.96 | 3,452,481 | +0.44(+1.11%) |
Nov 04, 2015 | 39.71 | 39.99 | 39.28 | 39.52 | 2,434,844 | -0.20(-0.50%) |
Nov 03, 2015 | 39.25 | 39.78 | 39.01 | 39.72 | 1,977,741 | +0.13(+0.33%) |
Nov 02, 2015 | 38.78 | 39.83 | 38.75 | 39.59 | 2,586,810 | +0.73(+1.88%) |
Oct 30, 2015 | 38.72 | 39.17 | 38.33 | 38.86 | 1,682,731 | +0.19(+0.49%) |
Oct 29, 2015 | 39.49 | 39.49 | 38.45 | 38.67 | 2,396,809 | -0.87(-2.20%) |
Oct 28, 2015 | 38.48 | 39.56 | 37.87 | 39.54 | 2,257,923 | +1.11(+2.89%) |
Oct 27, 2015 | 37.75 | 38.45 | 37.59 | 38.43 | 2,438,869 | +0.72(+1.91%) |
Oct 26, 2015 | 37.35 | 37.89 | 37.12 | 37.71 | 2,548,847 | +0.75(+2.03%) |
Oct 23, 2015 | 36.98 | 37.40 | 36.86 | 36.96 | 3,439,170 | +0.39(+1.07%) |
Oct 22, 2015 | 37.36 | 37.52 | 36.29 | 36.57 | 2,959,411 | -0.69(-1.85%) |
Oct 21, 2015 | 37.36 | 37.60 | 36.34 | 37.26 | 3,489,538 | -0.22(-0.59%) |
Oct 20, 2015 | 38.37 | 38.54 | 37.07 | 37.48 | 3,962,814 | -1.06(-2.75%) |
Oct 19, 2015 | 37.90 | 38.58 | 37.84 | 38.54 | 2,416,776 | +0.69(+1.82%) |
Oct 16, 2015 | 37.62 | 38.21 | 37.62 | 37.85 | 2,854,003 | +0.18(+0.48%) |
Oct 15, 2015 | 36.73 | 37.69 | 36.59 | 37.67 | 2,158,158 | +0.98(+2.67%) |
Oct 14, 2015 | 37.23 | 37.62 | 36.59 | 36.69 | 2,087,594 | -0.52(-1.40%) |
Oct 13, 2015 | 37.17 | 37.83 | 37.07 | 37.21 | 2,799,775 | -0.41(-1.09%) |
Oct 12, 2015 | 37.23 | 37.77 | 36.99 | 37.62 | 2,062,509 | +0.34(+0.91%) |
Oct 09, 2015 | 37.40 | 37.65 | 37.12 | 37.28 | 3,014,309 | +0.08(+0.22%) |
Oct 08, 2015 | 37.41 | 37.48 | 36.72 | 37.20 | 2,807,347 | -0.28(-0.75%) |
Oct 07, 2015 | 37.36 | 37.72 | 36.69 | 37.48 | 2,485,613 | +0.01(+0.03%) |
Oct 06, 2015 | 38.78 | 39.80 | 37.13 | 37.47 | 3,297,762 | -1.31(-3.38%) |
Oct 05, 2015 | 39.67 | 39.67 | 38.61 | 38.78 | 4,710,504 | -0.64(-1.62%) |
Oct 02, 2015 | 38.49 | 39.43 | 38.26 | 39.42 | 2,196,402 | +0.39(+1.00%) |