Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.52 | 40.70 | 39.84 | 40.07 | 2,468,654 | -0.34(-0.85%) |
Sep 29, 2016 | 40.83 | 40.91 | 40.16 | 40.41 | 1,830,619 | -0.62(-1.51%) |
Sep 28, 2016 | 41.33 | 41.40 | 40.55 | 41.03 | 2,500,953 | -0.16(-0.40%) |
Sep 27, 2016 | 42.17 | 42.29 | 41.12 | 41.19 | 1,892,268 | -0.75(-1.79%) |
Sep 26, 2016 | 42.11 | 42.17 | 41.79 | 41.94 | 1,428,907 | -0.18(-0.43%) |
Sep 23, 2016 | 41.73 | 42.25 | 41.54 | 42.12 | 1,934,666 | +0.24(+0.56%) |
Sep 22, 2016 | 41.83 | 41.94 | 41.44 | 41.89 | 1,563,313 | +0.22(+0.53%) |
Sep 21, 2016 | 40.78 | 41.71 | 40.75 | 41.67 | 1,966,932 | +0.85(+2.08%) |
Sep 20, 2016 | 40.92 | 41.29 | 40.81 | 40.82 | 1,711,349 | +0.05(+0.12%) |
Sep 19, 2016 | 40.32 | 40.78 | 40.22 | 40.77 | 2,261,063 | +0.54(+1.34%) |
Sep 16, 2016 | 39.55 | 40.29 | 39.30 | 40.23 | 2,501,790 | +0.59(+1.50%) |
Sep 15, 2016 | 39.43 | 39.76 | 39.29 | 39.64 | 1,876,025 | +0.13(+0.33%) |
Sep 14, 2016 | 39.30 | 39.70 | 39.17 | 39.51 | 1,590,328 | +0.32(+0.81%) |
Sep 13, 2016 | 39.70 | 39.73 | 38.94 | 39.19 | 2,177,244 | -0.62(-1.56%) |
Sep 12, 2016 | 39.17 | 39.87 | 39.11 | 39.81 | 2,227,506 | +0.65(+1.66%) |
Sep 09, 2016 | 40.28 | 40.34 | 39.13 | 39.16 | 2,364,235 | -1.46(-3.59%) |
Sep 08, 2016 | 40.66 | 40.93 | 40.43 | 40.62 | 1,803,718 | -0.14(-0.34%) |
Sep 07, 2016 | 40.57 | 40.79 | 40.40 | 40.75 | 1,318,256 | +0.15(+0.36%) |
Sep 06, 2016 | 40.35 | 40.71 | 40.15 | 40.61 | 1,574,013 | +0.49(+1.23%) |
Sep 02, 2016 | 39.70 | 40.11 | 40.11 | 40.11 | 2,350,371 | +0.41(+1.04%) |
Sep 01, 2016 | 39.90 | 39.99 | 39.65 | 39.70 | 1,601,472 | -0.22(-0.55%) |
Aug 31, 2016 | 39.85 | 40.00 | 39.70 | 39.92 | 1,794,300 | +0.10(+0.24%) |
Aug 30, 2016 | 40.19 | 40.42 | 39.78 | 39.82 | 1,206,701 | -0.38(-0.94%) |
Aug 29, 2016 | 39.99 | 40.32 | 39.99 | 40.20 | 1,823,496 | +0.30(+0.75%) |
Aug 26, 2016 | 40.79 | 40.99 | 39.87 | 39.90 | 1,730,374 | -0.84(-2.06%) |
Aug 25, 2016 | 40.70 | 40.86 | 40.64 | 40.74 | 1,153,282 | +0.10(+0.24%) |
Aug 24, 2016 | 40.62 | 40.79 | 40.34 | 40.65 | 1,920,235 | -0.08(-0.20%) |
Aug 23, 2016 | 40.99 | 41.26 | 40.73 | 40.73 | 1,016,261 | -0.19(-0.45%) |
Aug 22, 2016 | 40.95 | 41.12 | 40.86 | 40.91 | 1,589,541 | +0.06(+0.16%) |
Aug 19, 2016 | 41.39 | 41.41 | 40.60 | 40.85 | 1,697,879 | -0.63(-1.52%) |
Aug 18, 2016 | 40.96 | 41.48 | 40.92 | 41.48 | 1,829,096 | +0.52(+1.26%) |
Aug 17, 2016 | 40.18 | 41.07 | 39.86 | 40.96 | 2,481,896 | +0.72(+1.79%) |
Aug 16, 2016 | 40.61 | 40.64 | 40.23 | 40.24 | 2,137,381 | -0.48(-1.17%) |
Aug 15, 2016 | 41.20 | 41.37 | 40.70 | 40.72 | 1,210,082 | -0.52(-1.25%) |
Aug 12, 2016 | 41.38 | 41.59 | 41.22 | 41.24 | 1,436,409 | +0.02(+0.06%) |
Aug 11, 2016 | 41.21 | 41.33 | 41.21 | 41.21 | 1,083,417 | +0.00(+0.00%) |
Aug 10, 2016 | 41.25 | 41.37 | 41.09 | 41.21 | 1,207,169 | +0.06(+0.16%) |
Aug 09, 2016 | 41.08 | 41.39 | 40.97 | 41.15 | 1,129,696 | +0.00(+0.00%) |
Aug 08, 2016 | 41.28 | 41.61 | 41.09 | 41.15 | 1,584,180 | -0.05(-0.12%) |
Aug 05, 2016 | 41.99 | 42.21 | 41.09 | 41.20 | 2,719,399 | -0.68(-1.62%) |
Aug 04, 2016 | 41.77 | 42.16 | 41.70 | 41.88 | 1,824,962 | +0.15(+0.37%) |
Aug 03, 2016 | 42.07 | 42.11 | 41.50 | 41.72 | 2,193,067 | -0.42(-1.00%) |
Aug 02, 2016 | 41.98 | 42.34 | 41.92 | 42.14 | 1,263,055 | -0.28(-0.67%) |
Aug 01, 2016 | 42.35 | 42.48 | 42.20 | 42.42 | 1,851,517 | +0.06(+0.15%) |
Jul 29, 2016 | 42.14 | 42.54 | 42.07 | 42.36 | 1,493,950 | +0.23(+0.56%) |
Jul 28, 2016 | 41.83 | 42.17 | 41.71 | 42.13 | 1,144,025 | +0.31(+0.73%) |
Jul 27, 2016 | 42.05 | 42.21 | 41.41 | 41.82 | 1,902,657 | -0.36(-0.86%) |
Jul 26, 2016 | 42.69 | 42.69 | 41.96 | 42.18 | 1,481,325 | -0.39(-0.91%) |
Jul 25, 2016 | 42.68 | 42.76 | 42.34 | 42.57 | 957,986 | -0.14(-0.32%) |
Jul 22, 2016 | 42.20 | 42.79 | 42.20 | 42.71 | 2,119,428 | +0.51(+1.21%) |
Jul 21, 2016 | 42.04 | 42.23 | 41.74 | 42.20 | 2,706,910 | +0.02(+0.06%) |
Jul 20, 2016 | 42.28 | 42.30 | 42.00 | 42.17 | 1,024,318 | -0.11(-0.25%) |
Jul 19, 2016 | 42.55 | 42.55 | 42.11 | 42.28 | 1,256,506 | -0.14(-0.32%) |
Jul 18, 2016 | 42.42 | 42.59 | 42.37 | 42.42 | 1,235,631 | +0.00(+0.00%) |
Jul 15, 2016 | 42.28 | 42.50 | 42.23 | 42.42 | 1,488,949 | +0.22(+0.52%) |
Jul 14, 2016 | 42.46 | 42.57 | 40.91 | 42.20 | 1,564,784 | -0.52(-1.21%) |
Jul 13, 2016 | 42.59 | 42.74 | 42.42 | 42.72 | 1,437,051 | +0.34(+0.80%) |
Jul 12, 2016 | 42.42 | 42.69 | 42.26 | 42.38 | 2,320,281 | -0.39(-0.91%) |
Jul 11, 2016 | 42.76 | 42.89 | 42.31 | 42.76 | 2,079,862 | -0.17(-0.40%) |
Jul 08, 2016 | 42.34 | 42.96 | 42.53 | 42.93 | 2,206,931 | +0.40(+0.95%) |
Jul 07, 2016 | 43.32 | 43.32 | 42.38 | 42.53 | 3,272,216 | -0.90(-2.08%) |
Jul 06, 2016 | 43.43 | 43.55 | 42.89 | 43.43 | 2,959,398 | +0.01(+0.02%) |
Jul 05, 2016 | 43.42 | 43.69 | 43.30 | 43.43 | 4,074,322 | +0.01(+0.02%) |
Jul 01, 2016 | 43.43 | 43.42 | 43.42 | 43.42 | 1,879,579 | +0.14(+0.32%) |
Jun 30, 2016 | 42.52 | 43.29 | 42.38 | 43.28 | 2,959,578 | +0.87(+2.06%) |
Jun 29, 2016 | 42.22 | 42.56 | 42.10 | 42.41 | 2,188,562 | +0.18(+0.42%) |
Jun 28, 2016 | 42.48 | 42.48 | 41.85 | 42.23 | 2,321,105 | -0.02(-0.06%) |
Jun 27, 2016 | 41.79 | 42.50 | 41.60 | 42.26 | 2,422,489 | +0.42(+1.00%) |
Jun 24, 2016 | 41.79 | 42.26 | 41.08 | 41.84 | 2,644,800 | +0.23(+0.56%) |
Jun 23, 2016 | 41.41 | 41.60 | 41.24 | 41.60 | 1,281,993 | +0.19(+0.47%) |
Jun 22, 2016 | 41.54 | 41.58 | 41.30 | 41.41 | 1,303,834 | -0.09(-0.21%) |
Jun 21, 2016 | 41.41 | 41.68 | 41.19 | 41.50 | 1,243,383 | +0.02(+0.04%) |
Jun 20, 2016 | 41.52 | 41.65 | 41.03 | 41.48 | 2,273,062 | +0.06(+0.16%) |
Jun 17, 2016 | 41.21 | 41.45 | 40.93 | 41.42 | 1,964,868 | +0.06(+0.14%) |
Jun 16, 2016 | 41.13 | 41.49 | 41.09 | 41.36 | 1,380,608 | +0.23(+0.57%) |
Jun 15, 2016 | 41.49 | 41.49 | 40.89 | 41.12 | 1,756,133 | -0.32(-0.78%) |
Jun 14, 2016 | 40.83 | 41.52 | 40.75 | 41.45 | 2,717,125 | +0.44(+1.08%) |
Jun 13, 2016 | 41.16 | 41.30 | 40.97 | 41.00 | 1,658,861 | -0.16(-0.39%) |
Jun 10, 2016 | 40.99 | 41.21 | 40.83 | 41.16 | 2,115,926 | +0.06(+0.14%) |
Jun 09, 2016 | 40.15 | 41.15 | 40.15 | 41.11 | 2,427,761 | +0.98(+2.44%) |
Jun 08, 2016 | 39.98 | 40.15 | 39.82 | 40.13 | 1,001,545 | +0.16(+0.40%) |
Jun 07, 2016 | 39.95 | 40.32 | 39.86 | 39.97 | 2,194,497 | -0.05(-0.12%) |
Jun 06, 2016 | 39.96 | 40.21 | 39.80 | 40.02 | 2,389,371 | -0.03(-0.07%) |
Jun 03, 2016 | 39.71 | 40.25 | 39.65 | 40.05 | 2,420,583 | +0.72(+1.83%) |
Jun 02, 2016 | 39.45 | 39.56 | 39.00 | 39.33 | 3,009,408 | -0.26(-0.67%) |
Jun 01, 2016 | 39.57 | 39.74 | 39.38 | 39.59 | 3,643,460 | -0.10(-0.24%) |
May 31, 2016 | 38.60 | 39.84 | 38.42 | 39.69 | 8,776,224 | +1.15(+2.99%) |
May 27, 2016 | 38.27 | 38.53 | 38.53 | 38.53 | 1,562,950 | +0.22(+0.59%) |
May 26, 2016 | 37.72 | 38.56 | 37.72 | 38.31 | 2,157,478 | +0.58(+1.53%) |
May 25, 2016 | 37.70 | 37.90 | 37.53 | 37.73 | 1,437,323 | -0.10(-0.28%) |
May 24, 2016 | 37.44 | 37.89 | 37.42 | 37.84 | 1,088,770 | +0.44(+1.18%) |
May 23, 2016 | 37.88 | 37.93 | 37.36 | 37.40 | 1,783,112 | -0.44(-1.16%) |
May 20, 2016 | 38.04 | 38.13 | 37.52 | 37.84 | 3,565,517 | -0.09(-0.23%) |
May 19, 2016 | 37.38 | 37.94 | 37.08 | 37.92 | 2,697,501 | +0.42(+1.13%) |
May 18, 2016 | 37.72 | 38.20 | 37.31 | 37.50 | 4,078,118 | -0.40(-1.06%) |
May 17, 2016 | 38.28 | 38.41 | 37.64 | 37.90 | 3,503,815 | -0.46(-1.21%) |
May 16, 2016 | 38.40 | 38.58 | 38.14 | 38.36 | 1,970,270 | -0.14(-0.35%) |
May 13, 2016 | 38.54 | 38.71 | 38.11 | 38.50 | 1,971,919 | -0.04(-0.10%) |
May 12, 2016 | 38.53 | 39.06 | 37.92 | 38.54 | 4,812,570 | -0.02(-0.06%) |
May 11, 2016 | 38.95 | 39.25 | 38.40 | 38.56 | 4,115,640 | -0.41(-1.05%) |
May 10, 2016 | 38.86 | 39.13 | 38.76 | 38.97 | 1,708,644 | +0.18(+0.47%) |
May 09, 2016 | 38.67 | 38.88 | 38.48 | 38.79 | 1,801,700 | +0.19(+0.50%) |
May 06, 2016 | 39.11 | 39.11 | 38.30 | 38.60 | 1,996,586 | -0.55(-1.41%) |
May 05, 2016 | 38.96 | 39.46 | 38.79 | 39.15 | 2,098,365 | +0.12(+0.31%) |
May 04, 2016 | 38.82 | 39.42 | 38.64 | 39.03 | 3,118,016 | +0.14(+0.37%) |
May 03, 2016 | 38.60 | 39.04 | 38.60 | 38.88 | 1,985,009 | +0.33(+0.85%) |
May 02, 2016 | 38.48 | 38.88 | 38.28 | 38.56 | 2,367,494 | +0.11(+0.29%) |
Apr 29, 2016 | 38.00 | 38.49 | 37.71 | 38.44 | 2,637,824 | +0.25(+0.65%) |
Apr 28, 2016 | 37.50 | 38.22 | 37.28 | 38.20 | 1,910,464 | +0.34(+0.91%) |
Apr 27, 2016 | 37.61 | 38.03 | 37.30 | 37.85 | 2,322,745 | +0.36(+0.96%) |
Apr 26, 2016 | 37.67 | 37.80 | 37.35 | 37.49 | 2,173,988 | -0.13(-0.34%) |
Apr 25, 2016 | 37.23 | 37.62 | 37.16 | 37.62 | 2,746,654 | +0.34(+0.90%) |
Apr 22, 2016 | 37.34 | 37.61 | 37.15 | 37.28 | 1,864,258 | +0.06(+0.17%) |
Apr 21, 2016 | 38.03 | 38.09 | 37.07 | 37.22 | 1,776,688 | -0.90(-2.35%) |
Apr 20, 2016 | 39.27 | 39.34 | 38.08 | 38.12 | 1,794,828 | -1.23(-3.11%) |
Apr 19, 2016 | 39.33 | 39.46 | 39.07 | 39.34 | 1,517,241 | +0.03(+0.08%) |
Apr 18, 2016 | 39.04 | 39.34 | 38.85 | 39.31 | 1,582,084 | +0.28(+0.72%) |
Apr 15, 2016 | 38.86 | 39.11 | 38.65 | 39.03 | 1,319,110 | +0.30(+0.79%) |
Apr 14, 2016 | 38.60 | 38.85 | 38.49 | 38.72 | 1,218,574 | +0.04(+0.10%) |
Apr 13, 2016 | 39.08 | 39.08 | 38.54 | 38.68 | 1,814,231 | -0.33(-0.84%) |
Apr 12, 2016 | 39.07 | 39.13 | 38.78 | 39.01 | 2,239,511 | +0.02(+0.06%) |
Apr 11, 2016 | 39.13 | 39.35 | 38.88 | 38.99 | 2,829,180 | -0.08(-0.21%) |
Apr 08, 2016 | 39.57 | 40.85 | 39.00 | 39.07 | 6,207,038 | -0.30(-0.77%) |
Apr 07, 2016 | 39.47 | 39.85 | 39.25 | 39.37 | 2,486,698 | -0.31(-0.79%) |
Apr 06, 2016 | 39.61 | 39.71 | 39.33 | 39.69 | 1,638,679 | +0.02(+0.06%) |
Apr 05, 2016 | 40.64 | 40.68 | 39.63 | 39.66 | 2,885,753 | -1.05(-2.58%) |
Apr 04, 2016 | 40.50 | 40.90 | 40.34 | 40.71 | 3,302,305 | +0.23(+0.57%) |
Apr 01, 2016 | 40.13 | 40.51 | 39.85 | 40.48 | 1,767,887 | +0.35(+0.88%) |
Mar 31, 2016 | 39.82 | 40.17 | 39.53 | 40.13 | 3,163,134 | +0.28(+0.70%) |
Mar 30, 2016 | 39.97 | 39.97 | 39.56 | 39.85 | 2,025,195 | -0.11(-0.28%) |
Mar 29, 2016 | 39.41 | 39.97 | 39.37 | 39.96 | 1,695,753 | +0.55(+1.40%) |
Mar 28, 2016 | 39.64 | 39.77 | 39.18 | 39.41 | 1,043,040 | -0.04(-0.10%) |
Mar 24, 2016 | 39.10 | 39.45 | 39.45 | 39.45 | 1,473,178 | +0.21(+0.53%) |
Mar 23, 2016 | 39.06 | 39.38 | 38.85 | 39.24 | 1,890,680 | +0.10(+0.25%) |
Mar 22, 2016 | 39.12 | 39.35 | 38.86 | 39.14 | 2,143,979 | +0.07(+0.18%) |
Mar 21, 2016 | 39.16 | 39.31 | 38.57 | 39.07 | 1,607,895 | -0.16(-0.41%) |
Mar 18, 2016 | 39.27 | 39.58 | 38.78 | 39.23 | 3,634,259 | +0.06(+0.16%) |
Mar 17, 2016 | 38.70 | 39.27 | 38.63 | 39.16 | 1,964,179 | +0.38(+0.97%) |
Mar 16, 2016 | 38.49 | 38.91 | 38.08 | 38.79 | 2,183,338 | +0.20(+0.52%) |
Mar 15, 2016 | 38.60 | 38.87 | 38.41 | 38.59 | 2,081,714 | -0.11(-0.29%) |
Mar 14, 2016 | 38.45 | 38.77 | 38.36 | 38.70 | 1,716,507 | +0.08(+0.21%) |
Mar 11, 2016 | 38.42 | 38.84 | 38.34 | 38.62 | 2,082,814 | +0.22(+0.58%) |
Mar 10, 2016 | 38.60 | 38.72 | 37.96 | 38.40 | 3,720,932 | -0.26(-0.68%) |
Mar 09, 2016 | 38.28 | 38.77 | 38.26 | 38.66 | 1,653,382 | +0.34(+0.88%) |
Mar 08, 2016 | 37.76 | 38.36 | 37.60 | 38.32 | 2,163,249 | +0.58(+1.53%) |
Mar 07, 2016 | 37.51 | 38.00 | 37.40 | 37.75 | 1,824,123 | +0.16(+0.44%) |
Mar 04, 2016 | 37.13 | 37.78 | 36.92 | 37.58 | 2,338,857 | +0.28(+0.74%) |
Mar 03, 2016 | 37.29 | 37.31 | 36.69 | 37.31 | 1,877,968 | +0.03(+0.09%) |
Mar 02, 2016 | 37.01 | 37.29 | 36.16 | 37.27 | 2,579,661 | +0.02(+0.06%) |
Mar 01, 2016 | 37.46 | 37.73 | 36.93 | 37.25 | 2,414,126 | -0.02(-0.04%) |
Feb 29, 2016 | 36.83 | 37.65 | 36.76 | 37.27 | 3,288,779 | +0.37(+0.99%) |
Feb 26, 2016 | 37.97 | 38.02 | 36.88 | 36.90 | 3,358,580 | -1.30(-3.41%) |
Feb 25, 2016 | 37.83 | 38.27 | 37.73 | 38.20 | 2,656,640 | +0.52(+1.37%) |
Feb 24, 2016 | 36.93 | 37.75 | 36.77 | 37.69 | 3,578,499 | +0.76(+2.06%) |
Feb 23, 2016 | 36.46 | 37.01 | 36.32 | 36.92 | 1,962,380 | +0.23(+0.63%) |
Feb 22, 2016 | 36.16 | 36.80 | 36.08 | 36.69 | 3,018,282 | +0.50(+1.38%) |
Feb 19, 2016 | 36.36 | 37.06 | 35.80 | 36.19 | 5,246,120 | -0.54(-1.47%) |
Feb 18, 2016 | 35.92 | 36.98 | 35.84 | 36.73 | 4,905,777 | +0.77(+2.14%) |
Feb 17, 2016 | 36.15 | 36.17 | 35.87 | 35.96 | 2,066,204 | -0.21(-0.59%) |
Feb 16, 2016 | 35.97 | 36.21 | 35.65 | 36.18 | 2,734,423 | +0.26(+0.73%) |
Feb 12, 2016 | 35.96 | 35.92 | 35.92 | 35.92 | 1,428,945 | -0.10(-0.26%) |
Feb 11, 2016 | 36.64 | 36.85 | 35.98 | 36.01 | 1,956,408 | -0.66(-1.80%) |
Feb 10, 2016 | 36.54 | 36.89 | 35.99 | 36.67 | 3,208,876 | +0.10(+0.26%) |
Feb 09, 2016 | 36.46 | 36.91 | 36.38 | 36.58 | 2,879,301 | -0.07(-0.19%) |
Feb 08, 2016 | 37.00 | 37.26 | 36.15 | 36.65 | 2,997,915 | -0.25(-0.69%) |
Feb 05, 2016 | 36.65 | 37.10 | 36.15 | 36.90 | 3,744,007 | -0.03(-0.09%) |
Feb 04, 2016 | 37.43 | 37.62 | 36.72 | 36.93 | 3,819,932 | -0.63(-1.69%) |
Feb 03, 2016 | 37.12 | 38.02 | 37.09 | 37.57 | 5,689,079 | +0.75(+2.05%) |
Feb 02, 2016 | 36.14 | 36.91 | 35.98 | 36.81 | 3,303,539 | +0.57(+1.58%) |
Feb 01, 2016 | 35.50 | 36.36 | 35.47 | 36.24 | 2,322,368 | +0.59(+1.65%) |
Jan 29, 2016 | 35.16 | 35.69 | 34.99 | 35.65 | 3,026,931 | +0.85(+2.44%) |
Jan 28, 2016 | 34.24 | 35.00 | 33.93 | 34.81 | 1,936,857 | +0.52(+1.50%) |
Jan 27, 2016 | 33.96 | 34.49 | 33.77 | 34.29 | 2,332,527 | +0.35(+1.03%) |
Jan 26, 2016 | 33.94 | 34.46 | 33.77 | 33.94 | 2,043,086 | +0.07(+0.21%) |
Jan 25, 2016 | 34.18 | 34.20 | 33.76 | 33.87 | 2,247,136 | -0.22(-0.65%) |
Jan 22, 2016 | 33.61 | 34.14 | 33.42 | 34.09 | 2,358,692 | +0.65(+1.95%) |
Jan 21, 2016 | 33.60 | 33.75 | 33.15 | 33.44 | 2,655,154 | -0.16(-0.47%) |
Jan 20, 2016 | 34.44 | 34.53 | 32.94 | 33.60 | 4,661,575 | -0.89(-2.58%) |
Jan 19, 2016 | 34.92 | 34.92 | 34.24 | 34.49 | 5,059,357 | -0.05(-0.14%) |
Jan 15, 2016 | 34.23 | 34.54 | 34.54 | 34.54 | 2,532,466 | -0.16(-0.46%) |
Jan 14, 2016 | 34.18 | 34.90 | 34.02 | 34.69 | 1,882,156 | +0.45(+1.32%) |
Jan 13, 2016 | 34.56 | 34.72 | 34.17 | 34.24 | 2,851,460 | -0.19(-0.55%) |
Jan 12, 2016 | 34.64 | 34.64 | 34.11 | 34.43 | 2,264,133 | -0.11(-0.32%) |
Jan 11, 2016 | 34.56 | 34.81 | 34.46 | 34.54 | 2,819,600 | +0.01(+0.02%) |
Jan 08, 2016 | 34.83 | 34.96 | 34.47 | 34.54 | 2,695,190 | -0.27(-0.78%) |
Jan 07, 2016 | 34.50 | 34.98 | 34.45 | 34.81 | 4,013,077 | +0.02(+0.07%) |
Jan 06, 2016 | 34.32 | 34.87 | 34.25 | 34.78 | 2,487,606 | +0.22(+0.64%) |
Jan 05, 2016 | 34.15 | 34.60 | 33.61 | 34.56 | 2,892,375 | +0.40(+1.19%) |
Jan 04, 2016 | 34.23 | 34.31 | 33.80 | 34.15 | 3,356,782 | -0.16(-0.46%) |
Dec 31, 2015 | 34.88 | 34.31 | 34.31 | 34.31 | 2,621,035 | -0.61(-1.75%) |
Dec 30, 2015 | 35.07 | 35.22 | 34.86 | 34.92 | 1,252,667 | -0.10(-0.27%) |
Dec 29, 2015 | 35.04 | 35.27 | 34.94 | 35.02 | 1,349,529 | +0.06(+0.18%) |
Dec 28, 2015 | 34.61 | 34.96 | 34.58 | 34.96 | 1,122,568 | +0.29(+0.82%) |
Dec 24, 2015 | 34.73 | 34.67 | 34.67 | 34.67 | 435,663 | -0.13(-0.39%) |
Dec 23, 2015 | 34.42 | 34.88 | 34.40 | 34.81 | 1,411,253 | +0.52(+1.50%) |
Dec 22, 2015 | 34.11 | 34.36 | 33.69 | 34.29 | 1,916,013 | +0.27(+0.79%) |
Dec 21, 2015 | 34.35 | 34.55 | 33.86 | 34.02 | 1,857,442 | -0.27(-0.79%) |
Dec 18, 2015 | 34.76 | 34.81 | 34.14 | 34.29 | 4,399,630 | -0.66(-1.89%) |
Dec 17, 2015 | 34.18 | 34.97 | 34.13 | 34.95 | 3,943,096 | +0.82(+2.40%) |
Dec 16, 2015 | 33.54 | 34.23 | 33.37 | 34.13 | 2,257,173 | +0.84(+2.53%) |
Dec 15, 2015 | 33.34 | 33.55 | 33.19 | 33.29 | 2,349,231 | +0.11(+0.33%) |
Dec 14, 2015 | 33.10 | 33.25 | 32.87 | 33.18 | 2,702,057 | +0.06(+0.19%) |
Dec 11, 2015 | 32.96 | 33.40 | 32.80 | 33.11 | 2,089,317 | +0.01(+0.02%) |
Dec 10, 2015 | 33.80 | 33.86 | 32.98 | 33.11 | 2,479,582 | -0.69(-2.04%) |
Dec 09, 2015 | 33.75 | 34.13 | 33.63 | 33.80 | 2,645,422 | -0.13(-0.37%) |
Dec 08, 2015 | 34.04 | 34.19 | 33.68 | 33.92 | 2,947,019 | -0.18(-0.54%) |
Dec 07, 2015 | 33.97 | 34.15 | 33.81 | 34.11 | 2,374,990 | +0.04(+0.13%) |
Dec 04, 2015 | 33.39 | 34.09 | 33.36 | 34.06 | 3,449,332 | +0.86(+2.58%) |
Dec 03, 2015 | 33.51 | 33.65 | 32.99 | 33.21 | 4,010,521 | -0.46(-1.35%) |
Dec 02, 2015 | 34.53 | 34.53 | 33.62 | 33.66 | 2,453,113 | -0.79(-2.28%) |
Dec 01, 2015 | 34.58 | 34.65 | 34.15 | 34.45 | 2,494,652 | +0.05(+0.16%) |
Nov 30, 2015 | 34.15 | 34.64 | 34.13 | 34.39 | 3,758,721 | +0.35(+1.04%) |
Nov 27, 2015 | 34.02 | 34.15 | 33.88 | 34.04 | 837,017 | +0.12(+0.35%) |
Nov 25, 2015 | 33.98 | 33.92 | 33.92 | 33.92 | 1,472,742 | -0.05(-0.14%) |
Nov 24, 2015 | 33.93 | 34.06 | 33.60 | 33.97 | 1,851,553 | -0.09(-0.28%) |
Nov 23, 2015 | 34.61 | 34.72 | 34.00 | 34.06 | 2,025,916 | -0.61(-1.75%) |
Nov 20, 2015 | 34.53 | 34.85 | 34.48 | 34.67 | 3,744,320 | +0.32(+0.94%) |
Nov 19, 2015 | 34.13 | 34.51 | 34.09 | 34.35 | 2,900,945 | +0.38(+1.11%) |
Nov 18, 2015 | 33.66 | 34.02 | 33.30 | 33.97 | 3,035,868 | +0.28(+0.84%) |
Nov 17, 2015 | 34.44 | 34.84 | 33.59 | 33.69 | 4,137,160 | -0.84(-2.44%) |
Nov 16, 2015 | 33.98 | 34.54 | 33.81 | 34.53 | 3,849,002 | +0.63(+1.85%) |
Nov 13, 2015 | 34.29 | 34.65 | 33.80 | 33.90 | 2,637,841 | -0.29(-0.85%) |
Nov 12, 2015 | 34.74 | 34.98 | 34.12 | 34.19 | 2,629,092 | -0.57(-1.63%) |
Nov 11, 2015 | 34.50 | 34.90 | 34.49 | 34.75 | 1,967,868 | +0.32(+0.94%) |
Nov 10, 2015 | 33.87 | 34.49 | 33.87 | 34.43 | 2,086,440 | +0.53(+1.55%) |
Nov 09, 2015 | 33.28 | 33.98 | 32.92 | 33.91 | 2,722,535 | +0.46(+1.39%) |
Nov 06, 2015 | 34.40 | 34.97 | 33.15 | 33.44 | 3,111,443 | -1.16(-3.34%) |
Nov 05, 2015 | 34.70 | 34.94 | 34.53 | 34.60 | 2,258,290 | -0.15(-0.43%) |
Nov 04, 2015 | 34.50 | 34.83 | 34.50 | 34.75 | 1,352,571 | +0.27(+0.77%) |
Nov 03, 2015 | 34.39 | 34.56 | 34.23 | 34.48 | 1,493,802 | -0.04(-0.11%) |
Nov 02, 2015 | 34.35 | 34.60 | 34.10 | 34.52 | 1,820,578 | +0.19(+0.55%) |
Oct 30, 2015 | 34.25 | 34.46 | 34.06 | 34.33 | 1,817,887 | +0.21(+0.62%) |
Oct 29, 2015 | 34.44 | 34.48 | 33.76 | 34.12 | 2,354,309 | -0.49(-1.41%) |
Oct 28, 2015 | 34.93 | 35.14 | 34.20 | 34.61 | 1,933,621 | -0.36(-1.03%) |
Oct 27, 2015 | 34.79 | 35.12 | 34.78 | 34.97 | 1,689,102 | +0.06(+0.18%) |
Oct 26, 2015 | 34.63 | 34.92 | 34.36 | 34.90 | 1,962,750 | +0.33(+0.95%) |
Oct 23, 2015 | 34.90 | 35.02 | 34.33 | 34.57 | 1,659,014 | -0.40(-1.15%) |
Oct 22, 2015 | 34.76 | 35.06 | 34.75 | 34.97 | 1,809,791 | +0.28(+0.79%) |
Oct 21, 2015 | 34.94 | 35.09 | 34.64 | 34.70 | 1,201,278 | -0.13(-0.38%) |
Oct 20, 2015 | 34.70 | 34.99 | 34.56 | 34.83 | 1,338,778 | +0.02(+0.07%) |
Oct 19, 2015 | 34.56 | 34.82 | 34.38 | 34.81 | 1,647,199 | +0.15(+0.43%) |
Oct 16, 2015 | 34.72 | 34.93 | 34.51 | 34.66 | 1,373,405 | +0.13(+0.36%) |
Oct 15, 2015 | 34.27 | 34.63 | 34.10 | 34.53 | 1,180,243 | +0.43(+1.27%) |
Oct 14, 2015 | 34.36 | 34.55 | 34.06 | 34.10 | 1,920,432 | -0.20(-0.60%) |
Oct 13, 2015 | 34.28 | 34.42 | 34.05 | 34.31 | 2,897,549 | -0.05(-0.16%) |
Oct 12, 2015 | 33.95 | 34.38 | 33.91 | 34.36 | 1,827,478 | +0.47(+1.39%) |
Oct 09, 2015 | 33.90 | 33.98 | 33.62 | 33.89 | 2,729,785 | +0.00(+0.00%) |
Oct 08, 2015 | 33.09 | 33.96 | 33.01 | 33.89 | 2,507,478 | +0.72(+2.16%) |
Oct 07, 2015 | 33.36 | 33.41 | 33.06 | 33.17 | 1,309,803 | -0.08(-0.24%) |
Oct 06, 2015 | 33.43 | 33.54 | 33.07 | 33.25 | 1,167,437 | -0.24(-0.73%) |
Oct 05, 2015 | 33.36 | 33.59 | 33.04 | 33.50 | 1,458,765 | +0.24(+0.71%) |
Oct 02, 2015 | 33.17 | 33.26 | 32.73 | 33.26 | 1,327,296 | +0.42(+1.29%) |