Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 37.71 | 37.71 | 37.20 | 37.21 | 3,698,472 | -0.12(-0.32%) |
Oct 28, 2016 | 36.99 | 38.29 | 36.99 | 37.33 | 6,420,887 | +0.96(+2.64%) |
Oct 27, 2016 | 36.79 | 36.86 | 36.33 | 36.37 | 3,274,534 | -0.27(-0.74%) |
Oct 26, 2016 | 35.95 | 36.80 | 35.78 | 36.64 | 2,676,721 | +0.61(+1.69%) |
Oct 25, 2016 | 36.20 | 36.20 | 35.81 | 36.03 | 2,208,249 | -0.18(-0.49%) |
Oct 24, 2016 | 36.21 | 36.43 | 36.08 | 36.20 | 1,923,775 | +0.29(+0.80%) |
Oct 21, 2016 | 35.82 | 36.14 | 35.68 | 35.92 | 2,469,757 | -0.26(-0.72%) |
Oct 20, 2016 | 36.35 | 36.43 | 36.08 | 36.18 | 3,427,347 | -0.32(-0.88%) |
Oct 19, 2016 | 36.52 | 36.69 | 36.45 | 36.50 | 2,774,433 | +0.02(+0.05%) |
Oct 18, 2016 | 36.71 | 36.82 | 36.40 | 36.48 | 1,524,879 | +0.09(+0.25%) |
Oct 17, 2016 | 36.63 | 36.74 | 36.37 | 36.39 | 1,793,467 | -0.14(-0.39%) |
Oct 14, 2016 | 36.44 | 36.96 | 36.44 | 36.53 | 2,524,764 | +0.38(+1.05%) |
Oct 13, 2016 | 36.27 | 36.40 | 35.88 | 36.15 | 2,458,184 | -0.46(-1.24%) |
Oct 12, 2016 | 36.44 | 36.77 | 36.43 | 36.61 | 2,142,932 | +0.18(+0.49%) |
Oct 11, 2016 | 36.74 | 36.96 | 36.23 | 36.43 | 3,135,278 | -0.41(-1.12%) |
Oct 10, 2016 | 36.95 | 37.13 | 36.78 | 36.85 | 2,175,658 | +0.06(+0.16%) |
Oct 07, 2016 | 36.94 | 37.07 | 36.66 | 36.79 | 2,612,518 | -0.07(-0.18%) |
Oct 06, 2016 | 37.38 | 37.63 | 36.83 | 36.85 | 3,664,715 | -0.37(-1.00%) |
Oct 05, 2016 | 36.99 | 37.46 | 36.96 | 37.23 | 4,032,110 | +0.30(+0.80%) |
Oct 04, 2016 | 36.01 | 37.02 | 35.85 | 36.93 | 5,940,710 | +1.08(+3.01%) |
Oct 03, 2016 | 36.06 | 36.15 | 35.76 | 35.85 | 2,178,316 | -0.27(-0.75%) |
Sep 30, 2016 | 35.91 | 36.22 | 35.77 | 36.12 | 4,223,145 | +0.40(+1.11%) |
Sep 29, 2016 | 36.10 | 36.30 | 35.53 | 35.72 | 2,244,130 | -0.48(-1.33%) |
Sep 28, 2016 | 36.15 | 36.23 | 35.82 | 36.20 | 1,937,130 | +0.18(+0.49%) |
Sep 27, 2016 | 35.68 | 36.11 | 35.60 | 36.03 | 2,243,454 | +0.28(+0.78%) |
Sep 26, 2016 | 35.85 | 35.95 | 35.66 | 35.75 | 2,230,995 | -0.33(-0.91%) |
Sep 23, 2016 | 36.05 | 36.35 | 36.05 | 36.08 | 2,886,043 | -0.30(-0.83%) |
Sep 22, 2016 | 35.92 | 36.44 | 35.77 | 36.38 | 5,157,841 | +0.53(+1.48%) |
Sep 21, 2016 | 35.64 | 36.12 | 35.51 | 35.85 | 8,530,201 | +0.45(+1.26%) |
Sep 20, 2016 | 35.64 | 35.64 | 35.36 | 35.40 | 3,430,381 | -0.06(-0.17%) |
Sep 19, 2016 | 35.44 | 35.64 | 35.25 | 35.46 | 4,385,594 | +0.20(+0.57%) |
Sep 16, 2016 | 35.48 | 35.48 | 35.10 | 35.26 | 5,512,432 | -0.30(-0.83%) |
Sep 15, 2016 | 35.10 | 35.66 | 35.06 | 35.56 | 3,378,723 | +0.30(+0.84%) |
Sep 14, 2016 | 35.27 | 35.44 | 35.10 | 35.26 | 4,523,592 | -0.05(-0.14%) |
Sep 13, 2016 | 35.05 | 35.43 | 34.92 | 35.31 | 5,496,037 | -0.13(-0.36%) |
Sep 12, 2016 | 34.42 | 35.52 | 34.08 | 35.44 | 6,889,560 | +0.81(+2.34%) |
Sep 09, 2016 | 34.41 | 34.96 | 34.17 | 34.63 | 4,761,800 | +0.06(+0.17%) |
Sep 08, 2016 | 35.00 | 35.18 | 34.54 | 34.57 | 4,706,506 | -0.44(-1.25%) |
Sep 07, 2016 | 34.21 | 35.02 | 34.10 | 35.01 | 3,580,271 | +0.64(+1.87%) |
Sep 06, 2016 | 34.49 | 34.49 | 34.21 | 34.37 | 3,003,406 | -0.21(-0.61%) |
Sep 02, 2016 | 34.43 | 34.58 | 34.58 | 34.58 | 2,264,963 | +0.25(+0.74%) |
Sep 01, 2016 | 34.75 | 34.75 | 34.00 | 34.32 | 4,064,177 | -0.32(-0.93%) |
Aug 31, 2016 | 34.54 | 34.69 | 34.29 | 34.64 | 3,850,675 | +0.12(+0.34%) |
Aug 30, 2016 | 33.85 | 34.57 | 33.82 | 34.53 | 4,809,770 | +0.67(+1.99%) |
Aug 29, 2016 | 33.53 | 33.91 | 33.53 | 33.85 | 3,629,538 | +0.39(+1.18%) |
Aug 26, 2016 | 33.66 | 33.88 | 33.30 | 33.46 | 3,505,619 | -0.18(-0.52%) |
Aug 25, 2016 | 33.59 | 33.80 | 33.51 | 33.63 | 2,952,734 | +0.03(+0.10%) |
Aug 24, 2016 | 33.75 | 33.75 | 33.50 | 33.60 | 2,676,783 | -0.07(-0.20%) |
Aug 23, 2016 | 33.93 | 34.03 | 33.65 | 33.67 | 2,933,716 | -0.22(-0.64%) |
Aug 22, 2016 | 33.78 | 33.94 | 33.60 | 33.89 | 2,990,374 | +0.11(+0.32%) |
Aug 19, 2016 | 33.59 | 33.84 | 33.41 | 33.78 | 3,065,229 | +0.03(+0.07%) |
Aug 18, 2016 | 33.48 | 33.77 | 33.48 | 33.75 | 3,127,498 | +0.18(+0.55%) |
Aug 17, 2016 | 33.56 | 33.72 | 33.43 | 33.57 | 2,273,484 | +0.01(+0.03%) |
Aug 16, 2016 | 33.57 | 33.90 | 33.54 | 33.56 | 2,532,197 | -0.18(-0.55%) |
Aug 15, 2016 | 33.80 | 33.94 | 33.68 | 33.74 | 1,704,582 | +0.10(+0.30%) |
Aug 12, 2016 | 33.58 | 33.75 | 33.35 | 33.64 | 3,259,963 | -0.13(-0.40%) |
Aug 11, 2016 | 33.82 | 34.04 | 33.74 | 33.78 | 1,899,002 | -0.02(-0.05%) |
Aug 10, 2016 | 33.67 | 33.92 | 33.52 | 33.79 | 3,677,973 | -0.11(-0.32%) |
Aug 09, 2016 | 34.04 | 34.19 | 33.83 | 33.90 | 2,701,725 | -0.19(-0.57%) |
Aug 08, 2016 | 34.23 | 34.35 | 33.97 | 34.09 | 2,726,666 | -0.02(-0.05%) |
Aug 05, 2016 | 34.01 | 34.26 | 33.91 | 34.11 | 3,585,587 | +0.34(+1.02%) |
Aug 04, 2016 | 34.02 | 34.16 | 33.65 | 33.77 | 5,412,847 | -0.26(-0.76%) |
Aug 03, 2016 | 33.80 | 34.03 | 33.57 | 34.03 | 5,960,391 | +0.36(+1.07%) |
Aug 02, 2016 | 33.48 | 33.69 | 33.29 | 33.67 | 8,873,515 | +0.09(+0.27%) |
Aug 01, 2016 | 33.47 | 33.73 | 33.14 | 33.57 | 9,292,397 | +0.13(+0.40%) |
Jul 29, 2016 | 34.25 | 34.25 | 32.66 | 33.44 | 20,165,186 | -3.42(-9.29%) |
Jul 28, 2016 | 36.64 | 37.07 | 36.64 | 36.86 | 2,709,752 | +0.10(+0.27%) |
Jul 27, 2016 | 37.00 | 37.16 | 36.76 | 36.76 | 2,159,559 | -0.33(-0.88%) |
Jul 26, 2016 | 37.20 | 37.48 | 37.02 | 37.09 | 1,987,996 | -0.15(-0.41%) |
Jul 25, 2016 | 37.52 | 37.60 | 37.11 | 37.24 | 1,783,067 | -0.33(-0.87%) |
Jul 22, 2016 | 36.55 | 37.58 | 36.55 | 37.57 | 3,929,899 | +1.09(+2.99%) |
Jul 21, 2016 | 36.72 | 36.74 | 36.34 | 36.48 | 2,191,570 | -0.22(-0.59%) |
Jul 20, 2016 | 36.80 | 36.85 | 36.57 | 36.70 | 2,746,003 | -0.03(-0.07%) |
Jul 19, 2016 | 36.46 | 36.85 | 36.46 | 36.72 | 2,159,508 | +0.02(+0.05%) |
Jul 18, 2016 | 36.78 | 37.25 | 36.63 | 36.70 | 4,104,941 | -0.01(-0.02%) |
Jul 15, 2016 | 36.89 | 36.91 | 36.59 | 36.71 | 2,334,514 | -0.04(-0.11%) |
Jul 14, 2016 | 37.06 | 37.20 | 36.68 | 36.76 | 3,030,364 | +0.31(+0.85%) |
Jul 13, 2016 | 36.76 | 36.86 | 36.31 | 36.44 | 2,251,603 | -0.34(-0.94%) |
Jul 12, 2016 | 37.10 | 37.24 | 36.76 | 36.79 | 2,889,680 | +0.05(+0.14%) |
Jul 11, 2016 | 36.69 | 36.91 | 36.61 | 36.74 | 2,444,075 | +0.17(+0.46%) |
Jul 08, 2016 | 36.20 | 36.67 | 35.85 | 36.57 | 4,153,211 | +0.72(+2.01%) |
Jul 07, 2016 | 35.83 | 36.29 | 35.64 | 35.85 | 2,632,653 | -0.01(-0.02%) |
Jul 06, 2016 | 35.91 | 36.06 | 35.51 | 35.86 | 4,548,691 | -0.29(-0.79%) |
Jul 05, 2016 | 36.76 | 36.79 | 35.98 | 36.14 | 2,722,942 | -1.00(-2.69%) |
Jul 01, 2016 | 37.06 | 37.14 | 37.14 | 37.14 | 2,926,636 | -0.10(-0.27%) |
Jun 30, 2016 | 36.34 | 37.26 | 36.08 | 37.24 | 4,659,415 | +1.02(+2.83%) |
Jun 29, 2016 | 35.73 | 36.23 | 35.45 | 36.22 | 2,880,094 | +0.88(+2.49%) |
Jun 28, 2016 | 34.99 | 35.38 | 34.99 | 35.34 | 2,857,316 | +0.95(+2.76%) |
Jun 27, 2016 | 35.02 | 35.03 | 34.27 | 34.39 | 3,569,950 | -1.19(-3.35%) |
Jun 24, 2016 | 35.78 | 36.80 | 35.55 | 35.58 | 5,493,930 | -2.15(-5.69%) |
Jun 23, 2016 | 37.59 | 37.75 | 37.47 | 37.73 | 1,886,446 | +0.76(+2.04%) |
Jun 22, 2016 | 37.19 | 37.44 | 36.94 | 36.97 | 2,039,301 | -0.13(-0.36%) |
Jun 21, 2016 | 37.21 | 37.34 | 36.94 | 37.11 | 1,691,948 | +0.10(+0.27%) |
Jun 20, 2016 | 37.44 | 37.56 | 36.97 | 37.01 | 2,217,927 | +0.08(+0.23%) |
Jun 17, 2016 | 36.94 | 37.01 | 36.62 | 36.92 | 4,700,769 | +0.15(+0.41%) |
Jun 16, 2016 | 36.11 | 36.86 | 36.00 | 36.77 | 2,936,097 | +0.41(+1.13%) |
Jun 15, 2016 | 36.91 | 37.03 | 36.34 | 36.36 | 2,881,156 | -0.49(-1.32%) |
Jun 14, 2016 | 36.84 | 37.18 | 36.72 | 36.85 | 3,671,200 | -0.13(-0.36%) |
Jun 13, 2016 | 36.66 | 37.27 | 36.62 | 36.98 | 2,981,560 | +0.25(+0.69%) |
Jun 10, 2016 | 36.90 | 37.05 | 36.59 | 36.73 | 2,303,166 | -0.60(-1.60%) |
Jun 09, 2016 | 37.28 | 37.40 | 37.12 | 37.33 | 2,225,228 | -0.03(-0.09%) |
Jun 08, 2016 | 37.38 | 37.61 | 37.28 | 37.36 | 1,583,093 | -0.03(-0.07%) |
Jun 07, 2016 | 37.40 | 37.69 | 37.30 | 37.38 | 2,129,585 | +0.09(+0.25%) |
Jun 06, 2016 | 37.22 | 37.55 | 37.21 | 37.29 | 1,911,127 | +0.10(+0.27%) |
Jun 03, 2016 | 37.26 | 37.41 | 36.93 | 37.19 | 2,007,253 | -0.55(-1.45%) |
Jun 02, 2016 | 37.77 | 37.87 | 37.60 | 37.74 | 2,318,854 | -0.13(-0.35%) |
Jun 01, 2016 | 37.64 | 37.95 | 37.40 | 37.87 | 1,879,888 | -0.03(-0.09%) |
May 31, 2016 | 38.11 | 38.24 | 37.65 | 37.90 | 4,185,865 | -0.03(-0.07%) |
May 27, 2016 | 37.69 | 37.93 | 37.93 | 37.93 | 1,848,527 | +0.32(+0.85%) |
May 26, 2016 | 37.95 | 37.95 | 37.49 | 37.61 | 1,775,902 | -0.35(-0.92%) |
May 25, 2016 | 38.10 | 38.33 | 37.74 | 37.96 | 2,460,666 | -0.02(-0.04%) |
May 24, 2016 | 37.56 | 38.14 | 37.46 | 37.98 | 2,261,913 | +0.66(+1.77%) |
May 23, 2016 | 37.58 | 37.63 | 37.29 | 37.32 | 2,093,685 | -0.27(-0.71%) |
May 20, 2016 | 37.10 | 37.74 | 37.03 | 37.59 | 3,274,428 | +0.79(+2.16%) |
May 19, 2016 | 36.86 | 36.93 | 36.52 | 36.79 | 2,635,633 | -0.29(-0.79%) |
May 18, 2016 | 36.47 | 37.21 | 36.47 | 37.08 | 3,727,312 | +0.55(+1.51%) |
May 17, 2016 | 36.69 | 37.06 | 36.38 | 36.53 | 3,482,962 | -0.47(-1.26%) |
May 16, 2016 | 37.07 | 37.29 | 36.95 | 37.00 | 2,359,673 | -0.12(-0.31%) |
May 13, 2016 | 37.23 | 37.41 | 36.97 | 37.12 | 3,491,878 | -0.05(-0.13%) |
May 12, 2016 | 37.20 | 37.34 | 36.97 | 37.17 | 2,979,468 | +0.20(+0.54%) |
May 11, 2016 | 37.31 | 37.47 | 36.97 | 36.97 | 2,249,253 | -0.40(-1.07%) |
May 10, 2016 | 37.12 | 37.49 | 37.02 | 37.37 | 2,200,553 | +0.48(+1.29%) |
May 09, 2016 | 36.66 | 36.99 | 36.44 | 36.89 | 2,351,695 | +0.25(+0.68%) |
May 06, 2016 | 36.64 | 36.81 | 36.30 | 36.64 | 2,688,903 | -0.26(-0.70%) |
May 05, 2016 | 36.73 | 37.21 | 36.72 | 36.90 | 2,229,168 | +0.08(+0.20%) |
May 04, 2016 | 36.93 | 37.23 | 36.68 | 36.83 | 1,982,828 | -0.40(-1.08%) |
May 03, 2016 | 37.13 | 37.44 | 36.93 | 37.23 | 2,635,350 | -0.33(-0.87%) |
May 02, 2016 | 37.31 | 37.66 | 37.13 | 37.55 | 3,386,613 | +0.48(+1.31%) |
Apr 29, 2016 | 36.12 | 37.13 | 35.89 | 37.07 | 5,253,738 | +0.52(+1.42%) |
Apr 28, 2016 | 37.28 | 37.31 | 36.50 | 36.55 | 5,782,312 | -1.03(-2.73%) |
Apr 27, 2016 | 37.68 | 37.80 | 37.53 | 37.58 | 2,547,039 | -0.05(-0.13%) |
Apr 26, 2016 | 37.57 | 37.72 | 37.44 | 37.63 | 1,943,749 | +0.21(+0.56%) |
Apr 25, 2016 | 37.54 | 37.59 | 37.01 | 37.42 | 2,746,200 | -0.24(-0.64%) |
Apr 22, 2016 | 37.50 | 37.83 | 37.47 | 37.66 | 3,327,254 | +0.23(+0.60%) |
Apr 21, 2016 | 38.45 | 38.50 | 37.39 | 37.44 | 4,571,554 | -1.45(-3.74%) |
Apr 20, 2016 | 38.58 | 39.00 | 38.41 | 38.89 | 2,624,069 | +0.40(+1.04%) |
Apr 19, 2016 | 38.75 | 38.86 | 38.40 | 38.49 | 2,341,879 | -0.01(-0.02%) |
Apr 18, 2016 | 38.24 | 38.58 | 38.18 | 38.50 | 1,874,653 | +0.14(+0.37%) |
Apr 15, 2016 | 38.34 | 38.50 | 38.16 | 38.35 | 2,125,999 | -0.08(-0.22%) |
Apr 14, 2016 | 38.59 | 38.85 | 38.35 | 38.44 | 2,699,393 | -0.14(-0.37%) |
Apr 13, 2016 | 38.25 | 38.61 | 38.03 | 38.58 | 2,483,225 | +0.65(+1.72%) |
Apr 12, 2016 | 37.59 | 37.95 | 37.29 | 37.93 | 2,837,708 | +0.48(+1.27%) |
Apr 11, 2016 | 37.70 | 38.15 | 37.38 | 37.45 | 4,054,234 | -0.16(-0.42%) |
Apr 08, 2016 | 38.00 | 38.10 | 37.45 | 37.61 | 2,467,134 | -0.08(-0.20%) |
Apr 07, 2016 | 38.10 | 38.36 | 37.42 | 37.69 | 2,669,981 | -0.83(-2.15%) |
Apr 06, 2016 | 38.30 | 38.63 | 38.08 | 38.51 | 2,268,804 | +0.29(+0.77%) |
Apr 05, 2016 | 38.20 | 38.60 | 38.16 | 38.22 | 2,331,439 | -0.47(-1.21%) |
Apr 04, 2016 | 39.05 | 39.15 | 38.62 | 38.69 | 2,507,867 | -0.40(-1.03%) |
Apr 01, 2016 | 38.30 | 39.18 | 38.12 | 39.09 | 2,921,141 | +0.60(+1.56%) |
Mar 31, 2016 | 38.68 | 38.76 | 38.44 | 38.49 | 3,916,351 | -0.19(-0.50%) |
Mar 30, 2016 | 38.77 | 39.14 | 38.48 | 38.68 | 2,749,528 | +0.12(+0.30%) |
Mar 29, 2016 | 38.51 | 38.57 | 38.11 | 38.56 | 3,515,585 | -0.02(-0.06%) |
Mar 28, 2016 | 38.18 | 38.77 | 38.09 | 38.59 | 2,816,342 | +0.52(+1.36%) |
Mar 24, 2016 | 37.95 | 38.07 | 38.07 | 38.07 | 3,797,228 | -0.23(-0.61%) |
Mar 23, 2016 | 38.27 | 38.43 | 38.10 | 38.30 | 3,100,954 | +0.05(+0.13%) |
Mar 22, 2016 | 37.80 | 38.41 | 37.61 | 38.25 | 2,873,347 | +0.34(+0.90%) |
Mar 21, 2016 | 38.13 | 38.37 | 37.64 | 37.91 | 3,204,655 | -0.43(-1.13%) |
Mar 18, 2016 | 38.61 | 38.78 | 37.99 | 38.35 | 6,402,633 | -0.18(-0.48%) |
Mar 17, 2016 | 37.68 | 38.66 | 37.41 | 38.53 | 3,641,563 | +0.87(+2.31%) |
Mar 16, 2016 | 37.19 | 37.79 | 37.04 | 37.66 | 3,322,860 | +0.38(+1.01%) |
Mar 15, 2016 | 37.01 | 37.29 | 36.86 | 37.29 | 2,394,842 | -0.01(-0.02%) |
Mar 14, 2016 | 37.12 | 37.58 | 36.39 | 37.29 | 3,456,734 | -0.05(-0.13%) |
Mar 11, 2016 | 36.87 | 37.37 | 36.77 | 37.34 | 2,867,554 | +0.89(+2.45%) |
Mar 10, 2016 | 36.17 | 36.58 | 35.72 | 36.45 | 3,781,571 | +0.36(+0.99%) |
Mar 09, 2016 | 36.16 | 36.35 | 35.75 | 36.09 | 2,598,313 | -0.04(-0.12%) |
Mar 08, 2016 | 36.17 | 36.54 | 35.92 | 36.13 | 3,320,653 | -0.51(-1.39%) |
Mar 07, 2016 | 36.22 | 36.82 | 36.18 | 36.64 | 2,653,509 | +0.09(+0.25%) |
Mar 04, 2016 | 36.32 | 36.87 | 36.14 | 36.55 | 3,075,066 | +0.32(+0.88%) |
Mar 03, 2016 | 36.25 | 36.39 | 35.90 | 36.23 | 3,367,090 | -0.03(-0.07%) |
Mar 02, 2016 | 36.23 | 36.48 | 36.04 | 36.26 | 2,993,071 | +0.02(+0.07%) |
Mar 01, 2016 | 35.33 | 36.28 | 35.29 | 36.23 | 3,352,882 | +1.22(+3.49%) |
Feb 29, 2016 | 35.48 | 35.59 | 35.00 | 35.01 | 3,304,848 | -0.59(-1.66%) |
Feb 26, 2016 | 35.79 | 36.02 | 35.40 | 35.60 | 2,869,225 | +0.08(+0.23%) |
Feb 25, 2016 | 35.01 | 35.52 | 34.88 | 35.52 | 2,153,784 | +0.69(+1.98%) |
Feb 24, 2016 | 34.27 | 34.94 | 34.06 | 34.83 | 2,018,035 | +0.15(+0.43%) |
Feb 23, 2016 | 35.15 | 35.24 | 34.53 | 34.68 | 2,147,185 | -0.65(-1.84%) |
Feb 22, 2016 | 34.73 | 35.34 | 34.99 | 35.33 | 2,277,666 | +0.60(+1.72%) |
Feb 19, 2016 | 34.60 | 34.83 | 34.39 | 34.73 | 2,242,440 | +0.01(+0.02%) |
Feb 18, 2016 | 34.83 | 34.90 | 34.54 | 34.72 | 2,198,475 | -0.12(-0.33%) |
Feb 17, 2016 | 34.60 | 34.98 | 34.53 | 34.84 | 3,279,926 | +0.62(+1.80%) |
Feb 16, 2016 | 34.45 | 34.55 | 33.77 | 34.22 | 3,336,691 | +0.32(+0.93%) |
Feb 12, 2016 | 32.78 | 33.91 | 33.91 | 33.91 | 3,668,103 | +1.80(+5.59%) |
Feb 11, 2016 | 31.96 | 32.43 | 31.90 | 32.11 | 4,336,021 | -0.92(-2.79%) |
Feb 10, 2016 | 33.41 | 33.81 | 33.02 | 33.03 | 3,838,779 | -0.22(-0.65%) |
Feb 09, 2016 | 32.44 | 33.48 | 32.37 | 33.25 | 5,865,629 | +0.34(+1.04%) |
Feb 08, 2016 | 33.23 | 33.24 | 32.45 | 32.91 | 5,549,623 | -0.79(-2.34%) |
Feb 05, 2016 | 33.89 | 35.16 | 33.61 | 33.70 | 7,416,404 | +0.62(+1.86%) |
Feb 04, 2016 | 32.21 | 33.09 | 31.73 | 33.08 | 7,465,357 | +0.71(+2.21%) |
Feb 03, 2016 | 32.87 | 32.98 | 31.64 | 32.37 | 4,008,634 | -0.23(-0.71%) |
Feb 02, 2016 | 32.68 | 32.73 | 32.35 | 32.60 | 3,768,005 | -0.56(-1.68%) |
Feb 01, 2016 | 33.14 | 33.33 | 32.92 | 33.16 | 2,840,097 | -0.24(-0.72%) |
Jan 29, 2016 | 32.57 | 33.41 | 32.42 | 33.40 | 5,087,413 | +1.06(+3.29%) |
Jan 28, 2016 | 32.46 | 32.48 | 31.89 | 32.33 | 2,326,663 | +0.29(+0.91%) |
Jan 27, 2016 | 32.04 | 32.79 | 31.83 | 32.04 | 4,061,324 | -0.04(-0.13%) |
Jan 26, 2016 | 31.62 | 32.28 | 31.62 | 32.09 | 3,431,460 | +0.81(+2.58%) |
Jan 25, 2016 | 32.13 | 32.27 | 31.23 | 31.28 | 3,826,297 | -0.90(-2.79%) |
Jan 22, 2016 | 32.20 | 32.36 | 31.87 | 32.18 | 3,685,689 | +0.57(+1.79%) |
Jan 21, 2016 | 31.52 | 32.18 | 31.09 | 31.61 | 4,411,734 | +0.13(+0.42%) |
Jan 20, 2016 | 31.94 | 31.96 | 30.37 | 31.48 | 7,313,796 | -1.03(-3.17%) |
Jan 19, 2016 | 32.83 | 32.97 | 32.28 | 32.51 | 4,868,088 | +0.02(+0.08%) |
Jan 15, 2016 | 32.49 | 32.48 | 32.48 | 32.48 | 5,881,958 | -0.97(-2.91%) |
Jan 14, 2016 | 33.42 | 33.78 | 33.03 | 33.46 | 3,659,007 | +0.13(+0.40%) |
Jan 13, 2016 | 34.92 | 34.92 | 33.27 | 33.32 | 4,276,480 | -1.06(-3.09%) |
Jan 12, 2016 | 34.37 | 34.48 | 33.83 | 34.39 | 3,456,208 | +0.37(+1.10%) |
Jan 11, 2016 | 34.03 | 34.20 | 33.51 | 34.01 | 4,123,183 | +0.22(+0.66%) |
Jan 08, 2016 | 34.53 | 34.61 | 33.72 | 33.79 | 3,589,931 | -0.46(-1.34%) |
Jan 07, 2016 | 34.30 | 34.79 | 34.09 | 34.25 | 4,242,284 | -0.86(-2.46%) |
Jan 06, 2016 | 35.32 | 35.55 | 34.85 | 35.11 | 3,673,235 | -0.94(-2.61%) |
Jan 05, 2016 | 35.55 | 36.23 | 35.42 | 36.05 | 4,037,603 | +0.57(+1.59%) |
Jan 04, 2016 | 35.47 | 35.59 | 35.04 | 35.48 | 3,378,923 | -0.64(-1.77%) |
Dec 31, 2015 | 36.19 | 36.12 | 36.12 | 36.12 | 1,745,386 | -0.32(-0.87%) |
Dec 30, 2015 | 36.67 | 36.76 | 36.44 | 36.44 | 1,241,091 | -0.22(-0.61%) |
Dec 29, 2015 | 36.47 | 36.71 | 36.32 | 36.67 | 2,024,515 | +0.52(+1.43%) |
Dec 28, 2015 | 36.04 | 36.19 | 35.87 | 36.15 | 1,815,601 | -0.14(-0.39%) |
Dec 24, 2015 | 36.03 | 36.29 | 36.29 | 36.29 | 1,041,240 | +0.25(+0.69%) |
Dec 23, 2015 | 36.02 | 36.18 | 35.90 | 36.04 | 3,102,714 | +0.08(+0.23%) |
Dec 22, 2015 | 35.53 | 36.00 | 35.27 | 35.96 | 3,454,772 | +0.72(+2.05%) |
Dec 21, 2015 | 35.24 | 35.42 | 34.65 | 35.24 | 5,172,669 | +0.23(+0.66%) |
Dec 18, 2015 | 35.73 | 35.92 | 34.97 | 35.00 | 6,085,395 | -1.00(-2.77%) |
Dec 17, 2015 | 37.16 | 37.26 | 35.99 | 36.00 | 3,464,952 | -1.06(-2.85%) |
Dec 16, 2015 | 37.01 | 37.31 | 36.27 | 37.06 | 3,440,852 | +0.48(+1.32%) |
Dec 15, 2015 | 36.29 | 36.75 | 36.08 | 36.57 | 3,686,028 | +0.65(+1.80%) |
Dec 14, 2015 | 36.54 | 36.67 | 35.62 | 35.93 | 4,652,761 | -0.54(-1.48%) |
Dec 11, 2015 | 36.82 | 37.16 | 36.27 | 36.47 | 3,043,080 | -0.94(-2.51%) |
Dec 10, 2015 | 37.50 | 37.79 | 37.31 | 37.40 | 2,743,557 | -0.12(-0.31%) |
Dec 09, 2015 | 37.86 | 38.23 | 37.32 | 37.52 | 2,744,291 | -0.58(-1.53%) |
Dec 08, 2015 | 38.19 | 38.44 | 38.03 | 38.10 | 2,410,466 | -0.45(-1.16%) |
Dec 07, 2015 | 38.83 | 39.04 | 38.39 | 38.55 | 2,489,099 | -0.27(-0.71%) |
Dec 04, 2015 | 37.83 | 38.96 | 37.76 | 38.83 | 3,457,409 | +1.20(+3.18%) |
Dec 03, 2015 | 38.34 | 38.42 | 37.55 | 37.63 | 3,011,287 | -0.57(-1.50%) |
Dec 02, 2015 | 38.45 | 38.56 | 38.12 | 38.20 | 2,786,811 | -0.20(-0.52%) |
Dec 01, 2015 | 38.17 | 38.48 | 37.97 | 38.40 | 2,531,521 | +0.47(+1.23%) |
Nov 30, 2015 | 37.88 | 38.14 | 37.53 | 37.94 | 3,235,790 | +0.07(+0.20%) |
Nov 27, 2015 | 37.79 | 38.00 | 37.57 | 37.86 | 1,233,535 | +0.20(+0.53%) |
Nov 25, 2015 | 37.81 | 37.66 | 37.66 | 37.66 | 2,264,725 | -0.15(-0.39%) |
Nov 24, 2015 | 37.69 | 37.99 | 37.63 | 37.81 | 2,149,545 | -0.12(-0.33%) |
Nov 23, 2015 | 37.94 | 38.23 | 37.83 | 37.94 | 2,516,835 | -0.11(-0.28%) |
Nov 20, 2015 | 38.23 | 38.42 | 37.89 | 38.04 | 4,243,658 | -0.03(-0.09%) |
Nov 19, 2015 | 37.98 | 38.20 | 37.98 | 38.08 | 2,430,487 | +0.10(+0.26%) |
Nov 18, 2015 | 37.41 | 38.03 | 37.34 | 37.98 | 3,722,958 | +0.30(+0.79%) |
Nov 17, 2015 | 38.08 | 38.23 | 37.63 | 37.68 | 3,049,150 | -0.28(-0.74%) |
Nov 16, 2015 | 37.28 | 37.99 | 37.25 | 37.96 | 2,436,264 | +0.61(+1.64%) |
Nov 13, 2015 | 37.71 | 37.94 | 37.30 | 37.35 | 4,160,330 | -0.49(-1.29%) |
Nov 12, 2015 | 38.38 | 38.59 | 37.84 | 37.84 | 3,888,372 | -0.84(-2.16%) |
Nov 11, 2015 | 39.27 | 39.38 | 38.66 | 38.67 | 2,673,642 | -0.50(-1.27%) |
Nov 10, 2015 | 38.71 | 39.20 | 38.71 | 39.17 | 2,568,546 | +0.38(+0.98%) |
Nov 09, 2015 | 39.37 | 39.43 | 38.63 | 38.79 | 2,771,279 | -0.60(-1.51%) |
Nov 06, 2015 | 39.38 | 39.54 | 39.06 | 39.38 | 3,660,371 | +0.58(+1.49%) |
Nov 05, 2015 | 38.51 | 38.85 | 38.51 | 38.80 | 1,909,351 | +0.26(+0.67%) |
Nov 04, 2015 | 38.45 | 38.57 | 38.29 | 38.55 | 3,703,149 | +0.07(+0.19%) |
Nov 03, 2015 | 38.54 | 38.69 | 38.40 | 38.47 | 4,165,641 | -0.22(-0.56%) |