Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.24 | 34.25 | 32.66 | 33.44 | 20,168,124 | -3.42(-9.29%) |
Jul 28, 2016 | 36.63 | 37.06 | 36.63 | 36.86 | 2,710,147 | +0.10(+0.27%) |
Jul 27, 2016 | 36.99 | 37.16 | 36.75 | 36.76 | 2,159,874 | -0.33(-0.88%) |
Jul 26, 2016 | 37.19 | 37.47 | 37.01 | 37.09 | 1,988,286 | -0.15(-0.41%) |
Jul 25, 2016 | 37.51 | 37.60 | 37.10 | 37.24 | 1,783,327 | -0.33(-0.87%) |
Jul 22, 2016 | 36.55 | 37.57 | 36.55 | 37.56 | 3,930,472 | +1.09(+2.99%) |
Jul 21, 2016 | 36.72 | 36.73 | 36.34 | 36.47 | 2,191,889 | -0.22(-0.59%) |
Jul 20, 2016 | 36.79 | 36.84 | 36.56 | 36.69 | 2,746,403 | -0.03(-0.07%) |
Jul 19, 2016 | 36.46 | 36.84 | 36.46 | 36.72 | 2,159,822 | +0.02(+0.05%) |
Jul 18, 2016 | 36.77 | 37.24 | 36.63 | 36.70 | 4,105,539 | -0.01(-0.02%) |
Jul 15, 2016 | 36.88 | 36.91 | 36.58 | 36.71 | 2,334,854 | -0.04(-0.11%) |
Jul 14, 2016 | 37.05 | 37.19 | 36.67 | 36.75 | 3,030,806 | +0.31(+0.85%) |
Jul 13, 2016 | 36.76 | 36.85 | 36.30 | 36.44 | 2,251,931 | -0.34(-0.94%) |
Jul 12, 2016 | 37.09 | 37.24 | 36.75 | 36.78 | 2,890,101 | +0.05(+0.14%) |
Jul 11, 2016 | 36.68 | 36.91 | 36.61 | 36.73 | 2,444,431 | +0.17(+0.46%) |
Jul 08, 2016 | 36.20 | 36.67 | 35.84 | 36.56 | 4,153,816 | +0.72(+2.01%) |
Jul 07, 2016 | 35.83 | 36.29 | 35.63 | 35.84 | 2,633,037 | -0.01(-0.02%) |
Jul 06, 2016 | 35.90 | 36.05 | 35.51 | 35.85 | 4,549,354 | -0.29(-0.79%) |
Jul 05, 2016 | 36.76 | 36.78 | 35.98 | 36.14 | 2,723,338 | -1.00(-2.69%) |
Jul 01, 2016 | 37.05 | 37.14 | 37.14 | 37.14 | 2,927,062 | -0.10(-0.27%) |
Jun 30, 2016 | 36.34 | 37.25 | 36.08 | 37.24 | 4,660,094 | +1.02(+2.83%) |
Jun 29, 2016 | 35.73 | 36.23 | 35.44 | 36.21 | 2,880,514 | +0.88(+2.49%) |
Jun 28, 2016 | 34.99 | 35.37 | 34.99 | 35.33 | 2,857,733 | +0.95(+2.76%) |
Jun 27, 2016 | 35.01 | 35.02 | 34.27 | 34.38 | 3,570,470 | -1.19(-3.35%) |
Jun 24, 2016 | 35.78 | 36.79 | 35.54 | 35.58 | 5,494,730 | -2.15(-5.69%) |
Jun 23, 2016 | 37.59 | 37.75 | 37.46 | 37.72 | 1,886,721 | +0.76(+2.04%) |
Jun 22, 2016 | 37.19 | 37.43 | 36.93 | 36.97 | 2,039,598 | -0.13(-0.36%) |
Jun 21, 2016 | 37.20 | 37.33 | 36.93 | 37.10 | 1,692,194 | +0.10(+0.27%) |
Jun 20, 2016 | 37.44 | 37.56 | 36.96 | 37.00 | 2,218,251 | +0.08(+0.23%) |
Jun 17, 2016 | 36.93 | 37.00 | 36.62 | 36.92 | 4,701,454 | +0.15(+0.41%) |
Jun 16, 2016 | 36.10 | 36.85 | 35.99 | 36.77 | 2,936,524 | +0.41(+1.13%) |
Jun 15, 2016 | 36.91 | 37.03 | 36.34 | 36.36 | 2,881,575 | -0.49(-1.32%) |
Jun 14, 2016 | 36.83 | 37.18 | 36.72 | 36.84 | 3,671,735 | -0.13(-0.36%) |
Jun 13, 2016 | 36.66 | 37.27 | 36.62 | 36.98 | 2,981,995 | +0.25(+0.69%) |
Jun 10, 2016 | 36.89 | 37.05 | 36.58 | 36.72 | 2,303,501 | -0.60(-1.60%) |
Jun 09, 2016 | 37.27 | 37.40 | 37.12 | 37.32 | 2,225,552 | -0.03(-0.09%) |
Jun 08, 2016 | 37.37 | 37.61 | 37.28 | 37.35 | 1,583,324 | -0.03(-0.07%) |
Jun 07, 2016 | 37.40 | 37.68 | 37.30 | 37.38 | 2,129,895 | +0.09(+0.25%) |
Jun 06, 2016 | 37.21 | 37.54 | 37.20 | 37.29 | 1,911,405 | +0.10(+0.27%) |
Jun 03, 2016 | 37.25 | 37.40 | 36.93 | 37.19 | 2,007,546 | -0.55(-1.45%) |
Jun 02, 2016 | 37.76 | 37.87 | 37.59 | 37.73 | 2,319,192 | -0.13(-0.35%) |
Jun 01, 2016 | 37.63 | 37.95 | 37.40 | 37.87 | 1,880,162 | -0.03(-0.09%) |
May 31, 2016 | 38.10 | 38.23 | 37.65 | 37.90 | 4,186,475 | -0.03(-0.07%) |
May 27, 2016 | 37.68 | 37.92 | 37.92 | 37.92 | 1,848,796 | +0.32(+0.85%) |
May 26, 2016 | 37.95 | 37.95 | 37.48 | 37.61 | 1,776,161 | -0.35(-0.92%) |
May 25, 2016 | 38.09 | 38.32 | 37.74 | 37.96 | 2,461,025 | -0.02(-0.04%) |
May 24, 2016 | 37.56 | 38.13 | 37.46 | 37.97 | 2,262,242 | +0.66(+1.77%) |
May 23, 2016 | 37.57 | 37.62 | 37.29 | 37.31 | 2,093,989 | -0.27(-0.71%) |
May 20, 2016 | 37.10 | 37.73 | 37.03 | 37.58 | 3,274,905 | +0.79(+2.16%) |
May 19, 2016 | 36.85 | 36.93 | 36.51 | 36.79 | 2,636,016 | -0.29(-0.79%) |
May 18, 2016 | 36.46 | 37.20 | 36.46 | 37.08 | 3,727,855 | +0.55(+1.51%) |
May 17, 2016 | 36.69 | 37.05 | 36.37 | 36.53 | 3,483,469 | -0.47(-1.26%) |
May 16, 2016 | 37.06 | 37.29 | 36.95 | 37.00 | 2,360,016 | -0.12(-0.31%) |
May 13, 2016 | 37.22 | 37.41 | 36.96 | 37.11 | 3,492,386 | -0.05(-0.13%) |
May 12, 2016 | 37.20 | 37.33 | 36.96 | 37.16 | 2,979,901 | +0.20(+0.54%) |
May 11, 2016 | 37.30 | 37.47 | 36.96 | 36.96 | 2,249,580 | -0.40(-1.07%) |
May 10, 2016 | 37.11 | 37.48 | 37.01 | 37.36 | 2,200,874 | +0.48(+1.29%) |
May 09, 2016 | 36.65 | 36.98 | 36.44 | 36.89 | 2,352,038 | +0.25(+0.68%) |
May 06, 2016 | 36.64 | 36.80 | 36.29 | 36.64 | 2,689,295 | -0.26(-0.70%) |
May 05, 2016 | 36.72 | 37.20 | 36.71 | 36.90 | 2,229,492 | +0.08(+0.20%) |
May 04, 2016 | 36.92 | 37.22 | 36.68 | 36.82 | 1,983,117 | -0.40(-1.08%) |
May 03, 2016 | 37.13 | 37.43 | 36.92 | 37.22 | 2,635,734 | -0.33(-0.87%) |
May 02, 2016 | 37.30 | 37.66 | 37.13 | 37.55 | 3,387,106 | +0.48(+1.31%) |
Apr 29, 2016 | 36.12 | 37.13 | 35.89 | 37.06 | 5,254,503 | +0.52(+1.42%) |
Apr 28, 2016 | 37.27 | 37.30 | 36.49 | 36.54 | 5,783,154 | -1.03(-2.73%) |
Apr 27, 2016 | 37.67 | 37.80 | 37.52 | 37.57 | 2,547,410 | -0.05(-0.13%) |
Apr 26, 2016 | 37.56 | 37.71 | 37.43 | 37.62 | 1,944,032 | +0.21(+0.56%) |
Apr 25, 2016 | 37.54 | 37.59 | 37.00 | 37.41 | 2,746,599 | -0.24(-0.64%) |
Apr 22, 2016 | 37.50 | 37.82 | 37.46 | 37.66 | 3,327,738 | +0.23(+0.60%) |
Apr 21, 2016 | 38.45 | 38.49 | 37.38 | 37.43 | 4,572,219 | -1.45(-3.74%) |
Apr 20, 2016 | 38.57 | 38.99 | 38.41 | 38.88 | 2,624,452 | +0.40(+1.04%) |
Apr 19, 2016 | 38.74 | 38.85 | 38.40 | 38.48 | 2,342,220 | -0.01(-0.02%) |
Apr 18, 2016 | 38.23 | 38.58 | 38.17 | 38.49 | 1,874,926 | +0.14(+0.37%) |
Apr 15, 2016 | 38.33 | 38.49 | 38.16 | 38.35 | 2,126,308 | -0.08(-0.22%) |
Apr 14, 2016 | 38.58 | 38.84 | 38.34 | 38.43 | 2,699,786 | -0.14(-0.37%) |
Apr 13, 2016 | 38.25 | 38.61 | 38.02 | 38.57 | 2,483,587 | +0.65(+1.72%) |
Apr 12, 2016 | 37.59 | 37.95 | 37.28 | 37.92 | 2,838,122 | +0.48(+1.27%) |
Apr 11, 2016 | 37.70 | 38.15 | 37.37 | 37.45 | 4,054,825 | -0.16(-0.42%) |
Apr 08, 2016 | 38.00 | 38.10 | 37.44 | 37.61 | 2,467,493 | -0.08(-0.20%) |
Apr 07, 2016 | 38.09 | 38.35 | 37.41 | 37.68 | 2,670,370 | -0.83(-2.15%) |
Apr 06, 2016 | 38.29 | 38.62 | 38.07 | 38.51 | 2,269,135 | +0.29(+0.76%) |
Apr 05, 2016 | 38.19 | 38.59 | 38.16 | 38.22 | 2,331,778 | -0.47(-1.21%) |
Apr 04, 2016 | 39.04 | 39.14 | 38.62 | 38.68 | 2,508,232 | -0.40(-1.03%) |
Apr 01, 2016 | 38.29 | 39.18 | 38.11 | 39.08 | 2,921,566 | +0.60(+1.56%) |
Mar 31, 2016 | 38.67 | 38.75 | 38.43 | 38.48 | 3,916,921 | -0.19(-0.50%) |
Mar 30, 2016 | 38.77 | 39.13 | 38.47 | 38.67 | 2,749,928 | +0.12(+0.30%) |
Mar 29, 2016 | 38.51 | 38.57 | 38.11 | 38.56 | 3,516,097 | -0.03(-0.07%) |
Mar 28, 2016 | 38.17 | 38.76 | 38.08 | 38.58 | 2,816,752 | +0.52(+1.36%) |
Mar 24, 2016 | 37.95 | 38.06 | 38.06 | 38.06 | 3,797,781 | -0.23(-0.61%) |
Mar 23, 2016 | 38.27 | 38.42 | 38.09 | 38.30 | 3,101,405 | +0.05(+0.13%) |
Mar 22, 2016 | 37.80 | 38.41 | 37.61 | 38.25 | 2,873,766 | +0.34(+0.90%) |
Mar 21, 2016 | 38.12 | 38.37 | 37.64 | 37.91 | 3,205,122 | -0.43(-1.13%) |
Mar 18, 2016 | 38.61 | 38.77 | 37.98 | 38.34 | 6,403,565 | -0.18(-0.48%) |
Mar 17, 2016 | 37.67 | 38.65 | 37.41 | 38.52 | 3,642,093 | +0.87(+2.31%) |
Mar 16, 2016 | 37.19 | 37.78 | 37.04 | 37.66 | 3,323,343 | +0.38(+1.01%) |
Mar 15, 2016 | 37.00 | 37.29 | 36.85 | 37.28 | 2,395,191 | -0.01(-0.02%) |
Mar 14, 2016 | 37.11 | 37.57 | 36.39 | 37.29 | 3,457,237 | -0.05(-0.13%) |
Mar 11, 2016 | 36.86 | 37.36 | 36.76 | 37.34 | 2,867,971 | +0.89(+2.45%) |
Mar 10, 2016 | 36.16 | 36.57 | 35.72 | 36.44 | 3,782,121 | +0.36(+1.00%) |
Mar 09, 2016 | 36.15 | 36.34 | 35.74 | 36.09 | 2,598,691 | -0.04(-0.12%) |
Mar 08, 2016 | 36.17 | 36.54 | 35.91 | 36.13 | 3,321,137 | -0.51(-1.39%) |
Mar 07, 2016 | 36.21 | 36.81 | 36.18 | 36.64 | 2,653,895 | +0.09(+0.25%) |
Mar 04, 2016 | 36.31 | 36.86 | 36.14 | 36.54 | 3,075,514 | +0.32(+0.88%) |
Mar 03, 2016 | 36.24 | 36.39 | 35.90 | 36.23 | 3,367,580 | -0.02(-0.07%) |
Mar 02, 2016 | 36.23 | 36.48 | 36.04 | 36.25 | 2,993,507 | +0.02(+0.07%) |
Mar 01, 2016 | 35.32 | 36.27 | 35.28 | 36.23 | 3,353,370 | +1.22(+3.49%) |
Feb 29, 2016 | 35.47 | 35.59 | 35.00 | 35.01 | 3,305,329 | -0.59(-1.66%) |
Feb 26, 2016 | 35.79 | 36.01 | 35.40 | 35.60 | 2,869,643 | +0.08(+0.23%) |
Feb 25, 2016 | 35.01 | 35.51 | 34.87 | 35.51 | 2,154,097 | +0.69(+1.98%) |
Feb 24, 2016 | 34.27 | 34.94 | 34.06 | 34.82 | 2,018,329 | +0.15(+0.43%) |
Feb 23, 2016 | 35.15 | 35.24 | 34.52 | 34.67 | 2,147,498 | -0.65(-1.84%) |
Feb 22, 2016 | 34.72 | 35.34 | 34.99 | 35.32 | 2,277,997 | +0.60(+1.72%) |
Feb 19, 2016 | 34.59 | 34.82 | 34.39 | 34.72 | 2,242,767 | +0.01(+0.02%) |
Feb 18, 2016 | 34.82 | 34.90 | 34.53 | 34.72 | 2,198,795 | -0.12(-0.33%) |
Feb 17, 2016 | 34.60 | 34.97 | 34.52 | 34.83 | 3,280,404 | +0.62(+1.80%) |
Feb 16, 2016 | 34.45 | 34.55 | 33.77 | 34.22 | 3,337,177 | +0.32(+0.93%) |
Feb 12, 2016 | 32.78 | 33.90 | 33.90 | 33.90 | 3,668,637 | +1.80(+5.59%) |
Feb 11, 2016 | 31.96 | 32.43 | 31.90 | 32.11 | 4,336,653 | -0.92(-2.79%) |
Feb 10, 2016 | 33.41 | 33.80 | 33.01 | 33.03 | 3,839,337 | -0.22(-0.65%) |
Feb 09, 2016 | 32.44 | 33.47 | 32.36 | 33.24 | 5,866,483 | +0.34(+1.04%) |
Feb 08, 2016 | 33.23 | 33.24 | 32.44 | 32.90 | 5,550,431 | -0.79(-2.34%) |
Feb 05, 2016 | 33.88 | 35.16 | 33.60 | 33.69 | 7,417,484 | +0.62(+1.86%) |
Feb 04, 2016 | 32.21 | 33.09 | 31.72 | 33.08 | 7,466,444 | +0.71(+2.21%) |
Feb 03, 2016 | 32.86 | 32.98 | 31.64 | 32.36 | 4,009,217 | -0.23(-0.71%) |
Feb 02, 2016 | 32.68 | 32.72 | 32.35 | 32.60 | 3,768,554 | -0.56(-1.68%) |
Feb 01, 2016 | 33.14 | 33.33 | 32.92 | 33.15 | 2,840,510 | -0.24(-0.72%) |
Jan 29, 2016 | 32.56 | 33.40 | 32.41 | 33.39 | 5,088,154 | +1.06(+3.29%) |
Jan 28, 2016 | 32.45 | 32.48 | 31.89 | 32.33 | 2,327,002 | +0.29(+0.91%) |
Jan 27, 2016 | 32.04 | 32.79 | 31.82 | 32.04 | 4,061,915 | -0.04(-0.13%) |
Jan 26, 2016 | 31.61 | 32.27 | 31.61 | 32.08 | 3,431,960 | +0.81(+2.58%) |
Jan 25, 2016 | 32.13 | 32.26 | 31.22 | 31.27 | 3,826,854 | -0.90(-2.79%) |
Jan 22, 2016 | 32.20 | 32.35 | 31.86 | 32.17 | 3,686,226 | +0.57(+1.79%) |
Jan 21, 2016 | 31.52 | 32.18 | 31.08 | 31.61 | 4,412,377 | +0.13(+0.42%) |
Jan 20, 2016 | 31.93 | 31.96 | 30.37 | 31.47 | 7,314,861 | -1.03(-3.17%) |
Jan 19, 2016 | 32.83 | 32.97 | 32.27 | 32.50 | 4,868,796 | +0.02(+0.08%) |
Jan 15, 2016 | 32.49 | 32.48 | 32.48 | 32.48 | 5,882,814 | -0.97(-2.91%) |
Jan 14, 2016 | 33.42 | 33.78 | 33.03 | 33.45 | 3,659,539 | +0.13(+0.40%) |
Jan 13, 2016 | 34.91 | 34.91 | 33.27 | 33.32 | 4,277,103 | -1.06(-3.09%) |
Jan 12, 2016 | 34.37 | 34.47 | 33.83 | 34.38 | 3,456,711 | +0.37(+1.10%) |
Jan 11, 2016 | 34.03 | 34.19 | 33.51 | 34.01 | 4,123,784 | +0.22(+0.66%) |
Jan 08, 2016 | 34.52 | 34.61 | 33.72 | 33.78 | 3,590,454 | -0.46(-1.33%) |
Jan 07, 2016 | 34.30 | 34.78 | 34.08 | 34.24 | 4,242,902 | -0.86(-2.46%) |
Jan 06, 2016 | 35.31 | 35.55 | 34.85 | 35.11 | 3,673,770 | -0.94(-2.61%) |
Jan 05, 2016 | 35.55 | 36.22 | 35.41 | 36.04 | 4,038,191 | +0.57(+1.59%) |
Jan 04, 2016 | 35.46 | 35.59 | 35.04 | 35.48 | 3,379,415 | -0.64(-1.77%) |
Dec 31, 2015 | 36.19 | 36.12 | 36.12 | 36.12 | 1,745,640 | -0.32(-0.87%) |
Dec 30, 2015 | 36.66 | 36.75 | 36.44 | 36.44 | 1,241,272 | -0.22(-0.61%) |
Dec 29, 2015 | 36.47 | 36.70 | 36.32 | 36.66 | 2,024,809 | +0.52(+1.43%) |
Dec 28, 2015 | 36.04 | 36.19 | 35.86 | 36.14 | 1,815,866 | -0.14(-0.39%) |
Dec 24, 2015 | 36.03 | 36.29 | 36.29 | 36.29 | 1,041,392 | +0.25(+0.69%) |
Dec 23, 2015 | 36.01 | 36.18 | 35.90 | 36.04 | 3,103,166 | +0.08(+0.23%) |
Dec 22, 2015 | 35.53 | 35.99 | 35.26 | 35.95 | 3,455,275 | +0.72(+2.05%) |
Dec 21, 2015 | 35.24 | 35.41 | 34.64 | 35.23 | 5,173,422 | +0.23(+0.66%) |
Dec 18, 2015 | 35.73 | 35.91 | 34.96 | 35.00 | 6,086,281 | -1.00(-2.77%) |
Dec 17, 2015 | 37.15 | 37.26 | 35.99 | 35.99 | 3,465,456 | -1.06(-2.85%) |
Dec 16, 2015 | 37.00 | 37.31 | 36.26 | 37.05 | 3,441,353 | +0.48(+1.32%) |
Dec 15, 2015 | 36.29 | 36.74 | 36.08 | 36.57 | 3,686,565 | +0.65(+1.80%) |
Dec 14, 2015 | 36.54 | 36.66 | 35.61 | 35.92 | 4,653,438 | -0.54(-1.48%) |
Dec 11, 2015 | 36.82 | 37.15 | 36.26 | 36.46 | 3,043,523 | -0.94(-2.51%) |
Dec 10, 2015 | 37.49 | 37.78 | 37.31 | 37.40 | 2,743,956 | -0.12(-0.31%) |
Dec 09, 2015 | 37.86 | 38.22 | 37.32 | 37.52 | 2,744,690 | -0.58(-1.53%) |
Dec 08, 2015 | 38.19 | 38.44 | 38.02 | 38.10 | 2,410,817 | -0.45(-1.16%) |
Dec 07, 2015 | 38.83 | 39.04 | 38.38 | 38.55 | 2,489,462 | -0.27(-0.71%) |
Dec 04, 2015 | 37.82 | 38.95 | 37.76 | 38.82 | 3,457,912 | +1.20(+3.18%) |
Dec 03, 2015 | 38.33 | 38.42 | 37.55 | 37.62 | 3,011,726 | -0.57(-1.50%) |
Dec 02, 2015 | 38.45 | 38.55 | 38.11 | 38.20 | 2,787,217 | -0.20(-0.52%) |
Dec 01, 2015 | 38.16 | 38.47 | 37.96 | 38.40 | 2,531,890 | +0.47(+1.23%) |
Nov 30, 2015 | 37.87 | 38.14 | 37.52 | 37.93 | 3,236,261 | +0.07(+0.20%) |
Nov 27, 2015 | 37.78 | 38.00 | 37.57 | 37.86 | 1,233,715 | +0.20(+0.53%) |
Nov 25, 2015 | 37.81 | 37.66 | 37.66 | 37.66 | 2,265,055 | -0.15(-0.39%) |
Nov 24, 2015 | 37.68 | 37.98 | 37.62 | 37.81 | 2,149,859 | -0.12(-0.33%) |
Nov 23, 2015 | 37.93 | 38.23 | 37.82 | 37.93 | 2,517,202 | -0.11(-0.28%) |
Nov 20, 2015 | 38.23 | 38.41 | 37.88 | 38.04 | 4,244,276 | -0.03(-0.09%) |
Nov 19, 2015 | 37.97 | 38.19 | 37.97 | 38.07 | 2,430,841 | +0.10(+0.26%) |
Nov 18, 2015 | 37.41 | 38.03 | 37.33 | 37.97 | 3,723,500 | +0.30(+0.79%) |
Nov 17, 2015 | 38.07 | 38.22 | 37.62 | 37.67 | 3,049,594 | -0.28(-0.74%) |
Nov 16, 2015 | 37.28 | 37.98 | 37.24 | 37.95 | 2,436,619 | +0.61(+1.64%) |
Nov 13, 2015 | 37.71 | 37.93 | 37.29 | 37.34 | 4,160,936 | -0.49(-1.29%) |
Nov 12, 2015 | 38.38 | 38.58 | 37.83 | 37.83 | 3,888,938 | -0.84(-2.16%) |
Nov 11, 2015 | 39.26 | 39.38 | 38.66 | 38.67 | 2,674,032 | -0.50(-1.27%) |
Nov 10, 2015 | 38.70 | 39.20 | 38.70 | 39.16 | 2,568,920 | +0.38(+0.98%) |
Nov 09, 2015 | 39.36 | 39.43 | 38.62 | 38.78 | 2,771,683 | -0.60(-1.51%) |
Nov 06, 2015 | 39.38 | 39.53 | 39.06 | 39.38 | 3,660,904 | +0.58(+1.49%) |
Nov 05, 2015 | 38.50 | 38.85 | 38.50 | 38.80 | 1,909,629 | +0.26(+0.67%) |
Nov 04, 2015 | 38.44 | 38.57 | 38.28 | 38.54 | 3,703,688 | +0.07(+0.19%) |
Nov 03, 2015 | 38.53 | 38.68 | 38.39 | 38.47 | 4,166,248 | -0.22(-0.56%) |
Nov 02, 2015 | 38.40 | 38.83 | 38.34 | 38.68 | 4,390,679 | +0.41(+1.08%) |
Oct 30, 2015 | 38.91 | 39.05 | 38.26 | 38.27 | 5,471,100 | -0.71(-1.83%) |
Oct 29, 2015 | 38.36 | 39.03 | 38.29 | 38.98 | 5,142,300 | +0.58(+1.51%) |
Oct 28, 2015 | 37.22 | 38.42 | 37.14 | 38.40 | 5,931,562 | +0.89(+2.38%) |
Oct 27, 2015 | 38.05 | 38.24 | 36.83 | 37.51 | 15,666,031 | -2.87(-7.11%) |
Oct 26, 2015 | 40.67 | 40.74 | 40.16 | 40.38 | 3,448,194 | -0.36(-0.87%) |
Oct 23, 2015 | 40.62 | 40.88 | 40.47 | 40.73 | 4,056,327 | +0.38(+0.94%) |
Oct 22, 2015 | 40.29 | 40.71 | 40.27 | 40.35 | 3,359,941 | +0.31(+0.76%) |
Oct 21, 2015 | 39.94 | 40.59 | 39.81 | 40.05 | 3,376,970 | +0.27(+0.69%) |
Oct 20, 2015 | 39.37 | 40.06 | 39.26 | 39.77 | 4,920,221 | +0.49(+1.24%) |
Oct 19, 2015 | 38.88 | 39.30 | 38.74 | 39.29 | 3,279,807 | +0.29(+0.74%) |
Oct 16, 2015 | 39.07 | 39.11 | 38.72 | 39.00 | 2,315,249 | +0.16(+0.40%) |
Oct 15, 2015 | 38.32 | 38.84 | 38.19 | 38.84 | 2,534,479 | +0.89(+2.33%) |
Oct 14, 2015 | 38.40 | 38.56 | 37.91 | 37.95 | 2,231,626 | -0.53(-1.38%) |
Oct 13, 2015 | 38.55 | 38.83 | 38.43 | 38.48 | 1,671,337 | -0.28(-0.73%) |
Oct 12, 2015 | 38.77 | 38.85 | 38.61 | 38.77 | 1,838,784 | -0.02(-0.04%) |
Oct 09, 2015 | 39.03 | 39.30 | 38.68 | 38.78 | 2,554,820 | -0.19(-0.49%) |
Oct 08, 2015 | 38.61 | 38.98 | 38.51 | 38.97 | 2,375,591 | +0.17(+0.45%) |
Oct 07, 2015 | 38.67 | 38.96 | 38.24 | 38.80 | 2,802,401 | +0.30(+0.77%) |
Oct 06, 2015 | 38.48 | 38.81 | 38.30 | 38.50 | 2,976,767 | -0.11(-0.28%) |
Oct 05, 2015 | 38.25 | 38.72 | 38.15 | 38.61 | 2,937,787 | +0.63(+1.66%) |
Oct 02, 2015 | 37.08 | 37.98 | 36.97 | 37.98 | 3,349,058 | -0.07(-0.17%) |
Oct 01, 2015 | 37.85 | 38.12 | 37.54 | 38.05 | 3,179,517 | +0.17(+0.46%) |
Sep 30, 2015 | 37.74 | 37.91 | 37.28 | 37.87 | 5,295,050 | +0.60(+1.62%) |
Sep 29, 2015 | 36.97 | 37.31 | 36.57 | 37.27 | 4,155,892 | +0.48(+1.30%) |
Sep 28, 2015 | 37.33 | 37.37 | 36.60 | 36.79 | 3,371,123 | -0.75(-2.01%) |
Sep 25, 2015 | 37.76 | 37.89 | 37.28 | 37.54 | 3,436,601 | +0.23(+0.62%) |
Sep 24, 2015 | 36.33 | 37.38 | 36.28 | 37.31 | 5,459,474 | +0.54(+1.46%) |
Sep 23, 2015 | 36.59 | 36.92 | 36.48 | 36.77 | 2,671,255 | +0.27(+0.75%) |
Sep 22, 2015 | 36.51 | 36.66 | 36.24 | 36.50 | 2,989,657 | -0.45(-1.23%) |
Sep 21, 2015 | 36.97 | 37.35 | 36.64 | 36.95 | 5,199,547 | +0.29(+0.79%) |
Sep 18, 2015 | 37.11 | 37.28 | 36.59 | 36.66 | 8,970,174 | -1.23(-3.25%) |
Sep 17, 2015 | 38.52 | 38.63 | 37.81 | 37.90 | 3,145,171 | -0.58(-1.51%) |
Sep 16, 2015 | 38.19 | 38.59 | 38.06 | 38.48 | 3,672,626 | +0.24(+0.63%) |
Sep 15, 2015 | 37.91 | 38.34 | 37.67 | 38.24 | 3,223,172 | +0.55(+1.45%) |
Sep 14, 2015 | 38.00 | 38.00 | 37.59 | 37.69 | 2,129,967 | -0.32(-0.85%) |
Sep 11, 2015 | 37.62 | 38.01 | 37.42 | 38.01 | 2,930,723 | +0.12(+0.31%) |
Sep 10, 2015 | 37.29 | 38.15 | 37.28 | 37.90 | 3,378,240 | +0.42(+1.13%) |
Sep 09, 2015 | 38.37 | 38.48 | 37.37 | 37.48 | 2,953,496 | -0.50(-1.31%) |
Sep 08, 2015 | 37.75 | 38.00 | 37.35 | 37.97 | 2,937,017 | +0.98(+2.64%) |
Sep 04, 2015 | 37.34 | 37.00 | 37.00 | 37.00 | 4,360,153 | -0.89(-2.36%) |
Sep 03, 2015 | 37.78 | 38.28 | 37.72 | 37.89 | 3,027,556 | +0.18(+0.48%) |
Sep 02, 2015 | 37.65 | 37.84 | 37.17 | 37.71 | 3,717,314 | +0.69(+1.85%) |
Sep 01, 2015 | 37.14 | 37.57 | 36.76 | 37.02 | 5,539,845 | -0.99(-2.61%) |
Aug 31, 2015 | 38.05 | 38.20 | 37.89 | 38.01 | 4,390,750 | -0.22(-0.58%) |
Aug 28, 2015 | 38.41 | 38.56 | 37.80 | 38.24 | 4,142,370 | -0.48(-1.24%) |
Aug 27, 2015 | 38.48 | 38.78 | 37.91 | 38.72 | 4,120,535 | +0.64(+1.69%) |
Aug 26, 2015 | 37.94 | 38.23 | 36.93 | 38.07 | 5,617,538 | +1.27(+3.45%) |
Aug 25, 2015 | 37.83 | 38.08 | 36.81 | 36.81 | 6,270,008 | +0.17(+0.47%) |
Aug 24, 2015 | 35.65 | 37.69 | 34.63 | 36.63 | 7,224,805 | -1.86(-4.84%) |
Aug 21, 2015 | 39.34 | 39.63 | 38.47 | 38.49 | 6,722,074 | -1.40(-3.51%) |
Aug 20, 2015 | 40.06 | 40.14 | 39.84 | 39.89 | 4,418,857 | -0.63(-1.54%) |
Aug 19, 2015 | 40.51 | 40.80 | 40.20 | 40.52 | 3,799,223 | -0.27(-0.67%) |
Aug 18, 2015 | 40.49 | 40.87 | 40.37 | 40.79 | 3,895,935 | +0.30(+0.75%) |
Aug 17, 2015 | 40.29 | 40.49 | 40.07 | 40.49 | 3,536,718 | -0.18(-0.45%) |
Aug 14, 2015 | 40.17 | 40.73 | 40.02 | 40.67 | 3,858,011 | +0.46(+1.15%) |
Aug 13, 2015 | 39.13 | 41.96 | 39.05 | 40.21 | 17,723,866 | +1.10(+2.82%) |
Aug 12, 2015 | 39.16 | 39.28 | 38.42 | 39.10 | 4,679,115 | -0.30(-0.75%) |
Aug 11, 2015 | 39.25 | 39.64 | 39.16 | 39.40 | 3,368,071 | -0.44(-1.12%) |
Aug 10, 2015 | 39.74 | 39.97 | 39.66 | 39.84 | 2,456,661 | +0.37(+0.94%) |
Aug 07, 2015 | 39.12 | 39.49 | 39.00 | 39.47 | 2,372,628 | +0.20(+0.50%) |
Aug 06, 2015 | 39.24 | 39.42 | 39.10 | 39.28 | 3,395,417 | +0.18(+0.46%) |
Aug 05, 2015 | 39.59 | 39.79 | 39.04 | 39.09 | 4,428,797 | -0.25(-0.63%) |
Aug 04, 2015 | 39.77 | 39.79 | 39.17 | 39.34 | 4,736,256 | -0.38(-0.95%) |