Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.49 | 42.72 | 42.09 | 42.45 | 1,029,819 | +0.10(+0.23%) |
Oct 28, 2016 | 42.24 | 42.71 | 42.10 | 42.35 | 902,908 | +0.14(+0.32%) |
Oct 27, 2016 | 41.79 | 42.40 | 41.47 | 42.22 | 2,623,705 | +0.16(+0.39%) |
Oct 26, 2016 | 43.61 | 43.61 | 41.92 | 42.05 | 3,080,350 | -1.78(-4.05%) |
Oct 25, 2016 | 44.79 | 44.96 | 43.63 | 43.83 | 1,952,554 | -0.85(-1.91%) |
Oct 24, 2016 | 44.25 | 44.95 | 44.23 | 44.68 | 1,771,989 | +0.55(+1.25%) |
Oct 21, 2016 | 43.75 | 44.22 | 43.45 | 44.13 | 1,301,666 | +0.16(+0.35%) |
Oct 20, 2016 | 43.98 | 44.18 | 43.62 | 43.97 | 1,708,717 | -0.18(-0.42%) |
Oct 19, 2016 | 43.72 | 44.23 | 43.55 | 44.16 | 1,419,789 | +0.39(+0.89%) |
Oct 18, 2016 | 43.80 | 43.94 | 43.42 | 43.77 | 1,138,930 | +0.49(+1.14%) |
Oct 17, 2016 | 43.34 | 43.59 | 43.16 | 43.27 | 935,811 | +0.10(+0.22%) |
Oct 14, 2016 | 42.93 | 43.51 | 42.77 | 43.18 | 1,244,707 | +0.62(+1.46%) |
Oct 13, 2016 | 42.61 | 43.28 | 41.98 | 42.56 | 1,863,404 | -0.25(-0.59%) |
Oct 12, 2016 | 41.93 | 42.95 | 41.90 | 42.81 | 1,855,408 | +0.87(+2.08%) |
Oct 11, 2016 | 42.19 | 42.35 | 41.51 | 41.93 | 965,622 | -0.29(-0.69%) |
Oct 10, 2016 | 42.17 | 42.55 | 42.03 | 42.23 | 1,016,293 | +0.30(+0.72%) |
Oct 07, 2016 | 42.36 | 42.41 | 41.82 | 41.92 | 1,408,824 | -0.37(-0.87%) |
Oct 06, 2016 | 42.08 | 42.45 | 41.98 | 42.29 | 860,019 | +0.15(+0.35%) |
Oct 05, 2016 | 41.68 | 42.33 | 41.60 | 42.15 | 1,763,327 | +0.61(+1.47%) |
Oct 04, 2016 | 41.92 | 42.24 | 41.20 | 41.54 | 1,351,805 | -0.44(-1.04%) |
Oct 03, 2016 | 42.24 | 42.35 | 41.36 | 41.97 | 2,151,198 | -0.57(-1.35%) |
Sep 30, 2016 | 43.13 | 43.23 | 42.18 | 42.55 | 2,434,406 | -0.39(-0.90%) |
Sep 29, 2016 | 44.22 | 44.25 | 42.90 | 42.93 | 3,472,307 | -1.23(-2.79%) |
Sep 28, 2016 | 44.49 | 44.59 | 44.11 | 44.17 | 1,534,783 | -0.16(-0.35%) |
Sep 27, 2016 | 44.28 | 44.75 | 44.08 | 44.32 | 2,011,262 | +0.17(+0.40%) |
Sep 26, 2016 | 44.31 | 44.52 | 44.03 | 44.15 | 1,367,649 | -0.30(-0.68%) |
Sep 23, 2016 | 44.15 | 44.56 | 43.66 | 44.45 | 1,174,028 | +0.18(+0.42%) |
Sep 22, 2016 | 44.38 | 44.82 | 44.20 | 44.26 | 1,290,168 | +0.02(+0.04%) |
Sep 21, 2016 | 43.57 | 44.55 | 43.57 | 44.24 | 2,192,662 | +0.78(+1.79%) |
Sep 20, 2016 | 43.54 | 43.72 | 43.04 | 43.47 | 949,413 | +0.14(+0.31%) |
Sep 19, 2016 | 43.12 | 43.71 | 43.09 | 43.33 | 813,627 | +0.37(+0.86%) |
Sep 16, 2016 | 42.80 | 43.15 | 42.65 | 42.96 | 2,024,853 | -0.16(-0.38%) |
Sep 15, 2016 | 42.11 | 43.23 | 42.11 | 43.13 | 988,024 | +0.87(+2.07%) |
Sep 14, 2016 | 42.53 | 42.69 | 41.92 | 42.25 | 1,792,709 | -0.19(-0.46%) |
Sep 13, 2016 | 42.45 | 43.27 | 42.13 | 42.45 | 1,720,471 | -0.07(-0.16%) |
Sep 12, 2016 | 41.67 | 42.62 | 41.44 | 42.52 | 2,018,289 | +0.54(+1.29%) |
Sep 09, 2016 | 43.03 | 43.17 | 41.95 | 41.97 | 1,809,085 | -1.39(-3.20%) |
Sep 08, 2016 | 44.17 | 44.31 | 43.36 | 43.36 | 899,639 | -0.93(-2.10%) |
Sep 07, 2016 | 44.10 | 44.37 | 43.68 | 44.29 | 1,661,312 | +0.03(+0.07%) |
Sep 06, 2016 | 44.82 | 44.88 | 43.84 | 44.26 | 770,250 | -0.34(-0.76%) |
Sep 02, 2016 | 44.37 | 44.60 | 44.60 | 44.60 | 1,024,571 | +0.47(+1.06%) |
Sep 01, 2016 | 44.15 | 44.20 | 43.81 | 44.14 | 963,421 | +0.10(+0.22%) |
Aug 31, 2016 | 43.85 | 44.10 | 43.68 | 44.04 | 1,401,540 | +0.06(+0.13%) |
Aug 30, 2016 | 43.69 | 44.18 | 43.69 | 43.98 | 954,466 | +0.29(+0.67%) |
Aug 29, 2016 | 43.45 | 44.14 | 43.45 | 43.69 | 1,166,393 | +0.11(+0.25%) |
Aug 26, 2016 | 44.39 | 44.55 | 43.48 | 43.58 | 2,211,522 | -0.46(-1.04%) |
Aug 25, 2016 | 42.44 | 44.50 | 41.88 | 44.04 | 5,315,798 | +2.05(+4.88%) |
Aug 24, 2016 | 42.75 | 42.75 | 41.90 | 41.99 | 1,364,733 | -0.68(-1.59%) |
Aug 23, 2016 | 42.87 | 42.88 | 42.44 | 42.67 | 1,688,764 | +0.04(+0.09%) |
Aug 22, 2016 | 42.26 | 42.70 | 42.07 | 42.63 | 1,027,404 | +0.32(+0.76%) |
Aug 19, 2016 | 42.06 | 42.41 | 41.99 | 42.31 | 1,044,563 | +0.19(+0.46%) |
Aug 18, 2016 | 41.72 | 42.23 | 41.31 | 42.12 | 1,751,561 | +0.42(+1.00%) |
Aug 17, 2016 | 41.65 | 41.86 | 41.50 | 41.70 | 842,630 | +0.10(+0.23%) |
Aug 16, 2016 | 42.19 | 42.33 | 41.57 | 41.60 | 1,172,875 | -0.60(-1.43%) |
Aug 15, 2016 | 41.56 | 42.37 | 41.56 | 42.21 | 1,632,399 | +0.72(+1.73%) |
Aug 12, 2016 | 41.60 | 41.62 | 41.13 | 41.49 | 1,077,297 | +0.18(+0.45%) |
Aug 11, 2016 | 41.44 | 41.72 | 40.65 | 41.30 | 1,973,774 | -0.13(-0.30%) |
Aug 10, 2016 | 39.83 | 41.43 | 39.83 | 41.43 | 2,474,212 | +1.83(+4.63%) |
Aug 09, 2016 | 40.27 | 40.58 | 38.28 | 39.60 | 4,300,863 | -0.73(-1.80%) |
Aug 08, 2016 | 40.08 | 40.42 | 39.71 | 40.32 | 2,058,832 | +0.34(+0.85%) |
Aug 05, 2016 | 40.58 | 40.60 | 39.87 | 39.98 | 1,454,223 | -0.16(-0.39%) |
Aug 04, 2016 | 39.91 | 40.58 | 39.68 | 40.14 | 1,487,129 | +0.58(+1.47%) |
Aug 03, 2016 | 40.01 | 40.01 | 38.91 | 39.56 | 1,537,958 | -0.46(-1.14%) |
Aug 02, 2016 | 39.93 | 40.70 | 39.69 | 40.01 | 1,330,094 | +0.24(+0.61%) |
Aug 01, 2016 | 39.79 | 40.12 | 39.11 | 39.77 | 1,261,483 | -0.01(-0.02%) |
Jul 29, 2016 | 39.97 | 40.00 | 39.61 | 39.78 | 745,033 | -0.26(-0.65%) |
Jul 28, 2016 | 40.04 | 40.27 | 39.73 | 40.04 | 857,990 | -0.13(-0.31%) |
Jul 27, 2016 | 40.27 | 40.40 | 39.81 | 40.17 | 789,978 | +0.00(+0.00%) |
Jul 26, 2016 | 39.57 | 40.31 | 39.57 | 40.17 | 2,188,579 | +0.66(+1.67%) |
Jul 25, 2016 | 38.84 | 39.61 | 38.82 | 39.51 | 853,811 | +0.56(+1.45%) |
Jul 22, 2016 | 38.81 | 39.12 | 38.66 | 38.95 | 495,889 | +0.15(+0.37%) |
Jul 21, 2016 | 39.19 | 39.33 | 38.71 | 38.80 | 923,583 | -0.32(-0.82%) |
Jul 20, 2016 | 38.82 | 39.22 | 38.44 | 39.12 | 631,907 | +0.45(+1.15%) |
Jul 19, 2016 | 38.72 | 38.91 | 38.57 | 38.67 | 810,717 | -0.11(-0.28%) |
Jul 18, 2016 | 38.75 | 38.86 | 38.46 | 38.78 | 1,115,117 | +0.07(+0.18%) |
Jul 15, 2016 | 38.94 | 39.17 | 38.70 | 38.71 | 843,018 | -0.10(-0.25%) |
Jul 14, 2016 | 39.20 | 39.31 | 38.73 | 38.81 | 856,659 | -0.24(-0.62%) |
Jul 13, 2016 | 39.54 | 39.54 | 38.90 | 39.05 | 1,651,121 | -0.28(-0.72%) |
Jul 12, 2016 | 39.22 | 39.58 | 39.02 | 39.33 | 1,082,574 | +0.36(+0.92%) |
Jul 11, 2016 | 39.22 | 39.51 | 38.63 | 38.98 | 1,774,923 | -0.11(-0.27%) |
Jul 08, 2016 | 38.54 | 39.25 | 37.99 | 39.08 | 1,843,868 | +1.10(+2.89%) |
Jul 07, 2016 | 37.86 | 38.40 | 37.84 | 37.99 | 1,338,279 | +0.34(+0.90%) |
Jul 06, 2016 | 37.37 | 37.69 | 37.05 | 37.65 | 1,145,175 | +0.22(+0.60%) |
Jul 05, 2016 | 37.67 | 37.93 | 37.17 | 37.42 | 571,459 | -0.60(-1.58%) |
Jul 01, 2016 | 37.60 | 38.02 | 38.02 | 38.02 | 1,517,842 | +0.33(+0.88%) |
Jun 30, 2016 | 36.87 | 37.71 | 36.73 | 37.69 | 1,476,317 | +1.09(+2.97%) |
Jun 29, 2016 | 36.20 | 36.82 | 36.11 | 36.61 | 1,443,851 | +0.95(+2.67%) |
Jun 28, 2016 | 34.87 | 35.66 | 34.80 | 35.66 | 1,225,352 | +1.12(+3.23%) |
Jun 27, 2016 | 34.68 | 35.42 | 33.95 | 34.54 | 2,673,818 | -1.25(-3.50%) |
Jun 24, 2016 | 35.27 | 36.60 | 35.20 | 35.79 | 12,001,464 | -1.33(-3.58%) |
Jun 23, 2016 | 37.05 | 37.44 | 36.81 | 37.12 | 1,269,938 | +0.53(+1.46%) |
Jun 22, 2016 | 36.09 | 36.76 | 36.05 | 36.59 | 1,285,790 | +0.49(+1.37%) |
Jun 21, 2016 | 36.19 | 36.27 | 35.86 | 36.09 | 938,685 | +0.01(+0.03%) |
Jun 20, 2016 | 36.15 | 36.74 | 35.97 | 36.08 | 1,503,666 | +0.25(+0.70%) |
Jun 17, 2016 | 36.39 | 36.47 | 35.68 | 35.83 | 1,617,338 | -0.48(-1.31%) |
Jun 16, 2016 | 36.13 | 36.34 | 35.69 | 36.31 | 1,291,181 | -0.06(-0.16%) |
Jun 15, 2016 | 36.40 | 36.96 | 36.01 | 36.37 | 979,011 | +0.47(+1.30%) |
Jun 14, 2016 | 35.94 | 36.03 | 35.58 | 35.90 | 1,522,828 | -0.26(-0.72%) |
Jun 13, 2016 | 36.77 | 36.96 | 36.09 | 36.16 | 1,202,084 | -0.88(-2.38%) |
Jun 10, 2016 | 37.13 | 37.23 | 36.70 | 37.04 | 1,547,828 | -0.40(-1.06%) |
Jun 09, 2016 | 37.90 | 37.90 | 37.44 | 37.44 | 1,292,429 | -0.54(-1.43%) |
Jun 08, 2016 | 38.35 | 38.35 | 37.55 | 37.99 | 1,367,236 | -0.43(-1.11%) |
Jun 07, 2016 | 38.08 | 38.63 | 37.87 | 38.41 | 892,974 | +0.32(+0.84%) |
Jun 06, 2016 | 38.37 | 38.47 | 38.03 | 38.09 | 776,206 | -0.32(-0.83%) |
Jun 03, 2016 | 38.63 | 38.63 | 38.09 | 38.41 | 1,027,276 | -0.40(-1.02%) |
Jun 02, 2016 | 38.45 | 38.81 | 38.29 | 38.81 | 917,996 | +0.43(+1.11%) |
Jun 01, 2016 | 37.73 | 38.42 | 37.44 | 38.38 | 905,191 | +0.38(+1.00%) |
May 31, 2016 | 38.07 | 38.29 | 37.61 | 38.01 | 843,702 | -0.10(-0.25%) |
May 27, 2016 | 37.83 | 38.10 | 38.10 | 38.10 | 613,341 | +0.34(+0.90%) |
May 26, 2016 | 37.86 | 37.98 | 37.26 | 37.76 | 1,152,695 | -0.16(-0.43%) |
May 25, 2016 | 38.03 | 38.18 | 37.70 | 37.93 | 893,636 | -0.03(-0.08%) |
May 24, 2016 | 37.29 | 38.03 | 37.09 | 37.96 | 1,391,814 | +0.83(+2.25%) |
May 23, 2016 | 37.00 | 37.50 | 36.81 | 37.12 | 1,194,902 | +0.11(+0.29%) |
May 20, 2016 | 37.09 | 37.18 | 36.74 | 37.02 | 836,370 | +0.16(+0.45%) |
May 19, 2016 | 36.87 | 37.32 | 36.30 | 36.85 | 956,042 | -0.35(-0.94%) |
May 18, 2016 | 37.05 | 37.57 | 36.89 | 37.20 | 1,079,577 | +0.09(+0.24%) |
May 17, 2016 | 37.60 | 37.73 | 36.79 | 37.11 | 1,305,886 | -0.51(-1.37%) |
May 16, 2016 | 37.41 | 37.99 | 37.30 | 37.63 | 1,989,219 | +0.25(+0.67%) |
May 13, 2016 | 36.93 | 37.67 | 36.87 | 37.37 | 1,946,010 | +0.25(+0.68%) |
May 12, 2016 | 37.57 | 38.23 | 37.03 | 37.12 | 1,780,191 | +0.30(+0.82%) |
May 11, 2016 | 36.28 | 37.59 | 36.26 | 36.82 | 2,434,795 | +0.83(+2.32%) |
May 10, 2016 | 35.80 | 36.87 | 35.29 | 35.99 | 2,687,085 | +0.70(+1.98%) |
May 09, 2016 | 35.07 | 35.90 | 34.90 | 35.29 | 2,360,155 | +0.11(+0.30%) |
May 06, 2016 | 34.74 | 35.25 | 34.56 | 35.18 | 2,243,129 | +0.38(+1.09%) |
May 05, 2016 | 34.80 | 35.23 | 34.59 | 34.80 | 1,684,186 | +0.07(+0.20%) |
May 04, 2016 | 34.62 | 35.30 | 34.53 | 34.74 | 1,608,120 | -0.19(-0.56%) |
May 03, 2016 | 35.48 | 35.48 | 34.69 | 34.93 | 1,168,592 | -0.75(-2.09%) |
May 02, 2016 | 34.95 | 35.72 | 34.68 | 35.68 | 1,547,141 | +0.73(+2.08%) |
Apr 29, 2016 | 34.88 | 35.05 | 34.47 | 34.95 | 1,438,567 | -0.16(-0.47%) |
Apr 28, 2016 | 35.66 | 35.69 | 34.64 | 35.11 | 2,394,836 | -1.01(-2.79%) |
Apr 27, 2016 | 35.51 | 36.19 | 35.29 | 36.12 | 2,031,183 | +0.64(+1.80%) |
Apr 26, 2016 | 34.64 | 35.57 | 34.42 | 35.48 | 1,414,534 | +1.03(+2.99%) |
Apr 25, 2016 | 34.96 | 35.04 | 34.17 | 34.45 | 961,529 | -0.69(-1.96%) |
Apr 22, 2016 | 34.30 | 35.38 | 34.09 | 35.14 | 1,480,767 | +1.07(+3.13%) |
Apr 21, 2016 | 35.02 | 35.23 | 34.07 | 34.08 | 1,740,512 | -1.00(-2.85%) |
Apr 20, 2016 | 35.30 | 35.37 | 34.77 | 35.07 | 910,556 | -0.11(-0.30%) |
Apr 19, 2016 | 35.41 | 35.83 | 35.02 | 35.18 | 984,726 | -0.24(-0.68%) |
Apr 18, 2016 | 34.44 | 35.65 | 34.44 | 35.42 | 1,224,725 | +0.79(+2.27%) |
Apr 15, 2016 | 34.39 | 34.70 | 34.24 | 34.64 | 743,912 | +0.26(+0.76%) |
Apr 14, 2016 | 34.64 | 34.74 | 34.23 | 34.38 | 783,368 | -0.36(-1.03%) |
Apr 13, 2016 | 34.66 | 34.91 | 34.00 | 34.74 | 1,693,715 | +0.18(+0.53%) |
Apr 12, 2016 | 34.35 | 34.84 | 34.12 | 34.55 | 1,072,452 | +0.22(+0.65%) |
Apr 11, 2016 | 34.52 | 34.57 | 34.03 | 34.33 | 863,233 | +0.01(+0.03%) |
Apr 08, 2016 | 34.48 | 34.74 | 34.09 | 34.32 | 863,534 | +0.07(+0.20%) |
Apr 07, 2016 | 34.59 | 34.79 | 34.05 | 34.25 | 925,731 | -0.64(-1.84%) |
Apr 06, 2016 | 34.36 | 34.95 | 34.13 | 34.89 | 882,484 | +0.63(+1.84%) |
Apr 05, 2016 | 34.90 | 34.96 | 33.92 | 34.26 | 1,210,098 | -0.95(-2.70%) |
Apr 04, 2016 | 35.40 | 35.63 | 34.90 | 35.21 | 1,240,751 | -0.23(-0.66%) |
Apr 01, 2016 | 34.77 | 35.57 | 34.49 | 35.44 | 1,635,388 | +0.37(+1.05%) |
Mar 31, 2016 | 35.35 | 35.40 | 34.88 | 35.07 | 1,448,136 | -0.19(-0.55%) |
Mar 30, 2016 | 34.93 | 35.34 | 34.46 | 35.27 | 1,406,196 | +0.50(+1.45%) |
Mar 29, 2016 | 33.89 | 34.78 | 33.80 | 34.76 | 954,500 | +0.80(+2.34%) |
Mar 28, 2016 | 33.64 | 34.16 | 33.45 | 33.97 | 871,132 | +0.54(+1.63%) |
Mar 24, 2016 | 33.57 | 33.43 | 33.43 | 33.43 | 1,325,522 | -0.41(-1.20%) |
Mar 23, 2016 | 33.84 | 34.60 | 33.69 | 33.83 | 2,260,226 | -0.62(-1.80%) |
Mar 22, 2016 | 33.32 | 34.55 | 33.32 | 34.45 | 2,083,660 | +0.75(+2.22%) |
Mar 21, 2016 | 33.79 | 34.10 | 33.33 | 33.71 | 1,449,587 | -0.30(-0.88%) |
Mar 18, 2016 | 34.36 | 34.43 | 33.68 | 34.01 | 3,161,378 | -0.16(-0.48%) |
Mar 17, 2016 | 32.60 | 34.45 | 32.60 | 34.17 | 4,967,661 | +1.67(+5.13%) |
Mar 16, 2016 | 30.93 | 32.51 | 30.83 | 32.50 | 2,918,530 | +1.36(+4.36%) |
Mar 15, 2016 | 29.62 | 31.28 | 29.62 | 31.15 | 2,973,952 | +1.16(+3.88%) |
Mar 14, 2016 | 30.23 | 30.41 | 29.92 | 29.98 | 778,805 | -0.34(-1.12%) |
Mar 11, 2016 | 29.66 | 30.34 | 29.64 | 30.32 | 1,466,292 | +0.86(+2.93%) |
Mar 10, 2016 | 29.34 | 29.74 | 29.32 | 29.46 | 1,521,459 | +0.20(+0.70%) |
Mar 09, 2016 | 29.66 | 29.84 | 29.02 | 29.25 | 2,091,087 | -0.19(-0.66%) |
Mar 08, 2016 | 29.69 | 30.09 | 29.28 | 29.45 | 1,909,750 | -0.59(-1.97%) |
Mar 07, 2016 | 29.88 | 30.27 | 29.64 | 30.04 | 2,174,959 | +0.10(+0.32%) |
Mar 04, 2016 | 30.74 | 30.83 | 29.80 | 29.94 | 2,078,406 | -0.77(-2.50%) |
Mar 03, 2016 | 30.87 | 30.87 | 29.92 | 30.71 | 1,698,441 | -0.21(-0.69%) |
Mar 02, 2016 | 31.06 | 31.18 | 30.25 | 30.92 | 2,196,795 | -0.26(-0.84%) |
Mar 01, 2016 | 30.29 | 31.20 | 29.78 | 31.18 | 2,731,700 | +0.98(+3.24%) |
Feb 29, 2016 | 29.64 | 30.26 | 29.55 | 30.20 | 1,437,214 | +0.55(+1.87%) |
Feb 26, 2016 | 29.94 | 30.08 | 29.13 | 29.65 | 1,169,422 | -0.05(-0.16%) |
Feb 25, 2016 | 29.25 | 29.74 | 28.77 | 29.70 | 1,922,236 | +0.56(+1.93%) |
Feb 24, 2016 | 28.12 | 29.21 | 27.71 | 29.14 | 3,257,086 | +0.68(+2.39%) |
Feb 23, 2016 | 29.14 | 29.41 | 28.11 | 28.46 | 1,821,670 | -0.88(-3.01%) |
Feb 22, 2016 | 29.04 | 29.57 | 28.70 | 29.34 | 2,123,864 | +0.63(+2.20%) |
Feb 19, 2016 | 27.57 | 28.93 | 27.38 | 28.71 | 2,862,761 | +1.14(+4.12%) |
Feb 18, 2016 | 28.30 | 28.34 | 27.54 | 27.57 | 2,507,781 | -0.82(-2.90%) |
Feb 17, 2016 | 28.47 | 28.86 | 28.26 | 28.40 | 2,790,693 | -0.08(-0.27%) |
Feb 16, 2016 | 28.95 | 29.09 | 27.47 | 28.48 | 2,778,736 | -0.23(-0.81%) |
Feb 12, 2016 | 29.69 | 28.71 | 28.71 | 28.71 | 3,628,721 | -0.54(-1.86%) |
Feb 11, 2016 | 29.24 | 30.05 | 28.60 | 29.25 | 3,980,815 | -1.20(-3.95%) |
Feb 10, 2016 | 29.91 | 31.73 | 28.63 | 30.46 | 4,987,594 | +1.39(+4.77%) |
Feb 09, 2016 | 27.32 | 29.43 | 27.14 | 29.07 | 2,831,369 | +1.43(+5.16%) |
Feb 08, 2016 | 28.43 | 28.43 | 26.96 | 27.64 | 2,939,520 | -1.12(-3.88%) |
Feb 05, 2016 | 29.55 | 29.89 | 28.64 | 28.76 | 1,644,441 | -0.85(-2.88%) |
Feb 04, 2016 | 29.85 | 30.65 | 29.37 | 29.61 | 2,359,041 | -0.15(-0.49%) |
Feb 03, 2016 | 30.19 | 30.43 | 29.16 | 29.76 | 708,792 | -0.11(-0.36%) |
Feb 02, 2016 | 29.97 | 30.04 | 29.35 | 29.86 | 850,362 | -0.48(-1.57%) |
Feb 01, 2016 | 30.03 | 30.68 | 29.67 | 30.34 | 1,418,505 | +0.16(+0.55%) |
Jan 29, 2016 | 29.13 | 30.18 | 29.06 | 30.18 | 1,460,370 | +1.25(+4.33%) |
Jan 28, 2016 | 29.50 | 29.56 | 28.55 | 28.92 | 1,401,069 | -0.41(-1.39%) |
Jan 27, 2016 | 29.11 | 29.82 | 29.06 | 29.33 | 1,686,179 | +0.27(+0.93%) |
Jan 26, 2016 | 28.83 | 29.36 | 28.66 | 29.06 | 1,455,755 | +0.32(+1.11%) |
Jan 25, 2016 | 29.45 | 29.76 | 28.61 | 28.74 | 1,798,325 | -1.08(-3.61%) |
Jan 22, 2016 | 29.30 | 29.89 | 28.88 | 29.82 | 2,326,064 | +0.95(+3.29%) |
Jan 21, 2016 | 29.98 | 30.32 | 28.87 | 28.87 | 3,101,199 | -1.11(-3.69%) |
Jan 20, 2016 | 29.60 | 30.32 | 28.20 | 29.97 | 1,821,701 | -0.16(-0.52%) |
Jan 19, 2016 | 30.69 | 30.91 | 29.72 | 30.13 | 1,335,584 | -0.35(-1.15%) |
Jan 15, 2016 | 30.45 | 30.48 | 30.48 | 30.48 | 1,530,106 | -0.92(-2.94%) |
Jan 14, 2016 | 30.84 | 31.44 | 30.40 | 31.40 | 1,421,278 | +0.52(+1.70%) |
Jan 13, 2016 | 32.05 | 32.29 | 30.54 | 30.87 | 1,833,192 | -1.17(-3.66%) |
Jan 12, 2016 | 31.53 | 32.17 | 31.04 | 32.05 | 1,802,111 | +0.79(+2.51%) |
Jan 11, 2016 | 31.84 | 32.07 | 30.76 | 31.26 | 1,639,906 | -0.62(-1.95%) |
Jan 08, 2016 | 32.25 | 32.71 | 31.74 | 31.88 | 1,746,661 | -0.41(-1.26%) |
Jan 07, 2016 | 32.64 | 33.01 | 32.18 | 32.29 | 1,390,455 | -0.81(-2.43%) |
Jan 06, 2016 | 33.38 | 34.16 | 33.01 | 33.10 | 1,993,365 | -0.82(-2.40%) |
Jan 05, 2016 | 33.74 | 33.95 | 33.32 | 33.91 | 1,247,156 | +0.32(+0.95%) |
Jan 04, 2016 | 34.46 | 34.47 | 33.20 | 33.59 | 1,833,486 | -1.51(-4.31%) |
Dec 31, 2015 | 34.62 | 35.10 | 35.10 | 35.10 | 1,128,770 | +0.41(+1.17%) |
Dec 30, 2015 | 34.73 | 35.11 | 34.69 | 34.70 | 715,227 | -0.10(-0.28%) |
Dec 29, 2015 | 34.57 | 34.83 | 34.47 | 34.79 | 517,541 | +0.38(+1.10%) |
Dec 28, 2015 | 34.31 | 34.50 | 34.00 | 34.42 | 489,801 | -0.10(-0.28%) |
Dec 24, 2015 | 34.33 | 34.51 | 34.51 | 34.51 | 307,752 | +0.09(+0.25%) |
Dec 23, 2015 | 34.27 | 34.47 | 33.94 | 34.42 | 985,689 | +0.46(+1.34%) |
Dec 22, 2015 | 33.89 | 34.09 | 33.39 | 33.97 | 787,882 | +0.13(+0.37%) |
Dec 21, 2015 | 33.89 | 34.09 | 33.38 | 33.84 | 1,080,267 | +0.13(+0.37%) |
Dec 18, 2015 | 33.94 | 34.15 | 33.66 | 33.72 | 1,329,578 | -0.45(-1.31%) |
Dec 17, 2015 | 34.81 | 34.81 | 34.02 | 34.16 | 586,095 | -0.51(-1.48%) |
Dec 16, 2015 | 34.54 | 35.01 | 34.15 | 34.68 | 1,249,855 | +0.34(+0.99%) |
Dec 15, 2015 | 34.53 | 34.61 | 33.90 | 34.34 | 1,689,859 | +0.18(+0.54%) |
Dec 14, 2015 | 34.89 | 35.11 | 34.07 | 34.15 | 1,305,980 | -0.80(-2.28%) |
Dec 11, 2015 | 35.10 | 35.59 | 34.93 | 34.95 | 1,152,043 | -0.48(-1.34%) |
Dec 10, 2015 | 35.77 | 35.95 | 35.36 | 35.42 | 1,082,301 | -0.19(-0.54%) |
Dec 09, 2015 | 36.19 | 36.47 | 35.53 | 35.62 | 1,026,383 | -0.73(-2.00%) |
Dec 08, 2015 | 35.41 | 36.41 | 35.23 | 36.35 | 1,744,159 | +0.69(+1.93%) |
Dec 07, 2015 | 35.94 | 36.03 | 35.42 | 35.66 | 1,220,759 | -0.45(-1.24%) |
Dec 04, 2015 | 35.40 | 36.22 | 35.35 | 36.10 | 2,021,536 | +0.90(+2.56%) |
Dec 03, 2015 | 35.45 | 35.65 | 34.88 | 35.20 | 1,851,785 | -0.05(-0.14%) |
Dec 02, 2015 | 35.75 | 35.82 | 35.18 | 35.25 | 860,197 | -0.50(-1.41%) |
Dec 01, 2015 | 35.54 | 35.83 | 35.22 | 35.75 | 1,008,276 | +0.48(+1.35%) |
Nov 30, 2015 | 35.40 | 35.65 | 35.17 | 35.28 | 1,035,595 | -0.16(-0.44%) |
Nov 27, 2015 | 35.27 | 35.69 | 35.07 | 35.43 | 996,345 | +0.13(+0.36%) |
Nov 25, 2015 | 35.41 | 35.31 | 35.31 | 35.31 | 967,576 | -0.03(-0.08%) |
Nov 24, 2015 | 35.34 | 35.56 | 35.06 | 35.34 | 1,414,351 | -0.19(-0.55%) |
Nov 23, 2015 | 35.57 | 35.97 | 35.38 | 35.53 | 862,395 | +0.08(+0.22%) |
Nov 20, 2015 | 35.92 | 36.13 | 35.41 | 35.45 | 1,227,924 | -0.28(-0.79%) |
Nov 19, 2015 | 35.07 | 35.84 | 35.01 | 35.73 | 1,172,873 | +0.59(+1.68%) |
Nov 18, 2015 | 34.73 | 35.35 | 34.73 | 35.14 | 2,234,273 | +0.22(+0.64%) |
Nov 17, 2015 | 35.07 | 35.24 | 34.46 | 34.92 | 2,290,307 | +0.49(+1.44%) |
Nov 16, 2015 | 33.96 | 34.94 | 33.89 | 34.42 | 2,924,435 | +0.52(+1.55%) |
Nov 13, 2015 | 32.89 | 34.23 | 32.68 | 33.90 | 5,281,866 | +2.08(+6.52%) |
Nov 12, 2015 | 32.38 | 32.42 | 31.62 | 31.82 | 2,582,281 | -0.87(-2.67%) |
Nov 11, 2015 | 32.15 | 33.06 | 31.98 | 32.70 | 1,635,106 | +0.69(+2.15%) |
Nov 10, 2015 | 31.65 | 32.27 | 31.31 | 32.01 | 2,105,191 | +0.31(+0.98%) |
Nov 09, 2015 | 31.83 | 31.93 | 31.24 | 31.70 | 1,698,069 | -0.17(-0.55%) |
Nov 06, 2015 | 31.75 | 32.19 | 31.44 | 31.87 | 1,141,336 | -0.05(-0.15%) |
Nov 05, 2015 | 31.53 | 32.00 | 31.15 | 31.92 | 1,247,654 | +0.43(+1.36%) |
Nov 04, 2015 | 31.08 | 31.57 | 30.96 | 31.49 | 1,266,328 | +0.41(+1.31%) |
Nov 03, 2015 | 32.46 | 32.63 | 31.03 | 31.09 | 2,504,642 | -1.50(-4.61%) |