Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.35 | 28.35 | 28.35 | 0 | -0.24(-0.84%) | |
Dec 29, 2016 | 28.70 | 29.02 | 28.48 | 28.59 | 1,290,989 | -0.06(-0.22%) |
Dec 28, 2016 | 29.39 | 29.52 | 28.62 | 28.65 | 1,495,391 | -0.63(-2.16%) |
Dec 27, 2016 | 29.10 | 29.36 | 29.10 | 29.28 | 922,379 | +0.23(+0.79%) |
Dec 23, 2016 | 29.05 | 29.05 | 29.05 | 0 | +0.13(+0.44%) | |
Dec 22, 2016 | 29.57 | 29.57 | 28.83 | 28.93 | 1,784,975 | -0.51(-1.75%) |
Dec 21, 2016 | 29.53 | 29.66 | 29.38 | 29.44 | 2,416,683 | -0.06(-0.22%) |
Dec 20, 2016 | 29.54 | 29.82 | 29.33 | 29.50 | 2,635,970 | +0.09(+0.31%) |
Dec 19, 2016 | 29.80 | 29.83 | 29.16 | 29.41 | 4,074,567 | -0.28(-0.96%) |
Dec 16, 2016 | 30.29 | 30.52 | 29.63 | 29.70 | 5,292,661 | -0.60(-1.97%) |
Dec 15, 2016 | 29.75 | 30.38 | 29.30 | 30.29 | 3,208,711 | +0.51(+1.70%) |
Dec 14, 2016 | 30.31 | 30.40 | 29.76 | 29.79 | 4,392,608 | -0.71(-2.32%) |
Dec 13, 2016 | 29.92 | 30.63 | 29.92 | 30.50 | 3,983,366 | +0.70(+2.34%) |
Dec 12, 2016 | 30.30 | 30.34 | 29.62 | 29.80 | 4,594,939 | +0.25(+0.84%) |
Dec 09, 2016 | 29.17 | 29.63 | 28.92 | 29.55 | 2,924,761 | +0.27(+0.91%) |
Dec 08, 2016 | 28.75 | 29.35 | 28.61 | 29.28 | 2,459,584 | +0.39(+1.37%) |
Dec 07, 2016 | 27.60 | 29.02 | 27.56 | 28.89 | 5,776,266 | +1.36(+4.94%) |
Dec 06, 2016 | 27.75 | 27.80 | 27.14 | 27.53 | 6,199,941 | -0.15(-0.53%) |
Dec 05, 2016 | 27.50 | 27.95 | 27.34 | 27.68 | 2,867,949 | +0.34(+1.24%) |
Dec 02, 2016 | 28.05 | 28.38 | 27.32 | 27.34 | 2,942,771 | -0.69(-2.46%) |
Dec 01, 2016 | 28.24 | 29.05 | 28.01 | 28.03 | 4,148,162 | -0.16(-0.55%) |
Nov 30, 2016 | 28.61 | 28.62 | 28.07 | 28.18 | 3,802,167 | -0.41(-1.44%) |
Nov 29, 2016 | 28.42 | 28.79 | 28.10 | 28.60 | 3,048,720 | +0.36(+1.27%) |
Nov 28, 2016 | 28.47 | 28.64 | 28.05 | 28.24 | 2,282,757 | -0.38(-1.32%) |
Nov 25, 2016 | 28.52 | 28.87 | 28.46 | 28.61 | 1,416,593 | +0.22(+0.78%) |
Nov 23, 2016 | 28.39 | 28.39 | 28.39 | 0 | +0.41(+1.48%) | |
Nov 22, 2016 | 27.83 | 28.05 | 27.36 | 27.98 | 4,059,286 | +0.51(+1.84%) |
Nov 21, 2016 | 27.64 | 27.79 | 27.32 | 27.48 | 3,718,304 | -0.20(-0.73%) |
Nov 18, 2016 | 28.35 | 28.35 | 27.64 | 27.68 | 2,606,519 | -0.39(-1.41%) |
Nov 17, 2016 | 27.98 | 28.11 | 27.69 | 28.07 | 2,669,787 | +0.08(+0.30%) |
Nov 16, 2016 | 28.29 | 28.34 | 27.93 | 27.99 | 3,355,049 | -0.47(-1.65%) |
Nov 15, 2016 | 28.42 | 28.66 | 27.69 | 28.46 | 4,540,444 | +0.77(+2.79%) |
Nov 14, 2016 | 26.92 | 27.84 | 26.92 | 27.69 | 4,644,656 | +0.83(+3.08%) |
Nov 11, 2016 | 26.82 | 27.06 | 26.65 | 26.86 | 3,059,991 | -0.05(-0.17%) |
Nov 10, 2016 | 26.12 | 27.19 | 25.89 | 26.91 | 6,557,542 | +0.98(+3.79%) |
Nov 09, 2016 | 25.53 | 26.10 | 25.34 | 25.92 | 4,921,545 | -0.19(-0.74%) |
Nov 08, 2016 | 25.70 | 26.22 | 25.39 | 26.12 | 3,208,481 | +0.33(+1.28%) |
Nov 07, 2016 | 25.94 | 26.00 | 25.68 | 25.79 | 3,096,882 | +0.27(+1.04%) |
Nov 04, 2016 | 25.65 | 25.96 | 25.51 | 25.52 | 3,548,047 | -0.11(-0.43%) |
Nov 03, 2016 | 25.61 | 25.98 | 25.48 | 25.63 | 3,050,813 | +0.01(+0.04%) |
Nov 02, 2016 | 25.71 | 25.93 | 25.49 | 25.62 | 5,270,219 | -0.04(-0.14%) |
Nov 01, 2016 | 26.65 | 26.88 | 25.25 | 25.66 | 5,962,113 | -1.00(-3.75%) |
Oct 31, 2016 | 26.07 | 27.01 | 26.07 | 26.66 | 5,397,288 | +0.68(+2.62%) |
Oct 28, 2016 | 25.29 | 26.55 | 24.63 | 25.98 | 13,594,440 | -2.47(-8.68%) |
Oct 27, 2016 | 28.69 | 28.86 | 28.14 | 28.45 | 4,078,832 | -0.12(-0.42%) |
Oct 26, 2016 | 28.41 | 28.83 | 28.39 | 28.57 | 2,260,389 | +0.08(+0.29%) |
Oct 25, 2016 | 28.88 | 29.02 | 28.35 | 28.49 | 3,124,267 | -0.55(-1.89%) |
Oct 24, 2016 | 29.08 | 29.39 | 29.02 | 29.03 | 2,188,929 | +0.11(+0.38%) |
Oct 21, 2016 | 28.89 | 29.14 | 28.57 | 28.92 | 2,146,156 | -0.13(-0.44%) |
Oct 20, 2016 | 29.36 | 29.49 | 28.96 | 29.05 | 2,653,367 | -0.44(-1.49%) |
Oct 19, 2016 | 28.45 | 29.58 | 28.45 | 29.49 | 3,625,693 | +1.02(+3.57%) |
Oct 18, 2016 | 28.81 | 28.82 | 28.34 | 28.48 | 2,735,959 | +0.02(+0.06%) |
Oct 17, 2016 | 28.53 | 28.65 | 28.26 | 28.46 | 4,004,178 | -0.15(-0.51%) |
Oct 14, 2016 | 29.23 | 29.34 | 28.60 | 28.60 | 2,654,059 | -0.38(-1.30%) |
Oct 13, 2016 | 28.88 | 29.18 | 28.71 | 28.98 | 2,388,024 | -0.24(-0.81%) |
Oct 12, 2016 | 29.50 | 29.63 | 29.16 | 29.22 | 2,788,879 | -0.21(-0.72%) |
Oct 11, 2016 | 29.72 | 29.96 | 29.17 | 29.43 | 3,389,484 | -0.32(-1.08%) |
Oct 10, 2016 | 30.11 | 30.51 | 29.71 | 29.75 | 1,838,287 | -0.30(-1.00%) |
Oct 07, 2016 | 30.20 | 30.26 | 29.85 | 30.05 | 2,783,102 | -0.03(-0.09%) |
Oct 06, 2016 | 29.63 | 30.17 | 29.52 | 30.08 | 2,647,251 | +0.18(+0.61%) |
Oct 05, 2016 | 29.75 | 30.19 | 29.54 | 29.90 | 2,878,113 | +0.39(+1.33%) |
Oct 04, 2016 | 29.79 | 30.01 | 29.39 | 29.50 | 2,596,222 | -0.26(-0.86%) |
Oct 03, 2016 | 29.53 | 29.83 | 29.48 | 29.76 | 4,158,873 | +0.19(+0.65%) |
Sep 30, 2016 | 29.29 | 29.70 | 29.03 | 29.57 | 3,465,446 | +0.52(+1.80%) |
Sep 29, 2016 | 29.91 | 30.04 | 28.81 | 29.04 | 4,719,175 | -1.00(-3.32%) |
Sep 28, 2016 | 29.20 | 30.07 | 29.19 | 30.04 | 5,173,229 | +0.84(+2.88%) |
Sep 27, 2016 | 29.02 | 29.25 | 28.88 | 29.20 | 2,737,558 | +0.15(+0.50%) |
Sep 26, 2016 | 29.39 | 29.51 | 28.99 | 29.05 | 2,273,124 | -0.51(-1.73%) |
Sep 23, 2016 | 29.56 | 29.81 | 29.51 | 29.57 | 2,382,119 | -0.11(-0.37%) |
Sep 22, 2016 | 29.50 | 29.83 | 29.40 | 29.68 | 2,779,457 | +0.34(+1.15%) |
Sep 21, 2016 | 29.17 | 29.46 | 28.86 | 29.34 | 3,539,066 | +0.13(+0.44%) |
Sep 20, 2016 | 29.54 | 29.75 | 28.95 | 29.21 | 3,754,025 | -0.28(-0.96%) |
Sep 19, 2016 | 29.84 | 30.07 | 29.37 | 29.49 | 4,369,355 | -0.18(-0.62%) |
Sep 16, 2016 | 29.53 | 29.79 | 29.13 | 29.68 | 7,025,498 | +0.03(+0.09%) |
Sep 15, 2016 | 29.56 | 29.93 | 29.02 | 29.65 | 9,127,906 | +1.45(+5.13%) |
Sep 14, 2016 | 28.36 | 28.54 | 28.09 | 28.20 | 5,371,947 | -0.23(-0.81%) |
Sep 13, 2016 | 28.38 | 28.88 | 28.12 | 28.43 | 4,464,811 | -0.23(-0.80%) |
Sep 12, 2016 | 27.57 | 28.78 | 27.47 | 28.66 | 4,582,546 | +0.96(+3.47%) |
Sep 09, 2016 | 28.39 | 28.62 | 27.70 | 27.70 | 4,441,200 | -0.97(-3.38%) |
Sep 08, 2016 | 28.23 | 28.78 | 28.21 | 28.67 | 5,106,453 | +0.29(+1.03%) |
Sep 07, 2016 | 28.48 | 28.63 | 28.30 | 28.38 | 3,666,417 | -0.15(-0.51%) |
Sep 06, 2016 | 28.01 | 28.74 | 27.96 | 28.52 | 6,188,895 | +1.31(+4.81%) |
Sep 02, 2016 | 26.91 | 27.21 | 27.21 | 27.21 | 1,781,843 | +0.49(+1.82%) |
Sep 01, 2016 | 26.87 | 27.20 | 26.55 | 26.73 | 3,588,087 | -0.14(-0.51%) |
Aug 31, 2016 | 26.55 | 26.95 | 26.55 | 26.87 | 2,460,796 | +0.27(+1.00%) |
Aug 30, 2016 | 26.57 | 26.96 | 26.48 | 26.60 | 2,966,971 | +0.12(+0.45%) |
Aug 29, 2016 | 26.46 | 26.70 | 26.41 | 26.48 | 2,150,293 | -0.07(-0.28%) |
Aug 26, 2016 | 26.76 | 26.96 | 26.41 | 26.55 | 2,080,301 | -0.14(-0.51%) |
Aug 25, 2016 | 26.86 | 26.92 | 26.67 | 26.69 | 1,904,539 | -0.25(-0.92%) |
Aug 24, 2016 | 26.93 | 27.06 | 26.83 | 26.94 | 1,993,525 | +0.01(+0.03%) |
Aug 23, 2016 | 26.93 | 27.06 | 26.73 | 26.93 | 2,708,564 | +0.13(+0.48%) |
Aug 22, 2016 | 26.72 | 26.81 | 26.50 | 26.80 | 1,992,016 | +0.09(+0.34%) |
Aug 19, 2016 | 26.50 | 26.93 | 26.50 | 26.71 | 3,243,799 | +0.05(+0.21%) |
Aug 18, 2016 | 26.16 | 26.87 | 26.16 | 26.65 | 3,759,206 | +0.45(+1.71%) |
Aug 17, 2016 | 26.38 | 26.69 | 25.90 | 26.21 | 2,918,068 | -0.20(-0.76%) |
Aug 16, 2016 | 26.83 | 26.92 | 26.41 | 26.41 | 2,058,600 | -0.54(-2.00%) |
Aug 15, 2016 | 26.76 | 27.04 | 26.73 | 26.95 | 2,730,731 | +0.13(+0.48%) |
Aug 12, 2016 | 26.99 | 26.99 | 26.55 | 26.82 | 5,243,975 | -0.21(-0.78%) |
Aug 11, 2016 | 25.94 | 27.06 | 25.91 | 27.03 | 6,529,857 | +1.35(+5.28%) |
Aug 10, 2016 | 25.67 | 25.77 | 25.36 | 25.68 | 2,248,111 | +0.08(+0.32%) |
Aug 09, 2016 | 25.71 | 25.95 | 25.58 | 25.59 | 2,099,626 | -0.16(-0.60%) |
Aug 08, 2016 | 25.90 | 26.09 | 25.66 | 25.75 | 1,925,746 | -0.09(-0.35%) |
Aug 05, 2016 | 25.94 | 26.29 | 25.81 | 25.84 | 1,989,381 | +0.07(+0.28%) |
Aug 04, 2016 | 25.57 | 26.09 | 25.57 | 25.77 | 3,447,008 | +0.21(+0.82%) |
Aug 03, 2016 | 25.21 | 25.60 | 25.20 | 25.56 | 3,635,805 | +0.32(+1.27%) |
Aug 02, 2016 | 26.18 | 26.28 | 25.21 | 25.24 | 5,262,682 | -1.11(-4.20%) |
Aug 01, 2016 | 26.22 | 26.40 | 26.02 | 26.34 | 4,010,543 | +0.10(+0.38%) |
Jul 29, 2016 | 26.26 | 26.63 | 26.10 | 26.24 | 3,112,435 | -0.06(-0.24%) |
Jul 28, 2016 | 26.37 | 26.39 | 25.91 | 26.31 | 4,319,160 | -0.26(-0.96%) |
Jul 27, 2016 | 26.32 | 26.93 | 26.12 | 26.56 | 9,457,257 | +1.08(+4.23%) |
Jul 26, 2016 | 24.76 | 25.58 | 24.53 | 25.49 | 5,477,336 | +0.82(+3.33%) |
Jul 25, 2016 | 24.69 | 25.05 | 24.54 | 24.66 | 2,538,105 | -0.04(-0.15%) |
Jul 22, 2016 | 24.61 | 24.76 | 24.38 | 24.70 | 1,771,046 | -0.03(-0.11%) |
Jul 21, 2016 | 24.38 | 24.79 | 24.38 | 24.73 | 2,357,255 | +0.41(+1.69%) |
Jul 20, 2016 | 24.28 | 24.47 | 24.19 | 24.32 | 1,727,259 | +0.09(+0.38%) |
Jul 19, 2016 | 24.18 | 24.37 | 24.08 | 24.23 | 3,004,916 | +0.01(+0.04%) |
Jul 18, 2016 | 24.22 | 24.30 | 23.98 | 24.22 | 2,360,697 | +0.00(+0.00%) |
Jul 15, 2016 | 24.41 | 24.41 | 24.07 | 24.22 | 3,026,907 | -0.11(-0.45%) |
Jul 14, 2016 | 24.57 | 24.65 | 24.21 | 24.33 | 3,723,860 | +0.05(+0.23%) |
Jul 13, 2016 | 24.78 | 24.91 | 24.22 | 24.27 | 5,132,578 | -0.48(-1.96%) |
Jul 12, 2016 | 24.60 | 25.21 | 24.56 | 24.76 | 4,948,619 | +0.41(+1.69%) |
Jul 11, 2016 | 24.39 | 24.76 | 24.28 | 24.34 | 3,044,159 | +0.12(+0.49%) |
Jul 08, 2016 | 23.64 | 24.42 | 23.39 | 24.23 | 4,542,056 | +0.83(+3.55%) |
Jul 07, 2016 | 23.09 | 23.60 | 23.09 | 23.39 | 2,655,691 | +0.63(+2.77%) |
Jul 05, 2016 | 23.51 | 23.55 | 22.69 | 22.76 | 3,822,539 | -0.89(-3.75%) |
Jul 01, 2016 | 23.48 | 23.65 | 23.65 | 23.65 | 3,457,076 | +0.22(+0.94%) |
Jun 30, 2016 | 23.34 | 23.43 | 22.98 | 23.43 | 5,238,647 | +0.21(+0.90%) |
Jun 29, 2016 | 23.03 | 23.39 | 23.03 | 23.22 | 3,975,051 | +0.16(+0.67%) |
Jun 28, 2016 | 22.55 | 23.14 | 22.51 | 23.07 | 4,311,678 | +0.67(+2.98%) |
Jun 27, 2016 | 23.02 | 23.02 | 22.28 | 22.40 | 6,252,838 | -0.95(-4.07%) |
Jun 24, 2016 | 23.85 | 24.21 | 23.31 | 23.35 | 6,879,417 | -1.68(-6.71%) |
Jun 23, 2016 | 25.04 | 25.31 | 24.95 | 25.03 | 3,119,861 | +0.19(+0.77%) |
Jun 22, 2016 | 24.85 | 25.19 | 24.66 | 24.84 | 2,260,770 | -0.03(-0.11%) |
Jun 21, 2016 | 25.15 | 25.15 | 24.70 | 24.86 | 2,486,873 | -0.30(-1.20%) |
Jun 20, 2016 | 25.31 | 25.63 | 25.14 | 25.17 | 2,294,162 | +0.19(+0.77%) |
Jun 17, 2016 | 24.64 | 25.00 | 24.55 | 24.97 | 4,072,982 | +0.25(+1.00%) |
Jun 16, 2016 | 24.29 | 24.77 | 24.00 | 24.73 | 3,006,187 | +0.23(+0.93%) |
Jun 15, 2016 | 24.31 | 24.90 | 24.21 | 24.50 | 2,370,355 | +0.21(+0.86%) |
Jun 14, 2016 | 24.65 | 24.72 | 24.08 | 24.29 | 3,189,365 | -0.37(-1.52%) |
Jun 13, 2016 | 25.00 | 25.05 | 24.65 | 24.66 | 2,448,381 | -0.37(-1.49%) |
Jun 10, 2016 | 25.06 | 25.37 | 24.88 | 25.04 | 3,648,613 | -0.29(-1.15%) |
Jun 09, 2016 | 25.49 | 25.52 | 25.09 | 25.33 | 2,507,374 | -0.16(-0.64%) |
Jun 08, 2016 | 24.93 | 25.57 | 24.92 | 25.49 | 3,339,801 | +0.53(+2.12%) |
Jun 07, 2016 | 24.83 | 25.20 | 24.69 | 24.97 | 2,738,478 | +0.16(+0.66%) |
Jun 06, 2016 | 24.66 | 24.81 | 24.42 | 24.80 | 4,053,850 | +0.04(+0.15%) |
Jun 03, 2016 | 24.95 | 24.99 | 24.39 | 24.76 | 3,019,723 | -0.34(-1.35%) |
Jun 02, 2016 | 25.00 | 25.33 | 24.95 | 25.10 | 1,980,244 | +0.10(+0.40%) |
Jun 01, 2016 | 25.37 | 25.48 | 24.83 | 25.00 | 3,642,861 | -0.54(-2.11%) |
May 31, 2016 | 25.49 | 25.61 | 25.38 | 25.54 | 3,784,777 | +0.16(+0.65%) |
May 27, 2016 | 25.02 | 25.38 | 25.38 | 25.38 | 2,527,647 | +0.38(+1.53%) |
May 26, 2016 | 25.17 | 25.38 | 24.99 | 24.99 | 3,172,196 | -0.20(-0.80%) |
May 25, 2016 | 25.53 | 25.68 | 25.14 | 25.19 | 5,046,224 | -0.27(-1.08%) |
May 24, 2016 | 25.04 | 25.56 | 24.83 | 25.47 | 4,143,767 | +0.88(+3.56%) |
May 23, 2016 | 24.84 | 24.97 | 24.51 | 24.59 | 2,681,579 | -0.22(-0.88%) |
May 20, 2016 | 24.88 | 25.23 | 24.72 | 24.81 | 3,163,152 | +0.10(+0.41%) |
May 19, 2016 | 24.83 | 25.04 | 24.52 | 24.71 | 3,622,597 | -0.32(-1.28%) |
May 18, 2016 | 25.06 | 25.41 | 24.83 | 25.03 | 2,771,342 | -0.07(-0.29%) |
May 17, 2016 | 25.07 | 25.54 | 24.96 | 25.10 | 3,858,078 | -0.06(-0.25%) |
May 16, 2016 | 25.34 | 25.57 | 25.08 | 25.17 | 4,320,953 | -0.08(-0.33%) |
May 13, 2016 | 25.43 | 25.94 | 25.19 | 25.25 | 2,506,635 | -0.31(-1.21%) |
May 12, 2016 | 25.62 | 26.02 | 25.39 | 25.56 | 2,380,413 | +0.04(+0.14%) |
May 11, 2016 | 25.92 | 26.17 | 25.51 | 25.52 | 2,522,631 | -0.42(-1.62%) |
May 10, 2016 | 25.84 | 26.14 | 25.78 | 25.94 | 3,231,543 | +0.21(+0.82%) |
May 09, 2016 | 25.83 | 26.13 | 25.72 | 25.73 | 3,485,182 | -0.01(-0.04%) |
May 06, 2016 | 25.39 | 25.76 | 25.23 | 25.74 | 5,214,740 | +0.27(+1.08%) |
May 05, 2016 | 25.56 | 25.74 | 25.28 | 25.47 | 4,828,308 | +0.15(+0.58%) |
May 04, 2016 | 25.70 | 25.83 | 25.20 | 25.32 | 7,038,038 | -0.64(-2.46%) |
May 03, 2016 | 25.95 | 26.10 | 25.33 | 25.96 | 3,927,358 | -0.31(-1.18%) |
May 02, 2016 | 26.67 | 26.67 | 26.08 | 26.27 | 4,901,506 | -0.18(-0.69%) |
Apr 29, 2016 | 27.16 | 27.34 | 26.04 | 26.45 | 7,662,872 | -0.84(-3.08%) |
Apr 28, 2016 | 27.41 | 28.02 | 27.17 | 27.29 | 5,139,722 | -0.35(-1.26%) |
Apr 27, 2016 | 27.03 | 28.37 | 26.85 | 27.64 | 13,761,389 | -2.22(-7.44%) |
Apr 26, 2016 | 29.36 | 29.99 | 29.27 | 29.86 | 2,623,922 | +0.51(+1.74%) |
Apr 25, 2016 | 29.50 | 29.50 | 29.04 | 29.35 | 1,612,629 | -0.15(-0.49%) |
Apr 22, 2016 | 29.41 | 29.66 | 29.24 | 29.50 | 2,322,197 | +0.08(+0.28%) |
Apr 21, 2016 | 29.44 | 29.73 | 29.24 | 29.42 | 1,610,641 | -0.01(-0.03%) |
Apr 20, 2016 | 29.29 | 29.65 | 29.20 | 29.43 | 2,184,492 | +0.14(+0.47%) |
Apr 19, 2016 | 29.35 | 29.69 | 28.98 | 29.29 | 2,901,827 | +0.15(+0.50%) |
Apr 18, 2016 | 28.95 | 29.40 | 28.95 | 29.14 | 1,799,300 | -0.01(-0.03%) |
Apr 15, 2016 | 29.14 | 29.19 | 28.72 | 29.15 | 2,199,654 | +0.05(+0.19%) |
Apr 14, 2016 | 29.26 | 29.41 | 28.94 | 29.10 | 1,843,955 | -0.15(-0.53%) |
Apr 13, 2016 | 28.69 | 29.37 | 28.53 | 29.25 | 3,409,176 | +0.80(+2.82%) |
Apr 12, 2016 | 28.35 | 28.71 | 28.18 | 28.45 | 2,721,729 | +0.11(+0.39%) |
Apr 11, 2016 | 28.40 | 28.79 | 28.26 | 28.34 | 2,541,557 | +0.14(+0.48%) |
Apr 08, 2016 | 28.62 | 28.70 | 28.01 | 28.21 | 2,963,971 | -0.16(-0.58%) |
Apr 07, 2016 | 28.93 | 28.97 | 28.22 | 28.37 | 4,806,679 | -0.07(-0.26%) |
Apr 06, 2016 | 28.49 | 28.54 | 28.08 | 28.44 | 4,051,504 | -0.03(-0.10%) |
Apr 05, 2016 | 28.37 | 28.71 | 28.07 | 28.47 | 5,385,324 | -0.13(-0.45%) |
Apr 04, 2016 | 29.49 | 29.55 | 28.50 | 28.60 | 3,141,498 | -1.00(-3.39%) |
Apr 01, 2016 | 29.76 | 29.76 | 29.35 | 29.60 | 2,412,236 | -0.45(-1.49%) |
Mar 31, 2016 | 29.81 | 30.10 | 29.70 | 30.05 | 3,365,532 | +0.19(+0.64%) |
Mar 30, 2016 | 29.94 | 30.36 | 29.67 | 29.85 | 2,360,117 | +0.14(+0.46%) |
Mar 29, 2016 | 28.97 | 29.83 | 28.91 | 29.72 | 2,432,592 | +0.56(+1.94%) |
Mar 28, 2016 | 29.32 | 29.40 | 29.03 | 29.15 | 1,662,118 | -0.16(-0.56%) |
Mar 24, 2016 | 29.15 | 29.32 | 29.32 | 29.32 | 2,112,214 | -0.03(-0.09%) |
Mar 23, 2016 | 29.76 | 29.82 | 29.33 | 29.34 | 2,658,334 | -0.50(-1.68%) |
Mar 22, 2016 | 29.83 | 30.05 | 29.59 | 29.85 | 2,368,406 | -0.03(-0.09%) |
Mar 21, 2016 | 29.38 | 29.98 | 29.36 | 29.87 | 2,518,777 | +0.35(+1.17%) |
Mar 18, 2016 | 29.61 | 29.88 | 29.44 | 29.53 | 7,754,312 | -0.14(-0.46%) |
Mar 17, 2016 | 29.90 | 30.16 | 29.65 | 29.66 | 4,080,243 | -0.46(-1.54%) |
Mar 16, 2016 | 29.74 | 30.22 | 29.67 | 30.13 | 3,560,808 | +0.31(+1.04%) |
Mar 15, 2016 | 29.39 | 29.86 | 29.09 | 29.82 | 3,328,398 | +0.29(+0.99%) |
Mar 14, 2016 | 29.89 | 30.06 | 29.35 | 29.53 | 3,326,183 | -0.56(-1.88%) |
Mar 11, 2016 | 29.35 | 30.10 | 29.16 | 30.09 | 3,292,231 | +1.03(+3.54%) |
Mar 10, 2016 | 29.61 | 29.78 | 28.90 | 29.06 | 4,081,277 | -0.52(-1.76%) |
Mar 09, 2016 | 29.56 | 29.87 | 29.43 | 29.58 | 3,108,800 | +0.22(+0.74%) |
Mar 08, 2016 | 29.29 | 29.60 | 29.03 | 29.36 | 5,035,396 | -0.22(-0.74%) |
Mar 07, 2016 | 29.38 | 29.78 | 29.35 | 29.58 | 3,293,627 | -0.05(-0.18%) |
Mar 04, 2016 | 28.95 | 29.65 | 28.75 | 29.64 | 3,866,113 | +0.42(+1.43%) |
Mar 03, 2016 | 28.50 | 29.31 | 28.34 | 29.22 | 3,956,010 | +0.60(+2.10%) |
Mar 02, 2016 | 28.32 | 28.70 | 28.29 | 28.62 | 2,807,705 | +0.16(+0.58%) |
Mar 01, 2016 | 27.94 | 28.50 | 27.88 | 28.45 | 3,444,824 | +1.01(+3.69%) |
Feb 29, 2016 | 27.49 | 27.98 | 27.39 | 27.44 | 3,504,429 | -0.12(-0.43%) |
Feb 26, 2016 | 27.48 | 27.79 | 27.18 | 27.56 | 3,528,565 | +0.27(+1.00%) |
Feb 25, 2016 | 26.98 | 27.29 | 26.61 | 27.29 | 2,746,023 | +0.48(+1.80%) |
Feb 24, 2016 | 26.67 | 26.88 | 26.00 | 26.80 | 3,842,419 | -0.14(-0.51%) |
Feb 23, 2016 | 27.15 | 27.60 | 26.82 | 26.94 | 4,111,215 | -0.30(-1.10%) |
Feb 22, 2016 | 27.26 | 27.60 | 26.87 | 27.24 | 4,003,652 | +0.26(+0.98%) |
Feb 19, 2016 | 27.26 | 27.33 | 26.58 | 26.98 | 4,484,708 | -0.56(-2.05%) |
Feb 18, 2016 | 28.07 | 28.24 | 27.43 | 27.54 | 2,827,090 | -0.50(-1.79%) |
Feb 17, 2016 | 27.85 | 28.31 | 27.68 | 28.04 | 3,974,016 | +0.39(+1.42%) |
Feb 16, 2016 | 27.45 | 27.69 | 26.79 | 27.65 | 5,121,083 | +0.60(+2.22%) |
Feb 12, 2016 | 26.54 | 27.05 | 27.05 | 27.05 | 6,227,974 | +0.98(+3.77%) |
Feb 11, 2016 | 25.49 | 26.49 | 25.24 | 26.06 | 4,881,727 | +0.03(+0.10%) |
Feb 10, 2016 | 25.69 | 26.76 | 25.57 | 26.04 | 7,867,399 | +1.03(+4.12%) |
Feb 09, 2016 | 24.81 | 26.13 | 23.98 | 25.01 | 9,380,388 | +1.01(+4.21%) |
Feb 08, 2016 | 24.51 | 24.65 | 23.75 | 24.00 | 8,533,301 | -0.77(-3.13%) |
Feb 05, 2016 | 25.14 | 25.81 | 24.71 | 24.77 | 4,749,997 | -0.38(-1.52%) |
Feb 04, 2016 | 25.46 | 25.77 | 24.96 | 25.15 | 6,031,306 | -0.27(-1.07%) |
Feb 03, 2016 | 26.15 | 26.27 | 24.28 | 25.43 | 5,875,970 | -0.50(-1.93%) |
Feb 02, 2016 | 26.11 | 26.28 | 25.74 | 25.93 | 4,079,866 | -0.46(-1.73%) |
Feb 01, 2016 | 25.75 | 26.56 | 25.35 | 26.38 | 5,371,989 | +0.50(+1.94%) |
Jan 29, 2016 | 25.38 | 26.05 | 25.16 | 25.88 | 6,325,741 | +0.59(+2.34%) |
Jan 28, 2016 | 26.49 | 26.78 | 25.24 | 25.29 | 4,765,863 | -0.66(-2.53%) |
Jan 27, 2016 | 26.06 | 27.01 | 25.80 | 25.95 | 4,108,181 | -0.22(-0.83%) |
Jan 26, 2016 | 25.46 | 26.44 | 25.28 | 26.16 | 3,939,426 | +0.89(+3.52%) |
Jan 25, 2016 | 25.75 | 25.83 | 24.95 | 25.27 | 3,260,893 | -0.62(-2.39%) |
Jan 22, 2016 | 25.96 | 26.81 | 25.29 | 25.89 | 6,423,512 | +0.52(+2.04%) |
Jan 21, 2016 | 25.48 | 26.04 | 25.11 | 25.37 | 4,700,653 | -0.00(-0.02%) |
Jan 20, 2016 | 24.51 | 25.84 | 24.06 | 25.38 | 5,804,179 | +0.32(+1.29%) |
Jan 19, 2016 | 25.49 | 25.56 | 24.56 | 25.06 | 4,697,589 | +0.02(+0.07%) |
Jan 15, 2016 | 24.97 | 25.04 | 25.04 | 25.04 | 4,621,914 | -0.78(-3.03%) |
Jan 14, 2016 | 25.18 | 26.16 | 24.25 | 25.82 | 5,979,419 | +0.65(+2.60%) |
Jan 13, 2016 | 26.61 | 26.76 | 24.97 | 25.16 | 6,982,619 | -1.30(-4.91%) |
Jan 12, 2016 | 26.50 | 26.89 | 25.58 | 26.46 | 5,898,383 | +0.48(+1.85%) |
Jan 11, 2016 | 25.80 | 26.10 | 25.40 | 25.98 | 5,288,151 | +0.41(+1.60%) |
Jan 08, 2016 | 26.36 | 26.51 | 25.47 | 25.57 | 5,037,859 | -0.52(-1.99%) |
Jan 07, 2016 | 26.84 | 27.04 | 25.96 | 26.09 | 4,802,183 | -1.49(-5.40%) |
Jan 06, 2016 | 27.44 | 27.66 | 27.05 | 27.58 | 5,224,975 | -0.32(-1.14%) |
Jan 05, 2016 | 29.05 | 29.10 | 27.85 | 27.90 | 5,374,102 | -1.19(-4.09%) |