Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.20 | 37.20 | 37.20 | 0 | +0.24(+0.65%) | |
Dec 29, 2016 | 36.68 | 37.02 | 36.55 | 36.96 | 618,368 | +0.22(+0.60%) |
Dec 28, 2016 | 37.51 | 37.51 | 36.68 | 36.74 | 864,738 | -0.46(-1.24%) |
Dec 27, 2016 | 37.28 | 37.48 | 36.95 | 37.20 | 825,013 | +0.04(+0.11%) |
Dec 23, 2016 | 37.16 | 37.16 | 37.16 | 0 | -0.04(-0.11%) | |
Dec 22, 2016 | 37.60 | 37.62 | 36.94 | 37.20 | 852,758 | -0.17(-0.45%) |
Dec 21, 2016 | 37.32 | 37.50 | 36.97 | 37.37 | 1,268,583 | +0.16(+0.43%) |
Dec 20, 2016 | 37.50 | 37.50 | 37.04 | 37.21 | 985,567 | +0.19(+0.51%) |
Dec 19, 2016 | 36.46 | 37.08 | 36.37 | 37.02 | 906,910 | +0.56(+1.54%) |
Dec 16, 2016 | 37.02 | 37.44 | 36.26 | 36.46 | 1,927,175 | -0.58(-1.57%) |
Dec 15, 2016 | 36.83 | 37.34 | 36.48 | 37.04 | 2,415,023 | +0.48(+1.31%) |
Dec 14, 2016 | 37.04 | 37.15 | 36.32 | 36.56 | 1,448,769 | -0.47(-1.27%) |
Dec 13, 2016 | 37.03 | 37.44 | 36.94 | 37.03 | 2,571,663 | +0.16(+0.43%) |
Dec 12, 2016 | 37.80 | 38.00 | 36.81 | 36.87 | 2,042,519 | +0.34(+0.93%) |
Dec 09, 2016 | 37.04 | 37.29 | 36.41 | 36.53 | 1,149,564 | -0.36(-0.98%) |
Dec 08, 2016 | 36.77 | 37.48 | 36.74 | 36.89 | 1,794,584 | +0.21(+0.57%) |
Dec 07, 2016 | 36.32 | 36.76 | 36.20 | 36.68 | 1,506,532 | +0.23(+0.63%) |
Dec 06, 2016 | 36.14 | 36.57 | 35.81 | 36.45 | 1,114,096 | +0.39(+1.08%) |
Dec 05, 2016 | 35.86 | 36.22 | 35.75 | 36.06 | 1,183,120 | +0.27(+0.75%) |
Dec 02, 2016 | 35.56 | 36.01 | 35.33 | 35.79 | 1,084,594 | +0.29(+0.82%) |
Dec 01, 2016 | 35.93 | 36.08 | 35.27 | 35.50 | 2,059,073 | -0.48(-1.33%) |
Nov 30, 2016 | 36.41 | 36.49 | 35.83 | 35.98 | 1,409,118 | -0.25(-0.69%) |
Nov 29, 2016 | 35.92 | 36.75 | 35.92 | 36.23 | 2,269,498 | +0.40(+1.12%) |
Nov 28, 2016 | 36.29 | 36.45 | 35.76 | 35.83 | 1,465,573 | -0.53(-1.46%) |
Nov 25, 2016 | 35.98 | 36.56 | 35.91 | 36.36 | 1,760,450 | +0.43(+1.20%) |
Nov 23, 2016 | 35.93 | 35.93 | 35.93 | 0 | +0.23(+0.64%) | |
Nov 22, 2016 | 35.48 | 36.00 | 35.20 | 35.70 | 2,957,462 | +0.21(+0.59%) |
Nov 21, 2016 | 35.90 | 35.97 | 35.28 | 35.49 | 2,012,100 | +0.04(+0.11%) |
Nov 18, 2016 | 35.00 | 35.70 | 34.94 | 35.45 | 2,579,120 | +0.45(+1.29%) |
Nov 17, 2016 | 34.73 | 35.09 | 34.42 | 35.00 | 4,607,240 | +0.00(+0.00%) |
Nov 16, 2016 | 35.00 | 35.92 | 34.68 | 35.00 | 6,312,620 | +0.03(+0.09%) |
Nov 15, 2016 | 35.05 | 35.09 | 34.61 | 34.97 | 3,773,609 | +0.12(+0.34%) |
Nov 14, 2016 | 33.87 | 35.07 | 33.65 | 34.85 | 6,084,002 | +1.29(+3.84%) |
Nov 11, 2016 | 32.88 | 33.68 | 32.60 | 33.56 | 10,453,775 | -0.55(-1.61%) |
Nov 10, 2016 | 34.07 | 34.92 | 34.02 | 34.11 | 3,496,402 | +0.45(+1.34%) |
Nov 09, 2016 | 33.47 | 33.68 | 33.26 | 33.66 | 1,616,466 | -0.22(-0.65%) |
Nov 08, 2016 | 32.93 | 33.95 | 32.88 | 33.88 | 3,369,643 | +1.00(+3.04%) |
Nov 07, 2016 | 32.16 | 33.05 | 32.16 | 32.88 | 3,878,288 | +0.73(+2.27%) |
Nov 04, 2016 | 32.30 | 32.50 | 32.00 | 32.15 | 2,282,843 | +0.24(+0.75%) |
Nov 03, 2016 | 31.25 | 32.75 | 31.25 | 31.91 | 3,973,973 | +1.65(+5.45%) |
Nov 02, 2016 | 30.07 | 30.79 | 30.02 | 30.26 | 3,015,126 | -0.02(-0.07%) |
Nov 01, 2016 | 30.51 | 30.84 | 29.91 | 30.28 | 2,492,064 | -0.27(-0.88%) |
Oct 31, 2016 | 30.68 | 30.85 | 30.03 | 30.55 | 1,615,493 | -0.16(-0.52%) |
Oct 28, 2016 | 30.64 | 31.19 | 30.49 | 30.71 | 1,739,194 | +0.14(+0.46%) |
Oct 27, 2016 | 31.25 | 31.31 | 30.26 | 30.57 | 2,180,729 | -0.93(-2.95%) |
Oct 26, 2016 | 31.18 | 31.65 | 31.18 | 31.50 | 1,269,618 | +0.13(+0.41%) |
Oct 25, 2016 | 31.90 | 32.11 | 31.14 | 31.37 | 1,737,032 | -0.61(-1.91%) |
Oct 24, 2016 | 32.25 | 32.47 | 31.77 | 31.98 | 1,172,159 | +0.07(+0.22%) |
Oct 21, 2016 | 31.73 | 31.95 | 31.47 | 31.91 | 609,548 | +0.02(+0.06%) |
Oct 20, 2016 | 31.91 | 31.97 | 31.56 | 31.89 | 1,595,745 | -0.13(-0.41%) |
Oct 19, 2016 | 31.36 | 32.10 | 31.28 | 32.02 | 837,631 | +0.56(+1.78%) |
Oct 18, 2016 | 31.20 | 31.57 | 30.97 | 31.46 | 896,213 | +0.45(+1.45%) |
Oct 17, 2016 | 31.41 | 31.41 | 30.89 | 31.01 | 1,146,226 | -0.11(-0.35%) |
Oct 14, 2016 | 30.82 | 31.48 | 30.82 | 31.12 | 1,804,497 | +0.50(+1.63%) |
Oct 13, 2016 | 30.75 | 30.88 | 30.25 | 30.62 | 1,923,729 | -0.41(-1.32%) |
Oct 12, 2016 | 31.40 | 31.59 | 30.68 | 31.03 | 4,033,176 | -0.77(-2.42%) |
Oct 11, 2016 | 31.56 | 31.92 | 31.43 | 31.80 | 3,063,234 | -0.18(-0.56%) |
Oct 10, 2016 | 31.67 | 32.05 | 31.63 | 31.98 | 2,121,056 | +0.36(+1.14%) |
Oct 07, 2016 | 31.50 | 31.72 | 31.26 | 31.62 | 2,550,349 | +0.21(+0.67%) |
Oct 06, 2016 | 30.83 | 31.46 | 30.69 | 31.41 | 1,777,928 | +0.53(+1.72%) |
Oct 05, 2016 | 30.41 | 30.89 | 30.27 | 30.88 | 2,824,345 | +0.69(+2.29%) |
Oct 04, 2016 | 30.45 | 30.68 | 30.02 | 30.19 | 946,733 | -0.04(-0.13%) |
Oct 03, 2016 | 30.11 | 30.66 | 29.88 | 30.23 | 2,027,732 | +0.12(+0.40%) |
Sep 30, 2016 | 30.03 | 30.30 | 29.57 | 30.11 | 1,929,992 | +0.05(+0.17%) |
Sep 29, 2016 | 30.44 | 30.57 | 30.02 | 30.06 | 1,191,412 | -0.40(-1.31%) |
Sep 28, 2016 | 30.49 | 30.80 | 30.29 | 30.46 | 896,833 | -0.05(-0.16%) |
Sep 27, 2016 | 30.30 | 30.55 | 30.07 | 30.51 | 1,227,574 | +0.26(+0.86%) |
Sep 26, 2016 | 30.33 | 30.33 | 30.05 | 30.25 | 752,331 | -0.03(-0.10%) |
Sep 23, 2016 | 30.62 | 30.78 | 30.23 | 30.28 | 821,476 | -0.51(-1.66%) |
Sep 22, 2016 | 30.92 | 30.95 | 30.53 | 30.79 | 1,912,731 | +0.15(+0.49%) |
Sep 21, 2016 | 30.65 | 30.75 | 30.11 | 30.64 | 7,570,583 | -0.19(-0.62%) |
Sep 20, 2016 | 31.01 | 31.17 | 30.51 | 30.83 | 1,603,994 | -0.24(-0.77%) |
Sep 19, 2016 | 30.52 | 31.47 | 30.52 | 31.07 | 1,710,889 | +0.57(+1.87%) |
Sep 16, 2016 | 30.38 | 30.60 | 29.90 | 30.50 | 1,849,489 | +0.12(+0.39%) |
Sep 15, 2016 | 29.59 | 30.62 | 29.38 | 30.38 | 1,039,010 | +0.88(+2.98%) |
Sep 14, 2016 | 29.41 | 29.87 | 29.35 | 29.50 | 894,969 | +0.09(+0.31%) |
Sep 13, 2016 | 29.65 | 29.79 | 29.21 | 29.41 | 1,704,573 | -0.47(-1.57%) |
Sep 12, 2016 | 29.55 | 29.98 | 29.03 | 29.88 | 2,318,533 | +0.12(+0.40%) |
Sep 09, 2016 | 29.50 | 29.77 | 29.28 | 29.76 | 2,084,395 | +0.03(+0.10%) |
Sep 08, 2016 | 29.82 | 29.95 | 29.61 | 29.73 | 648,983 | -0.22(-0.73%) |
Sep 07, 2016 | 29.92 | 30.34 | 29.67 | 29.95 | 1,366,513 | +0.11(+0.37%) |
Sep 06, 2016 | 30.00 | 30.03 | 29.59 | 29.84 | 807,085 | -0.03(-0.10%) |
Sep 02, 2016 | 29.82 | 29.87 | 29.87 | 29.87 | 1,250,600 | +0.07(+0.23%) |
Sep 01, 2016 | 29.55 | 29.87 | 29.45 | 29.80 | 968,349 | +0.23(+0.78%) |
Aug 31, 2016 | 29.54 | 29.63 | 29.03 | 29.57 | 1,241,985 | +0.05(+0.17%) |
Aug 30, 2016 | 29.60 | 29.87 | 29.34 | 29.52 | 825,059 | -0.04(-0.14%) |
Aug 29, 2016 | 29.60 | 29.83 | 29.38 | 29.56 | 1,217,981 | +0.12(+0.41%) |
Aug 26, 2016 | 29.63 | 29.85 | 29.25 | 29.44 | 1,004,710 | -0.33(-1.11%) |
Aug 25, 2016 | 29.92 | 30.28 | 29.57 | 29.77 | 1,053,197 | -0.18(-0.60%) |
Aug 24, 2016 | 29.45 | 30.54 | 29.41 | 29.95 | 4,913,803 | +0.76(+2.60%) |
Aug 23, 2016 | 28.74 | 29.39 | 28.74 | 29.19 | 1,091,235 | +0.44(+1.53%) |
Aug 22, 2016 | 28.76 | 28.99 | 28.50 | 28.75 | 866,186 | +0.17(+0.59%) |
Aug 19, 2016 | 28.42 | 28.77 | 28.32 | 28.58 | 668,252 | +0.04(+0.14%) |
Aug 18, 2016 | 28.56 | 28.83 | 28.44 | 28.54 | 580,023 | -0.05(-0.17%) |
Aug 17, 2016 | 28.98 | 29.07 | 28.41 | 28.59 | 1,369,045 | -0.40(-1.38%) |
Aug 16, 2016 | 29.12 | 29.14 | 28.79 | 28.99 | 848,491 | -0.09(-0.31%) |
Aug 15, 2016 | 29.01 | 29.21 | 28.82 | 29.08 | 1,307,957 | +0.27(+0.94%) |
Aug 12, 2016 | 28.52 | 28.88 | 28.28 | 28.81 | 903,848 | +0.27(+0.95%) |
Aug 11, 2016 | 29.06 | 29.19 | 28.49 | 28.54 | 1,011,576 | -0.35(-1.21%) |
Aug 10, 2016 | 28.76 | 29.19 | 28.66 | 28.89 | 1,273,730 | +0.07(+0.24%) |
Aug 09, 2016 | 28.47 | 28.91 | 28.43 | 28.82 | 1,481,743 | +0.36(+1.26%) |
Aug 08, 2016 | 29.23 | 29.56 | 28.32 | 28.46 | 3,462,758 | -0.76(-2.60%) |
Aug 05, 2016 | 28.95 | 29.58 | 28.90 | 29.22 | 1,156,180 | +0.46(+1.60%) |
Aug 04, 2016 | 29.03 | 29.56 | 28.68 | 28.76 | 1,878,266 | -0.27(-0.93%) |
Aug 03, 2016 | 28.72 | 29.08 | 28.65 | 29.03 | 1,580,411 | +0.37(+1.29%) |
Aug 02, 2016 | 29.65 | 29.89 | 28.55 | 28.66 | 3,018,141 | -0.93(-3.14%) |
Aug 01, 2016 | 29.95 | 30.32 | 29.41 | 29.59 | 2,688,301 | -0.36(-1.20%) |
Jul 29, 2016 | 30.06 | 30.22 | 29.54 | 29.95 | 1,802,146 | -0.03(-0.10%) |
Jul 28, 2016 | 30.50 | 31.63 | 28.84 | 29.98 | 5,469,502 | -1.84(-5.78%) |
Jul 27, 2016 | 31.50 | 31.84 | 31.15 | 31.82 | 1,713,413 | +0.34(+1.08%) |
Jul 26, 2016 | 31.62 | 32.05 | 31.34 | 31.48 | 850,953 | -0.05(-0.16%) |
Jul 25, 2016 | 31.63 | 31.83 | 31.36 | 31.53 | 1,329,234 | -0.10(-0.32%) |
Jul 22, 2016 | 31.71 | 31.78 | 31.29 | 31.63 | 1,499,651 | +0.04(+0.13%) |
Jul 21, 2016 | 32.01 | 32.28 | 31.44 | 31.59 | 866,325 | -0.39(-1.22%) |
Jul 20, 2016 | 31.69 | 32.21 | 31.64 | 31.98 | 762,167 | +0.42(+1.33%) |
Jul 19, 2016 | 31.65 | 31.76 | 31.41 | 31.56 | 897,850 | -0.11(-0.35%) |
Jul 18, 2016 | 31.94 | 32.10 | 31.64 | 31.67 | 1,639,978 | -0.23(-0.72%) |
Jul 15, 2016 | 32.25 | 32.76 | 31.73 | 31.90 | 1,363,540 | -0.19(-0.59%) |
Jul 14, 2016 | 32.21 | 32.21 | 31.73 | 32.09 | 766,035 | +0.34(+1.07%) |
Jul 13, 2016 | 32.67 | 32.77 | 31.74 | 31.75 | 1,135,585 | -0.72(-2.22%) |
Jul 12, 2016 | 31.64 | 32.51 | 31.64 | 32.47 | 1,633,818 | +0.33(+1.03%) |
Jul 11, 2016 | 32.34 | 32.72 | 31.97 | 32.14 | 997,903 | -0.10(-0.31%) |
Jul 08, 2016 | 31.49 | 32.45 | 31.14 | 32.24 | 990,392 | +1.10(+3.53%) |
Jul 07, 2016 | 30.74 | 31.43 | 30.63 | 31.14 | 583,610 | +1.00(+3.32%) |
Jul 05, 2016 | 30.70 | 30.70 | 29.90 | 30.14 | 665,715 | -0.65(-2.11%) |
Jul 01, 2016 | 31.04 | 30.79 | 30.79 | 30.79 | 914,200 | -0.24(-0.77%) |
Jun 30, 2016 | 30.28 | 31.03 | 30.13 | 31.03 | 1,301,841 | +0.68(+2.24%) |
Jun 29, 2016 | 29.24 | 30.51 | 29.16 | 30.35 | 940,871 | +1.34(+4.62%) |
Jun 28, 2016 | 28.99 | 29.14 | 28.66 | 29.01 | 1,343,181 | +0.49(+1.72%) |
Jun 27, 2016 | 29.58 | 30.00 | 27.88 | 28.52 | 2,096,559 | -1.34(-4.49%) |
Jun 24, 2016 | 30.62 | 31.09 | 29.80 | 29.86 | 4,128,835 | -2.27(-7.07%) |
Jun 23, 2016 | 32.00 | 32.30 | 31.77 | 32.13 | 1,903,802 | +0.13(+0.41%) |
Jun 22, 2016 | 32.22 | 32.44 | 31.92 | 32.00 | 1,253,792 | -0.15(-0.47%) |
Jun 21, 2016 | 32.16 | 32.26 | 31.72 | 32.15 | 615,011 | -0.05(-0.16%) |
Jun 20, 2016 | 32.99 | 33.09 | 32.20 | 32.20 | 1,010,884 | -0.36(-1.11%) |
Jun 17, 2016 | 32.82 | 32.82 | 32.36 | 32.56 | 979,437 | +0.22(+0.68%) |
Jun 16, 2016 | 31.63 | 32.41 | 31.56 | 32.34 | 990,736 | +0.68(+2.15%) |
Jun 15, 2016 | 31.57 | 32.03 | 31.47 | 31.66 | 542,870 | +0.21(+0.67%) |
Jun 14, 2016 | 31.44 | 31.89 | 31.23 | 31.45 | 660,499 | -0.10(-0.32%) |
Jun 13, 2016 | 31.83 | 32.15 | 31.53 | 31.55 | 1,320,993 | -0.48(-1.50%) |
Jun 10, 2016 | 32.10 | 32.10 | 31.78 | 32.03 | 877,777 | -0.37(-1.14%) |
Jun 09, 2016 | 32.42 | 32.68 | 32.25 | 32.40 | 666,865 | -0.10(-0.31%) |
Jun 08, 2016 | 32.26 | 32.55 | 32.03 | 32.50 | 814,043 | +0.34(+1.06%) |
Jun 07, 2016 | 32.17 | 32.48 | 31.84 | 32.16 | 1,034,933 | +0.00(+0.00%) |
Jun 06, 2016 | 31.93 | 32.19 | 31.76 | 32.16 | 969,565 | +0.24(+0.75%) |
Jun 03, 2016 | 31.68 | 31.96 | 31.57 | 31.92 | 643,271 | +0.11(+0.35%) |
Jun 02, 2016 | 31.46 | 31.96 | 31.46 | 31.81 | 840,091 | +0.25(+0.79%) |
Jun 01, 2016 | 30.90 | 31.57 | 30.70 | 31.56 | 1,132,187 | +0.41(+1.32%) |
May 31, 2016 | 31.08 | 31.27 | 30.92 | 31.15 | 1,064,303 | +0.10(+0.32%) |
May 27, 2016 | 30.93 | 31.05 | 31.05 | 31.05 | 585,500 | +0.17(+0.55%) |
May 26, 2016 | 31.01 | 31.20 | 30.77 | 30.88 | 566,364 | -0.11(-0.35%) |
May 25, 2016 | 30.79 | 31.23 | 30.74 | 30.99 | 1,140,076 | +0.43(+1.41%) |
May 24, 2016 | 30.12 | 30.62 | 29.84 | 30.56 | 1,073,055 | +0.74(+2.48%) |
May 23, 2016 | 29.89 | 30.12 | 29.69 | 29.82 | 791,273 | -0.06(-0.20%) |
May 20, 2016 | 29.66 | 30.14 | 29.47 | 29.88 | 900,624 | +0.38(+1.29%) |
May 19, 2016 | 29.54 | 30.05 | 29.21 | 29.50 | 607,242 | -0.19(-0.64%) |
May 18, 2016 | 29.70 | 29.92 | 29.38 | 29.69 | 756,180 | -0.02(-0.07%) |
May 17, 2016 | 29.85 | 30.31 | 29.63 | 29.71 | 1,960,026 | -0.40(-1.33%) |
May 16, 2016 | 29.86 | 30.24 | 29.66 | 30.11 | 1,534,753 | +0.23(+0.77%) |
May 13, 2016 | 29.81 | 30.18 | 29.62 | 29.88 | 3,039,857 | +0.11(+0.37%) |
May 12, 2016 | 29.89 | 30.24 | 29.50 | 29.77 | 1,165,644 | -0.09(-0.30%) |
May 11, 2016 | 29.58 | 30.30 | 29.03 | 29.86 | 2,628,237 | +0.06(+0.20%) |
May 10, 2016 | 29.57 | 29.85 | 29.40 | 29.80 | 2,002,599 | +0.24(+0.81%) |
May 09, 2016 | 30.35 | 30.60 | 29.46 | 29.56 | 2,721,773 | +0.01(+0.03%) |
May 06, 2016 | 29.06 | 29.56 | 28.90 | 29.55 | 1,696,139 | +0.45(+1.55%) |
May 05, 2016 | 29.32 | 29.60 | 28.96 | 29.10 | 1,931,058 | +0.06(+0.21%) |
May 04, 2016 | 28.65 | 29.13 | 28.65 | 29.04 | 2,572,452 | +0.27(+0.94%) |
May 03, 2016 | 28.75 | 29.25 | 28.60 | 28.77 | 12,250,510 | -1.57(-5.17%) |
May 02, 2016 | 30.50 | 30.62 | 30.14 | 30.34 | 1,445,777 | -0.07(-0.23%) |
Apr 29, 2016 | 30.59 | 30.96 | 30.00 | 30.41 | 2,843,491 | -0.13(-0.43%) |
Apr 28, 2016 | 30.00 | 31.70 | 29.74 | 30.54 | 5,047,791 | +3.81(+14.25%) |
Apr 27, 2016 | 26.82 | 28.00 | 26.21 | 26.73 | 1,970,483 | -0.15(-0.56%) |
Apr 26, 2016 | 26.54 | 27.01 | 26.35 | 26.88 | 577,272 | +0.44(+1.66%) |
Apr 25, 2016 | 26.54 | 26.76 | 26.23 | 26.44 | 465,634 | -0.32(-1.20%) |
Apr 22, 2016 | 26.27 | 26.92 | 26.18 | 26.76 | 639,294 | +0.36(+1.36%) |
Apr 21, 2016 | 26.85 | 26.85 | 26.16 | 26.40 | 1,722,672 | -0.35(-1.31%) |
Apr 20, 2016 | 26.67 | 26.82 | 26.41 | 26.75 | 911,128 | +0.13(+0.49%) |
Apr 19, 2016 | 26.67 | 27.07 | 26.55 | 26.62 | 1,244,919 | +0.03(+0.11%) |
Apr 18, 2016 | 26.70 | 26.84 | 26.34 | 26.59 | 1,492,018 | -0.32(-1.19%) |
Apr 15, 2016 | 27.42 | 27.61 | 26.79 | 26.91 | 1,845,092 | -0.70(-2.54%) |
Apr 14, 2016 | 28.41 | 28.41 | 27.60 | 27.61 | 1,231,293 | -0.70(-2.47%) |
Apr 13, 2016 | 27.26 | 28.31 | 27.23 | 28.31 | 907,151 | +1.27(+4.70%) |
Apr 12, 2016 | 27.24 | 27.31 | 26.52 | 27.04 | 1,572,102 | -0.40(-1.46%) |
Apr 11, 2016 | 27.72 | 27.88 | 27.13 | 27.44 | 479,758 | -0.20(-0.72%) |
Apr 08, 2016 | 27.49 | 27.82 | 27.11 | 27.64 | 468,666 | +0.49(+1.80%) |
Apr 07, 2016 | 27.66 | 27.82 | 26.95 | 27.15 | 508,219 | -0.73(-2.62%) |
Apr 06, 2016 | 27.52 | 27.96 | 27.36 | 27.88 | 934,857 | +0.36(+1.31%) |
Apr 05, 2016 | 27.37 | 27.67 | 27.17 | 27.52 | 1,402,570 | -0.19(-0.69%) |
Apr 04, 2016 | 27.71 | 28.04 | 27.17 | 27.71 | 1,019,298 | +0.07(+0.25%) |
Apr 01, 2016 | 27.56 | 27.78 | 27.27 | 27.64 | 966,120 | -0.28(-1.00%) |
Mar 31, 2016 | 27.36 | 28.01 | 27.29 | 27.92 | 1,284,825 | +0.60(+2.20%) |
Mar 30, 2016 | 27.14 | 27.88 | 27.14 | 27.32 | 1,401,005 | +0.48(+1.79%) |
Mar 29, 2016 | 26.23 | 26.97 | 26.16 | 26.84 | 625,173 | +0.41(+1.55%) |
Mar 28, 2016 | 26.73 | 26.85 | 26.26 | 26.43 | 575,585 | -0.09(-0.34%) |
Mar 24, 2016 | 26.20 | 26.52 | 26.52 | 26.52 | 431,800 | +0.07(+0.26%) |
Mar 23, 2016 | 27.17 | 27.22 | 26.40 | 26.45 | 577,199 | -0.70(-2.58%) |
Mar 22, 2016 | 27.10 | 27.30 | 26.87 | 27.15 | 925,402 | -0.06(-0.22%) |
Mar 21, 2016 | 27.45 | 27.70 | 26.92 | 27.21 | 876,139 | -0.03(-0.11%) |
Mar 18, 2016 | 27.54 | 28.14 | 27.22 | 27.24 | 1,223,911 | -0.33(-1.20%) |
Mar 17, 2016 | 27.12 | 27.74 | 26.99 | 27.57 | 524,483 | +0.46(+1.70%) |
Mar 16, 2016 | 26.41 | 27.27 | 26.39 | 27.11 | 746,764 | +0.50(+1.88%) |
Mar 15, 2016 | 26.65 | 26.78 | 26.42 | 26.61 | 438,979 | -0.28(-1.04%) |
Mar 14, 2016 | 26.75 | 26.98 | 26.52 | 26.89 | 651,334 | +0.01(+0.04%) |
Mar 11, 2016 | 26.45 | 26.89 | 26.17 | 26.88 | 999,155 | +0.67(+2.56%) |
Mar 10, 2016 | 26.39 | 26.93 | 25.59 | 26.21 | 1,089,817 | +0.01(+0.04%) |
Mar 09, 2016 | 26.08 | 26.66 | 25.73 | 26.20 | 1,098,993 | +0.38(+1.47%) |
Mar 08, 2016 | 26.91 | 26.97 | 25.79 | 25.82 | 1,718,745 | -1.14(-4.23%) |
Mar 07, 2016 | 27.20 | 27.41 | 26.44 | 26.96 | 1,491,937 | -0.47(-1.71%) |
Mar 04, 2016 | 27.15 | 27.54 | 27.07 | 27.43 | 1,173,744 | +0.31(+1.14%) |
Mar 03, 2016 | 27.20 | 27.56 | 26.44 | 27.12 | 2,302,566 | -0.08(-0.29%) |
Mar 02, 2016 | 26.28 | 27.32 | 26.28 | 27.20 | 1,729,398 | +0.79(+2.99%) |
Mar 01, 2016 | 25.30 | 26.73 | 24.70 | 26.41 | 2,339,167 | +1.22(+4.84%) |
Feb 29, 2016 | 25.01 | 25.71 | 24.73 | 25.19 | 2,482,618 | +0.13(+0.52%) |
Feb 26, 2016 | 25.03 | 25.17 | 23.30 | 25.06 | 1,005,108 | +0.22(+0.89%) |
Feb 25, 2016 | 25.11 | 25.84 | 24.48 | 24.84 | 1,031,160 | -0.38(-1.51%) |
Feb 24, 2016 | 24.57 | 25.32 | 24.02 | 25.22 | 1,929,068 | +0.28(+1.12%) |
Feb 23, 2016 | 25.08 | 25.22 | 24.73 | 24.94 | 1,716,859 | -0.18(-0.72%) |
Feb 22, 2016 | 24.43 | 25.20 | 23.88 | 25.12 | 2,363,521 | +1.07(+4.45%) |
Feb 19, 2016 | 24.68 | 24.89 | 23.46 | 24.05 | 3,239,858 | +1.52(+6.75%) |
Feb 18, 2016 | 23.21 | 23.96 | 22.38 | 22.53 | 3,001,342 | -0.56(-2.43%) |
Feb 17, 2016 | 22.26 | 23.32 | 22.22 | 23.09 | 2,449,484 | +0.91(+4.10%) |
Feb 16, 2016 | 21.30 | 22.29 | 21.30 | 22.18 | 1,726,427 | +1.64(+7.98%) |
Feb 12, 2016 | 19.97 | 20.54 | 20.54 | 20.54 | 1,202,200 | +0.74(+3.74%) |
Feb 11, 2016 | 20.18 | 20.43 | 19.37 | 19.80 | 1,441,763 | -0.70(-3.41%) |
Feb 10, 2016 | 20.41 | 20.92 | 20.08 | 20.50 | 1,686,423 | +0.29(+1.43%) |
Feb 09, 2016 | 20.00 | 20.60 | 20.00 | 20.21 | 1,821,592 | -0.02(-0.10%) |
Feb 08, 2016 | 21.10 | 21.10 | 19.76 | 20.23 | 2,171,468 | -1.17(-5.47%) |
Feb 05, 2016 | 21.97 | 22.50 | 21.29 | 21.40 | 1,551,808 | -0.72(-3.25%) |
Feb 04, 2016 | 21.79 | 22.23 | 21.77 | 22.12 | 845,188 | +0.29(+1.33%) |
Feb 03, 2016 | 21.68 | 22.11 | 20.53 | 21.83 | 1,597,722 | +0.37(+1.72%) |
Feb 02, 2016 | 22.87 | 23.28 | 21.39 | 21.46 | 1,618,741 | -1.58(-6.86%) |
Feb 01, 2016 | 22.24 | 23.18 | 21.95 | 23.04 | 1,740,206 | +0.62(+2.77%) |
Jan 29, 2016 | 21.42 | 22.46 | 21.27 | 22.42 | 1,774,223 | +1.09(+5.11%) |
Jan 28, 2016 | 21.76 | 21.86 | 21.14 | 21.33 | 1,209,334 | -0.18(-0.84%) |
Jan 27, 2016 | 22.10 | 22.29 | 21.41 | 21.51 | 1,069,384 | -0.84(-3.76%) |
Jan 26, 2016 | 21.86 | 22.59 | 21.85 | 22.35 | 922,853 | +0.64(+2.95%) |
Jan 25, 2016 | 22.31 | 22.59 | 21.69 | 21.71 | 1,405,043 | -0.81(-3.60%) |
Jan 22, 2016 | 22.20 | 22.80 | 21.90 | 22.52 | 1,640,210 | +0.61(+2.78%) |
Jan 21, 2016 | 21.96 | 21.96 | 21.41 | 21.91 | 1,470,221 | +0.14(+0.64%) |
Jan 20, 2016 | 21.97 | 22.01 | 20.79 | 21.77 | 4,232,134 | -0.55(-2.46%) |
Jan 19, 2016 | 22.92 | 23.11 | 22.10 | 22.32 | 1,930,027 | -0.41(-1.80%) |
Jan 15, 2016 | 22.76 | 22.73 | 22.73 | 22.73 | 1,954,300 | -0.58(-2.49%) |
Jan 14, 2016 | 23.20 | 23.35 | 22.84 | 23.31 | 2,802,980 | +0.25(+1.08%) |
Jan 13, 2016 | 23.63 | 24.20 | 22.23 | 23.06 | 2,181,305 | -0.45(-1.91%) |
Jan 12, 2016 | 23.58 | 23.65 | 22.66 | 23.51 | 2,617,994 | +0.23(+0.99%) |
Jan 11, 2016 | 23.54 | 23.70 | 22.77 | 23.28 | 1,493,271 | -0.08(-0.34%) |
Jan 08, 2016 | 23.59 | 24.41 | 23.02 | 23.36 | 1,779,934 | -0.06(-0.26%) |
Jan 07, 2016 | 24.03 | 24.33 | 23.07 | 23.42 | 1,841,272 | -1.02(-4.17%) |
Jan 06, 2016 | 24.87 | 25.14 | 23.95 | 24.44 | 2,638,237 | -0.67(-2.69%) |
Jan 05, 2016 | 25.60 | 25.80 | 24.64 | 25.11 | 2,388,299 | -0.49(-1.89%) |