Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.80 | 27.80 | 27.80 | 0 | -0.98(-3.40%) | |
Dec 29, 2016 | 27.15 | 28.81 | 27.05 | 28.78 | 14,819,508 | +2.03(+7.60%) |
Dec 28, 2016 | 26.61 | 26.82 | 26.34 | 26.75 | 7,553,059 | +0.15(+0.58%) |
Dec 27, 2016 | 26.77 | 27.12 | 26.25 | 26.59 | 6,768,720 | +0.11(+0.40%) |
Dec 23, 2016 | 26.48 | 26.48 | 26.48 | 0 | +0.83(+3.24%) | |
Dec 22, 2016 | 25.62 | 26.01 | 25.51 | 25.65 | 5,515,045 | -0.09(-0.35%) |
Dec 21, 2016 | 26.01 | 26.07 | 25.49 | 25.74 | 6,502,801 | -0.09(-0.35%) |
Dec 20, 2016 | 25.43 | 25.91 | 25.17 | 25.83 | 7,083,631 | -0.10(-0.38%) |
Dec 19, 2016 | 25.87 | 26.17 | 25.54 | 25.93 | 8,567,041 | +0.10(+0.38%) |
Dec 16, 2016 | 25.51 | 25.95 | 25.24 | 25.83 | 20,527,242 | +0.61(+2.43%) |
Dec 15, 2016 | 25.15 | 25.60 | 24.80 | 25.22 | 14,233,855 | -0.63(-2.43%) |
Dec 14, 2016 | 27.81 | 28.09 | 25.82 | 25.85 | 14,713,787 | -1.79(-6.47%) |
Dec 13, 2016 | 26.57 | 27.69 | 26.49 | 27.64 | 10,233,320 | +1.04(+3.90%) |
Dec 12, 2016 | 26.98 | 27.02 | 26.49 | 26.60 | 8,887,349 | -0.16(-0.58%) |
Dec 09, 2016 | 27.42 | 27.46 | 26.59 | 26.75 | 11,270,976 | -0.88(-3.19%) |
Dec 08, 2016 | 27.52 | 27.79 | 27.31 | 27.64 | 7,385,974 | +0.20(+0.74%) |
Dec 07, 2016 | 27.29 | 27.76 | 27.13 | 27.43 | 10,590,579 | +0.49(+1.82%) |
Dec 06, 2016 | 27.25 | 27.63 | 26.84 | 26.94 | 8,932,885 | -0.33(-1.23%) |
Dec 05, 2016 | 26.65 | 27.68 | 26.60 | 27.28 | 11,411,784 | -0.08(-0.30%) |
Dec 02, 2016 | 26.52 | 27.42 | 26.19 | 27.36 | 10,689,520 | +1.07(+4.06%) |
Dec 01, 2016 | 26.15 | 26.76 | 25.68 | 26.29 | 16,686,346 | -0.14(-0.52%) |
Nov 30, 2016 | 26.89 | 27.05 | 25.91 | 26.43 | 15,715,080 | -0.90(-3.31%) |
Nov 29, 2016 | 26.68 | 27.56 | 26.52 | 27.33 | 9,663,544 | +0.08(+0.30%) |
Nov 28, 2016 | 26.27 | 27.29 | 26.12 | 27.25 | 10,923,912 | +1.25(+4.79%) |
Nov 25, 2016 | 25.84 | 26.19 | 25.71 | 26.01 | 4,321,482 | +0.34(+1.33%) |
Nov 23, 2016 | 25.66 | 25.66 | 25.66 | 0 | -1.38(-5.12%) | |
Nov 22, 2016 | 27.19 | 27.20 | 26.17 | 27.05 | 9,679,695 | +0.11(+0.39%) |
Nov 21, 2016 | 26.97 | 27.22 | 26.68 | 26.94 | 6,881,608 | +0.31(+1.16%) |
Nov 18, 2016 | 26.49 | 27.16 | 26.27 | 26.63 | 10,505,826 | -0.01(-0.03%) |
Nov 17, 2016 | 27.61 | 27.92 | 26.21 | 26.64 | 9,830,609 | -0.86(-3.14%) |
Nov 16, 2016 | 27.55 | 27.61 | 26.93 | 27.50 | 7,936,471 | -0.12(-0.44%) |
Nov 15, 2016 | 26.36 | 27.72 | 26.27 | 27.63 | 11,964,510 | +1.07(+4.02%) |
Nov 14, 2016 | 25.45 | 26.69 | 24.60 | 26.56 | 16,761,762 | +0.82(+3.20%) |
Nov 11, 2016 | 28.01 | 28.16 | 25.55 | 25.74 | 18,858,620 | -2.52(-8.91%) |
Nov 10, 2016 | 30.05 | 30.06 | 28.02 | 28.25 | 13,555,219 | -1.92(-6.37%) |
Nov 09, 2016 | 31.16 | 31.28 | 29.52 | 30.18 | 14,606,976 | +0.80(+2.72%) |
Nov 08, 2016 | 29.80 | 30.18 | 29.04 | 29.38 | 8,598,773 | -0.35(-1.18%) |
Nov 07, 2016 | 30.00 | 30.00 | 29.17 | 29.73 | 9,867,926 | -1.07(-3.47%) |
Nov 04, 2016 | 30.64 | 30.92 | 30.30 | 30.80 | 7,016,597 | +0.04(+0.13%) |
Nov 03, 2016 | 30.45 | 30.88 | 30.15 | 30.75 | 5,651,454 | +0.46(+1.53%) |
Nov 02, 2016 | 31.41 | 31.67 | 30.09 | 30.29 | 10,590,875 | -0.63(-2.03%) |
Nov 01, 2016 | 30.71 | 31.34 | 30.33 | 30.92 | 13,159,477 | +0.74(+2.46%) |
Oct 31, 2016 | 29.00 | 30.22 | 28.73 | 30.18 | 9,859,714 | +1.35(+4.69%) |
Oct 28, 2016 | 28.43 | 29.26 | 28.16 | 28.82 | 7,665,266 | +0.48(+1.70%) |
Oct 27, 2016 | 29.38 | 29.64 | 27.82 | 28.34 | 10,181,348 | -1.13(-3.84%) |
Oct 26, 2016 | 29.70 | 29.88 | 29.13 | 29.48 | 5,654,911 | -0.33(-1.12%) |
Oct 25, 2016 | 29.30 | 30.11 | 29.16 | 29.81 | 7,592,566 | +0.61(+2.09%) |
Oct 24, 2016 | 29.79 | 29.88 | 28.97 | 29.20 | 6,372,828 | -0.42(-1.40%) |
Oct 21, 2016 | 29.98 | 30.14 | 29.33 | 29.61 | 5,908,853 | -0.54(-1.78%) |
Oct 20, 2016 | 30.12 | 30.27 | 29.61 | 30.15 | 6,523,765 | +0.02(+0.08%) |
Oct 19, 2016 | 30.05 | 30.27 | 29.28 | 30.13 | 8,642,983 | +0.66(+2.24%) |
Oct 18, 2016 | 29.00 | 29.57 | 28.72 | 29.47 | 7,398,486 | +0.93(+3.25%) |
Oct 17, 2016 | 28.23 | 28.78 | 28.18 | 28.54 | 6,121,899 | +0.65(+2.34%) |
Oct 14, 2016 | 27.98 | 28.53 | 27.88 | 27.89 | 5,984,130 | -0.47(-1.67%) |
Oct 13, 2016 | 28.43 | 29.04 | 27.94 | 28.36 | 7,269,603 | +0.24(+0.84%) |
Oct 12, 2016 | 27.64 | 28.34 | 27.47 | 28.12 | 7,281,448 | +0.55(+1.98%) |
Oct 11, 2016 | 27.63 | 28.06 | 27.12 | 27.58 | 9,690,368 | -0.17(-0.62%) |
Oct 10, 2016 | 27.85 | 28.16 | 27.52 | 27.75 | 5,358,749 | +0.07(+0.27%) |
Oct 07, 2016 | 28.34 | 28.39 | 27.35 | 27.68 | 10,191,486 | -0.07(-0.24%) |
Oct 06, 2016 | 27.39 | 27.93 | 27.27 | 27.74 | 12,866,858 | -0.44(-1.56%) |
Oct 05, 2016 | 28.23 | 28.60 | 27.71 | 28.18 | 10,826,587 | +0.28(+0.99%) |
Oct 04, 2016 | 29.88 | 30.04 | 27.70 | 27.90 | 15,967,445 | -3.14(-10.10%) |
Oct 03, 2016 | 31.81 | 32.04 | 30.84 | 31.04 | 6,466,263 | -0.97(-3.03%) |
Sep 30, 2016 | 32.16 | 32.48 | 31.88 | 32.01 | 7,526,754 | +0.20(+0.61%) |
Sep 29, 2016 | 31.75 | 32.07 | 31.43 | 31.81 | 5,114,218 | -0.13(-0.41%) |
Sep 28, 2016 | 31.28 | 32.07 | 30.80 | 31.94 | 6,009,513 | +0.59(+1.90%) |
Sep 27, 2016 | 31.67 | 31.67 | 30.89 | 31.35 | 7,403,079 | -0.64(-1.99%) |
Sep 26, 2016 | 32.21 | 32.62 | 31.97 | 31.99 | 6,568,629 | -0.24(-0.76%) |
Sep 23, 2016 | 32.92 | 33.33 | 32.03 | 32.23 | 8,824,100 | -0.99(-2.97%) |
Sep 22, 2016 | 33.82 | 34.19 | 32.79 | 33.22 | 8,729,008 | -0.21(-0.63%) |
Sep 21, 2016 | 31.64 | 33.52 | 31.51 | 33.43 | 13,730,427 | +2.35(+7.55%) |
Sep 20, 2016 | 31.27 | 31.50 | 30.78 | 31.08 | 6,611,775 | -0.23(-0.73%) |
Sep 19, 2016 | 31.60 | 31.68 | 31.14 | 31.31 | 6,288,539 | +0.14(+0.44%) |
Sep 16, 2016 | 31.63 | 31.72 | 30.84 | 31.17 | 15,743,998 | -0.77(-2.40%) |
Sep 15, 2016 | 31.27 | 32.10 | 31.15 | 31.94 | 8,993,373 | +0.49(+1.55%) |
Sep 14, 2016 | 31.92 | 32.15 | 31.02 | 31.45 | 9,211,507 | -0.34(-1.08%) |
Sep 13, 2016 | 32.49 | 32.64 | 31.41 | 31.79 | 7,430,320 | -1.07(-3.26%) |
Sep 12, 2016 | 31.55 | 33.04 | 31.27 | 32.86 | 8,997,701 | +0.86(+2.70%) |
Sep 09, 2016 | 33.61 | 33.63 | 31.87 | 32.00 | 9,604,241 | -1.86(-5.51%) |
Sep 08, 2016 | 34.17 | 34.76 | 33.76 | 33.86 | 5,866,866 | -0.41(-1.19%) |
Sep 07, 2016 | 34.00 | 34.29 | 33.49 | 34.27 | 6,182,086 | +0.07(+0.21%) |
Sep 06, 2016 | 33.46 | 34.20 | 32.78 | 34.20 | 9,485,213 | +1.20(+3.65%) |
Sep 02, 2016 | 32.80 | 32.99 | 32.99 | 32.99 | 9,963,711 | +0.89(+2.76%) |
Sep 01, 2016 | 30.96 | 32.11 | 30.63 | 32.10 | 9,560,492 | +0.97(+3.11%) |
Aug 31, 2016 | 30.96 | 31.40 | 30.74 | 31.13 | 10,275,384 | -0.29(-0.93%) |
Aug 30, 2016 | 33.31 | 33.02 | 31.16 | 31.43 | 10,813,337 | -1.88(-5.65%) |
Aug 29, 2016 | 32.22 | 33.50 | 32.18 | 33.31 | 7,314,045 | +0.80(+2.45%) |
Aug 26, 2016 | 33.20 | 33.75 | 32.14 | 32.51 | 8,718,847 | -0.19(-0.57%) |
Aug 25, 2016 | 32.49 | 33.36 | 32.23 | 32.70 | 9,884,516 | +0.25(+0.78%) |
Aug 24, 2016 | 34.60 | 34.60 | 32.23 | 32.45 | 13,945,041 | -2.69(-7.65%) |
Aug 23, 2016 | 35.63 | 35.68 | 35.08 | 35.13 | 4,902,611 | -0.14(-0.39%) |
Aug 22, 2016 | 35.41 | 35.60 | 35.06 | 35.27 | 6,051,053 | -0.69(-1.92%) |
Aug 19, 2016 | 35.56 | 36.08 | 35.21 | 35.96 | 6,511,743 | -0.21(-0.59%) |
Aug 18, 2016 | 36.09 | 36.39 | 35.69 | 36.17 | 5,905,790 | +0.35(+0.98%) |
Aug 17, 2016 | 35.87 | 36.11 | 34.95 | 35.82 | 10,438,029 | -0.24(-0.65%) |
Aug 16, 2016 | 36.65 | 36.72 | 35.70 | 36.06 | 9,092,117 | -0.51(-1.40%) |
Aug 15, 2016 | 36.77 | 37.01 | 36.47 | 36.57 | 4,391,691 | -0.20(-0.55%) |
Aug 12, 2016 | 37.44 | 37.51 | 36.61 | 36.78 | 5,035,987 | -0.21(-0.57%) |
Aug 11, 2016 | 37.20 | 37.38 | 36.80 | 36.99 | 6,034,132 | -0.11(-0.31%) |
Aug 10, 2016 | 37.26 | 37.47 | 36.53 | 37.10 | 7,792,417 | +0.46(+1.27%) |
Aug 09, 2016 | 36.45 | 37.02 | 36.22 | 36.64 | 6,672,162 | +0.29(+0.78%) |
Aug 08, 2016 | 35.93 | 36.71 | 35.93 | 36.35 | 6,323,726 | +0.18(+0.50%) |
Aug 05, 2016 | 35.65 | 36.22 | 35.49 | 36.17 | 8,731,016 | -0.39(-1.07%) |
Aug 04, 2016 | 36.71 | 37.00 | 36.50 | 36.57 | 6,646,348 | -0.09(-0.24%) |
Aug 03, 2016 | 37.19 | 37.19 | 36.40 | 36.66 | 8,374,193 | -0.68(-1.83%) |
Aug 02, 2016 | 36.54 | 37.38 | 36.29 | 37.34 | 12,590,717 | +1.38(+3.85%) |
Aug 01, 2016 | 35.65 | 36.02 | 34.97 | 35.95 | 7,344,756 | +0.13(+0.36%) |
Jul 29, 2016 | 35.04 | 35.95 | 34.73 | 35.82 | 11,374,487 | +1.08(+3.12%) |
Jul 28, 2016 | 34.56 | 34.86 | 34.01 | 34.74 | 7,623,364 | +0.29(+0.83%) |
Jul 27, 2016 | 33.68 | 34.68 | 33.10 | 34.46 | 11,538,087 | +0.97(+2.89%) |
Jul 26, 2016 | 32.89 | 33.61 | 32.71 | 33.49 | 6,840,719 | +0.81(+2.49%) |
Jul 25, 2016 | 33.42 | 33.42 | 32.29 | 32.67 | 7,209,410 | -0.93(-2.76%) |
Jul 22, 2016 | 32.86 | 33.78 | 32.76 | 33.60 | 7,778,366 | +0.61(+1.85%) |
Jul 21, 2016 | 32.80 | 33.28 | 32.37 | 32.99 | 11,487,873 | +1.00(+3.13%) |
Jul 20, 2016 | 33.12 | 33.13 | 31.79 | 31.99 | 11,508,091 | -1.71(-5.07%) |
Jul 19, 2016 | 33.72 | 33.84 | 33.38 | 33.70 | 6,402,223 | -0.20(-0.58%) |
Jul 18, 2016 | 33.72 | 33.89 | 33.33 | 33.89 | 5,370,558 | +0.24(+0.73%) |
Jul 15, 2016 | 33.58 | 33.85 | 33.41 | 33.65 | 6,444,157 | -0.24(-0.70%) |
Jul 14, 2016 | 32.70 | 33.94 | 32.51 | 33.89 | 8,777,292 | +0.60(+1.81%) |
Jul 13, 2016 | 33.09 | 33.60 | 33.03 | 33.28 | 10,598,028 | +0.75(+2.30%) |
Jul 12, 2016 | 33.11 | 33.34 | 32.49 | 32.54 | 11,567,000 | -0.90(-2.68%) |
Jul 11, 2016 | 33.10 | 33.46 | 32.87 | 33.43 | 8,289,918 | -0.07(-0.19%) |
Jul 08, 2016 | 33.15 | 33.35 | 32.87 | 33.50 | 13,277,201 | +0.15(+0.44%) |
Jul 07, 2016 | 33.21 | 33.60 | 32.76 | 33.35 | 11,524,107 | -0.37(-1.11%) |
Jul 06, 2016 | 33.40 | 33.76 | 32.99 | 33.72 | 13,197,029 | +0.85(+2.58%) |
Jul 05, 2016 | 33.37 | 33.37 | 32.19 | 32.88 | 10,129,696 | +0.03(+0.10%) |
Jul 01, 2016 | 32.45 | 32.84 | 32.84 | 32.84 | 12,204,699 | +0.99(+3.12%) |
Jun 30, 2016 | 31.13 | 31.95 | 30.75 | 31.85 | 10,463,076 | +1.16(+3.79%) |
Jun 29, 2016 | 30.65 | 30.91 | 30.53 | 30.69 | 9,748,292 | +0.42(+1.40%) |
Jun 28, 2016 | 30.06 | 30.75 | 29.95 | 30.26 | 9,805,205 | -0.42(-1.38%) |
Jun 27, 2016 | 30.69 | 31.31 | 30.00 | 30.69 | 12,578,999 | +0.41(+1.34%) |
Jun 24, 2016 | 31.35 | 31.49 | 29.84 | 30.28 | 16,670,063 | +1.47(+5.09%) |
Jun 23, 2016 | 28.83 | 29.21 | 28.57 | 28.81 | 6,269,900 | -0.27(-0.92%) |
Jun 22, 2016 | 28.30 | 29.16 | 28.08 | 29.08 | 8,286,085 | +0.72(+2.56%) |
Jun 21, 2016 | 28.15 | 28.68 | 27.92 | 28.36 | 7,813,489 | -0.41(-1.42%) |
Jun 20, 2016 | 28.24 | 28.90 | 28.12 | 28.77 | 9,846,713 | -0.26(-0.90%) |
Jun 17, 2016 | 29.40 | 29.55 | 28.61 | 29.03 | 20,251,434 | +0.03(+0.11%) |
Jun 16, 2016 | 30.39 | 30.44 | 28.79 | 28.99 | 11,989,601 | -0.51(-1.74%) |
Jun 15, 2016 | 28.67 | 29.89 | 28.57 | 29.51 | 10,164,285 | +0.89(+3.10%) |
Jun 14, 2016 | 29.34 | 29.36 | 28.31 | 28.62 | 8,856,254 | -0.60(-2.06%) |
Jun 13, 2016 | 29.99 | 30.13 | 28.93 | 29.22 | 8,883,495 | +0.08(+0.28%) |
Jun 10, 2016 | 29.30 | 29.97 | 28.83 | 29.14 | 9,698,024 | -0.09(-0.31%) |
Jun 09, 2016 | 28.89 | 29.28 | 28.74 | 29.23 | 7,649,451 | +0.42(+1.47%) |
Jun 08, 2016 | 29.40 | 29.64 | 28.72 | 28.81 | 10,322,861 | +0.35(+1.23%) |
Jun 07, 2016 | 28.55 | 28.80 | 28.33 | 28.46 | 7,928,884 | -0.37(-1.29%) |
Jun 06, 2016 | 28.72 | 29.03 | 28.28 | 28.83 | 11,954,372 | +0.02(+0.08%) |
Jun 03, 2016 | 27.56 | 28.85 | 27.45 | 28.80 | 14,160,426 | +2.48(+9.43%) |
Jun 02, 2016 | 26.26 | 26.60 | 25.86 | 26.32 | 9,160,685 | -0.25(-0.95%) |
Jun 01, 2016 | 26.46 | 26.83 | 26.08 | 26.57 | 10,008,771 | +0.20(+0.77%) |
May 31, 2016 | 25.90 | 26.90 | 25.73 | 26.37 | 22,775,316 | +0.37(+1.41%) |
May 27, 2016 | 26.23 | 26.00 | 26.00 | 26.00 | 10,664,433 | -0.40(-1.51%) |
May 26, 2016 | 26.68 | 26.91 | 26.10 | 26.40 | 9,696,070 | +0.06(+0.22%) |
May 25, 2016 | 25.69 | 26.57 | 25.11 | 26.34 | 12,981,796 | +0.52(+2.02%) |
May 24, 2016 | 26.91 | 27.04 | 25.79 | 25.82 | 14,177,556 | -1.70(-6.18%) |
May 23, 2016 | 26.90 | 27.91 | 26.69 | 27.52 | 9,259,000 | +0.08(+0.30%) |
May 20, 2016 | 27.97 | 28.06 | 26.75 | 27.44 | 12,156,678 | -0.33(-1.20%) |
May 19, 2016 | 26.47 | 27.95 | 26.34 | 27.78 | 12,566,107 | +0.50(+1.85%) |
May 18, 2016 | 28.44 | 29.01 | 27.18 | 27.27 | 14,992,038 | -1.65(-5.71%) |
May 17, 2016 | 28.61 | 29.09 | 28.25 | 28.92 | 11,456,746 | +0.11(+0.37%) |
May 16, 2016 | 28.22 | 28.92 | 28.19 | 28.82 | 14,788,794 | +1.10(+3.96%) |
May 13, 2016 | 27.18 | 27.85 | 26.98 | 27.72 | 10,296,681 | +0.70(+2.59%) |
May 12, 2016 | 27.70 | 27.85 | 26.87 | 27.02 | 8,077,725 | -0.55(-1.98%) |
May 11, 2016 | 27.54 | 28.23 | 26.64 | 27.57 | 12,115,691 | +0.69(+2.57%) |
May 10, 2016 | 25.99 | 26.99 | 25.82 | 26.87 | 9,902,054 | +0.98(+3.77%) |
May 09, 2016 | 26.75 | 26.76 | 25.87 | 25.90 | 10,835,679 | -1.87(-6.74%) |
May 06, 2016 | 27.07 | 28.17 | 27.07 | 27.77 | 8,792,341 | +1.03(+3.86%) |
May 05, 2016 | 26.65 | 27.09 | 26.34 | 26.74 | 7,415,452 | +0.42(+1.58%) |
May 04, 2016 | 27.16 | 27.53 | 26.07 | 26.32 | 9,467,324 | -1.20(-4.37%) |
May 03, 2016 | 28.07 | 28.15 | 27.17 | 27.52 | 9,135,747 | -0.41(-1.48%) |
May 02, 2016 | 28.53 | 28.64 | 27.61 | 27.94 | 10,414,928 | -0.51(-1.80%) |
Apr 29, 2016 | 27.11 | 28.47 | 27.10 | 28.45 | 14,376,327 | +1.61(+6.00%) |
Apr 28, 2016 | 26.18 | 27.34 | 26.17 | 26.84 | 10,532,958 | +0.72(+2.77%) |
Apr 27, 2016 | 26.13 | 26.31 | 25.43 | 26.12 | 10,621,394 | +0.11(+0.41%) |
Apr 26, 2016 | 25.78 | 26.12 | 25.38 | 26.01 | 8,618,978 | +0.70(+2.76%) |
Apr 25, 2016 | 25.50 | 25.70 | 25.10 | 25.31 | 6,955,563 | -0.10(-0.38%) |
Apr 22, 2016 | 25.91 | 26.32 | 24.95 | 25.41 | 9,510,897 | -0.78(-2.98%) |
Apr 21, 2016 | 25.19 | 26.51 | 25.19 | 26.19 | 15,731,934 | +1.42(+5.71%) |
Apr 20, 2016 | 25.04 | 25.83 | 24.59 | 24.77 | 12,759,740 | -0.37(-1.49%) |
Apr 19, 2016 | 24.64 | 25.31 | 24.48 | 25.15 | 10,526,248 | +1.18(+4.92%) |
Apr 18, 2016 | 23.82 | 24.03 | 23.44 | 23.97 | 7,386,027 | +0.07(+0.31%) |
Apr 15, 2016 | 23.52 | 23.98 | 23.20 | 23.90 | 8,314,965 | +0.56(+2.41%) |
Apr 14, 2016 | 24.02 | 24.12 | 22.99 | 23.33 | 10,819,751 | -0.65(-2.71%) |
Apr 13, 2016 | 24.74 | 24.79 | 23.88 | 23.99 | 11,971,776 | -0.94(-3.75%) |
Apr 12, 2016 | 25.41 | 25.43 | 24.41 | 24.92 | 11,870,978 | -0.39(-1.54%) |
Apr 11, 2016 | 24.05 | 25.34 | 23.88 | 25.31 | 15,104,442 | +1.64(+6.91%) |
Apr 08, 2016 | 22.88 | 23.89 | 22.87 | 23.68 | 9,676,100 | +0.93(+4.08%) |
Apr 07, 2016 | 22.88 | 23.23 | 22.72 | 22.75 | 10,752,861 | +0.18(+0.79%) |
Apr 06, 2016 | 21.97 | 22.58 | 21.97 | 22.57 | 6,595,721 | +0.36(+1.61%) |
Apr 05, 2016 | 21.83 | 22.24 | 21.56 | 22.21 | 7,634,185 | +0.81(+3.80%) |
Apr 04, 2016 | 21.64 | 21.65 | 21.25 | 21.40 | 5,090,533 | -0.26(-1.20%) |
Apr 01, 2016 | 21.15 | 21.69 | 20.85 | 21.66 | 7,770,470 | +0.03(+0.15%) |
Mar 31, 2016 | 21.94 | 22.05 | 21.50 | 21.63 | 6,296,995 | -0.14(-0.64%) |
Mar 30, 2016 | 21.75 | 21.89 | 21.31 | 21.76 | 10,347,285 | -0.16(-0.74%) |
Mar 29, 2016 | 20.98 | 21.99 | 20.76 | 21.93 | 10,522,147 | +1.02(+4.86%) |
Mar 28, 2016 | 20.90 | 20.97 | 20.60 | 20.91 | 5,821,125 | +0.24(+1.18%) |
Mar 24, 2016 | 20.45 | 20.67 | 20.67 | 20.67 | 11,357,508 | +0.34(+1.68%) |
Mar 23, 2016 | 21.60 | 21.61 | 20.31 | 20.32 | 16,221,162 | -1.96(-8.80%) |
Mar 22, 2016 | 22.90 | 23.02 | 22.03 | 22.29 | 7,429,758 | -0.33(-1.44%) |
Mar 21, 2016 | 22.48 | 22.85 | 22.29 | 22.61 | 7,365,685 | +0.00(+0.00%) |
Mar 18, 2016 | 22.34 | 23.01 | 22.31 | 22.61 | 14,578,764 | +0.27(+1.20%) |
Mar 17, 2016 | 22.65 | 23.10 | 22.30 | 22.34 | 12,133,741 | -0.07(-0.33%) |
Mar 16, 2016 | 21.32 | 22.50 | 20.72 | 22.42 | 17,972,864 | +0.96(+4.47%) |
Mar 15, 2016 | 21.05 | 21.54 | 21.02 | 21.46 | 8,195,634 | +0.20(+0.92%) |
Mar 14, 2016 | 21.87 | 22.07 | 21.22 | 21.26 | 8,150,653 | -0.45(-2.06%) |
Mar 11, 2016 | 22.09 | 22.37 | 21.46 | 21.71 | 11,882,988 | -0.55(-2.45%) |
Mar 10, 2016 | 21.28 | 22.47 | 21.15 | 22.25 | 14,607,192 | +0.98(+4.63%) |
Mar 09, 2016 | 20.67 | 21.37 | 20.24 | 21.27 | 12,119,068 | +0.20(+0.97%) |
Mar 08, 2016 | 21.80 | 21.92 | 20.64 | 21.06 | 9,942,177 | -0.50(-2.32%) |
Mar 07, 2016 | 21.52 | 22.02 | 21.15 | 21.57 | 11,336,695 | +0.34(+1.61%) |
Mar 04, 2016 | 21.97 | 22.74 | 21.19 | 21.22 | 15,864,307 | -0.58(-2.65%) |
Mar 03, 2016 | 21.35 | 22.04 | 21.26 | 21.80 | 10,831,186 | +0.47(+2.21%) |
Mar 02, 2016 | 20.74 | 21.47 | 20.59 | 21.33 | 8,581,132 | +0.69(+3.35%) |
Mar 01, 2016 | 21.36 | 21.49 | 20.39 | 20.64 | 13,832,533 | -0.36(-1.70%) |
Feb 29, 2016 | 20.90 | 21.45 | 20.84 | 21.00 | 13,562,822 | +0.39(+1.89%) |
Feb 26, 2016 | 20.41 | 21.33 | 20.41 | 20.61 | 14,315,940 | -0.41(-1.93%) |
Feb 25, 2016 | 20.57 | 21.09 | 20.35 | 21.01 | 12,164,841 | +0.22(+1.06%) |
Feb 24, 2016 | 21.08 | 21.46 | 20.56 | 20.79 | 15,952,355 | +0.15(+0.75%) |
Feb 23, 2016 | 20.83 | 21.01 | 20.39 | 20.64 | 9,290,559 | +0.22(+1.07%) |
Feb 22, 2016 | 19.57 | 20.72 | 19.57 | 20.42 | 13,717,198 | +0.23(+1.13%) |
Feb 19, 2016 | 20.26 | 20.81 | 20.10 | 20.19 | 10,778,197 | -0.19(-0.92%) |
Feb 18, 2016 | 19.68 | 20.59 | 18.79 | 20.38 | 18,085,414 | +0.19(+0.93%) |
Feb 17, 2016 | 20.15 | 20.44 | 19.59 | 20.19 | 14,163,688 | +0.23(+1.14%) |
Feb 16, 2016 | 20.05 | 20.69 | 19.79 | 19.96 | 17,701,892 | -0.99(-4.73%) |
Feb 12, 2016 | 20.16 | 20.96 | 20.96 | 20.96 | 16,250,285 | +0.60(+2.96%) |
Feb 11, 2016 | 21.13 | 21.22 | 20.18 | 20.35 | 24,915,740 | +0.59(+3.00%) |
Feb 10, 2016 | 19.35 | 19.82 | 18.45 | 19.76 | 20,413,004 | +0.01(+0.04%) |
Feb 09, 2016 | 20.78 | 21.15 | 19.48 | 19.75 | 30,154,274 | -0.72(-3.53%) |
Feb 08, 2016 | 20.34 | 21.09 | 20.23 | 20.48 | 25,057,910 | +0.63(+3.20%) |
Feb 05, 2016 | 18.38 | 19.91 | 18.13 | 19.84 | 20,717,274 | +0.84(+4.41%) |
Feb 04, 2016 | 18.61 | 19.63 | 18.52 | 19.00 | 24,109,242 | +0.85(+4.66%) |
Feb 03, 2016 | 16.51 | 18.20 | 16.50 | 18.16 | 19,838,226 | +1.85(+11.31%) |
Feb 02, 2016 | 16.46 | 16.59 | 15.93 | 16.31 | 8,386,096 | -0.39(-2.34%) |
Feb 01, 2016 | 16.27 | 16.78 | 16.27 | 16.70 | 11,120,846 | +0.48(+2.96%) |
Jan 29, 2016 | 15.78 | 16.31 | 15.70 | 16.22 | 10,982,426 | +0.35(+2.20%) |
Jan 28, 2016 | 15.65 | 16.05 | 15.22 | 15.88 | 12,414,137 | +0.07(+0.46%) |
Jan 27, 2016 | 15.07 | 15.83 | 14.78 | 15.80 | 17,159,314 | +0.76(+5.08%) |
Jan 26, 2016 | 14.50 | 15.28 | 14.44 | 15.04 | 11,077,206 | +0.67(+4.70%) |
Jan 25, 2016 | 13.77 | 14.47 | 13.71 | 14.36 | 11,978,201 | +0.80(+5.94%) |
Jan 22, 2016 | 13.36 | 13.76 | 13.23 | 13.56 | 6,900,979 | -0.01(-0.06%) |
Jan 21, 2016 | 13.39 | 13.63 | 13.05 | 13.57 | 8,118,936 | +0.11(+0.78%) |
Jan 20, 2016 | 13.50 | 13.58 | 13.07 | 13.46 | 12,314,071 | +0.20(+1.53%) |
Jan 19, 2016 | 14.48 | 14.51 | 13.05 | 13.26 | 14,579,590 | -1.13(-7.85%) |
Jan 15, 2016 | 14.35 | 14.39 | 14.39 | 14.39 | 12,476,665 | +0.35(+2.49%) |
Jan 14, 2016 | 13.96 | 14.31 | 13.76 | 14.04 | 9,472,540 | -0.17(-1.20%) |
Jan 13, 2016 | 13.88 | 14.31 | 13.85 | 14.21 | 9,922,140 | +0.38(+2.76%) |
Jan 12, 2016 | 13.92 | 13.96 | 13.31 | 13.83 | 17,085,222 | +0.00(+0.00%) |
Jan 11, 2016 | 14.73 | 14.83 | 13.54 | 13.83 | 10,475,325 | -0.81(-5.55%) |
Jan 08, 2016 | 15.05 | 15.27 | 14.55 | 14.64 | 10,816,730 | -0.69(-4.51%) |
Jan 07, 2016 | 15.28 | 15.53 | 14.81 | 15.33 | 15,195,173 | +0.24(+1.62%) |
Jan 06, 2016 | 15.21 | 15.48 | 15.06 | 15.09 | 7,710,642 | +0.11(+0.76%) |
Jan 05, 2016 | 15.09 | 15.09 | 14.74 | 14.97 | 6,558,306 | -0.02(-0.11%) |