Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.74 | 35.74 | 35.74 | 0 | -0.10(-0.28%) | |
Dec 29, 2016 | 36.08 | 36.21 | 35.68 | 35.84 | 5,450,336 | -0.28(-0.78%) |
Dec 28, 2016 | 36.67 | 36.74 | 36.08 | 36.12 | 4,359,556 | -0.53(-1.43%) |
Dec 27, 2016 | 36.55 | 36.74 | 36.46 | 36.64 | 5,993,241 | +0.14(+0.37%) |
Dec 23, 2016 | 36.51 | 36.51 | 36.51 | 0 | +0.50(+1.38%) | |
Dec 22, 2016 | 36.16 | 36.24 | 35.90 | 36.01 | 6,047,352 | -0.19(-0.53%) |
Dec 21, 2016 | 36.34 | 36.39 | 35.96 | 36.20 | 8,053,992 | -0.15(-0.42%) |
Dec 20, 2016 | 35.53 | 36.36 | 35.51 | 36.35 | 14,187,364 | +1.27(+3.61%) |
Dec 19, 2016 | 35.32 | 35.37 | 34.85 | 35.09 | 11,367,878 | -0.08(-0.23%) |
Dec 16, 2016 | 35.85 | 35.95 | 35.03 | 35.17 | 14,872,150 | -0.53(-1.47%) |
Dec 15, 2016 | 35.48 | 36.18 | 35.48 | 35.69 | 16,518,682 | +0.38(+1.08%) |
Dec 14, 2016 | 34.95 | 35.99 | 34.86 | 35.31 | 12,869,547 | +0.05(+0.13%) |
Dec 13, 2016 | 35.50 | 35.57 | 34.96 | 35.27 | 7,754,463 | -0.07(-0.21%) |
Dec 12, 2016 | 35.40 | 35.68 | 35.10 | 35.34 | 9,154,242 | -0.26(-0.74%) |
Dec 09, 2016 | 35.74 | 35.77 | 35.28 | 35.60 | 9,588,840 | -0.09(-0.25%) |
Dec 08, 2016 | 35.90 | 36.12 | 35.52 | 35.69 | 19,366,086 | +0.05(+0.13%) |
Dec 07, 2016 | 35.56 | 35.66 | 35.19 | 35.65 | 10,704,450 | +0.09(+0.25%) |
Dec 06, 2016 | 35.49 | 35.59 | 35.04 | 35.56 | 8,718,712 | +0.24(+0.69%) |
Dec 05, 2016 | 35.44 | 35.91 | 35.22 | 35.31 | 12,430,711 | +0.22(+0.62%) |
Dec 02, 2016 | 35.59 | 35.68 | 34.82 | 35.10 | 13,317,055 | -0.77(-2.15%) |
Dec 01, 2016 | 35.41 | 35.94 | 35.13 | 35.87 | 16,746,407 | +0.86(+2.46%) |
Nov 30, 2016 | 35.38 | 35.63 | 34.92 | 35.01 | 14,328,200 | +0.18(+0.52%) |
Nov 29, 2016 | 34.77 | 35.00 | 34.54 | 34.82 | 7,684,954 | +0.10(+0.29%) |
Nov 28, 2016 | 34.88 | 35.11 | 34.70 | 34.73 | 7,701,876 | -0.58(-1.64%) |
Nov 25, 2016 | 35.31 | 35.31 | 34.97 | 35.30 | 3,775,397 | -0.11(-0.31%) |
Nov 23, 2016 | 35.41 | 35.41 | 35.41 | 0 | +0.79(+2.27%) | |
Nov 22, 2016 | 34.68 | 34.79 | 34.17 | 34.63 | 12,676,134 | +0.13(+0.37%) |
Nov 21, 2016 | 34.15 | 34.54 | 34.08 | 34.50 | 13,122,637 | +0.56(+1.65%) |
Nov 18, 2016 | 33.65 | 34.23 | 33.50 | 33.94 | 11,537,271 | +0.40(+1.19%) |
Nov 17, 2016 | 33.19 | 33.80 | 32.91 | 33.54 | 10,355,309 | +0.31(+0.93%) |
Nov 16, 2016 | 33.20 | 33.81 | 33.00 | 33.23 | 11,817,089 | -0.45(-1.34%) |
Nov 15, 2016 | 32.90 | 33.71 | 32.63 | 33.68 | 18,191,048 | +0.40(+1.20%) |
Nov 14, 2016 | 32.99 | 34.15 | 32.86 | 33.29 | 24,806,776 | +0.62(+1.88%) |
Nov 11, 2016 | 31.66 | 32.71 | 31.56 | 32.67 | 12,964,052 | +0.74(+2.33%) |
Nov 10, 2016 | 31.02 | 32.26 | 30.99 | 31.93 | 26,219,776 | +1.40(+4.60%) |
Nov 09, 2016 | 29.47 | 30.70 | 29.36 | 30.52 | 25,749,552 | +1.24(+4.24%) |
Nov 08, 2016 | 29.01 | 29.38 | 28.83 | 29.28 | 7,606,775 | +0.09(+0.31%) |
Nov 07, 2016 | 28.70 | 29.19 | 28.70 | 29.19 | 8,205,028 | +1.27(+4.56%) |
Nov 04, 2016 | 28.17 | 28.38 | 27.70 | 27.92 | 7,368,882 | -0.23(-0.80%) |
Nov 03, 2016 | 28.15 | 28.40 | 28.02 | 28.14 | 5,246,868 | +0.08(+0.29%) |
Nov 02, 2016 | 28.42 | 28.42 | 27.89 | 28.06 | 9,838,437 | -0.53(-1.86%) |
Nov 01, 2016 | 28.82 | 29.04 | 28.28 | 28.60 | 6,801,667 | -0.05(-0.16%) |
Oct 31, 2016 | 28.95 | 29.08 | 28.62 | 28.64 | 5,847,909 | -0.17(-0.60%) |
Oct 28, 2016 | 29.09 | 29.31 | 28.50 | 28.81 | 7,705,142 | -0.24(-0.84%) |
Oct 27, 2016 | 29.21 | 29.32 | 28.94 | 29.06 | 7,360,797 | +0.01(+0.03%) |
Oct 26, 2016 | 28.43 | 29.10 | 28.37 | 29.05 | 8,810,447 | +0.40(+1.39%) |
Oct 25, 2016 | 29.01 | 29.11 | 28.62 | 28.65 | 6,421,520 | -0.43(-1.49%) |
Oct 24, 2016 | 29.36 | 29.40 | 29.02 | 29.08 | 6,978,615 | -0.07(-0.25%) |
Oct 21, 2016 | 28.72 | 29.27 | 28.66 | 29.16 | 9,091,886 | +0.09(+0.31%) |
Oct 20, 2016 | 29.33 | 29.43 | 28.99 | 29.07 | 7,193,479 | -0.33(-1.14%) |
Oct 19, 2016 | 29.20 | 29.65 | 29.18 | 29.40 | 10,066,297 | +0.30(+1.02%) |
Oct 18, 2016 | 29.26 | 29.32 | 28.89 | 29.10 | 11,394,055 | +0.47(+1.64%) |
Oct 17, 2016 | 28.90 | 29.00 | 28.14 | 28.63 | 15,320,697 | -0.25(-0.88%) |
Oct 14, 2016 | 28.86 | 29.10 | 28.60 | 28.89 | 8,504,534 | +0.49(+1.72%) |
Oct 13, 2016 | 28.51 | 28.51 | 27.92 | 28.40 | 9,915,633 | -0.27(-0.95%) |
Oct 12, 2016 | 28.85 | 28.97 | 28.65 | 28.67 | 4,782,871 | -0.15(-0.53%) |
Oct 11, 2016 | 29.27 | 29.46 | 28.60 | 28.82 | 7,793,854 | -0.50(-1.70%) |
Oct 10, 2016 | 29.52 | 29.69 | 29.27 | 29.32 | 4,715,034 | +0.05(+0.15%) |
Oct 07, 2016 | 29.30 | 29.48 | 29.08 | 29.27 | 8,328,024 | -0.03(-0.09%) |
Oct 06, 2016 | 29.45 | 29.50 | 29.01 | 29.30 | 8,563,862 | -0.16(-0.55%) |
Oct 05, 2016 | 28.91 | 29.72 | 28.89 | 29.46 | 10,978,303 | +0.69(+2.39%) |
Oct 04, 2016 | 28.56 | 29.05 | 28.50 | 28.78 | 10,530,066 | +0.33(+1.18%) |
Oct 03, 2016 | 28.52 | 28.75 | 28.33 | 28.44 | 6,238,612 | -0.08(-0.29%) |
Sep 30, 2016 | 28.04 | 28.70 | 27.87 | 28.52 | 9,606,546 | +0.80(+2.87%) |
Sep 29, 2016 | 28.05 | 28.39 | 27.60 | 27.73 | 7,915,406 | -0.33(-1.19%) |
Sep 28, 2016 | 28.01 | 28.09 | 27.67 | 28.06 | 5,187,679 | +0.30(+1.07%) |
Sep 27, 2016 | 27.36 | 27.78 | 26.98 | 27.77 | 7,057,599 | +0.24(+0.89%) |
Sep 26, 2016 | 27.49 | 27.78 | 27.41 | 27.52 | 8,640,093 | -0.19(-0.68%) |
Sep 23, 2016 | 28.14 | 28.23 | 27.67 | 27.71 | 6,339,139 | -0.52(-1.82%) |
Sep 22, 2016 | 28.37 | 28.58 | 28.19 | 28.23 | 7,691,854 | +0.10(+0.35%) |
Sep 21, 2016 | 27.99 | 28.27 | 27.73 | 28.13 | 10,257,601 | +0.34(+1.24%) |
Sep 20, 2016 | 28.14 | 28.16 | 27.75 | 27.78 | 4,798,025 | -0.13(-0.45%) |
Sep 19, 2016 | 27.76 | 28.33 | 27.65 | 27.91 | 7,660,802 | +0.33(+1.18%) |
Sep 16, 2016 | 27.72 | 27.75 | 27.48 | 27.58 | 8,360,004 | -0.36(-1.29%) |
Sep 15, 2016 | 27.35 | 28.04 | 27.26 | 27.95 | 10,472,486 | +0.65(+2.38%) |
Sep 14, 2016 | 27.47 | 27.58 | 27.16 | 27.30 | 8,076,417 | -0.21(-0.76%) |
Sep 13, 2016 | 27.52 | 27.73 | 27.24 | 27.50 | 9,479,023 | -0.39(-1.39%) |
Sep 12, 2016 | 27.47 | 28.00 | 27.19 | 27.89 | 13,343,936 | +0.20(+0.72%) |
Sep 09, 2016 | 27.94 | 28.30 | 27.68 | 27.69 | 7,649,086 | -0.24(-0.87%) |
Sep 08, 2016 | 27.85 | 28.13 | 27.78 | 27.94 | 6,641,189 | +0.14(+0.49%) |
Sep 07, 2016 | 27.58 | 27.88 | 27.52 | 27.80 | 7,348,529 | +0.04(+0.13%) |
Sep 06, 2016 | 28.30 | 28.43 | 27.47 | 27.77 | 9,700,692 | -0.49(-1.73%) |
Sep 02, 2016 | 28.12 | 28.25 | 28.25 | 28.25 | 6,684,180 | +0.26(+0.94%) |
Sep 01, 2016 | 28.59 | 28.78 | 27.67 | 27.99 | 9,162,265 | -0.43(-1.53%) |
Aug 31, 2016 | 28.60 | 28.80 | 28.15 | 28.42 | 10,945,322 | -0.14(-0.47%) |
Aug 30, 2016 | 28.15 | 28.59 | 28.15 | 28.56 | 8,738,865 | +0.51(+1.80%) |
Aug 29, 2016 | 28.03 | 28.38 | 28.00 | 28.05 | 8,246,116 | +0.09(+0.32%) |
Aug 26, 2016 | 27.65 | 28.05 | 27.53 | 27.96 | 11,839,135 | +0.42(+1.51%) |
Aug 25, 2016 | 27.30 | 27.55 | 27.24 | 27.55 | 6,272,578 | +0.23(+0.86%) |
Aug 24, 2016 | 27.51 | 27.56 | 27.30 | 27.31 | 7,336,005 | -0.17(-0.62%) |
Aug 23, 2016 | 27.49 | 27.58 | 27.35 | 27.49 | 6,442,493 | +0.22(+0.80%) |
Aug 22, 2016 | 27.37 | 27.44 | 27.19 | 27.27 | 4,749,752 | -0.24(-0.89%) |
Aug 19, 2016 | 27.24 | 27.65 | 27.15 | 27.51 | 6,961,756 | +0.23(+0.86%) |
Aug 18, 2016 | 27.18 | 27.42 | 27.07 | 27.28 | 3,893,354 | +0.07(+0.27%) |
Aug 17, 2016 | 27.18 | 27.34 | 27.10 | 27.20 | 7,674,003 | -0.03(-0.10%) |
Aug 16, 2016 | 27.21 | 27.49 | 27.09 | 27.23 | 5,601,028 | -0.06(-0.23%) |
Aug 15, 2016 | 26.98 | 27.35 | 26.95 | 27.30 | 6,391,501 | +0.46(+1.72%) |
Aug 12, 2016 | 26.68 | 26.88 | 26.41 | 26.83 | 7,166,812 | -0.20(-0.74%) |
Aug 11, 2016 | 26.84 | 27.11 | 26.73 | 27.03 | 6,339,528 | +0.33(+1.22%) |
Aug 10, 2016 | 27.11 | 27.18 | 26.65 | 26.71 | 11,361,352 | -0.42(-1.53%) |
Aug 09, 2016 | 27.11 | 27.27 | 26.96 | 27.12 | 6,696,316 | +0.03(+0.10%) |
Aug 08, 2016 | 27.04 | 27.22 | 26.95 | 27.10 | 10,290,283 | +0.12(+0.43%) |
Aug 05, 2016 | 26.14 | 26.99 | 26.14 | 26.98 | 14,912,804 | +1.30(+5.05%) |
Aug 04, 2016 | 25.53 | 25.70 | 25.32 | 25.68 | 5,294,777 | +0.09(+0.35%) |
Aug 03, 2016 | 25.12 | 25.74 | 25.12 | 25.59 | 11,044,850 | +0.41(+1.65%) |
Aug 02, 2016 | 25.52 | 25.85 | 24.98 | 25.18 | 10,158,184 | -0.37(-1.45%) |
Aug 01, 2016 | 25.74 | 25.83 | 25.47 | 25.55 | 9,010,847 | -0.07(-0.28%) |
Jul 29, 2016 | 25.69 | 25.82 | 25.33 | 25.62 | 7,748,448 | -0.26(-1.01%) |
Jul 28, 2016 | 25.78 | 25.96 | 25.57 | 25.88 | 5,180,576 | +0.00(+0.00%) |
Jul 27, 2016 | 25.87 | 26.17 | 25.70 | 25.88 | 11,194,980 | +0.05(+0.21%) |
Jul 26, 2016 | 25.32 | 25.86 | 25.27 | 25.83 | 10,064,567 | +0.35(+1.38%) |
Jul 25, 2016 | 25.40 | 25.60 | 25.26 | 25.47 | 7,870,709 | +0.07(+0.28%) |
Jul 22, 2016 | 25.24 | 25.42 | 25.11 | 25.40 | 7,121,501 | +0.29(+1.15%) |
Jul 21, 2016 | 25.22 | 25.23 | 25.01 | 25.11 | 12,507,814 | -0.05(-0.21%) |
Jul 20, 2016 | 24.94 | 25.19 | 24.51 | 25.17 | 10,629,689 | +0.40(+1.60%) |
Jul 19, 2016 | 24.43 | 24.82 | 24.21 | 24.77 | 9,039,107 | +0.34(+1.40%) |
Jul 18, 2016 | 24.88 | 24.89 | 24.17 | 24.43 | 10,576,345 | +0.06(+0.26%) |
Jul 15, 2016 | 24.54 | 24.65 | 24.18 | 24.37 | 9,262,499 | +0.10(+0.41%) |
Jul 14, 2016 | 24.45 | 24.64 | 24.14 | 24.27 | 8,562,284 | +0.44(+1.85%) |
Jul 13, 2016 | 24.02 | 24.16 | 23.59 | 23.82 | 7,684,064 | -0.30(-1.23%) |
Jul 12, 2016 | 23.75 | 24.25 | 23.75 | 24.12 | 13,381,964 | +0.88(+3.80%) |
Jul 11, 2016 | 23.43 | 23.65 | 23.19 | 23.24 | 12,833,150 | +0.05(+0.19%) |
Jul 08, 2016 | 23.34 | 23.54 | 22.77 | 23.19 | 17,062,466 | +0.42(+1.86%) |
Jul 07, 2016 | 22.37 | 22.85 | 22.32 | 22.77 | 17,926,392 | +0.53(+2.39%) |
Jul 06, 2016 | 21.74 | 22.35 | 21.48 | 22.24 | 13,700,102 | +0.30(+1.36%) |
Jul 05, 2016 | 22.33 | 22.36 | 21.81 | 21.94 | 11,541,290 | -0.69(-3.07%) |
Jul 01, 2016 | 22.72 | 22.63 | 22.63 | 22.63 | 11,953,259 | -0.18(-0.79%) |
Jun 30, 2016 | 22.86 | 22.97 | 22.37 | 22.81 | 20,963,184 | +0.01(+0.04%) |
Jun 29, 2016 | 22.63 | 22.90 | 22.42 | 22.81 | 28,890,758 | +0.67(+3.01%) |
Jun 28, 2016 | 22.17 | 22.38 | 21.93 | 22.14 | 28,008,490 | +0.46(+2.12%) |
Jun 27, 2016 | 22.90 | 22.93 | 21.65 | 21.68 | 35,234,164 | -1.89(-8.03%) |
Jun 24, 2016 | 24.64 | 25.03 | 23.57 | 23.57 | 29,436,606 | -3.19(-11.92%) |
Jun 23, 2016 | 26.02 | 26.77 | 25.88 | 26.76 | 14,046,316 | +1.22(+4.76%) |
Jun 22, 2016 | 25.58 | 25.83 | 25.51 | 25.55 | 6,780,563 | -0.04(-0.14%) |
Jun 21, 2016 | 25.93 | 25.97 | 25.52 | 25.58 | 11,067,482 | -0.24(-0.94%) |
Jun 20, 2016 | 26.11 | 26.40 | 25.78 | 25.83 | 10,860,835 | +0.24(+0.95%) |
Jun 17, 2016 | 25.74 | 26.09 | 25.48 | 25.58 | 11,143,150 | -0.12(-0.46%) |
Jun 16, 2016 | 25.32 | 25.73 | 25.01 | 25.70 | 12,605,114 | +0.05(+0.18%) |
Jun 15, 2016 | 25.42 | 26.05 | 25.33 | 25.65 | 15,594,964 | +0.43(+1.72%) |
Jun 14, 2016 | 25.19 | 25.65 | 25.02 | 25.22 | 12,989,099 | -0.14(-0.57%) |
Jun 13, 2016 | 25.47 | 25.77 | 25.29 | 25.37 | 6,990,478 | -0.28(-1.09%) |
Jun 10, 2016 | 25.74 | 25.84 | 25.46 | 25.65 | 11,774,682 | -0.58(-2.20%) |
Jun 09, 2016 | 26.30 | 26.35 | 25.82 | 26.22 | 9,872,813 | -0.32(-1.22%) |
Jun 08, 2016 | 26.53 | 26.75 | 26.47 | 26.55 | 4,968,885 | -0.05(-0.17%) |
Jun 07, 2016 | 26.96 | 26.96 | 26.48 | 26.59 | 7,199,705 | -0.27(-1.01%) |
Jun 06, 2016 | 26.40 | 26.97 | 26.33 | 26.86 | 9,013,960 | +0.52(+1.98%) |
Jun 03, 2016 | 27.03 | 27.07 | 26.08 | 26.34 | 15,412,598 | -1.46(-5.25%) |
Jun 02, 2016 | 27.62 | 27.86 | 27.58 | 27.80 | 8,408,317 | +0.03(+0.10%) |
Jun 01, 2016 | 27.57 | 27.91 | 26.98 | 27.77 | 8,676,212 | +0.21(+0.75%) |
May 31, 2016 | 27.93 | 28.01 | 27.53 | 27.57 | 8,387,984 | -0.05(-0.16%) |
May 27, 2016 | 27.28 | 27.61 | 27.61 | 27.61 | 6,191,901 | +0.43(+1.59%) |
May 26, 2016 | 27.59 | 27.65 | 27.03 | 27.18 | 6,952,348 | -0.44(-1.60%) |
May 25, 2016 | 27.39 | 27.85 | 27.36 | 27.62 | 8,552,873 | +0.38(+1.39%) |
May 24, 2016 | 26.60 | 27.30 | 26.55 | 27.24 | 8,439,159 | +0.85(+3.21%) |
May 23, 2016 | 26.43 | 26.60 | 26.21 | 26.39 | 6,950,409 | -0.14(-0.54%) |
May 20, 2016 | 26.31 | 26.66 | 26.21 | 26.54 | 9,549,958 | +0.43(+1.66%) |
May 19, 2016 | 26.16 | 26.61 | 25.73 | 26.11 | 9,867,228 | -0.30(-1.13%) |
May 18, 2016 | 25.24 | 26.51 | 25.15 | 26.40 | 15,891,765 | +1.23(+4.91%) |
May 17, 2016 | 24.96 | 25.34 | 24.81 | 25.17 | 9,614,738 | +0.21(+0.83%) |
May 16, 2016 | 24.82 | 25.15 | 24.72 | 24.96 | 6,865,471 | +0.14(+0.58%) |
May 13, 2016 | 25.11 | 25.56 | 24.73 | 24.82 | 7,337,421 | -0.37(-1.47%) |
May 12, 2016 | 25.25 | 25.47 | 24.91 | 25.19 | 6,272,665 | +0.14(+0.54%) |
May 11, 2016 | 25.14 | 25.42 | 25.04 | 25.05 | 6,343,218 | -0.14(-0.54%) |
May 10, 2016 | 24.66 | 25.23 | 24.57 | 25.19 | 6,003,048 | +0.67(+2.71%) |
May 09, 2016 | 24.55 | 24.84 | 24.42 | 24.52 | 4,448,681 | -0.04(-0.15%) |
May 06, 2016 | 24.48 | 24.85 | 24.23 | 24.56 | 7,629,044 | -0.21(-0.84%) |
May 05, 2016 | 24.82 | 24.95 | 24.54 | 24.76 | 7,073,026 | +0.00(+0.00%) |
May 04, 2016 | 24.88 | 25.23 | 24.62 | 24.76 | 7,355,955 | -0.41(-1.64%) |
May 03, 2016 | 25.45 | 25.45 | 24.88 | 25.18 | 7,783,459 | -0.71(-2.74%) |
May 02, 2016 | 25.57 | 25.92 | 25.19 | 25.89 | 7,833,799 | +0.34(+1.34%) |
Apr 29, 2016 | 25.89 | 25.93 | 25.28 | 25.55 | 10,983,415 | -0.51(-1.97%) |
Apr 28, 2016 | 26.54 | 26.82 | 26.01 | 26.06 | 8,123,250 | -0.83(-3.08%) |
Apr 27, 2016 | 26.73 | 27.18 | 26.58 | 26.89 | 8,804,603 | +0.04(+0.13%) |
Apr 26, 2016 | 26.68 | 26.87 | 26.55 | 26.85 | 6,771,892 | +0.21(+0.78%) |
Apr 25, 2016 | 26.68 | 26.85 | 26.43 | 26.64 | 5,658,561 | -0.08(-0.30%) |
Apr 22, 2016 | 26.31 | 26.93 | 26.29 | 26.72 | 8,560,373 | +0.53(+2.03%) |
Apr 21, 2016 | 26.21 | 26.49 | 26.08 | 26.19 | 8,131,455 | +0.04(+0.14%) |
Apr 20, 2016 | 25.94 | 26.28 | 25.71 | 26.16 | 8,674,851 | +0.29(+1.11%) |
Apr 19, 2016 | 25.96 | 25.99 | 25.41 | 25.87 | 9,974,967 | -0.07(-0.28%) |
Apr 18, 2016 | 25.56 | 25.98 | 25.43 | 25.94 | 6,178,505 | +0.29(+1.12%) |
Apr 15, 2016 | 26.17 | 26.24 | 25.55 | 25.65 | 13,625,001 | -0.19(-0.73%) |
Apr 14, 2016 | 25.64 | 26.06 | 25.53 | 25.84 | 9,037,362 | +0.11(+0.42%) |
Apr 13, 2016 | 25.08 | 25.78 | 25.00 | 25.73 | 9,191,340 | +1.05(+4.26%) |
Apr 12, 2016 | 24.45 | 24.80 | 24.30 | 24.68 | 8,930,173 | +0.37(+1.52%) |
Apr 11, 2016 | 24.19 | 24.67 | 24.15 | 24.31 | 8,193,513 | +0.39(+1.62%) |
Apr 08, 2016 | 24.08 | 24.32 | 23.81 | 23.93 | 7,482,136 | +0.20(+0.83%) |
Apr 07, 2016 | 24.67 | 24.75 | 23.62 | 23.73 | 10,909,310 | -1.29(-5.17%) |
Apr 06, 2016 | 24.63 | 25.12 | 24.61 | 25.02 | 7,678,098 | +0.40(+1.61%) |
Apr 05, 2016 | 24.84 | 24.91 | 24.39 | 24.63 | 7,491,641 | -0.54(-2.14%) |
Apr 04, 2016 | 25.49 | 25.64 | 25.10 | 25.17 | 5,548,237 | -0.35(-1.37%) |
Apr 01, 2016 | 24.94 | 25.58 | 24.74 | 25.52 | 7,669,594 | +0.32(+1.28%) |
Mar 31, 2016 | 25.31 | 25.47 | 25.13 | 25.19 | 8,685,540 | -0.13(-0.53%) |
Mar 30, 2016 | 25.40 | 25.67 | 25.03 | 25.33 | 7,299,635 | +0.13(+0.54%) |
Mar 29, 2016 | 25.00 | 25.26 | 24.78 | 25.19 | 9,633,019 | -0.06(-0.25%) |
Mar 28, 2016 | 25.28 | 25.37 | 24.90 | 25.26 | 7,093,425 | +0.00(+0.00%) |
Mar 24, 2016 | 24.79 | 25.26 | 25.26 | 25.26 | 7,387,506 | +0.05(+0.21%) |
Mar 23, 2016 | 25.56 | 25.69 | 25.09 | 25.20 | 8,115,930 | -0.34(-1.34%) |
Mar 22, 2016 | 25.10 | 25.73 | 25.00 | 25.55 | 7,809,575 | +0.12(+0.46%) |
Mar 21, 2016 | 25.48 | 26.11 | 25.03 | 25.43 | 8,595,290 | -0.08(-0.32%) |
Mar 18, 2016 | 25.05 | 25.54 | 24.99 | 25.51 | 14,135,353 | +0.63(+2.53%) |
Mar 17, 2016 | 23.97 | 25.10 | 23.96 | 24.88 | 10,717,957 | +0.67(+2.79%) |
Mar 16, 2016 | 24.88 | 25.36 | 24.05 | 24.21 | 18,227,354 | -0.74(-2.96%) |
Mar 15, 2016 | 24.71 | 24.94 | 24.54 | 24.94 | 8,004,300 | -0.09(-0.36%) |
Mar 14, 2016 | 25.18 | 25.28 | 24.74 | 25.03 | 7,303,462 | -0.32(-1.28%) |
Mar 11, 2016 | 24.30 | 25.41 | 24.23 | 25.36 | 14,314,333 | +1.40(+5.86%) |
Mar 10, 2016 | 24.13 | 24.17 | 23.36 | 23.95 | 15,926,274 | +0.08(+0.34%) |
Mar 09, 2016 | 24.21 | 24.30 | 23.67 | 23.87 | 7,716,532 | -0.11(-0.45%) |
Mar 08, 2016 | 24.37 | 24.55 | 23.70 | 23.98 | 12,551,409 | -0.77(-3.12%) |
Mar 07, 2016 | 24.21 | 24.80 | 23.91 | 24.75 | 9,331,373 | +0.34(+1.40%) |
Mar 04, 2016 | 24.68 | 25.02 | 24.22 | 24.41 | 11,464,212 | +0.04(+0.15%) |
Mar 03, 2016 | 23.89 | 24.43 | 23.63 | 24.38 | 10,651,976 | +0.33(+1.38%) |
Mar 02, 2016 | 23.75 | 24.08 | 23.66 | 24.04 | 11,342,037 | +0.31(+1.33%) |
Mar 01, 2016 | 22.81 | 23.85 | 22.72 | 23.73 | 17,425,670 | +1.20(+5.35%) |
Feb 29, 2016 | 22.79 | 22.98 | 22.49 | 22.52 | 14,422,112 | -0.37(-1.61%) |
Feb 26, 2016 | 21.97 | 23.12 | 21.93 | 22.89 | 18,448,580 | +1.23(+5.69%) |
Feb 25, 2016 | 21.35 | 21.67 | 21.19 | 21.66 | 9,025,144 | +0.37(+1.73%) |
Feb 24, 2016 | 21.27 | 21.43 | 20.68 | 21.29 | 13,465,116 | -0.40(-1.86%) |
Feb 23, 2016 | 21.98 | 22.03 | 21.54 | 21.70 | 11,605,435 | -0.37(-1.67%) |
Feb 22, 2016 | 21.98 | 22.57 | 21.88 | 22.07 | 12,486,038 | +0.09(+0.41%) |
Feb 19, 2016 | 21.54 | 22.18 | 21.54 | 21.98 | 10,204,403 | +0.25(+1.16%) |
Feb 18, 2016 | 22.03 | 22.11 | 21.44 | 21.72 | 10,030,617 | -0.29(-1.31%) |
Feb 17, 2016 | 21.57 | 22.16 | 21.55 | 22.01 | 14,053,302 | +0.81(+3.82%) |
Feb 16, 2016 | 21.18 | 21.37 | 20.73 | 21.20 | 11,021,960 | +0.68(+3.33%) |
Feb 12, 2016 | 20.50 | 20.52 | 20.52 | 20.52 | 11,487,080 | +0.54(+2.70%) |
Feb 11, 2016 | 19.68 | 20.14 | 19.34 | 19.98 | 24,823,956 | -0.43(-2.11%) |
Feb 10, 2016 | 21.22 | 21.68 | 20.39 | 20.41 | 19,048,000 | -0.52(-2.49%) |
Feb 09, 2016 | 20.53 | 21.38 | 20.49 | 20.93 | 19,325,766 | -0.24(-1.14%) |
Feb 08, 2016 | 21.30 | 21.36 | 20.75 | 21.17 | 20,306,414 | -0.67(-3.08%) |
Feb 05, 2016 | 22.37 | 22.84 | 21.76 | 21.85 | 12,053,360 | -0.55(-2.44%) |
Feb 04, 2016 | 21.80 | 22.57 | 21.79 | 22.39 | 15,520,978 | +0.53(+2.42%) |
Feb 03, 2016 | 21.82 | 22.04 | 20.55 | 21.87 | 26,215,240 | +0.24(+1.12%) |
Feb 02, 2016 | 22.29 | 22.30 | 21.42 | 21.62 | 11,475,606 | -1.05(-4.63%) |
Feb 01, 2016 | 22.81 | 22.86 | 22.39 | 22.67 | 10,547,853 | -0.22(-0.98%) |
Jan 29, 2016 | 22.54 | 22.99 | 22.17 | 22.90 | 15,480,427 | +0.64(+2.86%) |
Jan 28, 2016 | 22.90 | 23.05 | 22.11 | 22.26 | 13,490,954 | -0.39(-1.70%) |
Jan 27, 2016 | 22.74 | 23.34 | 22.41 | 22.65 | 11,509,498 | -0.18(-0.79%) |
Jan 26, 2016 | 22.77 | 23.09 | 22.55 | 22.82 | 12,976,010 | +0.25(+1.11%) |
Jan 25, 2016 | 23.07 | 23.27 | 22.53 | 22.57 | 17,039,152 | -0.59(-2.56%) |
Jan 22, 2016 | 22.52 | 23.22 | 22.22 | 23.17 | 22,402,384 | +1.30(+5.95%) |
Jan 21, 2016 | 22.68 | 22.85 | 21.85 | 21.87 | 30,709,336 | -0.80(-3.52%) |
Jan 20, 2016 | 23.22 | 23.22 | 21.85 | 22.66 | 31,877,714 | -1.11(-4.68%) |
Jan 19, 2016 | 25.16 | 25.19 | 23.52 | 23.78 | 15,996,363 | -0.46(-1.89%) |
Jan 15, 2016 | 24.20 | 24.23 | 24.23 | 24.23 | 21,528,554 | -0.99(-3.91%) |
Jan 14, 2016 | 25.00 | 25.46 | 24.13 | 25.22 | 12,086,597 | +0.37(+1.48%) |
Jan 13, 2016 | 26.11 | 26.42 | 24.62 | 24.85 | 13,596,350 | -1.37(-5.23%) |
Jan 12, 2016 | 26.04 | 26.39 | 25.84 | 26.22 | 12,169,586 | +0.45(+1.74%) |
Jan 11, 2016 | 26.20 | 26.35 | 25.33 | 25.78 | 17,748,760 | -0.23(-0.90%) |
Jan 08, 2016 | 26.47 | 26.74 | 25.95 | 26.01 | 17,072,774 | -0.16(-0.62%) |
Jan 07, 2016 | 26.84 | 27.09 | 25.98 | 26.17 | 16,771,174 | -1.44(-5.23%) |
Jan 06, 2016 | 28.03 | 28.14 | 27.38 | 27.61 | 9,822,135 | -0.98(-3.42%) |
Jan 05, 2016 | 28.72 | 28.91 | 28.31 | 28.59 | 6,632,259 | -0.09(-0.31%) |