Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.58 | 36.58 | 36.58 | 0 | -0.21(-0.58%) | |
Dec 29, 2016 | 36.74 | 36.99 | 36.62 | 36.79 | 2,002,747 | -0.01(-0.02%) |
Dec 28, 2016 | 37.64 | 37.70 | 36.68 | 36.80 | 4,207,933 | -0.62(-1.66%) |
Dec 27, 2016 | 37.40 | 37.54 | 37.35 | 37.42 | 2,227,102 | +0.17(+0.46%) |
Dec 23, 2016 | 37.25 | 37.25 | 37.25 | 0 | +0.17(+0.45%) | |
Dec 22, 2016 | 37.19 | 37.29 | 36.83 | 37.08 | 3,514,039 | -0.11(-0.30%) |
Dec 21, 2016 | 37.23 | 37.44 | 37.10 | 37.19 | 2,888,176 | -0.03(-0.07%) |
Dec 20, 2016 | 37.06 | 37.33 | 37.01 | 37.22 | 2,678,516 | +0.21(+0.58%) |
Dec 19, 2016 | 36.89 | 37.08 | 36.82 | 37.01 | 4,043,279 | -0.05(-0.13%) |
Dec 16, 2016 | 36.98 | 37.30 | 36.89 | 37.06 | 6,463,297 | +0.10(+0.28%) |
Dec 15, 2016 | 36.60 | 37.22 | 36.50 | 36.95 | 4,490,850 | +0.47(+1.28%) |
Dec 14, 2016 | 36.80 | 37.06 | 36.42 | 36.48 | 4,668,089 | -0.26(-0.69%) |
Dec 13, 2016 | 36.88 | 37.11 | 36.42 | 36.74 | 4,057,197 | -0.21(-0.58%) |
Dec 12, 2016 | 37.16 | 37.46 | 36.92 | 36.95 | 3,789,203 | -0.16(-0.43%) |
Dec 09, 2016 | 36.91 | 37.31 | 36.81 | 37.11 | 4,100,064 | +0.12(+0.32%) |
Dec 08, 2016 | 36.85 | 37.28 | 36.62 | 36.99 | 3,601,730 | +0.25(+0.68%) |
Dec 07, 2016 | 35.76 | 36.77 | 35.76 | 36.75 | 5,083,577 | +1.05(+2.96%) |
Dec 06, 2016 | 35.33 | 35.71 | 35.16 | 35.69 | 3,573,012 | +0.25(+0.70%) |
Dec 05, 2016 | 35.13 | 35.48 | 34.99 | 35.44 | 5,565,909 | +0.65(+1.88%) |
Dec 02, 2016 | 34.29 | 34.80 | 34.04 | 34.79 | 5,009,351 | +0.50(+1.47%) |
Dec 01, 2016 | 33.74 | 34.30 | 33.71 | 34.29 | 5,103,694 | +0.70(+2.07%) |
Nov 30, 2016 | 33.75 | 33.75 | 33.43 | 33.59 | 3,702,070 | -0.08(-0.25%) |
Nov 29, 2016 | 33.60 | 33.85 | 33.53 | 33.67 | 3,061,702 | +0.10(+0.31%) |
Nov 28, 2016 | 33.55 | 33.74 | 33.44 | 33.57 | 2,735,182 | -0.11(-0.33%) |
Nov 25, 2016 | 33.64 | 33.71 | 33.47 | 33.68 | 1,181,222 | +0.09(+0.27%) |
Nov 23, 2016 | 33.59 | 33.59 | 33.59 | 0 | +0.10(+0.29%) | |
Nov 22, 2016 | 33.46 | 33.67 | 33.32 | 33.49 | 3,859,782 | +0.19(+0.56%) |
Nov 21, 2016 | 33.08 | 33.38 | 32.99 | 33.31 | 3,631,861 | -0.10(-0.29%) |
Nov 18, 2016 | 33.29 | 33.45 | 33.11 | 33.40 | 3,343,596 | +0.09(+0.27%) |
Nov 17, 2016 | 33.12 | 33.83 | 32.90 | 33.31 | 5,005,107 | +0.26(+0.79%) |
Nov 16, 2016 | 33.16 | 33.84 | 32.96 | 33.05 | 7,161,213 | +0.13(+0.40%) |
Nov 15, 2016 | 32.54 | 32.95 | 32.07 | 32.92 | 5,623,515 | +0.37(+1.14%) |
Nov 14, 2016 | 31.68 | 32.60 | 31.67 | 32.55 | 5,228,615 | +1.07(+3.39%) |
Nov 11, 2016 | 31.52 | 31.71 | 31.16 | 31.48 | 3,046,022 | -0.10(-0.33%) |
Nov 10, 2016 | 31.31 | 31.91 | 31.27 | 31.58 | 5,574,065 | +0.43(+1.38%) |
Nov 09, 2016 | 30.01 | 31.32 | 29.86 | 31.15 | 5,425,943 | +0.61(+2.01%) |
Nov 08, 2016 | 30.27 | 30.59 | 30.05 | 30.54 | 3,346,335 | +0.19(+0.63%) |
Nov 07, 2016 | 30.40 | 30.69 | 30.02 | 30.35 | 4,449,225 | +0.33(+1.11%) |
Nov 04, 2016 | 29.84 | 30.35 | 29.77 | 30.01 | 3,323,870 | +0.26(+0.87%) |
Nov 03, 2016 | 30.20 | 30.31 | 29.72 | 29.75 | 3,611,338 | -0.40(-1.31%) |
Nov 02, 2016 | 30.07 | 30.33 | 29.96 | 30.15 | 3,937,714 | -0.03(-0.09%) |
Nov 01, 2016 | 30.81 | 30.86 | 29.87 | 30.18 | 4,522,203 | -0.55(-1.80%) |
Oct 31, 2016 | 30.63 | 30.98 | 30.62 | 30.73 | 3,395,359 | +0.01(+0.04%) |
Oct 28, 2016 | 30.84 | 31.06 | 30.51 | 30.72 | 3,479,474 | -0.09(-0.29%) |
Oct 27, 2016 | 31.28 | 31.39 | 30.48 | 30.81 | 5,964,003 | -0.70(-2.21%) |
Oct 26, 2016 | 31.59 | 31.88 | 31.39 | 31.50 | 4,011,263 | -0.30(-0.94%) |
Oct 25, 2016 | 31.83 | 31.89 | 31.45 | 31.80 | 4,020,105 | -0.08(-0.24%) |
Oct 24, 2016 | 32.41 | 32.81 | 31.76 | 31.88 | 5,194,106 | -0.20(-0.62%) |
Oct 21, 2016 | 31.94 | 32.38 | 31.71 | 32.07 | 3,232,673 | -0.12(-0.38%) |
Oct 20, 2016 | 32.75 | 32.76 | 31.81 | 32.20 | 4,303,983 | -0.75(-2.28%) |
Oct 19, 2016 | 32.24 | 33.10 | 32.10 | 32.95 | 5,159,385 | +0.85(+2.66%) |
Oct 18, 2016 | 31.88 | 32.31 | 31.88 | 32.10 | 3,847,558 | -0.12(-0.36%) |
Oct 17, 2016 | 32.05 | 32.64 | 32.03 | 32.21 | 3,513,126 | +0.32(+1.01%) |
Oct 14, 2016 | 31.49 | 32.10 | 31.48 | 31.89 | 5,109,508 | +0.62(+1.99%) |
Oct 13, 2016 | 31.36 | 31.44 | 30.88 | 31.27 | 3,735,416 | -0.39(-1.23%) |
Oct 12, 2016 | 31.36 | 31.75 | 31.36 | 31.66 | 5,086,992 | +0.46(+1.47%) |
Oct 11, 2016 | 31.77 | 31.77 | 30.98 | 31.20 | 4,261,430 | -0.72(-2.27%) |
Oct 10, 2016 | 32.17 | 32.30 | 31.60 | 31.92 | 4,612,908 | -0.03(-0.09%) |
Oct 07, 2016 | 32.41 | 32.54 | 31.75 | 31.95 | 5,557,907 | -0.33(-1.01%) |
Oct 06, 2016 | 31.95 | 32.73 | 31.93 | 32.28 | 5,046,030 | +0.40(+1.26%) |
Oct 05, 2016 | 32.33 | 32.40 | 31.23 | 31.88 | 8,224,418 | -0.26(-0.81%) |
Oct 04, 2016 | 32.68 | 32.87 | 31.99 | 32.14 | 3,841,249 | -0.48(-1.49%) |
Oct 03, 2016 | 32.74 | 32.92 | 32.50 | 32.62 | 3,437,670 | -0.12(-0.38%) |
Sep 30, 2016 | 32.42 | 32.93 | 32.29 | 32.74 | 6,228,484 | +0.45(+1.39%) |
Sep 29, 2016 | 32.76 | 32.82 | 32.13 | 32.29 | 3,724,756 | -0.54(-1.64%) |
Sep 28, 2016 | 32.50 | 32.85 | 32.28 | 32.83 | 4,077,485 | +0.42(+1.28%) |
Sep 27, 2016 | 32.32 | 32.55 | 32.13 | 32.42 | 3,895,024 | +0.10(+0.30%) |
Sep 26, 2016 | 32.93 | 32.96 | 32.29 | 32.32 | 4,746,036 | -0.72(-2.17%) |
Sep 23, 2016 | 32.74 | 33.24 | 32.72 | 33.04 | 5,397,863 | +0.34(+1.04%) |
Sep 22, 2016 | 33.28 | 33.47 | 32.57 | 32.70 | 5,554,728 | -0.40(-1.20%) |
Sep 21, 2016 | 32.97 | 33.26 | 32.68 | 33.09 | 4,711,120 | +0.32(+0.98%) |
Sep 20, 2016 | 33.56 | 33.76 | 32.77 | 32.77 | 5,705,621 | -0.66(-1.98%) |
Sep 19, 2016 | 33.65 | 34.05 | 33.43 | 33.43 | 3,827,075 | -0.14(-0.41%) |
Sep 16, 2016 | 33.47 | 34.03 | 33.24 | 33.57 | 7,524,817 | +0.64(+1.95%) |
Sep 15, 2016 | 32.43 | 33.04 | 32.38 | 32.93 | 3,603,904 | +0.49(+1.51%) |
Sep 14, 2016 | 32.46 | 32.73 | 32.28 | 32.44 | 2,502,166 | -0.14(-0.42%) |
Sep 13, 2016 | 32.68 | 33.02 | 32.34 | 32.57 | 3,432,484 | -0.33(-1.00%) |
Sep 12, 2016 | 32.28 | 33.06 | 32.19 | 32.90 | 4,308,988 | +0.34(+1.05%) |
Sep 09, 2016 | 33.28 | 33.35 | 32.52 | 32.56 | 3,628,290 | -0.93(-2.77%) |
Sep 08, 2016 | 33.62 | 33.75 | 33.41 | 33.49 | 3,299,091 | -0.28(-0.83%) |
Sep 07, 2016 | 33.54 | 33.87 | 33.47 | 33.77 | 2,985,678 | +0.09(+0.26%) |
Sep 06, 2016 | 33.61 | 33.77 | 33.38 | 33.68 | 3,728,044 | +0.16(+0.47%) |
Sep 02, 2016 | 33.44 | 33.52 | 33.52 | 33.52 | 2,428,050 | +0.28(+0.84%) |
Sep 01, 2016 | 33.16 | 33.43 | 32.96 | 33.24 | 3,095,780 | +0.15(+0.45%) |
Aug 31, 2016 | 33.30 | 33.36 | 32.87 | 33.09 | 3,266,512 | -0.34(-1.02%) |
Aug 30, 2016 | 33.37 | 33.66 | 33.30 | 33.43 | 3,625,253 | +0.06(+0.18%) |
Aug 29, 2016 | 33.30 | 33.73 | 33.28 | 33.37 | 4,020,884 | +0.01(+0.02%) |
Aug 26, 2016 | 33.19 | 33.92 | 33.13 | 33.36 | 7,975,529 | +0.34(+1.03%) |
Aug 25, 2016 | 31.76 | 33.24 | 31.63 | 33.02 | 10,220,007 | +1.25(+3.93%) |
Aug 24, 2016 | 32.07 | 32.07 | 31.72 | 31.77 | 2,166,436 | -0.27(-0.85%) |
Aug 23, 2016 | 32.06 | 32.23 | 31.87 | 32.05 | 2,693,131 | +0.27(+0.86%) |
Aug 22, 2016 | 32.17 | 32.17 | 31.45 | 31.77 | 5,072,809 | -0.61(-1.90%) |
Aug 19, 2016 | 32.30 | 32.47 | 31.98 | 32.39 | 2,564,541 | -0.10(-0.32%) |
Aug 18, 2016 | 32.27 | 32.55 | 32.25 | 32.49 | 3,300,523 | +0.20(+0.63%) |
Aug 17, 2016 | 31.91 | 32.30 | 31.88 | 32.29 | 3,596,893 | +0.44(+1.39%) |
Aug 16, 2016 | 31.70 | 32.40 | 31.69 | 31.84 | 4,250,303 | +0.23(+0.73%) |
Aug 15, 2016 | 31.73 | 31.99 | 31.61 | 31.61 | 3,057,121 | -0.12(-0.39%) |
Aug 12, 2016 | 31.97 | 32.09 | 31.60 | 31.73 | 3,179,854 | -0.29(-0.92%) |
Aug 11, 2016 | 31.71 | 32.09 | 31.71 | 32.03 | 3,938,940 | +0.40(+1.25%) |
Aug 10, 2016 | 31.14 | 32.04 | 31.14 | 31.63 | 5,997,467 | +0.49(+1.58%) |
Aug 09, 2016 | 31.23 | 31.43 | 31.11 | 31.14 | 1,738,463 | -0.08(-0.26%) |
Aug 08, 2016 | 31.05 | 31.33 | 30.99 | 31.22 | 3,125,472 | +0.14(+0.43%) |
Aug 05, 2016 | 31.17 | 31.41 | 31.02 | 31.08 | 2,586,980 | +0.11(+0.35%) |
Aug 04, 2016 | 31.00 | 31.35 | 30.91 | 30.98 | 3,049,170 | +0.05(+0.17%) |
Aug 03, 2016 | 30.68 | 30.98 | 30.53 | 30.92 | 2,109,066 | +0.24(+0.77%) |
Aug 02, 2016 | 30.68 | 30.86 | 30.57 | 30.68 | 2,964,492 | -0.07(-0.24%) |
Aug 01, 2016 | 30.93 | 31.02 | 30.54 | 30.76 | 3,051,918 | -0.21(-0.68%) |
Jul 29, 2016 | 30.81 | 31.02 | 30.61 | 30.97 | 3,431,403 | +0.05(+0.17%) |
Jul 28, 2016 | 30.76 | 31.29 | 30.37 | 30.91 | 4,757,010 | +0.09(+0.31%) |
Jul 27, 2016 | 30.88 | 31.00 | 30.49 | 30.82 | 4,306,110 | -0.06(-0.20%) |
Jul 26, 2016 | 30.55 | 30.90 | 30.45 | 30.88 | 2,367,050 | +0.38(+1.24%) |
Jul 25, 2016 | 30.45 | 30.51 | 30.22 | 30.50 | 2,074,972 | +0.00(+0.00%) |
Jul 22, 2016 | 30.38 | 30.57 | 30.25 | 30.50 | 2,354,167 | +0.16(+0.53%) |
Jul 21, 2016 | 30.47 | 30.64 | 30.24 | 30.34 | 2,681,153 | -0.09(-0.29%) |
Jul 20, 2016 | 30.43 | 30.74 | 30.35 | 30.43 | 3,572,083 | +0.03(+0.09%) |
Jul 19, 2016 | 30.72 | 30.86 | 30.29 | 30.40 | 4,302,089 | -0.38(-1.23%) |
Jul 18, 2016 | 30.74 | 30.85 | 30.50 | 30.78 | 3,134,697 | +0.04(+0.13%) |
Jul 15, 2016 | 30.02 | 31.08 | 30.02 | 30.74 | 7,974,566 | +0.96(+3.22%) |
Jul 14, 2016 | 30.08 | 30.20 | 29.73 | 29.78 | 4,505,824 | -0.13(-0.43%) |
Jul 13, 2016 | 29.87 | 30.02 | 29.64 | 29.91 | 4,168,697 | +0.05(+0.16%) |
Jul 12, 2016 | 29.29 | 29.89 | 29.26 | 29.86 | 4,200,541 | +0.77(+2.65%) |
Jul 11, 2016 | 28.88 | 29.14 | 28.72 | 29.09 | 2,941,557 | +0.19(+0.66%) |
Jul 08, 2016 | 28.58 | 28.97 | 28.33 | 28.90 | 3,364,550 | +0.57(+2.03%) |
Jul 07, 2016 | 28.36 | 28.72 | 28.17 | 28.33 | 3,427,406 | -0.04(-0.14%) |
Jul 06, 2016 | 28.18 | 28.39 | 27.77 | 28.37 | 5,129,119 | +0.14(+0.48%) |
Jul 05, 2016 | 28.60 | 28.68 | 28.07 | 28.23 | 2,696,231 | -0.64(-2.22%) |
Jul 01, 2016 | 28.87 | 28.87 | 28.87 | 28.87 | 2,875,346 | +0.22(+0.78%) |
Jun 30, 2016 | 27.93 | 28.65 | 27.71 | 28.65 | 4,593,001 | +0.82(+2.94%) |
Jun 29, 2016 | 27.60 | 27.95 | 27.47 | 27.83 | 3,403,241 | +0.62(+2.26%) |
Jun 28, 2016 | 27.04 | 27.22 | 26.71 | 27.22 | 4,227,994 | +0.42(+1.56%) |
Jun 27, 2016 | 27.72 | 27.76 | 26.52 | 26.80 | 5,940,438 | -1.17(-4.18%) |
Jun 24, 2016 | 28.07 | 28.65 | 27.89 | 27.97 | 14,179,757 | -1.30(-4.43%) |
Jun 23, 2016 | 29.08 | 29.27 | 28.99 | 29.27 | 2,341,031 | +0.62(+2.17%) |
Jun 22, 2016 | 28.75 | 28.86 | 28.64 | 28.64 | 2,336,134 | -0.05(-0.19%) |
Jun 21, 2016 | 28.97 | 28.98 | 28.68 | 28.70 | 2,557,983 | -0.16(-0.54%) |
Jun 20, 2016 | 28.70 | 29.14 | 28.68 | 28.85 | 3,237,014 | +0.49(+1.72%) |
Jun 17, 2016 | 28.20 | 28.42 | 28.02 | 28.37 | 4,155,859 | +0.16(+0.55%) |
Jun 16, 2016 | 27.97 | 28.23 | 27.64 | 28.21 | 4,141,698 | +0.09(+0.34%) |
Jun 15, 2016 | 28.39 | 28.57 | 28.09 | 28.12 | 3,529,515 | -0.09(-0.34%) |
Jun 14, 2016 | 28.24 | 28.35 | 27.93 | 28.21 | 4,459,034 | -0.17(-0.60%) |
Jun 13, 2016 | 29.01 | 29.04 | 28.35 | 28.38 | 5,152,958 | -0.81(-2.78%) |
Jun 10, 2016 | 29.31 | 29.33 | 29.00 | 29.19 | 3,457,238 | -0.28(-0.94%) |
Jun 09, 2016 | 29.68 | 29.74 | 29.31 | 29.47 | 2,457,161 | -0.35(-1.18%) |
Jun 08, 2016 | 29.83 | 29.87 | 29.66 | 29.82 | 4,289,480 | +0.14(+0.46%) |
Jun 07, 2016 | 29.27 | 29.82 | 29.20 | 29.68 | 5,716,481 | +0.53(+1.83%) |
Jun 06, 2016 | 29.07 | 29.24 | 29.02 | 29.15 | 2,878,245 | +0.13(+0.44%) |
Jun 03, 2016 | 29.00 | 29.06 | 28.66 | 29.02 | 4,243,093 | +0.02(+0.07%) |
Jun 02, 2016 | 28.49 | 29.13 | 28.44 | 29.00 | 4,706,502 | +0.53(+1.88%) |
Jun 01, 2016 | 28.36 | 28.47 | 28.19 | 28.47 | 2,910,993 | -0.03(-0.12%) |
May 31, 2016 | 28.60 | 28.73 | 28.25 | 28.50 | 4,174,407 | +0.05(+0.17%) |
May 27, 2016 | 28.34 | 28.45 | 28.45 | 28.45 | 2,403,912 | +0.17(+0.60%) |
May 26, 2016 | 28.47 | 28.57 | 28.20 | 28.28 | 3,639,833 | -0.20(-0.69%) |
May 25, 2016 | 27.84 | 28.68 | 27.84 | 28.48 | 7,225,115 | +0.78(+2.81%) |
May 24, 2016 | 27.58 | 27.78 | 27.52 | 27.70 | 4,464,973 | +0.33(+1.20%) |
May 23, 2016 | 27.11 | 27.77 | 27.08 | 27.38 | 4,801,060 | +0.33(+1.24%) |
May 20, 2016 | 27.09 | 27.18 | 26.91 | 27.04 | 3,917,466 | +0.11(+0.42%) |
May 19, 2016 | 26.89 | 26.95 | 26.43 | 26.93 | 5,612,596 | -0.02(-0.07%) |
May 18, 2016 | 27.48 | 27.64 | 26.87 | 26.95 | 6,798,893 | -0.60(-2.19%) |
May 17, 2016 | 27.92 | 27.93 | 27.29 | 27.55 | 8,887,105 | -0.68(-2.42%) |
May 16, 2016 | 28.10 | 28.36 | 27.87 | 28.23 | 4,462,059 | +0.16(+0.57%) |
May 13, 2016 | 28.43 | 28.53 | 28.02 | 28.07 | 4,052,860 | -0.42(-1.48%) |
May 12, 2016 | 28.97 | 29.05 | 28.36 | 28.49 | 3,221,184 | -0.14(-0.49%) |
May 11, 2016 | 28.81 | 28.98 | 28.63 | 28.63 | 2,907,230 | -0.19(-0.65%) |
May 10, 2016 | 28.51 | 28.90 | 28.48 | 28.82 | 3,513,459 | +0.38(+1.34%) |
May 09, 2016 | 28.22 | 28.61 | 28.11 | 28.44 | 4,650,942 | +0.28(+1.00%) |
May 06, 2016 | 27.73 | 28.34 | 27.61 | 28.16 | 4,422,991 | +0.40(+1.45%) |
May 05, 2016 | 28.06 | 28.15 | 27.74 | 27.76 | 4,085,508 | -0.18(-0.65%) |
May 04, 2016 | 28.09 | 28.25 | 27.77 | 27.94 | 3,821,728 | -0.27(-0.97%) |
May 03, 2016 | 28.57 | 28.63 | 27.84 | 28.21 | 6,641,183 | -0.86(-2.95%) |
May 02, 2016 | 28.95 | 29.22 | 28.68 | 29.07 | 5,925,540 | +0.13(+0.44%) |
Apr 29, 2016 | 29.09 | 29.26 | 28.76 | 28.94 | 4,848,645 | -0.20(-0.69%) |
Apr 28, 2016 | 29.19 | 29.60 | 28.83 | 29.14 | 3,906,226 | -0.41(-1.38%) |
Apr 27, 2016 | 29.47 | 29.83 | 29.14 | 29.55 | 6,058,767 | +0.54(+1.87%) |
Apr 26, 2016 | 28.73 | 29.08 | 28.71 | 29.01 | 4,480,428 | +0.35(+1.21%) |
Apr 25, 2016 | 28.67 | 28.79 | 28.33 | 28.66 | 5,152,007 | -0.34(-1.18%) |
Apr 22, 2016 | 28.58 | 29.09 | 28.56 | 29.00 | 4,415,447 | +0.53(+1.86%) |
Apr 21, 2016 | 28.71 | 29.09 | 28.44 | 28.47 | 5,191,018 | +0.01(+0.05%) |
Apr 20, 2016 | 28.73 | 28.82 | 28.43 | 28.46 | 3,626,717 | -0.25(-0.86%) |
Apr 19, 2016 | 28.14 | 29.07 | 28.12 | 28.71 | 7,172,986 | +0.60(+2.14%) |
Apr 18, 2016 | 27.78 | 28.15 | 27.69 | 28.10 | 3,547,404 | +0.20(+0.72%) |
Apr 15, 2016 | 27.36 | 27.95 | 27.33 | 27.90 | 4,458,953 | +0.49(+1.78%) |
Apr 14, 2016 | 27.69 | 27.72 | 27.24 | 27.42 | 3,432,361 | -0.22(-0.80%) |
Apr 13, 2016 | 27.33 | 27.67 | 27.29 | 27.64 | 3,900,758 | +0.54(+1.97%) |
Apr 12, 2016 | 26.99 | 27.16 | 26.75 | 27.10 | 3,586,479 | +0.23(+0.85%) |
Apr 11, 2016 | 27.03 | 27.22 | 26.83 | 26.87 | 4,107,677 | -0.03(-0.10%) |
Apr 08, 2016 | 26.71 | 27.07 | 26.69 | 26.90 | 3,718,981 | +0.41(+1.57%) |
Apr 07, 2016 | 26.65 | 26.85 | 26.33 | 26.49 | 3,639,701 | -0.40(-1.49%) |
Apr 06, 2016 | 26.62 | 26.91 | 26.32 | 26.89 | 4,472,776 | +0.22(+0.83%) |
Apr 05, 2016 | 26.81 | 26.97 | 26.51 | 26.67 | 7,241,146 | -0.46(-1.70%) |
Apr 04, 2016 | 27.44 | 27.50 | 27.09 | 27.13 | 4,582,735 | -0.27(-1.00%) |
Apr 01, 2016 | 27.26 | 27.44 | 27.01 | 27.40 | 5,962,433 | -0.05(-0.17%) |
Mar 31, 2016 | 27.42 | 27.53 | 27.16 | 27.45 | 6,464,015 | +0.03(+0.10%) |
Mar 30, 2016 | 27.72 | 27.79 | 27.33 | 27.42 | 4,478,444 | -0.23(-0.82%) |
Mar 29, 2016 | 27.27 | 27.66 | 26.98 | 27.65 | 4,439,983 | +0.32(+1.17%) |
Mar 28, 2016 | 27.36 | 27.43 | 27.11 | 27.33 | 3,228,315 | +0.05(+0.17%) |
Mar 24, 2016 | 27.09 | 27.28 | 27.28 | 27.28 | 4,106,353 | +0.05(+0.20%) |
Mar 23, 2016 | 27.54 | 27.68 | 27.19 | 27.23 | 3,949,018 | -0.38(-1.38%) |
Mar 22, 2016 | 27.57 | 27.96 | 27.40 | 27.61 | 5,145,389 | -0.12(-0.43%) |
Mar 21, 2016 | 27.39 | 28.15 | 27.39 | 27.73 | 6,748,721 | +0.35(+1.27%) |
Mar 18, 2016 | 28.03 | 28.03 | 27.09 | 27.38 | 14,863,886 | -0.22(-0.80%) |
Mar 17, 2016 | 26.96 | 27.89 | 26.91 | 27.60 | 7,508,061 | +0.59(+2.18%) |
Mar 16, 2016 | 26.32 | 27.13 | 26.28 | 27.01 | 8,731,742 | +0.62(+2.33%) |
Mar 15, 2016 | 26.63 | 26.71 | 26.17 | 26.40 | 7,381,357 | -0.36(-1.35%) |
Mar 14, 2016 | 26.74 | 27.04 | 26.66 | 26.76 | 8,322,116 | +0.07(+0.28%) |
Mar 11, 2016 | 26.62 | 26.79 | 26.56 | 26.69 | 6,273,141 | +0.43(+1.66%) |
Mar 10, 2016 | 25.94 | 26.33 | 25.72 | 26.25 | 7,838,810 | +0.47(+1.82%) |
Mar 09, 2016 | 25.48 | 25.83 | 25.34 | 25.78 | 5,873,022 | +0.48(+1.90%) |
Mar 08, 2016 | 25.91 | 26.02 | 25.26 | 25.30 | 5,230,890 | -0.73(-2.80%) |
Mar 07, 2016 | 25.85 | 26.14 | 25.78 | 26.03 | 4,252,369 | +0.13(+0.49%) |
Mar 04, 2016 | 25.57 | 26.20 | 25.50 | 25.90 | 7,071,742 | +0.28(+1.10%) |
Mar 03, 2016 | 24.61 | 25.66 | 24.60 | 25.62 | 7,674,982 | +1.02(+4.16%) |
Mar 02, 2016 | 24.38 | 24.78 | 24.36 | 24.60 | 4,900,457 | +0.09(+0.38%) |
Mar 01, 2016 | 24.09 | 24.69 | 24.03 | 24.51 | 5,943,777 | +0.63(+2.63%) |
Feb 29, 2016 | 23.54 | 24.21 | 23.52 | 23.88 | 6,452,792 | +0.31(+1.31%) |
Feb 26, 2016 | 23.41 | 23.74 | 23.39 | 23.57 | 4,986,938 | +0.30(+1.29%) |
Feb 25, 2016 | 23.26 | 23.38 | 22.95 | 23.27 | 4,610,767 | +0.05(+0.23%) |
Feb 24, 2016 | 22.73 | 23.32 | 22.61 | 23.22 | 5,449,213 | +0.35(+1.52%) |
Feb 23, 2016 | 22.86 | 22.95 | 22.58 | 22.87 | 5,619,479 | -0.11(-0.47%) |
Feb 22, 2016 | 23.03 | 23.07 | 22.79 | 22.97 | 6,023,576 | +0.23(+1.00%) |
Feb 19, 2016 | 23.28 | 23.28 | 22.36 | 22.75 | 8,787,847 | -0.88(-3.71%) |
Feb 18, 2016 | 23.77 | 23.82 | 23.43 | 23.62 | 4,502,382 | -0.17(-0.73%) |
Feb 17, 2016 | 23.61 | 24.19 | 23.58 | 23.80 | 6,683,609 | +0.32(+1.37%) |
Feb 16, 2016 | 23.11 | 23.50 | 22.89 | 23.48 | 5,456,315 | +0.63(+2.75%) |
Feb 12, 2016 | 22.45 | 22.85 | 22.85 | 22.85 | 9,518,396 | +0.70(+3.14%) |
Feb 11, 2016 | 22.64 | 22.83 | 21.98 | 22.15 | 8,799,515 | -0.82(-3.55%) |
Feb 10, 2016 | 23.29 | 23.85 | 22.92 | 22.97 | 11,779,534 | -0.23(-1.00%) |
Feb 09, 2016 | 22.46 | 23.25 | 22.29 | 23.20 | 9,303,763 | +0.51(+2.24%) |
Feb 08, 2016 | 22.78 | 22.86 | 22.27 | 22.69 | 6,446,419 | -0.40(-1.74%) |
Feb 05, 2016 | 23.15 | 23.35 | 22.99 | 23.09 | 9,890,352 | -0.07(-0.28%) |
Feb 04, 2016 | 22.60 | 23.37 | 22.38 | 23.16 | 9,833,294 | +0.59(+2.63%) |
Feb 03, 2016 | 22.92 | 23.43 | 21.83 | 22.57 | 13,432,771 | +0.20(+0.92%) |
Feb 02, 2016 | 22.51 | 22.51 | 22.11 | 22.36 | 8,138,110 | -0.15(-0.67%) |
Feb 01, 2016 | 22.47 | 22.67 | 22.13 | 22.51 | 8,441,249 | -0.08(-0.35%) |
Jan 29, 2016 | 21.71 | 22.60 | 21.68 | 22.59 | 9,488,434 | +1.03(+4.78%) |
Jan 28, 2016 | 21.86 | 21.95 | 21.50 | 21.56 | 6,475,210 | -0.17(-0.79%) |
Jan 27, 2016 | 21.64 | 22.23 | 21.48 | 21.73 | 10,243,808 | +0.03(+0.12%) |
Jan 26, 2016 | 21.67 | 21.98 | 21.52 | 21.71 | 12,714,020 | +0.19(+0.89%) |
Jan 25, 2016 | 23.10 | 23.12 | 21.46 | 21.52 | 22,169,296 | -2.56(-10.62%) |
Jan 22, 2016 | 23.79 | 24.30 | 23.79 | 24.07 | 5,623,779 | +0.65(+2.79%) |
Jan 21, 2016 | 23.41 | 23.77 | 23.07 | 23.42 | 5,082,130 | +0.11(+0.48%) |
Jan 20, 2016 | 23.16 | 23.52 | 22.47 | 23.30 | 7,037,851 | -0.23(-0.98%) |
Jan 19, 2016 | 24.28 | 24.32 | 23.13 | 23.54 | 6,688,263 | -0.52(-2.14%) |
Jan 15, 2016 | 23.44 | 24.05 | 24.05 | 24.05 | 7,692,085 | -0.08(-0.33%) |
Jan 14, 2016 | 23.89 | 24.30 | 23.57 | 24.13 | 6,217,729 | +0.32(+1.36%) |
Jan 13, 2016 | 24.14 | 24.47 | 23.76 | 23.81 | 6,000,041 | -0.20(-0.83%) |
Jan 12, 2016 | 24.25 | 24.35 | 23.74 | 24.00 | 5,996,902 | -0.03(-0.14%) |
Jan 11, 2016 | 23.89 | 24.13 | 23.74 | 24.04 | 8,890,723 | +0.33(+1.39%) |
Jan 08, 2016 | 23.97 | 24.29 | 23.63 | 23.71 | 7,239,904 | -0.26(-1.07%) |
Jan 07, 2016 | 24.30 | 24.58 | 23.89 | 23.97 | 7,347,109 | -0.73(-2.94%) |
Jan 06, 2016 | 24.74 | 24.82 | 24.51 | 24.69 | 5,355,726 | -0.40(-1.58%) |
Jan 05, 2016 | 24.96 | 25.09 | 24.71 | 25.09 | 5,018,122 | +0.21(+0.85%) |