Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.40 | 45.20 | 44.17 | 45.17 | 2,550,164 | +0.61(+1.36%) |
Jan 30, 2017 | 44.54 | 44.80 | 44.17 | 44.56 | 2,246,589 | -0.43(-0.95%) |
Jan 27, 2017 | 44.70 | 45.04 | 44.34 | 44.99 | 1,998,987 | +0.17(+0.38%) |
Jan 26, 2017 | 44.83 | 44.91 | 43.73 | 44.82 | 4,601,942 | +0.06(+0.14%) |
Jan 25, 2017 | 45.54 | 45.54 | 44.60 | 44.76 | 3,846,987 | -0.51(-1.12%) |
Jan 24, 2017 | 45.00 | 45.84 | 44.24 | 45.26 | 7,347,998 | +1.04(+2.36%) |
Jan 23, 2017 | 43.07 | 44.49 | 43.05 | 44.22 | 6,164,705 | +1.11(+2.58%) |
Jan 20, 2017 | 42.55 | 43.48 | 42.55 | 43.11 | 5,402,808 | +0.60(+1.41%) |
Jan 19, 2017 | 42.04 | 42.76 | 42.00 | 42.51 | 3,583,791 | +0.57(+1.36%) |
Jan 18, 2017 | 42.98 | 43.40 | 41.54 | 41.94 | 6,788,219 | -1.30(-3.00%) |
Jan 17, 2017 | 42.60 | 43.40 | 41.93 | 43.24 | 6,587,393 | +0.96(+2.27%) |
Jan 13, 2017 | 42.28 | 42.28 | 42.28 | 0 | +0.40(+0.96%) | |
Jan 12, 2017 | 42.50 | 42.54 | 41.30 | 41.88 | 5,364,267 | -0.68(-1.60%) |
Jan 11, 2017 | 42.24 | 43.00 | 41.92 | 42.56 | 3,737,774 | -0.13(-0.30%) |
Jan 10, 2017 | 42.33 | 43.40 | 42.09 | 42.69 | 6,935,220 | +0.90(+2.16%) |
Jan 09, 2017 | 40.53 | 42.07 | 40.46 | 41.79 | 6,368,870 | +1.41(+3.50%) |
Jan 06, 2017 | 40.81 | 40.96 | 40.07 | 40.37 | 4,399,655 | -0.40(-0.98%) |
Jan 05, 2017 | 39.11 | 41.04 | 39.10 | 40.77 | 12,189,673 | +1.87(+4.81%) |
Jan 04, 2017 | 39.14 | 39.35 | 38.58 | 38.90 | 6,298,597 | +0.10(+0.25%) |
Jan 03, 2017 | 39.03 | 39.19 | 38.36 | 38.81 | 4,486,377 | +0.50(+1.31%) |
Dec 30, 2016 | 38.31 | 38.31 | 38.31 | 0 | -1.36(-3.43%) | |
Dec 29, 2016 | 39.90 | 40.01 | 39.43 | 39.67 | 2,480,200 | -0.16(-0.41%) |
Dec 28, 2016 | 40.30 | 40.64 | 39.69 | 39.83 | 3,075,483 | -0.01(-0.03%) |
Dec 27, 2016 | 39.94 | 40.70 | 39.76 | 39.85 | 3,159,192 | +0.06(+0.14%) |
Dec 23, 2016 | 39.79 | 39.79 | 39.79 | 0 | +1.17(+3.03%) | |
Dec 22, 2016 | 39.40 | 39.47 | 38.45 | 38.62 | 4,377,349 | -1.07(-2.70%) |
Dec 21, 2016 | 38.69 | 40.25 | 38.56 | 39.69 | 7,213,280 | +1.11(+2.87%) |
Dec 20, 2016 | 38.60 | 38.95 | 38.33 | 38.58 | 2,554,791 | +0.02(+0.06%) |
Dec 19, 2016 | 37.93 | 38.79 | 37.55 | 38.56 | 5,767,066 | +0.66(+1.75%) |
Dec 16, 2016 | 38.07 | 38.87 | 37.82 | 37.90 | 6,416,805 | -0.05(-0.13%) |
Dec 15, 2016 | 38.25 | 38.84 | 37.78 | 37.95 | 4,835,958 | -0.74(-1.91%) |
Dec 14, 2016 | 39.02 | 39.67 | 38.57 | 38.69 | 5,597,158 | -0.53(-1.35%) |
Dec 13, 2016 | 38.88 | 40.22 | 38.53 | 39.22 | 5,578,410 | +0.33(+0.86%) |
Dec 12, 2016 | 38.96 | 39.08 | 37.61 | 38.88 | 9,540,576 | -0.88(-2.22%) |
Dec 09, 2016 | 40.19 | 40.46 | 39.45 | 39.77 | 3,320,943 | -0.30(-0.74%) |
Dec 08, 2016 | 39.62 | 40.45 | 39.19 | 40.06 | 5,213,084 | +0.36(+0.92%) |
Dec 07, 2016 | 39.63 | 39.99 | 38.89 | 39.70 | 6,359,067 | +0.09(+0.23%) |
Dec 06, 2016 | 40.31 | 40.31 | 38.97 | 39.61 | 4,802,285 | -0.63(-1.56%) |
Dec 05, 2016 | 38.60 | 40.36 | 38.59 | 40.23 | 4,765,088 | +0.99(+2.53%) |
Dec 02, 2016 | 38.70 | 39.42 | 38.37 | 39.24 | 4,693,010 | +0.49(+1.27%) |
Dec 01, 2016 | 40.04 | 40.17 | 38.25 | 38.75 | 6,815,095 | -1.12(-2.80%) |
Nov 30, 2016 | 41.04 | 41.75 | 39.82 | 39.87 | 6,038,059 | -1.06(-2.58%) |
Nov 29, 2016 | 41.12 | 41.51 | 40.41 | 40.92 | 5,707,524 | -0.31(-0.75%) |
Nov 28, 2016 | 41.00 | 41.98 | 40.67 | 41.23 | 9,670,016 | +0.83(+2.07%) |
Nov 25, 2016 | 41.46 | 41.60 | 39.70 | 40.40 | 6,527,755 | -0.80(-1.94%) |
Nov 23, 2016 | 41.20 | 41.20 | 41.20 | 0 | -0.04(-0.10%) | |
Nov 22, 2016 | 41.82 | 42.14 | 41.10 | 41.24 | 4,478,434 | -0.28(-0.67%) |
Nov 21, 2016 | 40.98 | 42.06 | 40.97 | 41.52 | 4,401,759 | +0.59(+1.45%) |
Nov 18, 2016 | 42.03 | 42.48 | 40.75 | 40.92 | 4,293,117 | -1.07(-2.54%) |
Nov 17, 2016 | 40.80 | 42.04 | 40.71 | 41.99 | 5,382,269 | +1.19(+2.91%) |
Nov 16, 2016 | 40.12 | 41.13 | 39.68 | 40.80 | 4,863,012 | +0.36(+0.89%) |
Nov 15, 2016 | 40.35 | 41.29 | 39.99 | 40.44 | 9,686,695 | +1.81(+4.68%) |
Nov 14, 2016 | 41.54 | 41.77 | 38.37 | 38.63 | 11,065,158 | -2.95(-7.10%) |
Nov 11, 2016 | 40.60 | 41.82 | 38.65 | 41.59 | 16,043,676 | +1.05(+2.60%) |
Nov 10, 2016 | 42.51 | 44.70 | 39.84 | 40.53 | 26,107,428 | -4.12(-9.23%) |
Nov 09, 2016 | 42.81 | 45.34 | 42.67 | 44.65 | 8,887,372 | +0.51(+1.16%) |
Nov 08, 2016 | 44.50 | 44.66 | 43.79 | 44.14 | 4,943,696 | -0.39(-0.88%) |
Nov 07, 2016 | 44.58 | 45.39 | 44.33 | 44.53 | 6,820,789 | +1.37(+3.18%) |
Nov 04, 2016 | 42.62 | 43.59 | 42.59 | 43.16 | 3,927,240 | +0.00(+0.00%) |
Nov 03, 2016 | 43.10 | 43.64 | 42.14 | 43.16 | 5,125,244 | +0.09(+0.20%) |
Nov 02, 2016 | 44.11 | 44.15 | 42.73 | 43.07 | 9,391,355 | -1.08(-2.45%) |
Nov 01, 2016 | 45.92 | 46.08 | 43.73 | 44.15 | 14,593,318 | -1.41(-3.10%) |
Oct 31, 2016 | 47.07 | 47.69 | 45.54 | 45.56 | 6,328,707 | -1.41(-3.01%) |
Oct 28, 2016 | 47.34 | 47.35 | 46.67 | 46.98 | 4,010,242 | -0.37(-0.78%) |
Oct 27, 2016 | 47.55 | 48.16 | 46.68 | 47.35 | 5,806,415 | +0.23(+0.49%) |
Oct 26, 2016 | 47.56 | 47.56 | 47.02 | 47.12 | 3,426,274 | -0.68(-1.43%) |
Oct 25, 2016 | 47.54 | 47.95 | 47.10 | 47.80 | 5,509,462 | +0.43(+0.91%) |
Oct 24, 2016 | 47.51 | 47.58 | 46.98 | 47.37 | 5,237,558 | +0.65(+1.38%) |
Oct 21, 2016 | 46.69 | 46.98 | 46.27 | 46.72 | 2,499,781 | -0.17(-0.37%) |
Oct 20, 2016 | 46.79 | 47.08 | 46.45 | 46.90 | 4,741,956 | +0.11(+0.23%) |
Oct 19, 2016 | 47.41 | 47.64 | 46.45 | 46.79 | 3,513,472 | -0.30(-0.63%) |
Oct 18, 2016 | 46.92 | 47.69 | 46.89 | 47.08 | 4,963,769 | +0.79(+1.71%) |
Oct 17, 2016 | 46.36 | 46.78 | 45.85 | 46.29 | 4,691,876 | -0.05(-0.10%) |
Oct 14, 2016 | 47.14 | 48.33 | 46.07 | 46.34 | 9,402,269 | -0.11(-0.23%) |
Oct 13, 2016 | 45.79 | 46.72 | 44.74 | 46.45 | 7,677,321 | +0.10(+0.21%) |
Oct 12, 2016 | 45.24 | 48.04 | 45.12 | 46.35 | 11,485,970 | +1.28(+2.84%) |
Oct 11, 2016 | 46.33 | 46.33 | 44.91 | 45.07 | 6,466,780 | -1.27(-2.73%) |
Oct 10, 2016 | 45.12 | 46.58 | 45.12 | 46.33 | 4,889,899 | +1.49(+3.32%) |
Oct 07, 2016 | 45.21 | 45.66 | 44.39 | 44.85 | 4,564,830 | -0.54(-1.18%) |
Oct 06, 2016 | 43.88 | 45.52 | 43.42 | 45.38 | 6,095,962 | +1.39(+3.16%) |
Oct 05, 2016 | 44.09 | 44.28 | 43.84 | 43.99 | 3,559,762 | -0.08(-0.19%) |
Oct 04, 2016 | 43.74 | 44.50 | 43.65 | 44.08 | 5,651,173 | +0.66(+1.53%) |
Oct 03, 2016 | 43.21 | 43.95 | 43.14 | 43.41 | 3,647,530 | +0.72(+1.69%) |
Sep 30, 2016 | 43.17 | 43.26 | 42.20 | 42.69 | 4,337,240 | -0.23(-0.53%) |
Sep 29, 2016 | 42.99 | 43.31 | 42.74 | 42.92 | 4,740,670 | -0.25(-0.59%) |
Sep 28, 2016 | 43.44 | 43.66 | 42.83 | 43.17 | 3,354,908 | -0.12(-0.27%) |
Sep 27, 2016 | 43.24 | 44.07 | 42.99 | 43.29 | 5,775,371 | +0.52(+1.22%) |
Sep 26, 2016 | 43.12 | 43.23 | 42.06 | 42.77 | 9,554,877 | -1.10(-2.51%) |
Sep 23, 2016 | 43.99 | 44.31 | 43.58 | 43.87 | 5,752,060 | -0.82(-1.84%) |
Sep 22, 2016 | 44.55 | 45.12 | 44.28 | 44.69 | 7,248,545 | +0.45(+1.01%) |
Sep 21, 2016 | 43.97 | 44.59 | 43.62 | 44.24 | 7,479,151 | +0.96(+2.21%) |
Sep 20, 2016 | 44.32 | 44.85 | 42.75 | 43.29 | 8,397,049 | -0.86(-1.95%) |
Sep 19, 2016 | 42.93 | 44.75 | 42.65 | 44.15 | 12,360,201 | +1.94(+4.60%) |
Sep 16, 2016 | 42.11 | 43.08 | 41.89 | 42.20 | 6,871,185 | +0.05(+0.12%) |
Sep 15, 2016 | 41.80 | 42.41 | 41.23 | 42.15 | 5,066,151 | +0.53(+1.27%) |
Sep 14, 2016 | 41.20 | 43.11 | 41.20 | 41.62 | 14,053,124 | +0.62(+1.51%) |
Sep 13, 2016 | 40.55 | 42.63 | 40.54 | 41.00 | 15,868,519 | +0.21(+0.52%) |
Sep 12, 2016 | 36.93 | 40.88 | 36.88 | 40.79 | 9,905,153 | +3.00(+7.93%) |
Sep 09, 2016 | 39.01 | 39.44 | 37.45 | 37.79 | 5,301,512 | -1.51(-3.84%) |
Sep 08, 2016 | 38.83 | 39.58 | 38.56 | 39.30 | 4,040,496 | +0.49(+1.26%) |
Sep 07, 2016 | 39.34 | 39.47 | 38.63 | 38.82 | 6,431,111 | -0.54(-1.38%) |
Sep 06, 2016 | 38.56 | 39.75 | 38.41 | 39.36 | 12,258,903 | +1.26(+3.30%) |
Sep 02, 2016 | 38.47 | 38.10 | 38.10 | 38.10 | 8,727,139 | -0.18(-0.46%) |
Sep 01, 2016 | 37.57 | 38.49 | 37.40 | 38.28 | 6,367,190 | +0.70(+1.86%) |
Aug 31, 2016 | 37.51 | 37.72 | 37.10 | 37.58 | 4,290,082 | +0.17(+0.46%) |
Aug 30, 2016 | 38.24 | 38.24 | 37.09 | 37.41 | 5,716,684 | -0.46(-1.20%) |
Aug 29, 2016 | 38.47 | 38.56 | 37.77 | 37.87 | 5,265,578 | -0.60(-1.55%) |
Aug 26, 2016 | 37.01 | 38.65 | 36.84 | 38.46 | 7,311,617 | +1.63(+4.42%) |
Aug 25, 2016 | 37.10 | 37.15 | 36.48 | 36.83 | 4,388,814 | -0.46(-1.24%) |
Aug 24, 2016 | 37.60 | 37.87 | 37.18 | 37.30 | 5,489,134 | -0.36(-0.97%) |
Aug 23, 2016 | 37.73 | 37.98 | 37.41 | 37.66 | 4,335,073 | +0.11(+0.28%) |
Aug 22, 2016 | 36.92 | 37.89 | 36.82 | 37.55 | 5,139,173 | +0.50(+1.35%) |
Aug 19, 2016 | 36.46 | 37.23 | 36.07 | 37.05 | 7,544,463 | +0.37(+1.02%) |
Aug 18, 2016 | 38.34 | 38.34 | 35.18 | 36.68 | 17,882,380 | -1.01(-2.68%) |
Aug 17, 2016 | 37.85 | 38.07 | 37.50 | 37.69 | 6,376,488 | +0.02(+0.06%) |
Aug 16, 2016 | 37.69 | 38.40 | 37.54 | 37.66 | 8,463,233 | +0.30(+0.81%) |
Aug 15, 2016 | 36.93 | 38.15 | 36.30 | 37.36 | 7,009,464 | +0.99(+2.72%) |
Aug 12, 2016 | 35.33 | 36.48 | 35.16 | 36.37 | 6,274,486 | +0.99(+2.79%) |
Aug 11, 2016 | 35.57 | 35.77 | 35.28 | 35.38 | 3,920,265 | +0.16(+0.44%) |
Aug 10, 2016 | 35.33 | 35.58 | 34.97 | 35.23 | 4,394,141 | +0.07(+0.21%) |
Aug 09, 2016 | 35.26 | 35.41 | 34.92 | 35.15 | 3,846,322 | -0.24(-0.68%) |
Aug 08, 2016 | 35.61 | 35.92 | 35.27 | 35.40 | 3,452,480 | -0.22(-0.61%) |
Aug 05, 2016 | 35.42 | 35.69 | 35.26 | 35.61 | 3,348,275 | +0.56(+1.60%) |
Aug 04, 2016 | 35.19 | 35.54 | 34.83 | 35.05 | 3,105,128 | -0.03(-0.09%) |
Aug 03, 2016 | 35.27 | 35.81 | 34.80 | 35.09 | 5,033,898 | -0.31(-0.87%) |
Aug 02, 2016 | 35.74 | 35.78 | 35.19 | 35.39 | 4,176,205 | -0.42(-1.17%) |
Aug 01, 2016 | 36.08 | 36.08 | 35.08 | 35.81 | 6,111,236 | -0.28(-0.76%) |
Jul 29, 2016 | 36.33 | 36.39 | 35.90 | 36.09 | 2,868,303 | -0.31(-0.85%) |
Jul 28, 2016 | 36.71 | 37.15 | 36.11 | 36.40 | 4,319,292 | -0.20(-0.55%) |
Jul 27, 2016 | 36.32 | 36.74 | 36.13 | 36.60 | 4,105,652 | +0.47(+1.31%) |
Jul 26, 2016 | 35.58 | 36.40 | 35.50 | 36.13 | 5,313,669 | +0.60(+1.68%) |
Jul 25, 2016 | 34.64 | 35.61 | 34.14 | 35.53 | 4,220,284 | +0.90(+2.60%) |
Jul 22, 2016 | 34.98 | 35.06 | 34.34 | 34.63 | 4,918,633 | -0.24(-0.68%) |
Jul 21, 2016 | 35.01 | 35.33 | 34.71 | 34.87 | 4,235,058 | -0.30(-0.84%) |
Jul 20, 2016 | 35.33 | 35.33 | 34.81 | 35.16 | 5,478,107 | +0.05(+0.14%) |
Jul 19, 2016 | 35.02 | 35.38 | 34.68 | 35.12 | 3,767,674 | -0.11(-0.33%) |
Jul 18, 2016 | 34.75 | 35.67 | 34.48 | 35.23 | 8,425,036 | +0.75(+2.16%) |
Jul 15, 2016 | 34.61 | 35.29 | 34.32 | 34.49 | 4,588,059 | -0.05(-0.15%) |
Jul 14, 2016 | 34.48 | 34.85 | 34.19 | 34.54 | 4,362,317 | +0.33(+0.97%) |
Jul 13, 2016 | 34.92 | 34.96 | 34.10 | 34.21 | 6,006,596 | -0.65(-1.88%) |
Jul 12, 2016 | 35.27 | 35.81 | 34.51 | 34.86 | 9,924,348 | +0.13(+0.36%) |
Jul 11, 2016 | 33.42 | 35.01 | 33.22 | 34.74 | 15,738,385 | +2.03(+6.21%) |
Jul 08, 2016 | 33.42 | 33.29 | 32.30 | 32.71 | 8,460,142 | -0.58(-1.76%) |
Jul 07, 2016 | 32.68 | 33.46 | 32.68 | 33.29 | 6,649,693 | +0.28(+0.86%) |
Jul 05, 2016 | 32.51 | 33.57 | 32.39 | 33.01 | 9,115,092 | +0.40(+1.23%) |
Jul 01, 2016 | 34.14 | 32.61 | 32.61 | 32.61 | 11,996,902 | -1.53(-4.48%) |
Jun 30, 2016 | 32.65 | 34.14 | 32.56 | 34.13 | 14,137,081 | +2.07(+6.47%) |
Jun 29, 2016 | 30.92 | 32.49 | 30.47 | 32.06 | 9,616,133 | +1.50(+4.90%) |
Jun 28, 2016 | 29.81 | 30.61 | 29.81 | 30.56 | 4,014,195 | +1.12(+3.80%) |
Jun 27, 2016 | 30.12 | 30.21 | 29.23 | 29.44 | 6,052,441 | -0.96(-3.16%) |
Jun 24, 2016 | 29.23 | 30.67 | 29.18 | 30.40 | 6,752,805 | -0.14(-0.47%) |
Jun 23, 2016 | 29.96 | 30.56 | 29.65 | 30.55 | 4,562,213 | +0.95(+3.21%) |
Jun 22, 2016 | 29.43 | 29.90 | 29.15 | 29.60 | 4,823,440 | +0.31(+1.06%) |
Jun 21, 2016 | 29.22 | 29.55 | 29.10 | 29.29 | 4,208,697 | +0.15(+0.50%) |
Jun 20, 2016 | 29.39 | 29.57 | 28.91 | 29.14 | 4,400,747 | +0.32(+1.12%) |
Jun 17, 2016 | 29.01 | 29.28 | 28.50 | 28.82 | 4,881,545 | -0.38(-1.31%) |
Jun 16, 2016 | 28.88 | 29.30 | 28.71 | 29.20 | 6,588,429 | +0.17(+0.60%) |
Jun 15, 2016 | 29.11 | 29.21 | 28.79 | 29.03 | 4,992,163 | -0.03(-0.10%) |
Jun 14, 2016 | 28.75 | 29.23 | 28.64 | 29.05 | 4,359,765 | +0.22(+0.77%) |
Jun 13, 2016 | 28.44 | 29.35 | 28.44 | 28.83 | 6,738,507 | +0.22(+0.76%) |
Jun 10, 2016 | 29.87 | 29.94 | 28.52 | 28.62 | 12,907,764 | -1.68(-5.54%) |
Jun 09, 2016 | 30.65 | 30.85 | 29.94 | 30.29 | 6,387,889 | -0.59(-1.91%) |
Jun 08, 2016 | 30.86 | 31.08 | 30.61 | 30.88 | 8,109,665 | +0.00(+0.01%) |
Jun 07, 2016 | 30.70 | 31.32 | 30.47 | 30.88 | 8,213,089 | +0.05(+0.17%) |
Jun 06, 2016 | 31.06 | 31.09 | 30.56 | 30.83 | 5,844,501 | -0.18(-0.59%) |
Jun 03, 2016 | 30.72 | 31.36 | 30.67 | 31.01 | 6,475,485 | +0.35(+1.13%) |
Jun 02, 2016 | 31.04 | 31.26 | 30.51 | 30.67 | 6,615,079 | -0.45(-1.45%) |
Jun 01, 2016 | 31.09 | 31.32 | 30.49 | 31.12 | 8,872,409 | -0.30(-0.94%) |
May 31, 2016 | 31.26 | 31.64 | 30.98 | 31.42 | 39,274,556 | +0.36(+1.17%) |
May 27, 2016 | 31.36 | 31.06 | 31.06 | 31.06 | 8,117,182 | -0.18(-0.59%) |
May 26, 2016 | 30.56 | 31.27 | 30.39 | 31.24 | 6,509,256 | +0.68(+2.21%) |
May 25, 2016 | 31.10 | 31.10 | 30.21 | 30.56 | 6,565,499 | -0.18(-0.57%) |
May 24, 2016 | 29.34 | 30.76 | 29.15 | 30.74 | 10,330,411 | +1.73(+5.97%) |
May 23, 2016 | 29.33 | 29.62 | 28.97 | 29.01 | 3,424,075 | -0.33(-1.13%) |
May 20, 2016 | 28.58 | 29.70 | 28.58 | 29.34 | 6,959,923 | +0.98(+3.46%) |
May 19, 2016 | 28.64 | 28.93 | 27.95 | 28.36 | 5,972,875 | -0.41(-1.42%) |
May 18, 2016 | 28.81 | 28.93 | 28.17 | 28.77 | 8,090,168 | +0.01(+0.04%) |
May 17, 2016 | 28.40 | 29.32 | 28.21 | 28.76 | 8,973,378 | +0.33(+1.16%) |
May 16, 2016 | 27.35 | 28.69 | 27.29 | 28.43 | 10,509,812 | +1.45(+5.36%) |
May 13, 2016 | 25.81 | 27.14 | 25.78 | 26.98 | 13,245,972 | +1.34(+5.21%) |
May 12, 2016 | 26.24 | 26.38 | 24.55 | 25.64 | 19,174,644 | +0.11(+0.43%) |
May 11, 2016 | 25.25 | 26.07 | 24.94 | 25.53 | 10,255,743 | +0.31(+1.23%) |
May 10, 2016 | 24.45 | 25.35 | 24.31 | 25.22 | 5,935,380 | +0.78(+3.19%) |
May 09, 2016 | 24.54 | 24.77 | 24.29 | 24.44 | 4,878,987 | -0.24(-0.96%) |
May 06, 2016 | 24.62 | 24.94 | 24.18 | 24.68 | 5,538,635 | -0.03(-0.12%) |
May 05, 2016 | 24.63 | 25.06 | 24.55 | 24.71 | 5,333,211 | +0.17(+0.71%) |
May 04, 2016 | 24.07 | 24.73 | 24.07 | 24.53 | 5,110,673 | +0.31(+1.30%) |
May 03, 2016 | 24.27 | 24.43 | 24.00 | 24.22 | 5,029,792 | -0.30(-1.21%) |
May 02, 2016 | 24.52 | 24.75 | 24.29 | 24.52 | 4,807,647 | -0.23(-0.94%) |
Apr 29, 2016 | 23.69 | 24.75 | 23.69 | 24.75 | 8,818,770 | +1.02(+4.32%) |
Apr 28, 2016 | 23.48 | 24.26 | 23.48 | 23.72 | 5,537,498 | +0.31(+1.31%) |
Apr 27, 2016 | 23.38 | 23.71 | 23.23 | 23.42 | 4,059,550 | -0.08(-0.34%) |
Apr 26, 2016 | 23.41 | 23.71 | 23.22 | 23.50 | 4,433,184 | +0.09(+0.39%) |
Apr 25, 2016 | 23.39 | 23.42 | 23.01 | 23.41 | 5,072,950 | +0.00(+0.01%) |
Apr 22, 2016 | 23.75 | 23.96 | 23.28 | 23.41 | 5,606,872 | -0.54(-2.26%) |
Apr 21, 2016 | 24.21 | 24.26 | 23.43 | 23.95 | 6,778,410 | +0.04(+0.15%) |
Apr 20, 2016 | 24.10 | 24.27 | 23.89 | 23.91 | 6,091,899 | -0.32(-1.34%) |
Apr 19, 2016 | 24.64 | 24.64 | 23.81 | 24.23 | 4,384,807 | -0.22(-0.89%) |
Apr 18, 2016 | 24.07 | 24.62 | 24.07 | 24.45 | 6,922,729 | +0.13(+0.53%) |
Apr 15, 2016 | 24.93 | 24.95 | 24.23 | 24.32 | 5,413,540 | -0.56(-2.23%) |
Apr 14, 2016 | 25.24 | 25.45 | 24.72 | 24.88 | 5,737,363 | -0.23(-0.91%) |
Apr 13, 2016 | 24.62 | 25.20 | 24.47 | 25.11 | 6,099,346 | +0.98(+4.05%) |
Apr 12, 2016 | 24.51 | 24.68 | 23.96 | 24.13 | 7,305,731 | -0.30(-1.24%) |
Apr 11, 2016 | 25.46 | 25.58 | 24.39 | 24.43 | 6,455,838 | -0.76(-3.03%) |
Apr 08, 2016 | 25.62 | 25.78 | 24.98 | 25.20 | 6,120,024 | -0.28(-1.11%) |
Apr 07, 2016 | 25.37 | 25.69 | 25.08 | 25.48 | 7,029,205 | +0.03(+0.11%) |
Apr 06, 2016 | 24.92 | 25.60 | 24.75 | 25.45 | 5,836,982 | +0.60(+2.41%) |
Apr 05, 2016 | 24.67 | 25.01 | 24.47 | 24.85 | 6,123,356 | -0.00(-0.01%) |
Apr 04, 2016 | 25.15 | 25.36 | 24.59 | 24.85 | 6,268,044 | -0.30(-1.20%) |
Apr 01, 2016 | 25.03 | 25.21 | 24.69 | 25.16 | 6,043,033 | -0.10(-0.39%) |
Mar 31, 2016 | 25.17 | 25.68 | 25.09 | 25.25 | 6,168,697 | +0.17(+0.67%) |
Mar 30, 2016 | 24.60 | 25.20 | 24.54 | 25.09 | 6,635,406 | +0.66(+2.71%) |
Mar 29, 2016 | 24.60 | 24.63 | 23.99 | 24.42 | 10,704,241 | -0.20(-0.81%) |
Mar 28, 2016 | 25.39 | 25.42 | 24.56 | 24.62 | 5,074,411 | -0.79(-3.10%) |
Mar 24, 2016 | 25.50 | 25.41 | 25.41 | 25.41 | 4,298,730 | -0.23(-0.88%) |
Mar 23, 2016 | 26.15 | 26.27 | 25.35 | 25.64 | 5,585,006 | -0.65(-2.49%) |
Mar 22, 2016 | 26.11 | 26.55 | 26.05 | 26.29 | 4,763,124 | +0.14(+0.53%) |
Mar 21, 2016 | 25.98 | 26.38 | 25.86 | 26.15 | 4,461,849 | +0.15(+0.57%) |
Mar 18, 2016 | 26.61 | 26.61 | 25.59 | 26.00 | 10,983,809 | -0.72(-2.68%) |
Mar 17, 2016 | 26.56 | 27.34 | 26.55 | 26.72 | 7,813,130 | +0.20(+0.77%) |
Mar 16, 2016 | 25.67 | 26.52 | 25.42 | 26.52 | 5,610,897 | +0.79(+3.06%) |
Mar 15, 2016 | 25.48 | 25.97 | 25.38 | 25.73 | 14,483,394 | -0.05(-0.20%) |
Mar 14, 2016 | 25.19 | 26.35 | 25.19 | 25.78 | 6,504,124 | +0.43(+1.71%) |
Mar 11, 2016 | 24.98 | 25.47 | 24.80 | 25.35 | 6,993,392 | +0.83(+3.39%) |
Mar 10, 2016 | 24.65 | 24.98 | 24.15 | 24.52 | 6,181,120 | -0.19(-0.76%) |
Mar 09, 2016 | 24.51 | 24.73 | 23.97 | 24.71 | 5,565,669 | +0.60(+2.50%) |
Mar 08, 2016 | 24.63 | 25.03 | 24.03 | 24.10 | 6,745,116 | -0.69(-2.78%) |
Mar 07, 2016 | 24.80 | 25.07 | 24.45 | 24.79 | 5,671,406 | -0.02(-0.08%) |
Mar 04, 2016 | 24.73 | 25.37 | 24.56 | 24.81 | 7,665,219 | +0.29(+1.19%) |
Mar 03, 2016 | 23.62 | 24.72 | 23.61 | 24.52 | 5,858,381 | +0.72(+3.05%) |
Mar 02, 2016 | 24.63 | 24.80 | 23.21 | 23.80 | 8,433,574 | -0.50(-2.05%) |
Mar 01, 2016 | 23.83 | 24.53 | 23.64 | 24.29 | 7,662,598 | +0.73(+3.09%) |
Feb 29, 2016 | 23.66 | 23.93 | 23.48 | 23.57 | 7,532,942 | -0.13(-0.57%) |
Feb 26, 2016 | 24.12 | 24.97 | 23.69 | 23.70 | 9,379,610 | -0.15(-0.62%) |
Feb 25, 2016 | 25.72 | 25.72 | 23.11 | 23.85 | 21,007,254 | -4.14(-14.80%) |
Feb 24, 2016 | 27.28 | 28.09 | 26.61 | 27.99 | 4,753,479 | +0.44(+1.61%) |
Feb 23, 2016 | 28.07 | 28.12 | 27.10 | 27.55 | 4,583,103 | -0.47(-1.69%) |
Feb 22, 2016 | 27.47 | 28.46 | 27.47 | 28.03 | 5,402,196 | +1.07(+3.99%) |
Feb 19, 2016 | 26.45 | 27.18 | 26.36 | 26.95 | 4,567,041 | +0.29(+1.10%) |
Feb 18, 2016 | 27.49 | 27.60 | 26.35 | 26.66 | 4,332,279 | -0.65(-2.37%) |
Feb 17, 2016 | 26.61 | 27.43 | 25.92 | 27.30 | 6,408,665 | +0.93(+3.53%) |
Feb 16, 2016 | 25.11 | 26.79 | 25.11 | 26.37 | 10,269,155 | +2.14(+8.82%) |
Feb 12, 2016 | 24.59 | 24.24 | 24.24 | 24.24 | 7,020,557 | +0.28(+1.15%) |
Feb 11, 2016 | 23.47 | 24.43 | 23.20 | 23.96 | 3,522,114 | -0.23(-0.97%) |
Feb 10, 2016 | 24.15 | 24.58 | 24.07 | 24.19 | 3,552,284 | +0.31(+1.31%) |
Feb 09, 2016 | 23.06 | 24.33 | 22.69 | 23.88 | 6,584,970 | +0.57(+2.46%) |
Feb 08, 2016 | 23.93 | 24.16 | 22.78 | 23.31 | 7,201,352 | -1.11(-4.55%) |
Feb 05, 2016 | 26.51 | 26.51 | 24.31 | 24.42 | 6,699,077 | -1.96(-7.45%) |
Feb 04, 2016 | 26.17 | 26.75 | 26.08 | 26.38 | 4,085,626 | +0.20(+0.78%) |
Feb 03, 2016 | 27.13 | 27.22 | 25.59 | 26.18 | 6,910,180 | -0.91(-3.37%) |
Feb 02, 2016 | 27.14 | 27.46 | 26.98 | 27.09 | 5,222,104 | -0.31(-1.14%) |