Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.34 | 27.34 | 27.34 | 0 | +0.05(+0.18%) | |
Dec 29, 2016 | 27.31 | 27.41 | 27.22 | 27.29 | 4,689,884 | +0.20(+0.73%) |
Dec 28, 2016 | 27.24 | 27.30 | 27.08 | 27.10 | 4,096,867 | -0.09(-0.31%) |
Dec 27, 2016 | 27.23 | 27.32 | 27.16 | 27.18 | 3,308,712 | -0.05(-0.18%) |
Dec 23, 2016 | 27.23 | 27.23 | 27.23 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 27.20 | 27.30 | 27.05 | 27.18 | 4,824,836 | +0.11(+0.39%) |
Dec 21, 2016 | 27.16 | 27.24 | 27.07 | 27.07 | 4,344,191 | -0.12(-0.44%) |
Dec 20, 2016 | 27.26 | 27.29 | 27.11 | 27.19 | 4,916,007 | -0.01(-0.03%) |
Dec 19, 2016 | 27.23 | 27.39 | 27.17 | 27.20 | 4,693,384 | -0.16(-0.60%) |
Dec 16, 2016 | 27.29 | 27.42 | 27.18 | 27.37 | 7,077,084 | +0.30(+1.10%) |
Dec 15, 2016 | 27.22 | 27.22 | 27.00 | 27.07 | 5,707,818 | +0.11(+0.42%) |
Dec 14, 2016 | 27.20 | 27.32 | 26.94 | 26.95 | 5,401,500 | -0.35(-1.27%) |
Dec 13, 2016 | 27.18 | 27.48 | 27.14 | 27.30 | 6,432,193 | +0.45(+1.67%) |
Dec 12, 2016 | 26.80 | 26.95 | 26.78 | 26.85 | 5,429,322 | +0.02(+0.08%) |
Dec 09, 2016 | 26.75 | 26.89 | 26.69 | 26.83 | 9,176,160 | +0.28(+1.07%) |
Dec 08, 2016 | 26.56 | 26.63 | 26.41 | 26.55 | 7,619,159 | -0.11(-0.43%) |
Dec 07, 2016 | 26.61 | 26.72 | 26.41 | 26.66 | 7,007,726 | -0.10(-0.37%) |
Dec 06, 2016 | 26.63 | 26.84 | 26.61 | 26.76 | 5,125,814 | +0.01(+0.05%) |
Dec 05, 2016 | 26.85 | 26.88 | 26.67 | 26.75 | 5,391,939 | -0.02(-0.08%) |
Dec 02, 2016 | 26.66 | 26.88 | 26.60 | 26.77 | 5,507,795 | +0.19(+0.72%) |
Dec 01, 2016 | 26.68 | 26.75 | 26.53 | 26.58 | 6,763,898 | -0.26(-0.95%) |
Nov 30, 2016 | 27.09 | 27.13 | 26.82 | 26.83 | 7,965,549 | -0.34(-1.25%) |
Nov 29, 2016 | 27.20 | 27.24 | 27.10 | 27.17 | 6,170,836 | -0.01(-0.05%) |
Nov 28, 2016 | 27.33 | 27.39 | 27.18 | 27.19 | 4,678,432 | -0.40(-1.47%) |
Nov 25, 2016 | 27.68 | 27.68 | 27.51 | 27.59 | 4,264,196 | +0.54(+1.99%) |
Nov 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.04(+0.16%) | |
Nov 22, 2016 | 27.35 | 27.40 | 26.88 | 27.01 | 5,173,129 | -0.28(-1.02%) |
Nov 21, 2016 | 27.24 | 27.30 | 27.14 | 27.29 | 4,310,353 | +0.23(+0.84%) |
Nov 18, 2016 | 27.19 | 27.22 | 27.01 | 27.06 | 4,830,193 | -0.24(-0.88%) |
Nov 17, 2016 | 27.18 | 27.35 | 27.13 | 27.30 | 8,808,781 | +0.19(+0.71%) |
Nov 16, 2016 | 27.38 | 27.61 | 27.05 | 27.11 | 12,339,855 | -0.53(-1.93%) |
Nov 15, 2016 | 27.50 | 27.68 | 27.41 | 27.64 | 5,582,925 | -0.04(-0.13%) |
Nov 14, 2016 | 27.71 | 27.75 | 27.55 | 27.68 | 4,373,290 | -0.15(-0.54%) |
Nov 11, 2016 | 27.95 | 28.13 | 27.75 | 27.83 | 8,001,596 | -0.50(-1.78%) |
Nov 10, 2016 | 28.17 | 28.51 | 27.99 | 28.33 | 8,136,011 | -0.36(-1.24%) |
Nov 09, 2016 | 28.53 | 28.83 | 28.12 | 28.69 | 10,364,574 | +0.89(+3.22%) |
Nov 08, 2016 | 27.68 | 27.98 | 27.64 | 27.79 | 4,762,581 | +0.21(+0.77%) |
Nov 07, 2016 | 27.61 | 27.69 | 27.52 | 27.58 | 4,686,108 | +0.15(+0.54%) |
Nov 04, 2016 | 27.54 | 27.61 | 27.39 | 27.43 | 5,671,652 | -0.08(-0.28%) |
Nov 03, 2016 | 28.14 | 28.17 | 27.49 | 27.51 | 5,951,136 | -0.53(-1.90%) |
Nov 02, 2016 | 28.31 | 28.34 | 28.00 | 28.04 | 6,926,788 | +0.07(+0.26%) |
Nov 01, 2016 | 27.98 | 28.15 | 27.82 | 27.97 | 6,235,970 | -0.11(-0.40%) |
Oct 31, 2016 | 27.93 | 28.17 | 27.80 | 28.08 | 5,360,726 | -0.09(-0.32%) |
Oct 28, 2016 | 28.35 | 28.38 | 28.08 | 28.17 | 6,056,544 | -0.20(-0.69%) |
Oct 27, 2016 | 28.47 | 28.57 | 28.14 | 28.37 | 7,103,284 | +0.06(+0.20%) |
Oct 26, 2016 | 27.89 | 28.41 | 27.76 | 28.31 | 7,735,527 | +0.01(+0.05%) |
Oct 25, 2016 | 28.39 | 28.43 | 28.21 | 28.30 | 9,254,166 | -0.25(-0.88%) |
Oct 24, 2016 | 28.70 | 28.79 | 28.53 | 28.55 | 4,408,886 | -0.32(-1.09%) |
Oct 21, 2016 | 28.78 | 28.95 | 28.75 | 28.87 | 3,280,711 | -0.21(-0.72%) |
Oct 20, 2016 | 28.85 | 29.20 | 28.84 | 29.08 | 4,891,226 | -0.04(-0.14%) |
Oct 19, 2016 | 29.15 | 29.27 | 29.08 | 29.12 | 3,290,113 | -0.19(-0.65%) |
Oct 18, 2016 | 29.20 | 29.34 | 29.15 | 29.31 | 3,541,473 | +0.40(+1.38%) |
Oct 17, 2016 | 28.99 | 29.13 | 28.91 | 28.91 | 5,494,294 | -0.34(-1.18%) |
Oct 14, 2016 | 29.43 | 29.50 | 29.25 | 29.25 | 5,042,124 | -0.50(-1.67%) |
Oct 13, 2016 | 29.22 | 29.88 | 29.20 | 29.75 | 5,504,306 | +0.22(+0.74%) |
Oct 12, 2016 | 29.57 | 29.61 | 29.37 | 29.53 | 3,345,421 | -0.04(-0.14%) |
Oct 11, 2016 | 30.07 | 30.09 | 29.51 | 29.57 | 4,306,949 | -0.63(-2.09%) |
Oct 10, 2016 | 30.14 | 30.29 | 30.14 | 30.21 | 2,252,935 | +0.06(+0.19%) |
Oct 07, 2016 | 30.02 | 30.18 | 29.95 | 30.15 | 3,102,991 | +0.04(+0.14%) |
Oct 06, 2016 | 30.10 | 30.18 | 30.02 | 30.11 | 2,438,241 | -0.30(-0.99%) |
Oct 05, 2016 | 30.41 | 30.49 | 30.32 | 30.41 | 2,975,796 | -0.08(-0.25%) |
Oct 04, 2016 | 30.80 | 30.82 | 30.34 | 30.49 | 4,645,917 | +0.15(+0.51%) |
Oct 03, 2016 | 30.33 | 30.37 | 30.16 | 30.33 | 3,352,333 | +0.06(+0.21%) |
Sep 30, 2016 | 30.11 | 30.37 | 30.05 | 30.27 | 3,687,632 | +0.16(+0.54%) |
Sep 29, 2016 | 30.63 | 30.64 | 30.01 | 30.11 | 4,885,330 | -0.54(-1.76%) |
Sep 28, 2016 | 30.68 | 30.73 | 30.39 | 30.65 | 2,789,217 | +0.25(+0.81%) |
Sep 27, 2016 | 30.06 | 30.42 | 29.98 | 30.40 | 2,954,442 | +0.25(+0.84%) |
Sep 26, 2016 | 30.24 | 30.25 | 30.09 | 30.15 | 2,930,951 | -0.32(-1.06%) |
Sep 23, 2016 | 30.32 | 30.55 | 30.30 | 30.47 | 3,032,246 | -0.11(-0.37%) |
Sep 22, 2016 | 30.61 | 30.79 | 30.55 | 30.59 | 2,705,934 | +0.26(+0.86%) |
Sep 21, 2016 | 30.17 | 30.36 | 29.93 | 30.33 | 4,599,497 | +0.11(+0.35%) |
Sep 20, 2016 | 30.40 | 30.47 | 30.19 | 30.22 | 3,678,813 | -0.17(-0.55%) |
Sep 19, 2016 | 30.50 | 30.54 | 30.33 | 30.39 | 3,124,325 | +0.29(+0.98%) |
Sep 16, 2016 | 30.23 | 30.33 | 29.97 | 30.09 | 4,568,327 | -0.46(-1.52%) |
Sep 15, 2016 | 30.27 | 30.61 | 30.14 | 30.56 | 2,719,788 | +0.27(+0.90%) |
Sep 14, 2016 | 30.18 | 30.34 | 30.04 | 30.28 | 3,875,105 | +0.45(+1.51%) |
Sep 13, 2016 | 30.20 | 30.23 | 29.78 | 29.83 | 5,208,081 | -0.55(-1.82%) |
Sep 12, 2016 | 29.83 | 30.42 | 29.81 | 30.39 | 4,580,332 | +0.56(+1.88%) |
Sep 09, 2016 | 30.11 | 30.18 | 29.83 | 29.83 | 4,881,056 | -0.81(-2.63%) |
Sep 08, 2016 | 30.64 | 30.75 | 30.57 | 30.63 | 3,410,766 | -0.12(-0.39%) |
Sep 07, 2016 | 30.69 | 30.89 | 30.69 | 30.75 | 4,390,002 | -0.12(-0.39%) |
Sep 06, 2016 | 30.94 | 31.02 | 30.80 | 30.87 | 4,195,192 | -0.19(-0.61%) |
Sep 02, 2016 | 30.80 | 31.06 | 31.06 | 31.06 | 5,578,699 | +0.90(+2.98%) |
Sep 01, 2016 | 30.23 | 30.31 | 30.09 | 30.16 | 4,589,276 | -0.34(-1.10%) |
Aug 31, 2016 | 30.44 | 30.54 | 30.35 | 30.50 | 3,377,491 | +0.07(+0.23%) |
Aug 30, 2016 | 30.49 | 30.59 | 30.42 | 30.43 | 2,727,301 | -0.18(-0.57%) |
Aug 29, 2016 | 30.56 | 30.67 | 30.45 | 30.61 | 3,040,656 | +0.04(+0.14%) |
Aug 26, 2016 | 30.73 | 31.01 | 30.48 | 30.56 | 5,088,276 | -0.13(-0.43%) |
Aug 25, 2016 | 30.88 | 30.95 | 30.63 | 30.70 | 3,220,092 | -0.11(-0.36%) |
Aug 24, 2016 | 31.20 | 31.26 | 30.75 | 30.81 | 3,707,872 | -0.36(-1.15%) |
Aug 23, 2016 | 31.21 | 31.23 | 31.02 | 31.17 | 3,549,193 | +0.20(+0.66%) |
Aug 22, 2016 | 30.80 | 31.08 | 30.80 | 30.96 | 2,670,659 | -0.03(-0.09%) |
Aug 19, 2016 | 30.89 | 31.00 | 30.81 | 30.99 | 3,307,877 | -0.23(-0.74%) |
Aug 18, 2016 | 31.24 | 31.29 | 31.13 | 31.22 | 2,175,716 | +0.07(+0.23%) |
Aug 17, 2016 | 31.23 | 31.24 | 30.93 | 31.15 | 2,495,967 | +0.05(+0.16%) |
Aug 16, 2016 | 31.17 | 31.29 | 31.10 | 31.10 | 3,130,892 | -0.06(-0.18%) |
Aug 15, 2016 | 31.15 | 31.29 | 31.11 | 31.16 | 2,910,101 | +0.16(+0.52%) |
Aug 12, 2016 | 31.20 | 31.22 | 30.90 | 31.00 | 3,375,474 | -0.15(-0.50%) |
Aug 11, 2016 | 31.06 | 31.17 | 30.99 | 31.15 | 2,765,159 | +0.18(+0.59%) |
Aug 10, 2016 | 31.14 | 31.14 | 30.87 | 30.97 | 3,321,516 | +0.14(+0.45%) |
Aug 09, 2016 | 30.60 | 30.91 | 30.59 | 30.83 | 3,499,042 | -0.01(-0.02%) |
Aug 08, 2016 | 30.68 | 30.87 | 30.65 | 30.84 | 6,620,609 | -0.33(-1.07%) |
Aug 05, 2016 | 30.90 | 31.20 | 30.90 | 31.17 | 3,939,624 | -0.13(-0.42%) |
Aug 04, 2016 | 31.16 | 31.40 | 31.13 | 31.31 | 2,526,114 | +0.03(+0.11%) |
Aug 03, 2016 | 31.05 | 31.34 | 31.04 | 31.27 | 3,976,802 | -0.32(-1.01%) |
Aug 02, 2016 | 31.59 | 31.65 | 31.40 | 31.59 | 3,393,242 | +0.17(+0.53%) |
Aug 01, 2016 | 31.31 | 31.55 | 31.17 | 31.42 | 4,280,584 | +0.12(+0.40%) |
Jul 29, 2016 | 31.38 | 31.51 | 31.15 | 31.30 | 4,288,834 | -0.08(-0.24%) |
Jul 28, 2016 | 31.56 | 31.56 | 31.19 | 31.37 | 5,374,508 | +0.04(+0.13%) |
Jul 27, 2016 | 31.17 | 31.42 | 31.08 | 31.33 | 8,647,439 | +0.67(+2.17%) |
Jul 26, 2016 | 30.78 | 30.84 | 30.49 | 30.67 | 4,827,641 | +0.08(+0.27%) |
Jul 25, 2016 | 30.51 | 30.59 | 30.31 | 30.58 | 2,962,913 | +0.11(+0.36%) |
Jul 22, 2016 | 30.46 | 30.54 | 30.39 | 30.47 | 3,290,929 | +0.19(+0.64%) |
Jul 21, 2016 | 30.45 | 30.54 | 30.26 | 30.28 | 4,455,664 | -0.35(-1.13%) |
Jul 20, 2016 | 30.67 | 30.76 | 30.58 | 30.62 | 3,190,619 | +0.27(+0.89%) |
Jul 19, 2016 | 30.47 | 30.57 | 30.31 | 30.35 | 3,570,224 | -0.36(-1.18%) |
Jul 18, 2016 | 30.54 | 30.77 | 30.53 | 30.71 | 4,828,080 | +0.22(+0.71%) |
Jul 15, 2016 | 30.61 | 30.69 | 30.42 | 30.50 | 4,236,075 | +0.03(+0.11%) |
Jul 14, 2016 | 30.65 | 30.65 | 30.33 | 30.46 | 5,805,709 | +0.08(+0.27%) |
Jul 13, 2016 | 30.52 | 30.67 | 30.28 | 30.38 | 5,100,155 | +0.02(+0.07%) |
Jul 12, 2016 | 30.35 | 30.46 | 30.21 | 30.36 | 7,168,680 | +0.14(+0.46%) |
Jul 11, 2016 | 30.25 | 30.40 | 30.14 | 30.22 | 4,277,291 | +0.10(+0.32%) |
Jul 08, 2016 | 29.96 | 30.28 | 30.10 | 30.12 | 3,129,079 | +0.03(+0.09%) |
Jul 07, 2016 | 30.40 | 30.42 | 30.01 | 30.10 | 4,987,029 | -0.22(-0.71%) |
Jul 06, 2016 | 29.92 | 30.35 | 29.85 | 30.31 | 4,629,072 | +0.10(+0.34%) |
Jul 05, 2016 | 30.12 | 30.36 | 30.10 | 30.21 | 6,072,391 | +0.23(+0.76%) |
Jul 01, 2016 | 29.71 | 29.98 | 29.98 | 29.98 | 4,581,834 | -0.12(-0.39%) |
Jun 30, 2016 | 29.53 | 30.09 | 29.48 | 30.10 | 6,707,171 | +0.61(+2.07%) |
Jun 29, 2016 | 29.44 | 29.62 | 29.18 | 29.49 | 7,210,733 | +0.78(+2.73%) |
Jun 28, 2016 | 28.40 | 28.76 | 28.35 | 28.70 | 5,973,903 | +0.83(+2.96%) |
Jun 27, 2016 | 27.93 | 28.10 | 27.54 | 27.87 | 9,817,164 | -0.46(-1.62%) |
Jun 24, 2016 | 28.13 | 29.01 | 28.11 | 28.33 | 13,747,935 | -1.22(-4.14%) |
Jun 23, 2016 | 29.56 | 29.58 | 29.15 | 29.56 | 4,693,026 | +0.56(+1.92%) |
Jun 22, 2016 | 28.96 | 29.37 | 28.95 | 29.00 | 4,822,015 | +0.08(+0.26%) |
Jun 21, 2016 | 29.01 | 29.15 | 28.85 | 28.92 | 5,820,010 | +0.11(+0.39%) |
Jun 20, 2016 | 29.35 | 29.36 | 28.77 | 28.81 | 8,303,190 | +0.81(+2.88%) |
Jun 17, 2016 | 28.18 | 28.19 | 27.82 | 28.01 | 5,777,680 | -0.17(-0.59%) |
Jun 16, 2016 | 27.59 | 28.21 | 27.52 | 28.17 | 7,431,653 | +0.37(+1.32%) |
Jun 15, 2016 | 28.13 | 28.24 | 27.78 | 27.81 | 6,487,978 | -0.01(-0.02%) |
Jun 14, 2016 | 27.94 | 28.06 | 27.61 | 27.81 | 7,545,754 | -0.54(-1.91%) |
Jun 13, 2016 | 28.33 | 28.62 | 28.33 | 28.35 | 6,150,918 | -0.07(-0.24%) |
Jun 10, 2016 | 28.49 | 28.59 | 28.31 | 28.42 | 9,613,725 | -0.78(-2.69%) |
Jun 09, 2016 | 29.07 | 29.32 | 29.06 | 29.21 | 4,273,472 | -0.31(-1.06%) |
Jun 08, 2016 | 29.54 | 29.62 | 29.42 | 29.52 | 3,684,986 | -0.13(-0.44%) |
Jun 07, 2016 | 29.72 | 29.81 | 29.65 | 29.65 | 3,650,305 | -0.10(-0.35%) |
Jun 06, 2016 | 29.81 | 29.96 | 29.66 | 29.76 | 3,814,612 | -0.03(-0.09%) |
Jun 03, 2016 | 29.74 | 29.83 | 29.42 | 29.78 | 4,394,868 | +0.33(+1.13%) |
Jun 02, 2016 | 29.17 | 29.46 | 29.13 | 29.45 | 4,021,212 | +0.17(+0.59%) |
Jun 01, 2016 | 29.42 | 29.35 | 29.17 | 29.28 | 4,085,686 | -0.15(-0.50%) |
May 31, 2016 | 29.64 | 29.68 | 29.34 | 29.42 | 3,837,551 | -0.26(-0.89%) |
May 27, 2016 | 29.67 | 29.69 | 29.69 | 29.69 | 2,943,243 | -0.24(-0.79%) |
May 26, 2016 | 29.86 | 29.99 | 29.83 | 29.92 | 2,669,405 | -0.02(-0.07%) |
May 25, 2016 | 29.94 | 30.02 | 29.78 | 29.94 | 3,812,594 | +0.28(+0.96%) |
May 24, 2016 | 29.57 | 29.71 | 29.54 | 29.66 | 3,776,081 | +0.49(+1.67%) |
May 23, 2016 | 29.21 | 29.31 | 29.11 | 29.17 | 2,351,784 | +0.00(+0.00%) |
May 20, 2016 | 29.13 | 29.29 | 29.11 | 29.17 | 3,655,103 | +0.13(+0.45%) |
May 19, 2016 | 29.24 | 29.25 | 28.77 | 29.04 | 4,118,241 | -0.42(-1.44%) |
May 18, 2016 | 29.44 | 29.62 | 29.27 | 29.46 | 3,154,851 | +0.24(+0.83%) |
May 17, 2016 | 29.44 | 29.48 | 29.15 | 29.22 | 2,916,948 | -0.19(-0.64%) |
May 16, 2016 | 28.97 | 29.44 | 28.96 | 29.41 | 4,490,338 | +0.31(+1.05%) |
May 13, 2016 | 29.03 | 29.28 | 29.02 | 29.10 | 2,950,345 | -0.11(-0.38%) |
May 12, 2016 | 29.70 | 29.71 | 29.14 | 29.21 | 4,183,916 | -0.12(-0.40%) |
May 11, 2016 | 29.33 | 29.58 | 29.31 | 29.33 | 5,029,292 | -0.19(-0.66%) |
May 10, 2016 | 29.31 | 29.54 | 29.20 | 29.53 | 8,078,724 | +0.32(+1.10%) |
May 09, 2016 | 29.02 | 29.29 | 29.01 | 29.20 | 4,231,133 | +0.29(+1.00%) |
May 06, 2016 | 28.90 | 28.99 | 28.69 | 28.92 | 3,856,403 | -0.20(-0.68%) |
May 05, 2016 | 28.97 | 29.20 | 28.93 | 29.12 | 4,935,518 | +0.05(+0.17%) |
May 04, 2016 | 29.01 | 29.14 | 28.94 | 29.07 | 4,896,547 | -0.54(-1.83%) |
May 03, 2016 | 29.71 | 29.83 | 29.51 | 29.61 | 6,338,476 | -0.10(-0.35%) |
May 02, 2016 | 29.57 | 29.73 | 29.51 | 29.71 | 3,728,793 | +0.26(+0.89%) |
Apr 29, 2016 | 29.66 | 29.74 | 29.29 | 29.45 | 4,405,315 | -0.31(-1.04%) |
Apr 28, 2016 | 29.82 | 29.97 | 29.64 | 29.76 | 4,958,089 | -0.08(-0.25%) |
Apr 27, 2016 | 29.95 | 30.00 | 29.67 | 29.84 | 6,389,741 | +0.52(+1.78%) |
Apr 26, 2016 | 29.28 | 29.38 | 29.19 | 29.31 | 4,417,597 | -0.18(-0.61%) |
Apr 25, 2016 | 29.51 | 29.58 | 29.42 | 29.49 | 2,490,087 | -0.07(-0.23%) |
Apr 22, 2016 | 29.51 | 29.60 | 29.32 | 29.56 | 3,570,584 | -0.05(-0.19%) |
Apr 21, 2016 | 29.47 | 29.73 | 29.46 | 29.62 | 4,630,052 | +0.09(+0.30%) |
Apr 20, 2016 | 29.37 | 29.71 | 29.35 | 29.53 | 4,176,869 | -0.19(-0.62%) |
Apr 19, 2016 | 29.65 | 29.78 | 29.60 | 29.71 | 4,141,829 | +0.09(+0.30%) |
Apr 18, 2016 | 29.36 | 29.68 | 29.36 | 29.62 | 3,688,414 | +0.19(+0.65%) |
Apr 15, 2016 | 29.44 | 29.53 | 29.31 | 29.43 | 5,901,736 | +0.16(+0.56%) |
Apr 14, 2016 | 29.21 | 29.36 | 29.07 | 29.27 | 6,378,376 | +0.08(+0.28%) |
Apr 13, 2016 | 29.07 | 29.22 | 28.93 | 29.18 | 7,102,925 | +0.16(+0.57%) |
Apr 12, 2016 | 28.81 | 29.06 | 28.59 | 29.02 | 5,803,270 | +0.44(+1.54%) |
Apr 11, 2016 | 28.80 | 28.82 | 28.57 | 28.58 | 4,319,202 | +0.06(+0.22%) |
Apr 08, 2016 | 28.55 | 28.61 | 28.39 | 28.52 | 4,461,462 | +0.01(+0.05%) |
Apr 07, 2016 | 28.34 | 28.71 | 28.33 | 28.50 | 5,876,715 | -0.10(-0.36%) |
Apr 06, 2016 | 27.94 | 28.64 | 27.94 | 28.61 | 6,833,705 | +0.91(+3.27%) |
Apr 05, 2016 | 27.78 | 27.87 | 27.61 | 27.70 | 5,906,045 | -0.42(-1.49%) |
Apr 04, 2016 | 28.00 | 28.17 | 27.92 | 28.12 | 5,574,696 | +0.43(+1.56%) |
Apr 01, 2016 | 27.31 | 27.74 | 27.29 | 27.69 | 7,223,712 | -0.14(-0.52%) |
Mar 31, 2016 | 27.80 | 28.06 | 27.77 | 27.83 | 4,174,318 | -0.10(-0.37%) |
Mar 30, 2016 | 27.86 | 28.07 | 27.85 | 27.93 | 3,708,158 | +0.32(+1.14%) |
Mar 29, 2016 | 27.20 | 27.65 | 27.05 | 27.62 | 3,316,266 | +0.47(+1.74%) |
Mar 28, 2016 | 27.21 | 27.29 | 27.10 | 27.15 | 1,924,823 | -0.01(-0.03%) |
Mar 24, 2016 | 26.99 | 27.15 | 27.15 | 27.15 | 3,879,429 | +0.13(+0.48%) |
Mar 23, 2016 | 27.21 | 27.26 | 26.97 | 27.02 | 6,918,948 | -0.30(-1.08%) |
Mar 22, 2016 | 26.97 | 27.39 | 26.96 | 27.32 | 5,500,711 | -0.12(-0.43%) |
Mar 21, 2016 | 27.36 | 27.56 | 27.34 | 27.43 | 4,297,885 | -0.08(-0.27%) |
Mar 18, 2016 | 27.50 | 27.66 | 27.43 | 27.51 | 6,866,964 | -0.45(-1.62%) |
Mar 17, 2016 | 27.60 | 28.03 | 27.46 | 27.96 | 5,402,904 | +0.47(+1.72%) |
Mar 16, 2016 | 27.20 | 27.58 | 27.17 | 27.49 | 3,739,525 | +0.03(+0.10%) |
Mar 15, 2016 | 27.63 | 27.63 | 27.37 | 27.46 | 4,218,235 | -0.28(-1.01%) |
Mar 14, 2016 | 27.73 | 27.83 | 27.61 | 27.74 | 3,465,080 | +0.05(+0.17%) |
Mar 11, 2016 | 27.45 | 27.74 | 27.41 | 27.69 | 3,858,382 | +0.45(+1.64%) |
Mar 10, 2016 | 27.50 | 27.66 | 27.11 | 27.25 | 4,929,425 | -0.19(-0.70%) |
Mar 09, 2016 | 27.39 | 27.51 | 27.34 | 27.44 | 4,168,848 | +0.19(+0.68%) |
Mar 08, 2016 | 27.05 | 27.37 | 26.98 | 27.26 | 5,799,507 | +0.27(+0.99%) |
Mar 07, 2016 | 26.58 | 27.15 | 26.53 | 26.99 | 6,528,807 | +0.12(+0.46%) |
Mar 04, 2016 | 26.67 | 27.01 | 26.66 | 26.86 | 6,672,729 | -0.03(-0.10%) |
Mar 03, 2016 | 26.52 | 26.93 | 26.51 | 26.89 | 6,092,435 | -0.15(-0.56%) |
Mar 02, 2016 | 26.81 | 27.06 | 26.74 | 27.04 | 4,107,999 | -0.18(-0.66%) |
Mar 01, 2016 | 27.01 | 27.23 | 26.88 | 27.22 | 4,975,823 | +0.68(+2.56%) |
Feb 29, 2016 | 26.72 | 26.84 | 26.49 | 26.54 | 4,229,206 | -0.32(-1.20%) |
Feb 26, 2016 | 26.99 | 27.06 | 26.81 | 26.86 | 4,369,886 | -0.25(-0.91%) |
Feb 25, 2016 | 26.82 | 27.12 | 26.73 | 27.11 | 5,242,198 | +0.66(+2.49%) |
Feb 24, 2016 | 26.05 | 26.50 | 25.95 | 26.45 | 5,421,233 | -0.07(-0.26%) |
Feb 23, 2016 | 26.73 | 26.85 | 26.48 | 26.52 | 4,640,218 | -0.49(-1.83%) |
Feb 22, 2016 | 27.02 | 27.19 | 26.95 | 27.02 | 4,161,063 | -0.27(-1.01%) |
Feb 19, 2016 | 27.01 | 27.34 | 26.87 | 27.29 | 5,907,545 | +0.27(+0.99%) |
Feb 18, 2016 | 27.00 | 27.28 | 26.93 | 27.02 | 7,639,861 | -0.02(-0.08%) |
Feb 17, 2016 | 26.95 | 27.13 | 26.91 | 27.04 | 7,901,277 | +0.11(+0.42%) |
Feb 16, 2016 | 26.84 | 27.05 | 26.66 | 26.93 | 6,196,727 | +0.47(+1.76%) |
Feb 12, 2016 | 25.92 | 26.46 | 26.46 | 26.46 | 5,732,945 | +0.41(+1.56%) |
Feb 11, 2016 | 26.22 | 26.31 | 25.82 | 26.06 | 8,834,295 | +0.01(+0.05%) |
Feb 10, 2016 | 26.16 | 26.39 | 25.99 | 26.04 | 8,722,605 | -0.14(-0.53%) |
Feb 09, 2016 | 26.02 | 26.38 | 25.99 | 26.18 | 10,233,405 | -0.09(-0.33%) |
Feb 08, 2016 | 26.58 | 26.62 | 25.90 | 26.27 | 11,805,832 | -0.86(-3.16%) |
Feb 05, 2016 | 27.24 | 27.25 | 26.93 | 27.13 | 5,155,715 | -0.15(-0.54%) |
Feb 04, 2016 | 27.52 | 27.71 | 27.03 | 27.27 | 9,505,719 | -0.71(-2.54%) |
Feb 03, 2016 | 28.14 | 28.15 | 27.65 | 27.99 | 9,606,525 | +0.77(+2.81%) |
Feb 02, 2016 | 27.37 | 27.41 | 27.07 | 27.22 | 5,026,111 | -0.32(-1.16%) |
Feb 01, 2016 | 27.11 | 27.65 | 27.05 | 27.54 | 4,485,929 | +0.06(+0.22%) |
Jan 29, 2016 | 26.98 | 27.49 | 26.90 | 27.48 | 6,219,291 | +0.43(+1.60%) |
Jan 28, 2016 | 26.98 | 27.21 | 26.58 | 27.05 | 8,030,590 | +0.03(+0.10%) |
Jan 27, 2016 | 27.32 | 27.38 | 26.86 | 27.02 | 5,421,023 | -0.15(-0.56%) |
Jan 26, 2016 | 26.94 | 27.19 | 26.68 | 27.17 | 6,915,488 | +0.77(+2.90%) |
Jan 25, 2016 | 26.72 | 26.78 | 26.38 | 26.41 | 4,324,372 | -0.23(-0.87%) |
Jan 22, 2016 | 26.48 | 26.69 | 26.44 | 26.64 | 4,657,412 | +0.66(+2.54%) |
Jan 21, 2016 | 25.82 | 26.17 | 25.56 | 25.98 | 5,966,975 | +0.06(+0.23%) |
Jan 20, 2016 | 25.90 | 26.10 | 25.27 | 25.92 | 7,295,487 | -0.22(-0.84%) |
Jan 19, 2016 | 26.53 | 26.54 | 25.90 | 26.14 | 6,872,962 | +0.25(+0.98%) |
Jan 15, 2016 | 25.88 | 25.89 | 25.89 | 25.89 | 8,521,138 | -0.92(-3.43%) |
Jan 14, 2016 | 26.36 | 26.90 | 26.22 | 26.81 | 5,896,057 | +0.75(+2.86%) |
Jan 13, 2016 | 26.67 | 26.77 | 26.04 | 26.06 | 5,291,934 | -0.19(-0.74%) |
Jan 12, 2016 | 26.26 | 26.33 | 25.92 | 26.26 | 5,341,108 | +0.11(+0.41%) |
Jan 11, 2016 | 26.44 | 26.51 | 25.87 | 26.15 | 6,939,520 | -0.09(-0.33%) |
Jan 08, 2016 | 26.70 | 26.80 | 26.21 | 26.24 | 7,900,543 | +0.27(+1.05%) |
Jan 07, 2016 | 26.12 | 26.33 | 25.91 | 25.96 | 6,964,730 | -0.82(-3.06%) |
Jan 06, 2016 | 26.76 | 26.94 | 26.65 | 26.78 | 4,070,047 | -0.29(-1.08%) |
Jan 05, 2016 | 26.80 | 27.12 | 26.78 | 27.07 | 4,715,987 | +0.15(+0.57%) |