Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.57 | 36.57 | 36.57 | 0 | -0.21(-0.58%) | |
Dec 29, 2016 | 36.72 | 36.97 | 36.60 | 36.78 | 2,003,596 | -0.01(-0.02%) |
Dec 28, 2016 | 37.63 | 37.68 | 36.67 | 36.79 | 4,209,716 | -0.62(-1.66%) |
Dec 27, 2016 | 37.39 | 37.52 | 37.34 | 37.41 | 2,228,046 | +0.17(+0.46%) |
Dec 23, 2016 | 37.23 | 37.23 | 37.23 | 0 | +0.17(+0.45%) | |
Dec 22, 2016 | 37.18 | 37.28 | 36.81 | 37.07 | 3,515,528 | -0.11(-0.30%) |
Dec 21, 2016 | 37.21 | 37.43 | 37.08 | 37.18 | 2,889,400 | -0.03(-0.07%) |
Dec 20, 2016 | 37.04 | 37.32 | 36.99 | 37.21 | 2,679,651 | +0.21(+0.58%) |
Dec 19, 2016 | 36.88 | 37.07 | 36.81 | 36.99 | 4,044,992 | -0.05(-0.13%) |
Dec 16, 2016 | 36.97 | 37.29 | 36.88 | 37.04 | 6,466,036 | +0.10(+0.28%) |
Dec 15, 2016 | 36.59 | 37.20 | 36.48 | 36.94 | 4,492,753 | +0.47(+1.28%) |
Dec 14, 2016 | 36.79 | 37.04 | 36.40 | 36.47 | 4,670,067 | -0.26(-0.69%) |
Dec 13, 2016 | 36.86 | 37.10 | 36.41 | 36.72 | 4,058,917 | -0.21(-0.58%) |
Dec 12, 2016 | 37.14 | 37.45 | 36.90 | 36.94 | 3,790,809 | -0.16(-0.43%) |
Dec 09, 2016 | 36.90 | 37.29 | 36.79 | 37.10 | 4,101,801 | +0.12(+0.32%) |
Dec 08, 2016 | 36.83 | 37.26 | 36.60 | 36.98 | 3,603,256 | +0.25(+0.68%) |
Dec 07, 2016 | 35.75 | 36.76 | 35.75 | 36.73 | 5,085,731 | +1.05(+2.96%) |
Dec 06, 2016 | 35.32 | 35.70 | 35.15 | 35.68 | 3,574,526 | +0.25(+0.70%) |
Dec 05, 2016 | 35.12 | 35.46 | 34.97 | 35.43 | 5,568,268 | +0.65(+1.88%) |
Dec 02, 2016 | 34.28 | 34.78 | 34.02 | 34.77 | 5,011,474 | +0.50(+1.47%) |
Dec 01, 2016 | 33.73 | 34.28 | 33.70 | 34.27 | 5,105,856 | +0.70(+2.07%) |
Nov 30, 2016 | 33.74 | 33.74 | 33.42 | 33.57 | 3,703,638 | -0.08(-0.25%) |
Nov 29, 2016 | 33.58 | 33.84 | 33.51 | 33.66 | 3,062,999 | +0.10(+0.31%) |
Nov 28, 2016 | 33.53 | 33.73 | 33.43 | 33.55 | 2,736,341 | -0.11(-0.33%) |
Nov 25, 2016 | 33.63 | 33.69 | 33.46 | 33.66 | 1,181,723 | +0.09(+0.27%) |
Nov 23, 2016 | 33.57 | 33.57 | 33.57 | 0 | +0.10(+0.29%) | |
Nov 22, 2016 | 33.45 | 33.66 | 33.30 | 33.48 | 3,861,418 | +0.19(+0.56%) |
Nov 21, 2016 | 33.06 | 33.36 | 32.98 | 33.29 | 3,633,399 | -0.10(-0.29%) |
Nov 18, 2016 | 33.27 | 33.44 | 33.09 | 33.39 | 3,345,013 | +0.09(+0.27%) |
Nov 17, 2016 | 33.11 | 33.82 | 32.89 | 33.30 | 5,007,228 | +0.26(+0.79%) |
Nov 16, 2016 | 33.15 | 33.82 | 32.95 | 33.04 | 7,164,247 | +0.13(+0.40%) |
Nov 15, 2016 | 32.53 | 32.94 | 32.06 | 32.91 | 5,625,898 | +0.37(+1.14%) |
Nov 14, 2016 | 31.67 | 32.58 | 31.66 | 32.53 | 5,230,831 | +1.07(+3.39%) |
Nov 11, 2016 | 31.51 | 31.69 | 31.14 | 31.47 | 3,047,313 | -0.10(-0.33%) |
Nov 10, 2016 | 31.30 | 31.90 | 31.26 | 31.57 | 5,576,427 | +0.43(+1.38%) |
Nov 09, 2016 | 30.00 | 31.31 | 29.85 | 31.14 | 5,428,244 | +0.61(+2.01%) |
Nov 08, 2016 | 30.26 | 30.58 | 30.04 | 30.53 | 3,347,754 | +0.19(+0.63%) |
Nov 07, 2016 | 30.39 | 30.68 | 30.01 | 30.34 | 4,451,111 | +0.33(+1.11%) |
Nov 04, 2016 | 29.83 | 30.34 | 29.76 | 30.00 | 3,325,279 | +0.26(+0.87%) |
Nov 03, 2016 | 30.19 | 30.30 | 29.71 | 29.74 | 3,612,869 | -0.40(-1.31%) |
Nov 02, 2016 | 30.06 | 30.32 | 29.95 | 30.14 | 3,939,383 | -0.03(-0.09%) |
Nov 01, 2016 | 30.80 | 30.85 | 29.85 | 30.16 | 4,524,120 | -0.55(-1.80%) |
Oct 31, 2016 | 30.61 | 30.96 | 30.61 | 30.72 | 3,396,798 | +0.01(+0.04%) |
Oct 28, 2016 | 30.83 | 31.05 | 30.50 | 30.70 | 3,480,950 | -0.09(-0.29%) |
Oct 27, 2016 | 31.26 | 31.38 | 30.46 | 30.79 | 5,966,532 | -0.70(-2.21%) |
Oct 26, 2016 | 31.58 | 31.87 | 31.38 | 31.49 | 4,012,964 | -0.30(-0.94%) |
Oct 25, 2016 | 31.82 | 31.88 | 31.43 | 31.79 | 4,021,809 | -0.07(-0.24%) |
Oct 24, 2016 | 32.40 | 32.80 | 31.75 | 31.86 | 5,196,308 | -0.20(-0.62%) |
Oct 21, 2016 | 31.92 | 32.36 | 31.69 | 32.06 | 3,234,044 | -0.12(-0.38%) |
Oct 20, 2016 | 32.74 | 32.74 | 31.80 | 32.18 | 4,305,808 | -0.75(-2.28%) |
Oct 19, 2016 | 32.22 | 33.08 | 32.08 | 32.93 | 5,161,573 | +0.85(+2.66%) |
Oct 18, 2016 | 31.87 | 32.30 | 31.87 | 32.08 | 3,849,189 | -0.12(-0.36%) |
Oct 17, 2016 | 32.03 | 32.63 | 32.01 | 32.20 | 3,514,615 | +0.32(+1.01%) |
Oct 14, 2016 | 31.47 | 32.08 | 31.47 | 31.88 | 5,111,675 | +0.62(+1.99%) |
Oct 13, 2016 | 31.34 | 31.43 | 30.87 | 31.26 | 3,737,000 | -0.39(-1.23%) |
Oct 12, 2016 | 31.34 | 31.73 | 31.34 | 31.64 | 5,089,149 | +0.46(+1.47%) |
Oct 11, 2016 | 31.76 | 31.76 | 30.97 | 31.19 | 4,263,237 | -0.72(-2.27%) |
Oct 10, 2016 | 32.16 | 32.29 | 31.59 | 31.91 | 4,614,864 | -0.03(-0.09%) |
Oct 07, 2016 | 32.40 | 32.52 | 31.73 | 31.94 | 5,560,264 | -0.33(-1.02%) |
Oct 06, 2016 | 31.94 | 32.71 | 31.92 | 32.27 | 5,048,170 | +0.40(+1.26%) |
Oct 05, 2016 | 32.32 | 32.38 | 31.22 | 31.86 | 8,227,905 | -0.26(-0.81%) |
Oct 04, 2016 | 32.67 | 32.85 | 31.97 | 32.12 | 3,842,878 | -0.48(-1.49%) |
Oct 03, 2016 | 32.73 | 32.91 | 32.48 | 32.61 | 3,439,128 | -0.12(-0.38%) |
Sep 30, 2016 | 32.40 | 32.91 | 32.28 | 32.73 | 6,231,125 | +0.45(+1.39%) |
Sep 29, 2016 | 32.74 | 32.80 | 32.12 | 32.28 | 3,726,335 | -0.54(-1.64%) |
Sep 28, 2016 | 32.49 | 32.84 | 32.27 | 32.82 | 4,079,214 | +0.42(+1.28%) |
Sep 27, 2016 | 32.31 | 32.53 | 32.11 | 32.40 | 3,896,676 | +0.10(+0.30%) |
Sep 26, 2016 | 32.91 | 32.95 | 32.28 | 32.31 | 4,748,049 | -0.72(-2.17%) |
Sep 23, 2016 | 32.73 | 33.23 | 32.70 | 33.02 | 5,400,152 | +0.34(+1.04%) |
Sep 22, 2016 | 33.27 | 33.45 | 32.55 | 32.68 | 5,557,083 | -0.40(-1.20%) |
Sep 21, 2016 | 32.95 | 33.24 | 32.67 | 33.08 | 4,713,118 | +0.32(+0.98%) |
Sep 20, 2016 | 33.55 | 33.75 | 32.76 | 32.76 | 5,708,041 | -0.66(-1.98%) |
Sep 19, 2016 | 33.64 | 34.04 | 33.42 | 33.42 | 3,828,698 | -0.14(-0.41%) |
Sep 16, 2016 | 33.45 | 34.01 | 33.23 | 33.55 | 7,528,008 | +0.64(+1.95%) |
Sep 15, 2016 | 32.42 | 33.02 | 32.36 | 32.91 | 3,605,432 | +0.49(+1.51%) |
Sep 14, 2016 | 32.45 | 32.72 | 32.27 | 32.42 | 2,503,227 | -0.14(-0.42%) |
Sep 13, 2016 | 32.66 | 33.00 | 32.33 | 32.56 | 3,433,940 | -0.33(-1.00%) |
Sep 12, 2016 | 32.27 | 33.04 | 32.18 | 32.89 | 4,310,816 | +0.34(+1.05%) |
Sep 09, 2016 | 33.27 | 33.34 | 32.50 | 32.55 | 3,629,829 | -0.93(-2.77%) |
Sep 08, 2016 | 33.60 | 33.74 | 33.40 | 33.47 | 3,300,490 | -0.28(-0.83%) |
Sep 07, 2016 | 33.53 | 33.86 | 33.46 | 33.75 | 2,986,944 | +0.09(+0.26%) |
Sep 06, 2016 | 33.60 | 33.75 | 33.37 | 33.66 | 3,729,625 | +0.16(+0.47%) |
Sep 02, 2016 | 33.43 | 33.51 | 33.51 | 33.51 | 2,429,079 | +0.28(+0.84%) |
Sep 01, 2016 | 33.15 | 33.42 | 32.95 | 33.23 | 3,097,092 | +0.15(+0.45%) |
Aug 31, 2016 | 33.29 | 33.35 | 32.86 | 33.08 | 3,267,897 | -0.34(-1.02%) |
Aug 30, 2016 | 33.36 | 33.65 | 33.29 | 33.42 | 3,626,790 | +0.06(+0.18%) |
Aug 29, 2016 | 33.29 | 33.72 | 33.27 | 33.36 | 4,022,589 | +0.01(+0.02%) |
Aug 26, 2016 | 33.18 | 33.90 | 33.12 | 33.35 | 7,978,911 | +0.34(+1.03%) |
Aug 25, 2016 | 31.75 | 33.23 | 31.62 | 33.01 | 10,224,341 | +1.25(+3.93%) |
Aug 24, 2016 | 32.06 | 32.06 | 31.71 | 31.76 | 2,167,354 | -0.27(-0.85%) |
Aug 23, 2016 | 32.05 | 32.22 | 31.86 | 32.03 | 2,694,273 | +0.27(+0.86%) |
Aug 22, 2016 | 32.16 | 32.16 | 31.43 | 31.76 | 5,074,960 | -0.61(-1.90%) |
Aug 19, 2016 | 32.29 | 32.46 | 31.97 | 32.37 | 2,565,628 | -0.10(-0.31%) |
Aug 18, 2016 | 32.26 | 32.54 | 32.24 | 32.48 | 3,301,922 | +0.20(+0.63%) |
Aug 17, 2016 | 31.90 | 32.29 | 31.87 | 32.27 | 3,598,418 | +0.44(+1.39%) |
Aug 16, 2016 | 31.69 | 32.39 | 31.67 | 31.83 | 4,252,106 | +0.23(+0.73%) |
Aug 15, 2016 | 31.72 | 31.98 | 31.60 | 31.60 | 3,058,418 | -0.12(-0.39%) |
Aug 12, 2016 | 31.95 | 32.07 | 31.58 | 31.72 | 3,181,203 | -0.29(-0.92%) |
Aug 11, 2016 | 31.69 | 32.07 | 31.69 | 32.01 | 3,940,610 | +0.40(+1.25%) |
Aug 10, 2016 | 31.13 | 32.02 | 31.13 | 31.62 | 6,000,009 | +0.49(+1.58%) |
Aug 09, 2016 | 31.22 | 31.42 | 31.09 | 31.12 | 1,739,200 | -0.08(-0.26%) |
Aug 08, 2016 | 31.04 | 31.31 | 30.98 | 31.21 | 3,126,797 | +0.14(+0.43%) |
Aug 05, 2016 | 31.16 | 31.40 | 31.01 | 31.07 | 2,588,077 | +0.11(+0.35%) |
Aug 04, 2016 | 30.98 | 31.34 | 30.90 | 30.96 | 3,050,463 | +0.05(+0.17%) |
Aug 03, 2016 | 30.66 | 30.96 | 30.52 | 30.91 | 2,109,960 | +0.24(+0.77%) |
Aug 02, 2016 | 30.67 | 30.85 | 30.56 | 30.67 | 2,965,749 | -0.07(-0.24%) |
Aug 01, 2016 | 30.92 | 31.00 | 30.52 | 30.75 | 3,053,212 | -0.21(-0.68%) |
Jul 29, 2016 | 30.79 | 31.01 | 30.60 | 30.96 | 3,432,857 | +0.05(+0.18%) |
Jul 28, 2016 | 30.75 | 31.27 | 30.36 | 30.90 | 4,759,027 | +0.09(+0.31%) |
Jul 27, 2016 | 30.87 | 30.99 | 30.48 | 30.81 | 4,307,935 | -0.06(-0.20%) |
Jul 26, 2016 | 30.54 | 30.88 | 30.44 | 30.87 | 2,368,053 | +0.38(+1.24%) |
Jul 25, 2016 | 30.44 | 30.50 | 30.21 | 30.49 | 2,075,852 | +0.00(+0.00%) |
Jul 22, 2016 | 30.37 | 30.56 | 30.24 | 30.49 | 2,355,165 | +0.16(+0.53%) |
Jul 21, 2016 | 30.46 | 30.62 | 30.22 | 30.33 | 2,682,290 | -0.09(-0.29%) |
Jul 20, 2016 | 30.41 | 30.72 | 30.33 | 30.41 | 3,573,597 | +0.03(+0.09%) |
Jul 19, 2016 | 30.71 | 30.85 | 30.28 | 30.39 | 4,303,913 | -0.38(-1.23%) |
Jul 18, 2016 | 30.73 | 30.83 | 30.48 | 30.77 | 3,136,026 | +0.04(+0.13%) |
Jul 15, 2016 | 30.01 | 31.06 | 30.01 | 30.73 | 7,977,946 | +0.96(+3.22%) |
Jul 14, 2016 | 30.07 | 30.19 | 29.72 | 29.77 | 4,507,734 | -0.13(-0.43%) |
Jul 13, 2016 | 29.86 | 30.00 | 29.63 | 29.89 | 4,170,464 | +0.05(+0.16%) |
Jul 12, 2016 | 29.27 | 29.88 | 29.25 | 29.85 | 4,202,322 | +0.77(+2.65%) |
Jul 11, 2016 | 28.87 | 29.13 | 28.71 | 29.08 | 2,942,804 | +0.19(+0.65%) |
Jul 08, 2016 | 28.56 | 28.96 | 28.31 | 28.89 | 3,365,976 | +0.57(+2.03%) |
Jul 07, 2016 | 28.35 | 28.71 | 28.16 | 28.31 | 3,428,859 | -0.04(-0.14%) |
Jul 06, 2016 | 28.17 | 28.38 | 27.76 | 28.35 | 5,131,293 | +0.14(+0.48%) |
Jul 05, 2016 | 28.58 | 28.66 | 28.06 | 28.22 | 2,697,374 | -0.64(-2.22%) |
Jul 01, 2016 | 28.85 | 28.86 | 28.86 | 28.86 | 2,876,565 | +0.22(+0.78%) |
Jun 30, 2016 | 27.91 | 28.64 | 27.70 | 28.64 | 4,594,948 | +0.82(+2.94%) |
Jun 29, 2016 | 27.59 | 27.93 | 27.46 | 27.82 | 3,404,684 | +0.61(+2.26%) |
Jun 28, 2016 | 27.03 | 27.21 | 26.70 | 27.21 | 4,229,787 | +0.42(+1.56%) |
Jun 27, 2016 | 27.71 | 27.75 | 26.51 | 26.79 | 5,942,956 | -1.17(-4.18%) |
Jun 24, 2016 | 28.06 | 28.64 | 27.87 | 27.96 | 14,185,768 | -1.30(-4.44%) |
Jun 23, 2016 | 29.07 | 29.25 | 28.98 | 29.25 | 2,342,024 | +0.62(+2.17%) |
Jun 22, 2016 | 28.74 | 28.85 | 28.63 | 28.63 | 2,337,124 | -0.05(-0.19%) |
Jun 21, 2016 | 28.96 | 28.97 | 28.67 | 28.68 | 2,559,067 | -0.16(-0.54%) |
Jun 20, 2016 | 28.68 | 29.13 | 28.66 | 28.84 | 3,238,387 | +0.49(+1.72%) |
Jun 17, 2016 | 28.19 | 28.41 | 28.01 | 28.35 | 4,157,621 | +0.16(+0.55%) |
Jun 16, 2016 | 27.96 | 28.22 | 27.63 | 28.20 | 4,143,454 | +0.09(+0.34%) |
Jun 15, 2016 | 28.38 | 28.56 | 28.08 | 28.10 | 3,531,011 | -0.09(-0.34%) |
Jun 14, 2016 | 28.23 | 28.34 | 27.91 | 28.20 | 4,460,924 | -0.17(-0.60%) |
Jun 13, 2016 | 29.00 | 29.03 | 28.33 | 28.37 | 5,155,143 | -0.81(-2.78%) |
Jun 10, 2016 | 29.29 | 29.32 | 28.99 | 29.18 | 3,458,703 | -0.28(-0.94%) |
Jun 09, 2016 | 29.66 | 29.73 | 29.30 | 29.46 | 2,458,202 | -0.35(-1.18%) |
Jun 08, 2016 | 29.81 | 29.85 | 29.64 | 29.81 | 4,291,299 | +0.14(+0.46%) |
Jun 07, 2016 | 29.25 | 29.80 | 29.19 | 29.67 | 5,718,904 | +0.53(+1.83%) |
Jun 06, 2016 | 29.06 | 29.23 | 29.01 | 29.14 | 2,879,466 | +0.13(+0.44%) |
Jun 03, 2016 | 28.99 | 29.04 | 28.65 | 29.01 | 4,244,892 | +0.02(+0.07%) |
Jun 02, 2016 | 28.48 | 29.12 | 28.43 | 28.99 | 4,708,497 | +0.53(+1.88%) |
Jun 01, 2016 | 28.35 | 28.46 | 28.18 | 28.46 | 2,912,227 | -0.03(-0.12%) |
May 31, 2016 | 28.58 | 28.72 | 28.24 | 28.49 | 4,176,177 | +0.05(+0.17%) |
May 27, 2016 | 28.33 | 28.44 | 28.44 | 28.44 | 2,404,931 | +0.17(+0.60%) |
May 26, 2016 | 28.46 | 28.56 | 28.18 | 28.27 | 3,641,377 | -0.20(-0.69%) |
May 25, 2016 | 27.83 | 28.66 | 27.83 | 28.47 | 7,228,177 | +0.78(+2.81%) |
May 24, 2016 | 27.57 | 27.77 | 27.50 | 27.69 | 4,466,866 | +0.33(+1.20%) |
May 23, 2016 | 27.10 | 27.76 | 27.07 | 27.36 | 4,803,096 | +0.33(+1.24%) |
May 20, 2016 | 27.08 | 27.16 | 26.90 | 27.03 | 3,919,127 | +0.11(+0.42%) |
May 19, 2016 | 26.88 | 26.94 | 26.42 | 26.92 | 5,614,976 | -0.02(-0.07%) |
May 18, 2016 | 27.46 | 27.62 | 26.86 | 26.94 | 6,801,776 | -0.60(-2.18%) |
May 17, 2016 | 27.91 | 27.92 | 27.28 | 27.54 | 8,890,873 | -0.68(-2.42%) |
May 16, 2016 | 28.09 | 28.35 | 27.86 | 28.22 | 4,463,951 | +0.16(+0.57%) |
May 13, 2016 | 28.42 | 28.51 | 28.01 | 28.06 | 4,054,579 | -0.42(-1.48%) |
May 12, 2016 | 28.96 | 29.04 | 28.35 | 28.48 | 3,222,549 | -0.14(-0.49%) |
May 11, 2016 | 28.80 | 28.97 | 28.62 | 28.62 | 2,908,463 | -0.19(-0.65%) |
May 10, 2016 | 28.49 | 28.89 | 28.47 | 28.81 | 3,514,949 | +0.38(+1.34%) |
May 09, 2016 | 28.21 | 28.60 | 28.10 | 28.43 | 4,652,914 | +0.28(+1.00%) |
May 06, 2016 | 27.72 | 28.33 | 27.60 | 28.15 | 4,424,867 | +0.40(+1.45%) |
May 05, 2016 | 28.05 | 28.14 | 27.73 | 27.75 | 4,087,240 | -0.18(-0.65%) |
May 04, 2016 | 28.08 | 28.24 | 27.76 | 27.93 | 3,823,348 | -0.27(-0.97%) |
May 03, 2016 | 28.56 | 28.62 | 27.83 | 28.20 | 6,643,999 | -0.86(-2.95%) |
May 02, 2016 | 28.94 | 29.21 | 28.67 | 29.06 | 5,928,052 | +0.13(+0.44%) |
Apr 29, 2016 | 29.08 | 29.25 | 28.75 | 28.93 | 4,850,701 | -0.20(-0.69%) |
Apr 28, 2016 | 29.18 | 29.59 | 28.82 | 29.13 | 3,907,882 | -0.41(-1.38%) |
Apr 27, 2016 | 29.46 | 29.82 | 29.13 | 29.54 | 6,061,336 | +0.54(+1.87%) |
Apr 26, 2016 | 28.71 | 29.07 | 28.70 | 29.00 | 4,482,328 | +0.35(+1.21%) |
Apr 25, 2016 | 28.65 | 28.77 | 28.31 | 28.65 | 5,154,191 | -0.34(-1.18%) |
Apr 22, 2016 | 28.57 | 29.08 | 28.55 | 28.99 | 4,417,319 | +0.53(+1.86%) |
Apr 21, 2016 | 28.69 | 29.08 | 28.43 | 28.46 | 5,193,219 | +0.01(+0.05%) |
Apr 20, 2016 | 28.72 | 28.81 | 28.42 | 28.45 | 3,628,255 | -0.25(-0.86%) |
Apr 19, 2016 | 28.13 | 29.06 | 28.11 | 28.69 | 7,176,027 | +0.60(+2.14%) |
Apr 18, 2016 | 27.77 | 28.14 | 27.68 | 28.09 | 3,548,908 | +0.20(+0.72%) |
Apr 15, 2016 | 27.34 | 27.94 | 27.32 | 27.89 | 4,460,844 | +0.49(+1.78%) |
Apr 14, 2016 | 27.68 | 27.71 | 27.22 | 27.40 | 3,433,816 | -0.22(-0.80%) |
Apr 13, 2016 | 27.32 | 27.66 | 27.28 | 27.62 | 3,902,412 | +0.53(+1.97%) |
Apr 12, 2016 | 26.98 | 27.14 | 26.74 | 27.09 | 3,588,000 | +0.23(+0.85%) |
Apr 11, 2016 | 27.02 | 27.21 | 26.82 | 26.86 | 4,109,419 | -0.03(-0.10%) |
Apr 08, 2016 | 26.70 | 27.06 | 26.68 | 26.89 | 3,720,558 | +0.41(+1.57%) |
Apr 07, 2016 | 26.64 | 26.84 | 26.32 | 26.47 | 3,641,244 | -0.40(-1.49%) |
Apr 06, 2016 | 26.61 | 26.90 | 26.31 | 26.88 | 4,474,672 | +0.22(+0.83%) |
Apr 05, 2016 | 26.80 | 26.96 | 26.50 | 26.66 | 7,244,216 | -0.46(-1.70%) |
Apr 04, 2016 | 27.42 | 27.49 | 27.08 | 27.12 | 4,584,678 | -0.27(-1.00%) |
Apr 01, 2016 | 27.24 | 27.42 | 27.00 | 27.39 | 5,964,962 | -0.05(-0.17%) |
Mar 31, 2016 | 27.41 | 27.52 | 27.15 | 27.44 | 6,466,756 | +0.03(+0.10%) |
Mar 30, 2016 | 27.71 | 27.78 | 27.32 | 27.41 | 4,480,343 | -0.23(-0.82%) |
Mar 29, 2016 | 27.26 | 27.65 | 26.97 | 27.64 | 4,441,866 | +0.32(+1.17%) |
Mar 28, 2016 | 27.34 | 27.42 | 27.10 | 27.32 | 3,229,684 | +0.05(+0.17%) |
Mar 24, 2016 | 27.08 | 27.27 | 27.27 | 27.27 | 4,108,094 | +0.05(+0.20%) |
Mar 23, 2016 | 27.53 | 27.66 | 27.18 | 27.22 | 3,950,692 | -0.38(-1.38%) |
Mar 22, 2016 | 27.56 | 27.95 | 27.38 | 27.60 | 5,147,571 | -0.12(-0.43%) |
Mar 21, 2016 | 27.38 | 28.14 | 27.38 | 27.72 | 6,751,583 | +0.35(+1.27%) |
Mar 18, 2016 | 28.02 | 28.02 | 27.08 | 27.37 | 14,870,188 | -0.22(-0.80%) |
Mar 17, 2016 | 26.95 | 27.88 | 26.90 | 27.59 | 7,511,244 | +0.59(+2.18%) |
Mar 16, 2016 | 26.31 | 27.12 | 26.27 | 27.00 | 8,735,445 | +0.62(+2.33%) |
Mar 15, 2016 | 26.62 | 26.70 | 26.16 | 26.39 | 7,384,486 | -0.36(-1.35%) |
Mar 14, 2016 | 26.73 | 27.03 | 26.65 | 26.75 | 8,325,645 | +0.07(+0.28%) |
Mar 11, 2016 | 26.61 | 26.78 | 26.55 | 26.68 | 6,275,801 | +0.43(+1.66%) |
Mar 10, 2016 | 25.93 | 26.31 | 25.71 | 26.24 | 7,842,134 | +0.47(+1.82%) |
Mar 09, 2016 | 25.47 | 25.82 | 25.32 | 25.77 | 5,875,512 | +0.48(+1.90%) |
Mar 08, 2016 | 25.90 | 26.01 | 25.25 | 25.29 | 5,233,108 | -0.73(-2.80%) |
Mar 07, 2016 | 25.84 | 26.13 | 25.77 | 26.02 | 4,254,173 | +0.13(+0.49%) |
Mar 04, 2016 | 25.56 | 26.19 | 25.49 | 25.89 | 7,074,741 | +0.28(+1.10%) |
Mar 03, 2016 | 24.60 | 25.65 | 24.59 | 25.61 | 7,678,237 | +1.02(+4.16%) |
Mar 02, 2016 | 24.37 | 24.77 | 24.35 | 24.59 | 4,902,535 | +0.09(+0.38%) |
Mar 01, 2016 | 24.08 | 24.68 | 24.02 | 24.50 | 5,946,297 | +0.63(+2.63%) |
Feb 29, 2016 | 23.53 | 24.20 | 23.51 | 23.87 | 6,455,528 | +0.31(+1.31%) |
Feb 26, 2016 | 23.40 | 23.73 | 23.38 | 23.56 | 4,989,052 | +0.30(+1.29%) |
Feb 25, 2016 | 23.25 | 23.37 | 22.94 | 23.26 | 4,612,722 | +0.05(+0.23%) |
Feb 24, 2016 | 22.72 | 23.31 | 22.60 | 23.21 | 5,451,524 | +0.35(+1.52%) |
Feb 23, 2016 | 22.85 | 22.94 | 22.57 | 22.86 | 5,621,862 | -0.11(-0.47%) |
Feb 22, 2016 | 23.02 | 23.07 | 22.78 | 22.96 | 6,026,130 | +0.23(+1.00%) |
Feb 19, 2016 | 23.27 | 23.27 | 22.35 | 22.74 | 8,791,573 | -0.88(-3.71%) |
Feb 18, 2016 | 23.76 | 23.81 | 23.42 | 23.61 | 4,504,291 | -0.17(-0.73%) |
Feb 17, 2016 | 23.60 | 24.18 | 23.57 | 23.79 | 6,686,443 | +0.32(+1.37%) |
Feb 16, 2016 | 23.10 | 23.49 | 22.88 | 23.47 | 5,458,629 | +0.63(+2.75%) |
Feb 12, 2016 | 22.44 | 22.84 | 22.84 | 22.84 | 9,522,432 | +0.70(+3.14%) |
Feb 11, 2016 | 22.63 | 22.82 | 21.97 | 22.14 | 8,803,246 | -0.82(-3.55%) |
Feb 10, 2016 | 23.28 | 23.84 | 22.91 | 22.96 | 11,784,527 | -0.23(-1.00%) |
Feb 09, 2016 | 22.45 | 23.24 | 22.28 | 23.19 | 9,307,706 | +0.51(+2.24%) |
Feb 08, 2016 | 22.77 | 22.85 | 22.26 | 22.68 | 6,449,151 | -0.40(-1.74%) |
Feb 05, 2016 | 23.14 | 23.34 | 22.98 | 23.08 | 9,894,544 | -0.07(-0.29%) |
Feb 04, 2016 | 22.60 | 23.36 | 22.37 | 23.15 | 9,837,462 | +0.59(+2.63%) |
Feb 03, 2016 | 22.91 | 23.42 | 21.82 | 22.56 | 13,438,465 | +0.20(+0.92%) |
Feb 02, 2016 | 22.50 | 22.50 | 22.10 | 22.35 | 8,141,559 | -0.15(-0.67%) |
Feb 01, 2016 | 22.46 | 22.66 | 22.12 | 22.50 | 8,444,827 | -0.08(-0.35%) |
Jan 29, 2016 | 21.70 | 22.59 | 21.67 | 22.58 | 9,492,455 | +1.03(+4.78%) |
Jan 28, 2016 | 21.85 | 21.94 | 21.49 | 21.55 | 6,477,954 | -0.17(-0.79%) |
Jan 27, 2016 | 21.63 | 22.23 | 21.47 | 21.72 | 10,248,150 | +0.03(+0.12%) |
Jan 26, 2016 | 21.66 | 21.97 | 21.51 | 21.70 | 12,719,409 | +0.19(+0.89%) |
Jan 25, 2016 | 23.09 | 23.11 | 21.45 | 21.51 | 22,178,692 | -2.55(-10.62%) |
Jan 22, 2016 | 23.78 | 24.29 | 23.78 | 24.06 | 5,626,163 | +0.65(+2.79%) |
Jan 21, 2016 | 23.40 | 23.76 | 23.06 | 23.41 | 5,084,284 | +0.11(+0.48%) |
Jan 20, 2016 | 23.15 | 23.51 | 22.46 | 23.29 | 7,040,834 | -0.23(-0.98%) |
Jan 19, 2016 | 24.27 | 24.31 | 23.12 | 23.53 | 6,691,098 | -0.51(-2.14%) |
Jan 15, 2016 | 23.43 | 24.04 | 24.04 | 24.04 | 7,695,345 | -0.08(-0.33%) |
Jan 14, 2016 | 23.88 | 24.29 | 23.56 | 24.12 | 6,220,365 | +0.32(+1.36%) |
Jan 13, 2016 | 24.13 | 24.46 | 23.75 | 23.80 | 6,002,584 | -0.20(-0.83%) |
Jan 12, 2016 | 24.24 | 24.34 | 23.73 | 23.99 | 5,999,444 | -0.03(-0.14%) |
Jan 11, 2016 | 23.88 | 24.12 | 23.73 | 24.03 | 8,894,492 | +0.33(+1.39%) |
Jan 08, 2016 | 23.96 | 24.28 | 23.62 | 23.70 | 7,242,973 | -0.26(-1.07%) |
Jan 07, 2016 | 24.29 | 24.57 | 23.88 | 23.95 | 7,350,223 | -0.73(-2.94%) |
Jan 06, 2016 | 24.73 | 24.81 | 24.50 | 24.68 | 5,357,996 | -0.40(-1.58%) |
Jan 05, 2016 | 24.95 | 25.08 | 24.70 | 25.08 | 5,020,249 | +0.21(+0.85%) |