Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.66 | 32.66 | 32.66 | 0 | -0.11(-0.34%) | |
Dec 29, 2016 | 32.60 | 32.84 | 32.60 | 32.77 | 8,727,140 | +0.17(+0.51%) |
Dec 28, 2016 | 32.69 | 32.83 | 32.61 | 32.61 | 11,408,933 | -0.17(-0.53%) |
Dec 27, 2016 | 32.74 | 32.90 | 32.73 | 32.78 | 8,883,915 | +0.01(+0.02%) |
Dec 23, 2016 | 32.77 | 32.77 | 32.77 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 32.75 | 32.79 | 32.36 | 32.73 | 15,096,792 | -0.02(-0.05%) |
Dec 21, 2016 | 32.77 | 32.95 | 32.71 | 32.75 | 12,304,206 | -0.07(-0.22%) |
Dec 20, 2016 | 32.85 | 32.87 | 32.65 | 32.82 | 13,453,354 | -0.01(-0.02%) |
Dec 19, 2016 | 32.84 | 32.93 | 32.76 | 32.83 | 11,026,986 | -0.06(-0.17%) |
Dec 16, 2016 | 32.78 | 32.90 | 32.68 | 32.88 | 24,974,840 | +0.15(+0.46%) |
Dec 15, 2016 | 32.37 | 32.94 | 32.37 | 32.73 | 18,107,558 | +0.27(+0.83%) |
Dec 14, 2016 | 33.00 | 33.08 | 32.35 | 32.47 | 22,747,554 | -0.43(-1.32%) |
Dec 13, 2016 | 32.87 | 33.06 | 32.73 | 32.90 | 23,723,826 | -0.11(-0.33%) |
Dec 12, 2016 | 33.09 | 33.10 | 32.87 | 33.01 | 22,291,314 | -0.08(-0.24%) |
Dec 09, 2016 | 32.69 | 33.26 | 32.53 | 33.09 | 35,701,564 | +0.80(+2.49%) |
Dec 08, 2016 | 32.35 | 32.47 | 32.18 | 32.28 | 16,589,249 | -0.24(-0.75%) |
Dec 07, 2016 | 31.94 | 32.53 | 31.91 | 32.53 | 17,403,714 | +0.57(+1.77%) |
Dec 06, 2016 | 32.10 | 32.12 | 31.84 | 31.96 | 14,347,689 | -0.04(-0.12%) |
Dec 05, 2016 | 31.78 | 32.06 | 31.76 | 32.00 | 20,256,880 | +0.20(+0.64%) |
Dec 02, 2016 | 31.75 | 31.90 | 31.66 | 31.80 | 14,186,682 | +0.15(+0.47%) |
Dec 01, 2016 | 31.76 | 31.82 | 31.42 | 31.65 | 25,905,958 | -0.14(-0.45%) |
Nov 30, 2016 | 32.30 | 32.46 | 31.79 | 31.79 | 28,422,870 | -0.63(-1.94%) |
Nov 29, 2016 | 32.71 | 32.71 | 32.41 | 32.42 | 14,498,397 | -0.20(-0.60%) |
Nov 28, 2016 | 32.43 | 32.65 | 32.24 | 32.62 | 24,830,914 | +0.17(+0.53%) |
Nov 25, 2016 | 32.33 | 32.48 | 32.22 | 32.44 | 9,476,026 | +0.32(+1.00%) |
Nov 23, 2016 | 32.12 | 32.12 | 32.12 | 0 | -0.20(-0.60%) | |
Nov 22, 2016 | 32.38 | 32.58 | 32.22 | 32.32 | 16,312,782 | +0.01(+0.02%) |
Nov 21, 2016 | 31.96 | 32.31 | 31.82 | 32.31 | 15,734,616 | +0.35(+1.10%) |
Nov 18, 2016 | 32.05 | 32.19 | 31.95 | 31.96 | 20,923,328 | -0.16(-0.51%) |
Nov 17, 2016 | 32.25 | 32.26 | 32.07 | 32.12 | 15,870,921 | -0.11(-0.34%) |
Nov 16, 2016 | 32.34 | 32.54 | 32.15 | 32.23 | 16,232,462 | -0.14(-0.43%) |
Nov 15, 2016 | 32.17 | 32.44 | 32.16 | 32.37 | 21,189,610 | +0.21(+0.66%) |
Nov 14, 2016 | 32.13 | 32.36 | 31.91 | 32.16 | 24,979,804 | +0.11(+0.34%) |
Nov 11, 2016 | 31.99 | 32.13 | 31.74 | 32.05 | 17,179,976 | +0.07(+0.22%) |
Nov 10, 2016 | 32.70 | 33.01 | 31.92 | 31.98 | 42,548,508 | -1.04(-3.15%) |
Nov 09, 2016 | 32.62 | 33.06 | 32.58 | 33.02 | 27,328,070 | -0.48(-1.42%) |
Nov 08, 2016 | 33.10 | 33.58 | 33.10 | 33.50 | 15,382,372 | +0.33(+0.99%) |
Nov 07, 2016 | 32.84 | 33.20 | 32.84 | 33.17 | 17,920,654 | +0.60(+1.85%) |
Nov 04, 2016 | 32.69 | 32.84 | 32.57 | 32.57 | 18,515,390 | -0.27(-0.81%) |
Nov 03, 2016 | 32.98 | 32.98 | 32.78 | 32.83 | 14,411,044 | -0.02(-0.05%) |
Nov 02, 2016 | 32.89 | 33.08 | 32.82 | 32.85 | 15,404,724 | -0.05(-0.17%) |
Nov 01, 2016 | 33.12 | 33.14 | 32.74 | 32.90 | 15,646,953 | -0.22(-0.66%) |
Oct 31, 2016 | 32.90 | 33.13 | 32.90 | 33.12 | 17,060,304 | +0.13(+0.40%) |
Oct 28, 2016 | 33.01 | 33.18 | 32.89 | 32.99 | 17,151,034 | +0.09(+0.26%) |
Oct 27, 2016 | 33.30 | 33.31 | 32.73 | 32.90 | 18,608,638 | -0.25(-0.75%) |
Oct 26, 2016 | 33.59 | 33.61 | 33.13 | 33.15 | 21,615,838 | -0.08(-0.24%) |
Oct 25, 2016 | 33.31 | 33.50 | 33.15 | 33.23 | 21,099,778 | -0.02(-0.05%) |
Oct 24, 2016 | 33.06 | 33.41 | 33.01 | 33.25 | 17,203,292 | +0.34(+1.02%) |
Oct 21, 2016 | 32.69 | 32.94 | 32.56 | 32.91 | 18,435,168 | +0.16(+0.48%) |
Oct 20, 2016 | 32.79 | 32.90 | 32.72 | 32.76 | 13,595,138 | -0.09(-0.29%) |
Oct 19, 2016 | 32.76 | 32.90 | 32.66 | 32.85 | 20,950,442 | +0.06(+0.19%) |
Oct 18, 2016 | 32.66 | 32.81 | 32.60 | 32.79 | 14,461,459 | +0.29(+0.89%) |
Oct 17, 2016 | 32.60 | 32.70 | 32.47 | 32.50 | 13,815,336 | -0.05(-0.17%) |
Oct 14, 2016 | 32.69 | 32.73 | 32.51 | 32.55 | 12,664,959 | -0.07(-0.22%) |
Oct 13, 2016 | 32.54 | 32.72 | 32.43 | 32.62 | 22,600,730 | -0.02(-0.05%) |
Oct 12, 2016 | 32.52 | 32.69 | 32.42 | 32.64 | 15,638,274 | +0.19(+0.58%) |
Oct 11, 2016 | 32.54 | 32.57 | 32.34 | 32.45 | 15,679,841 | -0.15(-0.46%) |
Oct 10, 2016 | 32.75 | 32.80 | 32.50 | 32.60 | 11,499,803 | +0.00(+0.00%) |
Oct 07, 2016 | 32.68 | 32.76 | 32.47 | 32.60 | 10,397,888 | +0.02(+0.05%) |
Oct 06, 2016 | 32.56 | 32.76 | 32.48 | 32.58 | 12,445,949 | -0.08(-0.24%) |
Oct 05, 2016 | 32.76 | 32.87 | 32.55 | 32.66 | 12,298,116 | -0.02(-0.07%) |
Oct 04, 2016 | 33.08 | 33.08 | 32.64 | 32.69 | 17,515,026 | -0.15(-0.45%) |
Oct 03, 2016 | 33.05 | 33.05 | 32.72 | 32.83 | 14,260,906 | -0.23(-0.69%) |
Sep 30, 2016 | 32.97 | 33.20 | 32.86 | 33.06 | 18,284,124 | +0.23(+0.69%) |
Sep 29, 2016 | 32.83 | 33.12 | 32.69 | 32.83 | 16,166,683 | -0.09(-0.28%) |
Sep 28, 2016 | 33.30 | 33.40 | 32.83 | 32.93 | 19,827,388 | -0.34(-1.03%) |
Sep 27, 2016 | 32.96 | 33.30 | 32.81 | 33.27 | 15,232,706 | +0.42(+1.28%) |
Sep 26, 2016 | 33.37 | 33.37 | 32.82 | 32.85 | 19,247,418 | -0.54(-1.61%) |
Sep 23, 2016 | 33.44 | 33.54 | 33.32 | 33.39 | 11,332,235 | -0.17(-0.51%) |
Sep 22, 2016 | 33.37 | 33.60 | 33.35 | 33.56 | 11,889,775 | +0.34(+1.01%) |
Sep 21, 2016 | 33.03 | 33.29 | 32.89 | 33.22 | 17,476,276 | +0.15(+0.45%) |
Sep 20, 2016 | 33.05 | 33.22 | 33.00 | 33.08 | 10,761,885 | +0.19(+0.57%) |
Sep 19, 2016 | 32.94 | 33.10 | 32.87 | 32.89 | 9,805,278 | -0.03(-0.10%) |
Sep 16, 2016 | 32.94 | 33.01 | 32.78 | 32.92 | 20,934,478 | -0.17(-0.52%) |
Sep 15, 2016 | 32.82 | 33.12 | 32.72 | 33.09 | 13,113,987 | +0.20(+0.59%) |
Sep 14, 2016 | 33.02 | 33.13 | 32.80 | 32.90 | 12,574,953 | -0.13(-0.40%) |
Sep 13, 2016 | 33.41 | 33.41 | 32.97 | 33.03 | 16,593,323 | -0.44(-1.31%) |
Sep 12, 2016 | 32.82 | 33.50 | 32.81 | 33.47 | 20,561,162 | +0.71(+2.18%) |
Sep 09, 2016 | 33.65 | 33.65 | 32.75 | 32.75 | 30,488,100 | -1.05(-3.12%) |
Sep 08, 2016 | 33.84 | 33.88 | 33.67 | 33.81 | 12,931,535 | -0.01(-0.02%) |
Sep 07, 2016 | 33.88 | 33.94 | 33.73 | 33.82 | 11,171,692 | -0.12(-0.34%) |
Sep 06, 2016 | 33.89 | 33.94 | 33.63 | 33.93 | 11,099,153 | +0.10(+0.30%) |
Sep 02, 2016 | 33.72 | 33.83 | 33.83 | 33.83 | 11,648,444 | +0.24(+0.72%) |
Sep 01, 2016 | 33.48 | 33.64 | 33.47 | 33.59 | 10,915,114 | -0.06(-0.18%) |
Aug 31, 2016 | 33.65 | 33.68 | 33.38 | 33.65 | 13,186,689 | +0.15(+0.44%) |
Aug 30, 2016 | 33.68 | 33.73 | 33.41 | 33.51 | 12,544,168 | -0.23(-0.69%) |
Aug 29, 2016 | 33.58 | 33.79 | 33.58 | 33.74 | 12,317,685 | +0.17(+0.51%) |
Aug 26, 2016 | 33.88 | 34.03 | 33.56 | 33.57 | 15,260,602 | -0.27(-0.80%) |
Aug 25, 2016 | 33.98 | 34.05 | 33.81 | 33.84 | 12,667,408 | -0.14(-0.41%) |
Aug 24, 2016 | 33.95 | 34.05 | 33.83 | 33.98 | 14,852,758 | +0.00(+0.00%) |
Aug 23, 2016 | 33.98 | 34.08 | 33.89 | 33.98 | 10,867,486 | +0.09(+0.25%) |
Aug 22, 2016 | 34.05 | 34.05 | 33.88 | 33.89 | 11,211,497 | -0.14(-0.41%) |
Aug 19, 2016 | 34.13 | 34.14 | 33.89 | 34.03 | 12,112,937 | -0.14(-0.41%) |
Aug 18, 2016 | 34.10 | 34.30 | 34.09 | 34.17 | 11,798,138 | +0.03(+0.09%) |
Aug 17, 2016 | 34.10 | 34.15 | 33.92 | 34.14 | 14,463,441 | +0.18(+0.52%) |
Aug 16, 2016 | 34.29 | 34.29 | 33.96 | 33.96 | 12,525,955 | -0.32(-0.93%) |
Aug 15, 2016 | 34.17 | 34.35 | 34.10 | 34.28 | 13,409,574 | +0.16(+0.48%) |
Aug 12, 2016 | 34.02 | 34.24 | 33.93 | 34.12 | 14,104,252 | +0.22(+0.64%) |
Aug 11, 2016 | 33.88 | 33.99 | 33.80 | 33.90 | 14,587,374 | +0.11(+0.32%) |
Aug 10, 2016 | 33.82 | 33.85 | 33.71 | 33.79 | 10,856,122 | +0.11(+0.32%) |
Aug 09, 2016 | 33.71 | 33.82 | 33.61 | 33.68 | 9,396,875 | +0.02(+0.07%) |
Aug 08, 2016 | 33.65 | 33.72 | 33.49 | 33.66 | 11,202,315 | -0.03(-0.09%) |
Aug 05, 2016 | 33.82 | 33.89 | 33.64 | 33.69 | 13,419,332 | -0.02(-0.07%) |
Aug 04, 2016 | 33.75 | 33.94 | 33.63 | 33.71 | 14,510,938 | -0.10(-0.30%) |
Aug 03, 2016 | 33.83 | 33.86 | 33.61 | 33.82 | 15,640,198 | +0.09(+0.25%) |
Aug 02, 2016 | 33.59 | 33.77 | 33.56 | 33.73 | 16,551,331 | +0.06(+0.18%) |
Aug 01, 2016 | 33.85 | 33.96 | 33.65 | 33.67 | 15,937,468 | -0.14(-0.41%) |
Jul 29, 2016 | 33.88 | 33.90 | 33.69 | 33.81 | 21,333,342 | -0.02(-0.05%) |
Jul 28, 2016 | 33.53 | 33.85 | 33.49 | 33.82 | 16,876,848 | +0.19(+0.58%) |
Jul 27, 2016 | 34.02 | 34.14 | 33.40 | 33.63 | 48,344,788 | -1.15(-3.30%) |
Jul 26, 2016 | 35.28 | 35.37 | 34.74 | 34.78 | 20,416,250 | -0.53(-1.51%) |
Jul 25, 2016 | 35.50 | 35.51 | 35.23 | 35.31 | 11,788,258 | -0.20(-0.57%) |
Jul 22, 2016 | 35.26 | 35.52 | 35.25 | 35.51 | 11,403,432 | +0.29(+0.84%) |
Jul 21, 2016 | 35.13 | 35.26 | 35.07 | 35.22 | 10,518,028 | -0.05(-0.13%) |
Jul 20, 2016 | 35.45 | 35.47 | 35.17 | 35.26 | 10,941,483 | -0.09(-0.26%) |
Jul 19, 2016 | 35.23 | 35.42 | 35.20 | 35.36 | 10,016,079 | +0.00(+0.00%) |
Jul 18, 2016 | 35.40 | 35.41 | 35.24 | 35.36 | 10,270,623 | +0.00(+0.00%) |
Jul 15, 2016 | 35.55 | 35.57 | 35.21 | 35.36 | 13,706,817 | -0.05(-0.13%) |
Jul 14, 2016 | 35.43 | 35.60 | 35.32 | 35.40 | 9,835,405 | -0.04(-0.11%) |
Jul 13, 2016 | 35.34 | 35.46 | 35.20 | 35.44 | 10,360,867 | +0.12(+0.35%) |
Jul 12, 2016 | 35.36 | 35.42 | 35.01 | 35.32 | 12,578,677 | +0.01(+0.02%) |
Jul 11, 2016 | 35.14 | 35.47 | 34.95 | 35.31 | 14,115,679 | +0.15(+0.42%) |
Jul 08, 2016 | 35.10 | 35.27 | 34.94 | 35.16 | 14,359,975 | +0.22(+0.64%) |
Jul 07, 2016 | 35.19 | 35.27 | 34.85 | 34.94 | 12,571,322 | -0.14(-0.40%) |
Jul 06, 2016 | 35.26 | 35.30 | 34.81 | 35.08 | 14,070,243 | -0.12(-0.35%) |
Jul 05, 2016 | 34.99 | 35.39 | 34.99 | 35.20 | 15,924,101 | +0.24(+0.69%) |
Jul 01, 2016 | 35.12 | 34.96 | 34.96 | 34.96 | 15,228,025 | -0.16(-0.46%) |
Jun 30, 2016 | 34.50 | 35.12 | 34.47 | 35.12 | 20,720,786 | +0.69(+2.00%) |
Jun 29, 2016 | 34.40 | 34.64 | 34.28 | 34.44 | 15,810,324 | +0.20(+0.59%) |
Jun 28, 2016 | 34.14 | 34.24 | 33.84 | 34.23 | 21,306,464 | +0.31(+0.91%) |
Jun 27, 2016 | 33.84 | 34.01 | 33.56 | 33.92 | 20,397,788 | -0.12(-0.34%) |
Jun 24, 2016 | 34.25 | 34.53 | 33.95 | 34.04 | 33,558,844 | -0.89(-2.55%) |
Jun 23, 2016 | 34.89 | 35.00 | 34.75 | 34.93 | 12,460,447 | +0.17(+0.49%) |
Jun 22, 2016 | 35.06 | 35.12 | 34.72 | 34.76 | 13,859,055 | -0.21(-0.60%) |
Jun 21, 2016 | 34.99 | 35.09 | 34.87 | 34.97 | 10,220,323 | +0.12(+0.33%) |
Jun 20, 2016 | 34.94 | 35.11 | 34.84 | 34.85 | 13,824,773 | +0.15(+0.42%) |
Jun 17, 2016 | 35.00 | 35.04 | 34.39 | 34.71 | 26,850,276 | -0.40(-1.15%) |
Jun 16, 2016 | 34.77 | 35.13 | 34.65 | 35.11 | 14,589,759 | +0.23(+0.67%) |
Jun 15, 2016 | 34.96 | 35.13 | 34.77 | 34.88 | 10,789,394 | -0.02(-0.07%) |
Jun 14, 2016 | 34.75 | 34.97 | 34.44 | 34.90 | 14,580,827 | -0.06(-0.18%) |
Jun 13, 2016 | 35.24 | 35.39 | 34.94 | 34.96 | 13,697,096 | -0.40(-1.14%) |
Jun 10, 2016 | 35.08 | 35.38 | 35.03 | 35.37 | 16,069,554 | +0.18(+0.50%) |
Jun 09, 2016 | 34.86 | 35.22 | 34.84 | 35.19 | 10,459,265 | +0.16(+0.46%) |
Jun 08, 2016 | 34.79 | 35.11 | 34.75 | 35.03 | 10,293,525 | +0.18(+0.51%) |
Jun 07, 2016 | 34.87 | 34.97 | 34.76 | 34.85 | 12,760,460 | -0.04(-0.11%) |
Jun 06, 2016 | 34.67 | 34.97 | 34.67 | 34.89 | 13,408,265 | +0.25(+0.73%) |
Jun 03, 2016 | 34.41 | 34.64 | 34.36 | 34.63 | 17,471,236 | +0.25(+0.72%) |
Jun 02, 2016 | 34.37 | 34.39 | 34.22 | 34.39 | 8,705,074 | +0.02(+0.04%) |
Jun 01, 2016 | 34.30 | 34.43 | 34.21 | 34.37 | 11,594,743 | +0.08(+0.22%) |
May 31, 2016 | 34.59 | 34.59 | 34.03 | 34.30 | 24,624,154 | -0.14(-0.40%) |
May 27, 2016 | 34.38 | 34.43 | 34.43 | 34.43 | 10,265,543 | +0.07(+0.20%) |
May 26, 2016 | 34.24 | 34.42 | 34.17 | 34.37 | 11,308,305 | +0.24(+0.70%) |
May 25, 2016 | 34.23 | 34.32 | 34.03 | 34.13 | 11,988,034 | +0.01(+0.02%) |
May 24, 2016 | 33.91 | 34.16 | 33.83 | 34.12 | 16,429,638 | +0.31(+0.91%) |
May 23, 2016 | 33.89 | 33.95 | 33.79 | 33.81 | 17,626,782 | +0.02(+0.05%) |
May 20, 2016 | 34.23 | 34.25 | 33.79 | 33.80 | 16,794,056 | -0.28(-0.83%) |
May 19, 2016 | 34.03 | 34.13 | 33.87 | 34.08 | 13,862,072 | -0.12(-0.36%) |
May 18, 2016 | 34.27 | 34.47 | 34.01 | 34.20 | 16,287,068 | -0.21(-0.60%) |
May 17, 2016 | 34.95 | 35.03 | 34.38 | 34.41 | 22,701,596 | -0.67(-1.91%) |
May 16, 2016 | 34.73 | 35.16 | 34.71 | 35.08 | 12,241,825 | +0.21(+0.60%) |
May 13, 2016 | 35.18 | 35.24 | 34.78 | 34.87 | 13,448,106 | -0.37(-1.05%) |
May 12, 2016 | 35.03 | 35.29 | 34.98 | 35.24 | 13,607,071 | +0.28(+0.81%) |
May 11, 2016 | 35.16 | 35.28 | 34.95 | 34.96 | 11,486,923 | -0.22(-0.63%) |
May 10, 2016 | 34.94 | 35.25 | 34.93 | 35.18 | 11,616,764 | +0.39(+1.13%) |
May 09, 2016 | 34.85 | 34.99 | 34.73 | 34.79 | 10,547,220 | -0.06(-0.18%) |
May 06, 2016 | 34.65 | 34.92 | 34.54 | 34.85 | 11,137,014 | +0.20(+0.58%) |
May 05, 2016 | 34.55 | 34.98 | 34.50 | 34.65 | 11,445,294 | +0.06(+0.18%) |
May 04, 2016 | 34.39 | 34.69 | 34.22 | 34.59 | 12,159,787 | +0.11(+0.31%) |
May 03, 2016 | 34.50 | 34.65 | 34.33 | 34.48 | 13,551,047 | -0.11(-0.31%) |
May 02, 2016 | 34.27 | 34.75 | 34.27 | 34.59 | 16,356,111 | +0.14(+0.40%) |
Apr 29, 2016 | 34.24 | 34.50 | 34.22 | 34.45 | 15,236,014 | +0.13(+0.38%) |
Apr 28, 2016 | 34.22 | 34.53 | 34.19 | 34.32 | 14,217,093 | -0.04(-0.11%) |
Apr 27, 2016 | 34.33 | 34.50 | 34.03 | 34.36 | 14,741,189 | +0.12(+0.34%) |
Apr 26, 2016 | 34.54 | 34.57 | 34.17 | 34.24 | 18,122,042 | -0.14(-0.40%) |
Apr 25, 2016 | 34.22 | 34.39 | 34.13 | 34.38 | 14,530,841 | +0.13(+0.38%) |
Apr 22, 2016 | 33.67 | 34.34 | 33.67 | 34.25 | 32,685,546 | +0.68(+2.02%) |
Apr 21, 2016 | 34.03 | 34.05 | 32.97 | 33.57 | 48,385,172 | -0.55(-1.60%) |
Apr 20, 2016 | 34.87 | 34.90 | 33.88 | 34.12 | 52,485,040 | -1.71(-4.79%) |
Apr 19, 2016 | 35.61 | 35.85 | 35.49 | 35.83 | 18,747,738 | +0.29(+0.82%) |
Apr 18, 2016 | 35.45 | 35.59 | 35.23 | 35.54 | 15,004,604 | +0.09(+0.26%) |
Apr 15, 2016 | 35.23 | 35.49 | 35.13 | 35.45 | 17,748,124 | +0.21(+0.59%) |
Apr 14, 2016 | 35.42 | 35.54 | 35.18 | 35.24 | 16,881,652 | -0.16(-0.46%) |
Apr 13, 2016 | 35.96 | 35.96 | 35.23 | 35.40 | 17,205,914 | -0.47(-1.31%) |
Apr 12, 2016 | 35.69 | 35.96 | 35.64 | 35.87 | 14,589,771 | +0.16(+0.45%) |
Apr 11, 2016 | 36.06 | 36.24 | 35.69 | 35.71 | 15,449,308 | -0.33(-0.92%) |
Apr 08, 2016 | 35.71 | 36.13 | 35.71 | 36.04 | 15,552,359 | +0.39(+1.10%) |
Apr 07, 2016 | 35.76 | 35.76 | 35.50 | 35.65 | 12,083,616 | -0.27(-0.75%) |
Apr 06, 2016 | 35.81 | 35.93 | 35.66 | 35.92 | 11,863,471 | +0.14(+0.39%) |
Apr 05, 2016 | 35.85 | 36.00 | 35.71 | 35.78 | 13,909,738 | -0.28(-0.77%) |
Apr 04, 2016 | 36.02 | 36.09 | 35.76 | 36.06 | 13,823,465 | +0.05(+0.13%) |
Apr 01, 2016 | 35.48 | 36.04 | 35.46 | 36.01 | 19,406,306 | +0.34(+0.95%) |
Mar 31, 2016 | 35.80 | 36.05 | 35.62 | 35.67 | 20,210,966 | -0.15(-0.41%) |
Mar 30, 2016 | 35.86 | 35.93 | 35.63 | 35.82 | 18,611,840 | +0.08(+0.22%) |
Mar 29, 2016 | 35.27 | 35.76 | 35.23 | 35.74 | 32,523,990 | +0.52(+1.48%) |
Mar 28, 2016 | 35.03 | 35.32 | 35.00 | 35.22 | 17,304,412 | +0.17(+0.48%) |
Mar 24, 2016 | 34.95 | 35.05 | 35.05 | 35.05 | 14,162,052 | +0.09(+0.26%) |
Mar 23, 2016 | 34.91 | 35.15 | 34.87 | 34.96 | 12,083,750 | -0.03(-0.09%) |
Mar 22, 2016 | 35.03 | 35.16 | 34.90 | 34.99 | 17,930,196 | -0.13(-0.37%) |
Mar 21, 2016 | 34.93 | 35.27 | 34.88 | 35.12 | 12,666,770 | +0.05(+0.15%) |
Mar 18, 2016 | 35.25 | 35.27 | 34.90 | 35.07 | 31,019,968 | -0.13(-0.37%) |
Mar 17, 2016 | 34.64 | 35.30 | 34.58 | 35.20 | 31,314,242 | +0.55(+1.60%) |
Mar 16, 2016 | 34.64 | 34.73 | 34.26 | 34.64 | 20,007,962 | -0.15(-0.42%) |
Mar 15, 2016 | 34.67 | 35.03 | 34.66 | 34.79 | 17,798,258 | -0.04(-0.11%) |
Mar 14, 2016 | 34.63 | 34.93 | 34.63 | 34.83 | 17,174,330 | +0.07(+0.20%) |
Mar 11, 2016 | 34.60 | 34.80 | 34.55 | 34.76 | 20,975,248 | +0.25(+0.71%) |
Mar 10, 2016 | 34.21 | 34.53 | 34.09 | 34.51 | 37,878,000 | +0.32(+0.94%) |
Mar 09, 2016 | 33.87 | 34.21 | 33.87 | 34.19 | 24,199,788 | +0.37(+1.11%) |
Mar 08, 2016 | 33.51 | 33.93 | 33.43 | 33.82 | 24,769,534 | +0.24(+0.70%) |
Mar 07, 2016 | 33.50 | 33.68 | 33.47 | 33.58 | 14,017,089 | -0.08(-0.23%) |
Mar 04, 2016 | 33.41 | 33.69 | 33.33 | 33.66 | 17,943,870 | +0.11(+0.34%) |
Mar 03, 2016 | 33.28 | 33.56 | 33.22 | 33.54 | 17,214,170 | +0.15(+0.43%) |
Mar 02, 2016 | 33.17 | 33.40 | 33.13 | 33.40 | 16,849,248 | +0.06(+0.18%) |
Mar 01, 2016 | 33.10 | 33.34 | 32.94 | 33.34 | 16,196,360 | +0.43(+1.30%) |
Feb 29, 2016 | 32.94 | 33.27 | 32.75 | 32.91 | 19,693,658 | -0.01(-0.02%) |
Feb 26, 2016 | 33.60 | 33.61 | 32.89 | 32.92 | 24,142,230 | -0.78(-2.31%) |
Feb 25, 2016 | 33.54 | 33.71 | 33.47 | 33.70 | 14,286,496 | +0.19(+0.57%) |
Feb 24, 2016 | 33.24 | 33.53 | 33.09 | 33.50 | 14,178,437 | +0.17(+0.50%) |
Feb 23, 2016 | 33.37 | 33.61 | 33.31 | 33.34 | 14,622,219 | -0.19(-0.57%) |
Feb 22, 2016 | 33.40 | 33.70 | 33.29 | 33.53 | 27,150,064 | +0.13(+0.39%) |
Feb 19, 2016 | 33.25 | 33.40 | 33.02 | 33.40 | 16,840,940 | +0.12(+0.37%) |
Feb 18, 2016 | 33.29 | 33.37 | 33.04 | 33.28 | 14,638,063 | +0.09(+0.28%) |
Feb 17, 2016 | 33.13 | 33.28 | 33.02 | 33.18 | 16,162,564 | +0.10(+0.30%) |
Feb 16, 2016 | 33.05 | 33.16 | 32.83 | 33.08 | 16,612,621 | +0.19(+0.58%) |
Feb 12, 2016 | 32.60 | 32.89 | 32.89 | 32.89 | 19,950,200 | +0.53(+1.65%) |
Feb 11, 2016 | 32.07 | 32.51 | 32.03 | 32.36 | 22,050,978 | -0.11(-0.33%) |
Feb 10, 2016 | 33.07 | 33.11 | 32.44 | 32.47 | 21,923,578 | -0.57(-1.73%) |
Feb 09, 2016 | 32.25 | 33.18 | 32.25 | 33.04 | 32,571,118 | +0.50(+1.52%) |
Feb 08, 2016 | 32.18 | 32.57 | 31.97 | 32.54 | 22,612,034 | +0.16(+0.49%) |
Feb 05, 2016 | 32.76 | 32.80 | 32.25 | 32.38 | 22,693,636 | -0.07(-0.21%) |
Feb 04, 2016 | 32.44 | 32.73 | 32.35 | 32.45 | 18,890,378 | -0.15(-0.44%) |
Feb 03, 2016 | 32.66 | 32.76 | 32.26 | 32.60 | 20,914,660 | +0.21(+0.66%) |
Feb 02, 2016 | 32.58 | 32.65 | 32.36 | 32.38 | 16,152,913 | -0.43(-1.30%) |
Feb 01, 2016 | 32.50 | 32.92 | 32.48 | 32.81 | 22,408,126 | +0.06(+0.19%) |
Jan 29, 2016 | 32.70 | 33.01 | 32.54 | 32.75 | 26,810,608 | +0.27(+0.82%) |
Jan 28, 2016 | 32.18 | 32.60 | 32.09 | 32.48 | 21,785,552 | +0.37(+1.14%) |
Jan 27, 2016 | 32.18 | 32.40 | 31.90 | 32.12 | 18,556,848 | +0.01(+0.02%) |
Jan 26, 2016 | 32.17 | 32.43 | 31.99 | 32.11 | 17,030,012 | -0.06(-0.19%) |
Jan 25, 2016 | 32.23 | 32.43 | 31.99 | 32.17 | 16,360,475 | +0.08(+0.24%) |
Jan 22, 2016 | 31.77 | 32.23 | 31.63 | 32.09 | 19,932,946 | +0.51(+1.62%) |
Jan 21, 2016 | 31.63 | 31.67 | 31.35 | 31.58 | 20,390,364 | +0.01(+0.02%) |
Jan 20, 2016 | 31.63 | 31.76 | 31.09 | 31.57 | 26,111,370 | -0.41(-1.29%) |
Jan 19, 2016 | 31.87 | 32.14 | 31.78 | 31.99 | 20,247,990 | +0.32(+1.01%) |
Jan 15, 2016 | 31.25 | 31.67 | 31.67 | 31.67 | 27,723,522 | -0.29(-0.91%) |
Jan 14, 2016 | 32.04 | 32.17 | 31.77 | 31.96 | 21,005,308 | +0.02(+0.07%) |
Jan 13, 2016 | 32.18 | 32.48 | 31.89 | 31.93 | 22,085,442 | -0.21(-0.64%) |
Jan 12, 2016 | 32.28 | 32.39 | 31.95 | 32.14 | 28,590,126 | +0.41(+1.30%) |
Jan 11, 2016 | 31.73 | 31.94 | 31.51 | 31.73 | 20,717,346 | +0.05(+0.17%) |
Jan 08, 2016 | 31.78 | 32.14 | 31.60 | 31.67 | 19,194,666 | -0.08(-0.26%) |
Jan 07, 2016 | 31.78 | 32.13 | 31.63 | 31.76 | 26,947,600 | -0.53(-1.65%) |
Jan 06, 2016 | 32.20 | 32.44 | 32.08 | 32.29 | 21,290,574 | -0.18(-0.54%) |
Jan 05, 2016 | 32.28 | 32.52 | 32.18 | 32.47 | 20,667,170 | +0.11(+0.35%) |