Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.97 | 36.97 | 36.97 | 0 | +0.23(+0.64%) | |
Dec 29, 2016 | 36.66 | 37.02 | 36.64 | 36.73 | 2,411,155 | +0.02(+0.04%) |
Dec 28, 2016 | 36.98 | 37.07 | 36.64 | 36.72 | 2,207,283 | -0.25(-0.68%) |
Dec 27, 2016 | 36.62 | 37.02 | 36.58 | 36.97 | 1,924,015 | +0.40(+1.11%) |
Dec 23, 2016 | 36.56 | 36.56 | 36.56 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 37.36 | 37.42 | 36.43 | 36.59 | 3,948,604 | -0.77(-2.06%) |
Dec 21, 2016 | 37.46 | 37.64 | 37.25 | 37.36 | 3,976,050 | -0.07(-0.19%) |
Dec 20, 2016 | 37.56 | 37.56 | 36.99 | 37.43 | 3,990,054 | +0.12(+0.33%) |
Dec 19, 2016 | 37.65 | 37.80 | 37.10 | 37.31 | 3,939,000 | -0.36(-0.95%) |
Dec 16, 2016 | 37.03 | 37.68 | 36.95 | 37.66 | 7,261,820 | +0.62(+1.68%) |
Dec 15, 2016 | 36.76 | 37.31 | 36.55 | 37.04 | 3,333,475 | +0.12(+0.33%) |
Dec 14, 2016 | 37.57 | 37.71 | 36.72 | 36.92 | 4,335,304 | -0.66(-1.75%) |
Dec 13, 2016 | 37.86 | 38.28 | 37.52 | 37.57 | 4,929,996 | -0.50(-1.32%) |
Dec 12, 2016 | 37.75 | 38.18 | 37.70 | 38.08 | 3,612,877 | +0.37(+0.99%) |
Dec 09, 2016 | 37.19 | 37.70 | 36.87 | 37.70 | 3,701,029 | +0.48(+1.28%) |
Dec 08, 2016 | 36.47 | 37.29 | 36.42 | 37.23 | 4,079,344 | +0.62(+1.70%) |
Dec 07, 2016 | 36.17 | 36.65 | 36.07 | 36.60 | 5,142,337 | +0.42(+1.16%) |
Dec 06, 2016 | 35.63 | 36.44 | 35.62 | 36.18 | 4,195,883 | +0.63(+1.78%) |
Dec 05, 2016 | 35.73 | 35.91 | 35.23 | 35.55 | 3,612,603 | -0.08(-0.23%) |
Dec 02, 2016 | 35.97 | 36.23 | 35.57 | 35.63 | 4,062,715 | -0.25(-0.70%) |
Dec 01, 2016 | 34.94 | 35.95 | 34.94 | 35.88 | 4,919,581 | +0.87(+2.50%) |
Nov 30, 2016 | 34.71 | 35.20 | 34.70 | 35.01 | 4,358,301 | +0.37(+1.08%) |
Nov 29, 2016 | 35.01 | 35.02 | 34.51 | 34.64 | 3,956,411 | -0.28(-0.79%) |
Nov 28, 2016 | 35.23 | 35.38 | 34.81 | 34.91 | 3,537,126 | -0.36(-1.01%) |
Nov 25, 2016 | 35.20 | 35.28 | 35.02 | 35.27 | 2,193,988 | +0.24(+0.69%) |
Nov 23, 2016 | 35.02 | 35.02 | 35.02 | 0 | -0.21(-0.60%) | |
Nov 22, 2016 | 35.52 | 35.57 | 34.99 | 35.23 | 3,375,613 | -0.11(-0.32%) |
Nov 21, 2016 | 35.22 | 35.61 | 35.13 | 35.35 | 3,368,390 | +0.13(+0.37%) |
Nov 18, 2016 | 34.76 | 35.32 | 34.76 | 35.22 | 4,062,571 | +0.40(+1.14%) |
Nov 17, 2016 | 35.05 | 35.11 | 34.63 | 34.82 | 4,439,922 | -0.21(-0.60%) |
Nov 16, 2016 | 35.37 | 35.37 | 34.63 | 35.03 | 4,242,923 | -0.19(-0.53%) |
Nov 15, 2016 | 34.71 | 35.24 | 34.70 | 35.22 | 5,300,911 | +0.49(+1.42%) |
Nov 14, 2016 | 33.67 | 34.80 | 33.56 | 34.72 | 6,346,935 | +1.17(+3.50%) |
Nov 11, 2016 | 35.03 | 35.21 | 33.45 | 33.55 | 8,712,368 | -2.77(-7.64%) |
Nov 10, 2016 | 37.32 | 37.44 | 36.22 | 36.32 | 4,925,287 | -0.88(-2.38%) |
Nov 09, 2016 | 37.66 | 37.72 | 36.24 | 37.21 | 6,682,496 | -1.16(-3.02%) |
Nov 08, 2016 | 37.75 | 38.49 | 37.73 | 38.37 | 3,895,619 | +0.54(+1.42%) |
Nov 07, 2016 | 38.16 | 38.26 | 37.73 | 37.83 | 4,261,254 | +0.10(+0.28%) |
Nov 04, 2016 | 38.09 | 38.23 | 37.70 | 37.72 | 3,487,765 | -0.41(-1.08%) |
Nov 03, 2016 | 37.83 | 38.49 | 37.83 | 38.13 | 5,443,554 | +0.14(+0.36%) |
Nov 02, 2016 | 37.59 | 38.49 | 37.51 | 38.00 | 7,737,845 | +0.41(+1.09%) |
Nov 01, 2016 | 36.48 | 38.06 | 36.46 | 37.59 | 12,072,485 | +2.56(+7.30%) |
Oct 31, 2016 | 35.13 | 35.54 | 34.98 | 35.03 | 4,810,221 | -0.02(-0.05%) |
Oct 28, 2016 | 34.71 | 35.34 | 34.65 | 35.05 | 3,269,471 | +0.41(+1.18%) |
Oct 27, 2016 | 34.87 | 34.91 | 34.38 | 34.64 | 2,682,521 | -0.16(-0.46%) |
Oct 26, 2016 | 34.10 | 34.93 | 34.02 | 34.80 | 3,552,729 | +0.60(+1.76%) |
Oct 25, 2016 | 34.27 | 34.43 | 34.07 | 34.19 | 2,337,808 | +0.02(+0.05%) |
Oct 24, 2016 | 34.25 | 34.55 | 34.06 | 34.18 | 1,647,225 | +0.15(+0.45%) |
Oct 21, 2016 | 33.70 | 34.11 | 33.45 | 34.02 | 2,141,523 | +0.11(+0.33%) |
Oct 20, 2016 | 33.86 | 34.18 | 33.75 | 33.91 | 2,543,329 | -0.03(-0.09%) |
Oct 19, 2016 | 33.73 | 33.98 | 33.36 | 33.94 | 2,235,900 | +0.19(+0.57%) |
Oct 18, 2016 | 33.96 | 34.07 | 33.74 | 33.75 | 2,666,357 | +0.10(+0.31%) |
Oct 17, 2016 | 33.87 | 34.00 | 33.59 | 33.65 | 2,555,711 | -0.23(-0.66%) |
Oct 14, 2016 | 34.10 | 34.45 | 33.87 | 33.87 | 2,226,486 | -0.10(-0.28%) |
Oct 13, 2016 | 33.73 | 34.19 | 33.47 | 33.97 | 2,681,125 | -0.11(-0.33%) |
Oct 12, 2016 | 34.02 | 34.29 | 33.85 | 34.08 | 2,268,454 | +0.04(+0.12%) |
Oct 11, 2016 | 34.71 | 34.80 | 33.82 | 34.04 | 2,881,377 | -0.75(-2.15%) |
Oct 10, 2016 | 34.50 | 34.83 | 34.45 | 34.79 | 2,345,669 | +0.50(+1.45%) |
Oct 07, 2016 | 34.73 | 34.78 | 34.16 | 34.29 | 2,217,083 | -0.41(-1.18%) |
Oct 06, 2016 | 34.63 | 34.94 | 34.60 | 34.70 | 3,027,278 | -0.09(-0.25%) |
Oct 05, 2016 | 34.40 | 34.94 | 34.30 | 34.79 | 3,270,832 | +0.39(+1.12%) |
Oct 04, 2016 | 34.41 | 34.98 | 34.33 | 34.40 | 4,158,772 | -0.09(-0.26%) |
Oct 03, 2016 | 33.75 | 34.55 | 33.73 | 34.49 | 3,762,035 | +0.59(+1.73%) |
Sep 30, 2016 | 33.53 | 34.08 | 33.44 | 33.90 | 3,537,989 | +0.51(+1.54%) |
Sep 29, 2016 | 33.61 | 33.90 | 33.26 | 33.39 | 2,668,580 | -0.26(-0.76%) |
Sep 28, 2016 | 33.68 | 33.86 | 33.30 | 33.65 | 3,294,738 | -0.03(-0.10%) |
Sep 27, 2016 | 33.49 | 33.69 | 33.25 | 33.68 | 2,940,072 | -0.01(-0.02%) |
Sep 26, 2016 | 33.99 | 34.02 | 33.66 | 33.69 | 1,915,703 | -0.46(-1.34%) |
Sep 23, 2016 | 34.38 | 34.51 | 34.14 | 34.14 | 2,333,548 | -0.41(-1.19%) |
Sep 22, 2016 | 34.64 | 34.83 | 34.39 | 34.55 | 3,849,440 | +0.14(+0.40%) |
Sep 21, 2016 | 34.02 | 34.58 | 34.02 | 34.42 | 3,821,181 | +0.53(+1.57%) |
Sep 20, 2016 | 34.08 | 34.08 | 33.72 | 33.89 | 2,961,719 | -0.02(-0.07%) |
Sep 19, 2016 | 33.97 | 34.17 | 33.86 | 33.91 | 1,998,515 | +0.12(+0.36%) |
Sep 16, 2016 | 33.76 | 33.82 | 33.55 | 33.79 | 3,862,701 | -0.20(-0.59%) |
Sep 15, 2016 | 33.72 | 34.06 | 33.57 | 33.99 | 2,816,556 | +0.24(+0.71%) |
Sep 14, 2016 | 33.81 | 34.17 | 33.58 | 33.75 | 3,336,056 | -0.02(-0.05%) |
Sep 13, 2016 | 34.30 | 34.36 | 33.69 | 33.77 | 3,350,312 | -0.77(-2.23%) |
Sep 12, 2016 | 33.69 | 34.63 | 33.40 | 34.54 | 3,257,667 | +0.76(+2.24%) |
Sep 09, 2016 | 34.43 | 34.53 | 33.78 | 33.78 | 3,841,298 | -0.98(-2.82%) |
Sep 08, 2016 | 35.27 | 35.29 | 34.71 | 34.76 | 3,509,921 | -0.63(-1.77%) |
Sep 07, 2016 | 35.18 | 35.41 | 35.10 | 35.39 | 2,547,630 | +0.06(+0.18%) |
Sep 06, 2016 | 35.25 | 35.38 | 34.96 | 35.33 | 2,078,891 | +0.10(+0.27%) |
Sep 02, 2016 | 34.87 | 35.23 | 35.23 | 35.23 | 2,501,566 | +0.55(+1.58%) |
Sep 01, 2016 | 35.12 | 35.18 | 34.50 | 34.68 | 2,829,577 | -0.50(-1.42%) |
Aug 31, 2016 | 34.76 | 35.22 | 34.60 | 35.18 | 3,994,675 | +0.44(+1.27%) |
Aug 30, 2016 | 34.44 | 34.88 | 34.46 | 34.74 | 2,862,893 | +0.30(+0.86%) |
Aug 29, 2016 | 34.26 | 34.58 | 33.99 | 34.44 | 2,158,526 | +0.36(+1.06%) |
Aug 26, 2016 | 34.44 | 34.57 | 33.92 | 34.08 | 2,459,300 | -0.14(-0.40%) |
Aug 25, 2016 | 34.75 | 34.75 | 34.17 | 34.22 | 3,572,605 | -0.61(-1.75%) |
Aug 24, 2016 | 35.40 | 35.40 | 34.72 | 34.83 | 2,362,104 | -0.64(-1.81%) |
Aug 23, 2016 | 35.37 | 35.72 | 35.29 | 35.47 | 2,529,025 | +0.26(+0.73%) |
Aug 22, 2016 | 34.92 | 35.24 | 34.80 | 35.21 | 2,428,365 | +0.26(+0.74%) |
Aug 19, 2016 | 34.89 | 35.08 | 34.71 | 34.96 | 2,637,385 | -0.07(-0.21%) |
Aug 18, 2016 | 35.13 | 35.31 | 34.98 | 35.03 | 2,554,187 | -0.05(-0.14%) |
Aug 17, 2016 | 34.95 | 35.13 | 34.70 | 35.08 | 2,715,438 | +0.13(+0.37%) |
Aug 16, 2016 | 35.01 | 35.18 | 34.90 | 34.95 | 2,019,431 | -0.24(-0.69%) |
Aug 15, 2016 | 35.02 | 35.48 | 34.96 | 35.19 | 2,298,017 | +0.00(+0.00%) |
Aug 12, 2016 | 35.01 | 35.29 | 34.77 | 35.19 | 2,726,753 | +0.11(+0.32%) |
Aug 11, 2016 | 35.45 | 35.48 | 34.93 | 35.08 | 2,860,676 | -0.30(-0.86%) |
Aug 10, 2016 | 35.52 | 35.79 | 35.26 | 35.38 | 2,181,553 | -0.06(-0.16%) |
Aug 09, 2016 | 35.65 | 35.72 | 35.32 | 35.44 | 2,601,292 | -0.11(-0.31%) |
Aug 08, 2016 | 35.59 | 35.97 | 35.48 | 35.55 | 2,798,264 | +0.06(+0.16%) |
Aug 05, 2016 | 34.99 | 35.61 | 34.90 | 35.49 | 3,556,040 | +0.57(+1.62%) |
Aug 04, 2016 | 35.43 | 35.53 | 34.67 | 34.93 | 3,561,373 | -0.15(-0.43%) |
Aug 03, 2016 | 34.70 | 35.08 | 34.26 | 35.08 | 3,985,006 | +0.38(+1.10%) |
Aug 02, 2016 | 34.38 | 35.62 | 34.24 | 34.70 | 5,908,765 | -0.63(-1.79%) |
Aug 01, 2016 | 35.60 | 35.73 | 34.89 | 35.33 | 5,697,452 | -0.67(-1.86%) |
Jul 29, 2016 | 35.73 | 36.24 | 35.73 | 36.00 | 6,054,016 | +0.11(+0.31%) |
Jul 28, 2016 | 35.15 | 35.93 | 34.97 | 35.88 | 5,363,244 | +0.83(+2.37%) |
Jul 27, 2016 | 35.03 | 35.27 | 34.78 | 35.05 | 2,984,438 | +0.02(+0.07%) |
Jul 26, 2016 | 34.85 | 35.23 | 34.84 | 35.03 | 2,678,846 | +0.22(+0.62%) |
Jul 25, 2016 | 34.82 | 34.97 | 34.73 | 34.81 | 2,149,520 | -0.10(-0.27%) |
Jul 22, 2016 | 34.66 | 34.97 | 34.54 | 34.91 | 2,379,446 | +0.26(+0.76%) |
Jul 21, 2016 | 34.62 | 35.03 | 34.50 | 34.65 | 2,963,651 | +0.00(+0.00%) |
Jul 20, 2016 | 34.60 | 34.79 | 34.34 | 34.65 | 3,388,029 | -0.07(-0.21%) |
Jul 19, 2016 | 35.13 | 35.20 | 34.60 | 34.72 | 3,446,318 | -0.61(-1.74%) |
Jul 18, 2016 | 35.13 | 35.38 | 35.07 | 35.33 | 2,989,586 | +0.24(+0.68%) |
Jul 15, 2016 | 34.77 | 35.13 | 34.66 | 35.09 | 3,630,203 | +0.38(+1.08%) |
Jul 14, 2016 | 34.62 | 34.81 | 34.45 | 34.72 | 3,556,901 | +0.30(+0.88%) |
Jul 13, 2016 | 34.54 | 34.66 | 34.21 | 34.42 | 3,378,357 | -0.15(-0.44%) |
Jul 12, 2016 | 34.52 | 34.79 | 34.14 | 34.57 | 3,381,187 | +0.10(+0.30%) |
Jul 11, 2016 | 34.77 | 34.92 | 34.45 | 34.46 | 2,953,803 | -0.26(-0.74%) |
Jul 08, 2016 | 33.94 | 34.74 | 33.63 | 34.72 | 4,193,157 | +1.09(+3.23%) |
Jul 07, 2016 | 33.74 | 34.22 | 33.46 | 33.63 | 3,256,634 | +0.00(+0.00%) |
Jul 06, 2016 | 33.27 | 33.72 | 32.91 | 33.63 | 6,843,688 | +0.14(+0.41%) |
Jul 05, 2016 | 33.80 | 33.84 | 33.19 | 33.50 | 6,066,428 | -0.53(-1.55%) |
Jul 01, 2016 | 34.33 | 34.02 | 34.02 | 34.02 | 3,754,650 | -0.22(-0.65%) |
Jun 30, 2016 | 33.30 | 34.26 | 33.25 | 34.25 | 5,183,653 | +1.05(+3.15%) |
Jun 29, 2016 | 32.75 | 33.32 | 32.74 | 33.20 | 4,910,682 | +0.81(+2.51%) |
Jun 28, 2016 | 31.73 | 32.40 | 31.62 | 32.39 | 5,311,592 | +1.13(+3.63%) |
Jun 27, 2016 | 32.01 | 32.09 | 31.15 | 31.25 | 6,341,847 | -1.09(-3.36%) |
Jun 24, 2016 | 32.90 | 33.25 | 32.26 | 32.34 | 6,870,299 | -1.76(-5.17%) |
Jun 23, 2016 | 33.88 | 34.14 | 33.88 | 34.10 | 2,449,149 | +0.57(+1.69%) |
Jun 22, 2016 | 33.56 | 33.81 | 33.50 | 33.54 | 3,624,924 | +0.05(+0.14%) |
Jun 21, 2016 | 34.02 | 34.05 | 33.38 | 33.49 | 5,098,567 | -0.41(-1.20%) |
Jun 20, 2016 | 34.20 | 34.30 | 33.89 | 33.90 | 3,755,204 | +0.11(+0.33%) |
Jun 17, 2016 | 33.43 | 34.10 | 33.43 | 33.78 | 5,053,970 | +0.21(+0.62%) |
Jun 16, 2016 | 33.44 | 33.64 | 33.19 | 33.58 | 3,278,818 | -0.08(-0.24%) |
Jun 15, 2016 | 33.40 | 33.95 | 33.37 | 33.66 | 3,957,932 | +0.30(+0.89%) |
Jun 14, 2016 | 33.31 | 33.66 | 33.03 | 33.36 | 3,391,791 | -0.03(-0.10%) |
Jun 13, 2016 | 34.12 | 34.30 | 33.36 | 33.39 | 5,540,013 | -0.97(-2.81%) |
Jun 10, 2016 | 34.69 | 34.78 | 34.13 | 34.36 | 4,167,092 | -0.64(-1.83%) |
Jun 09, 2016 | 34.84 | 35.09 | 34.52 | 35.00 | 4,886,529 | +0.01(+0.02%) |
Jun 08, 2016 | 35.02 | 35.21 | 34.83 | 34.99 | 4,000,878 | +0.13(+0.37%) |
Jun 07, 2016 | 34.97 | 35.04 | 34.73 | 34.86 | 3,141,847 | -0.01(-0.02%) |
Jun 06, 2016 | 35.01 | 35.25 | 34.79 | 34.87 | 3,750,785 | +0.06(+0.16%) |
Jun 03, 2016 | 34.68 | 35.03 | 34.63 | 34.81 | 5,658,649 | +0.10(+0.30%) |
Jun 02, 2016 | 34.15 | 34.92 | 34.02 | 34.71 | 5,962,272 | +0.51(+1.49%) |
Jun 01, 2016 | 34.15 | 34.30 | 33.84 | 34.20 | 8,098,453 | +0.05(+0.14%) |
May 31, 2016 | 34.60 | 34.77 | 34.07 | 34.15 | 5,876,844 | -0.37(-1.06%) |
May 27, 2016 | 34.58 | 34.52 | 34.52 | 34.52 | 4,015,638 | +0.13(+0.37%) |
May 26, 2016 | 34.31 | 34.77 | 34.06 | 34.39 | 4,454,785 | +0.47(+1.39%) |
May 25, 2016 | 33.77 | 34.12 | 33.64 | 33.92 | 5,022,742 | +0.34(+1.02%) |
May 24, 2016 | 32.92 | 33.65 | 32.74 | 33.58 | 8,487,896 | +1.29(+3.98%) |
May 23, 2016 | 31.72 | 32.54 | 31.64 | 32.29 | 6,217,739 | +0.49(+1.53%) |
May 20, 2016 | 30.81 | 32.04 | 30.77 | 31.80 | 7,958,072 | +1.17(+3.81%) |
May 19, 2016 | 29.78 | 30.65 | 29.54 | 30.64 | 5,289,014 | +0.69(+2.29%) |
May 18, 2016 | 29.70 | 30.20 | 29.61 | 29.95 | 3,781,445 | +0.02(+0.05%) |
May 17, 2016 | 29.90 | 30.26 | 29.83 | 29.94 | 3,391,901 | -0.13(-0.42%) |
May 16, 2016 | 29.77 | 30.26 | 29.69 | 30.06 | 2,687,205 | +0.26(+0.86%) |
May 13, 2016 | 30.43 | 30.44 | 29.67 | 29.81 | 4,064,479 | -0.72(-2.36%) |
May 12, 2016 | 30.30 | 30.73 | 30.13 | 30.53 | 4,151,382 | +0.46(+1.53%) |
May 11, 2016 | 30.32 | 30.48 | 30.02 | 30.07 | 3,687,540 | -0.35(-1.15%) |
May 10, 2016 | 30.06 | 30.44 | 30.06 | 30.42 | 3,616,777 | +0.53(+1.78%) |
May 09, 2016 | 30.28 | 30.41 | 29.59 | 29.89 | 5,259,934 | -0.37(-1.23%) |
May 06, 2016 | 30.14 | 30.38 | 30.00 | 30.26 | 3,192,182 | +0.09(+0.31%) |
May 05, 2016 | 30.79 | 31.08 | 30.07 | 30.16 | 4,966,795 | -0.51(-1.65%) |
May 04, 2016 | 30.90 | 31.19 | 30.54 | 30.67 | 5,451,494 | -0.30(-0.97%) |
May 03, 2016 | 31.65 | 32.20 | 30.92 | 30.97 | 6,527,598 | -0.92(-2.88%) |
May 02, 2016 | 31.36 | 32.12 | 31.33 | 31.89 | 7,530,563 | +0.25(+0.80%) |
Apr 29, 2016 | 31.58 | 31.77 | 31.29 | 31.64 | 6,127,908 | -0.10(-0.32%) |
Apr 28, 2016 | 31.57 | 32.17 | 31.55 | 31.74 | 5,720,842 | +0.13(+0.40%) |
Apr 27, 2016 | 31.48 | 31.76 | 31.23 | 31.61 | 3,901,455 | +0.14(+0.45%) |
Apr 26, 2016 | 31.29 | 31.69 | 31.04 | 31.47 | 5,097,430 | +0.37(+1.20%) |
Apr 25, 2016 | 31.19 | 31.26 | 30.82 | 31.10 | 3,816,122 | -0.29(-0.91%) |
Apr 22, 2016 | 30.73 | 31.39 | 30.61 | 31.38 | 5,295,049 | +1.01(+3.31%) |
Apr 21, 2016 | 30.89 | 31.02 | 30.26 | 30.38 | 4,672,379 | -0.41(-1.34%) |
Apr 20, 2016 | 30.30 | 30.89 | 30.16 | 30.79 | 5,333,606 | +0.51(+1.67%) |
Apr 19, 2016 | 30.09 | 30.56 | 29.97 | 30.28 | 3,967,068 | +0.41(+1.38%) |
Apr 18, 2016 | 29.39 | 29.95 | 29.21 | 29.87 | 4,448,587 | +0.32(+1.10%) |
Apr 15, 2016 | 29.02 | 29.57 | 28.93 | 29.55 | 3,903,637 | +0.56(+1.94%) |
Apr 14, 2016 | 29.32 | 29.40 | 28.79 | 28.98 | 3,547,181 | -0.44(-1.48%) |
Apr 13, 2016 | 29.36 | 29.55 | 29.29 | 29.42 | 3,479,766 | +0.25(+0.84%) |
Apr 12, 2016 | 28.55 | 29.23 | 28.54 | 29.17 | 2,780,274 | +0.66(+2.31%) |
Apr 11, 2016 | 28.61 | 29.03 | 28.49 | 28.52 | 3,163,092 | -0.07(-0.25%) |
Apr 08, 2016 | 28.61 | 28.94 | 28.47 | 28.59 | 2,927,512 | +0.29(+1.04%) |
Apr 07, 2016 | 28.00 | 28.69 | 27.96 | 28.30 | 4,169,403 | +0.14(+0.51%) |
Apr 06, 2016 | 27.80 | 28.16 | 27.56 | 28.15 | 4,092,169 | +0.34(+1.23%) |
Apr 05, 2016 | 28.18 | 28.18 | 27.37 | 27.81 | 6,994,989 | -0.74(-2.58%) |
Apr 04, 2016 | 28.78 | 28.94 | 28.48 | 28.55 | 3,345,985 | -0.34(-1.18%) |
Apr 01, 2016 | 28.56 | 28.92 | 28.03 | 28.89 | 3,998,128 | +0.13(+0.44%) |
Mar 31, 2016 | 29.06 | 29.11 | 28.50 | 28.76 | 4,760,514 | -0.25(-0.85%) |
Mar 30, 2016 | 29.34 | 29.47 | 28.72 | 29.01 | 3,626,351 | -0.20(-0.68%) |
Mar 29, 2016 | 28.87 | 29.29 | 28.69 | 29.21 | 3,354,618 | +0.41(+1.43%) |
Mar 28, 2016 | 28.99 | 29.08 | 28.71 | 28.79 | 3,329,899 | -0.09(-0.33%) |
Mar 24, 2016 | 28.75 | 28.89 | 28.89 | 28.89 | 4,375,378 | -0.10(-0.36%) |
Mar 23, 2016 | 29.69 | 29.78 | 28.95 | 28.99 | 5,141,780 | -0.80(-2.69%) |
Mar 22, 2016 | 30.02 | 30.06 | 29.74 | 29.79 | 2,859,603 | -0.44(-1.47%) |
Mar 21, 2016 | 29.98 | 30.32 | 29.88 | 30.24 | 4,168,433 | +0.08(+0.26%) |
Mar 18, 2016 | 30.36 | 30.86 | 30.03 | 30.16 | 8,029,806 | -0.10(-0.34%) |
Mar 17, 2016 | 29.71 | 30.70 | 29.71 | 30.26 | 5,535,378 | +0.59(+1.98%) |
Mar 16, 2016 | 28.82 | 29.78 | 28.82 | 29.67 | 4,569,621 | +0.71(+2.46%) |
Mar 15, 2016 | 28.75 | 29.05 | 28.63 | 28.96 | 3,683,109 | -0.12(-0.41%) |
Mar 14, 2016 | 28.83 | 29.22 | 28.68 | 29.08 | 4,019,210 | +0.09(+0.30%) |
Mar 11, 2016 | 28.65 | 29.01 | 28.60 | 28.99 | 3,325,724 | +0.66(+2.32%) |
Mar 10, 2016 | 28.60 | 28.79 | 28.01 | 28.33 | 4,093,062 | -0.23(-0.80%) |
Mar 09, 2016 | 28.74 | 28.87 | 28.36 | 28.56 | 3,807,201 | +0.02(+0.08%) |
Mar 08, 2016 | 29.33 | 29.52 | 28.19 | 28.54 | 5,386,538 | -0.88(-2.99%) |
Mar 07, 2016 | 29.44 | 29.54 | 29.19 | 29.42 | 4,544,304 | -0.40(-1.35%) |
Mar 04, 2016 | 29.23 | 29.90 | 29.23 | 29.82 | 6,651,407 | +0.65(+2.23%) |
Mar 03, 2016 | 28.65 | 29.20 | 28.31 | 29.17 | 5,118,846 | +0.79(+2.79%) |
Mar 02, 2016 | 27.95 | 28.45 | 27.88 | 28.38 | 4,282,489 | +0.28(+0.99%) |
Mar 01, 2016 | 27.83 | 28.22 | 27.38 | 28.11 | 5,570,924 | +0.41(+1.49%) |
Feb 29, 2016 | 27.56 | 28.05 | 27.37 | 27.69 | 6,427,187 | +0.13(+0.49%) |
Feb 26, 2016 | 27.50 | 27.80 | 27.33 | 27.56 | 4,801,243 | +0.13(+0.49%) |
Feb 25, 2016 | 26.96 | 27.52 | 26.73 | 27.42 | 4,519,875 | +0.61(+2.27%) |
Feb 24, 2016 | 26.58 | 26.86 | 26.20 | 26.81 | 4,758,750 | +0.05(+0.18%) |
Feb 23, 2016 | 26.75 | 27.27 | 26.43 | 26.77 | 4,348,124 | +0.00(+0.00%) |
Feb 22, 2016 | 26.05 | 26.85 | 25.98 | 26.77 | 5,459,200 | +0.90(+3.49%) |
Feb 19, 2016 | 26.66 | 26.76 | 25.59 | 25.86 | 6,946,200 | -0.99(-3.69%) |
Feb 18, 2016 | 26.46 | 26.92 | 26.33 | 26.85 | 4,711,914 | +0.40(+1.50%) |
Feb 17, 2016 | 26.73 | 27.03 | 26.38 | 26.46 | 4,244,611 | -0.17(-0.65%) |
Feb 16, 2016 | 26.11 | 26.79 | 26.02 | 26.63 | 5,136,259 | +0.93(+3.61%) |
Feb 12, 2016 | 25.10 | 25.70 | 25.70 | 25.70 | 5,606,983 | +0.65(+2.59%) |
Feb 11, 2016 | 25.56 | 26.01 | 24.95 | 25.06 | 8,750,817 | -0.99(-3.80%) |
Feb 10, 2016 | 26.38 | 26.74 | 26.02 | 26.05 | 5,479,206 | -0.31(-1.19%) |
Feb 09, 2016 | 26.25 | 26.44 | 25.56 | 26.36 | 8,114,100 | +0.22(+0.84%) |
Feb 08, 2016 | 27.00 | 27.26 | 25.94 | 26.14 | 6,447,615 | -0.60(-2.26%) |
Feb 05, 2016 | 26.91 | 27.09 | 26.63 | 26.74 | 6,900,446 | -0.14(-0.53%) |
Feb 04, 2016 | 26.25 | 27.23 | 26.17 | 26.89 | 8,423,636 | +0.64(+2.42%) |
Feb 03, 2016 | 25.56 | 26.53 | 25.50 | 26.25 | 10,195,071 | +0.85(+3.34%) |
Feb 02, 2016 | 26.31 | 26.38 | 25.34 | 25.40 | 14,109,518 | -2.43(-8.74%) |
Feb 01, 2016 | 27.29 | 27.98 | 26.93 | 27.84 | 8,108,117 | +0.09(+0.31%) |
Jan 29, 2016 | 27.36 | 27.90 | 27.28 | 27.75 | 10,966,270 | +0.51(+1.87%) |
Jan 28, 2016 | 26.81 | 27.43 | 26.68 | 27.24 | 6,816,983 | +0.75(+2.84%) |
Jan 27, 2016 | 26.30 | 27.05 | 26.23 | 26.49 | 6,399,618 | +0.09(+0.33%) |
Jan 26, 2016 | 25.81 | 26.41 | 25.50 | 26.40 | 5,593,674 | +0.94(+3.70%) |
Jan 25, 2016 | 25.83 | 25.90 | 25.40 | 25.46 | 7,367,061 | -0.63(-2.41%) |
Jan 22, 2016 | 25.53 | 26.19 | 25.50 | 26.08 | 6,725,768 | +1.03(+4.10%) |
Jan 21, 2016 | 24.54 | 25.50 | 24.49 | 25.06 | 7,752,349 | +0.49(+2.01%) |
Jan 20, 2016 | 23.75 | 24.89 | 23.44 | 24.56 | 11,787,008 | +0.61(+2.56%) |
Jan 19, 2016 | 25.07 | 25.16 | 23.78 | 23.95 | 11,155,644 | -0.79(-3.17%) |
Jan 15, 2016 | 25.59 | 24.73 | 24.73 | 24.73 | 11,164,304 | -1.45(-5.55%) |
Jan 14, 2016 | 26.23 | 26.43 | 25.72 | 26.19 | 7,101,599 | -0.09(-0.33%) |
Jan 13, 2016 | 26.96 | 27.12 | 26.23 | 26.27 | 5,691,984 | -0.63(-2.33%) |
Jan 12, 2016 | 27.13 | 27.21 | 26.51 | 26.90 | 4,389,620 | +0.09(+0.32%) |
Jan 11, 2016 | 27.11 | 27.26 | 26.64 | 26.81 | 7,194,135 | -0.18(-0.67%) |
Jan 08, 2016 | 27.29 | 27.55 | 26.93 | 27.00 | 5,262,298 | -0.10(-0.38%) |
Jan 07, 2016 | 27.40 | 27.54 | 26.95 | 27.10 | 6,140,990 | -0.66(-2.38%) |
Jan 06, 2016 | 28.04 | 28.12 | 27.67 | 27.76 | 7,736,042 | -0.69(-2.43%) |
Jan 05, 2016 | 28.12 | 28.47 | 27.80 | 28.45 | 4,921,457 | +0.31(+1.12%) |