Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.60 | 30.60 | 30.60 | 0 | -1.02(-3.23%) | |
Dec 29, 2016 | 29.91 | 31.70 | 29.91 | 31.62 | 4,317,993 | +2.11(+7.16%) |
Dec 28, 2016 | 29.01 | 29.53 | 28.70 | 29.50 | 2,004,152 | +0.39(+1.35%) |
Dec 27, 2016 | 28.60 | 29.25 | 28.46 | 29.11 | 1,807,625 | +0.80(+2.83%) |
Dec 23, 2016 | 28.31 | 28.31 | 28.31 | 0 | +0.54(+1.94%) | |
Dec 22, 2016 | 27.75 | 28.23 | 27.52 | 27.77 | 1,419,827 | -0.08(-0.29%) |
Dec 21, 2016 | 27.43 | 28.00 | 27.27 | 27.85 | 1,973,266 | +0.34(+1.24%) |
Dec 20, 2016 | 27.16 | 27.52 | 26.90 | 27.51 | 1,980,243 | -0.25(-0.89%) |
Dec 19, 2016 | 27.17 | 28.19 | 27.05 | 27.76 | 2,815,013 | +0.55(+2.04%) |
Dec 16, 2016 | 26.82 | 27.48 | 26.58 | 27.20 | 3,634,712 | +0.66(+2.47%) |
Dec 15, 2016 | 26.50 | 26.75 | 25.53 | 26.55 | 4,817,659 | -1.04(-3.78%) |
Dec 14, 2016 | 29.17 | 29.50 | 27.44 | 27.59 | 3,245,673 | -1.30(-4.49%) |
Dec 13, 2016 | 28.45 | 28.95 | 28.26 | 28.88 | 2,231,029 | +0.53(+1.88%) |
Dec 12, 2016 | 28.28 | 28.63 | 27.70 | 28.35 | 3,110,458 | +0.47(+1.67%) |
Dec 09, 2016 | 29.20 | 29.34 | 27.63 | 27.89 | 4,291,935 | -1.57(-5.32%) |
Dec 08, 2016 | 29.13 | 29.64 | 29.07 | 29.45 | 1,981,974 | +0.08(+0.27%) |
Dec 07, 2016 | 29.96 | 30.00 | 29.15 | 29.37 | 2,558,170 | -0.14(-0.47%) |
Dec 06, 2016 | 29.60 | 30.28 | 29.34 | 29.51 | 1,900,020 | -0.29(-0.98%) |
Dec 05, 2016 | 29.47 | 30.03 | 28.94 | 29.80 | 2,534,298 | -0.14(-0.46%) |
Dec 02, 2016 | 29.53 | 30.25 | 29.45 | 29.94 | 2,295,272 | +0.72(+2.47%) |
Dec 01, 2016 | 29.55 | 29.84 | 28.56 | 29.22 | 3,234,888 | -0.68(-2.29%) |
Nov 30, 2016 | 30.13 | 30.17 | 29.36 | 29.90 | 2,086,185 | -0.66(-2.15%) |
Nov 29, 2016 | 29.83 | 30.73 | 29.72 | 30.56 | 1,782,713 | +0.01(+0.03%) |
Nov 28, 2016 | 30.18 | 30.67 | 29.56 | 30.55 | 2,645,945 | +0.93(+3.16%) |
Nov 25, 2016 | 29.38 | 29.83 | 29.21 | 29.62 | 1,844,719 | +0.75(+2.61%) |
Nov 23, 2016 | 28.86 | 28.86 | 28.86 | 0 | -2.10(-6.79%) | |
Nov 22, 2016 | 31.41 | 31.52 | 30.42 | 30.96 | 1,944,519 | -0.33(-1.04%) |
Nov 21, 2016 | 30.88 | 31.88 | 30.72 | 31.29 | 2,304,179 | +0.72(+2.35%) |
Nov 18, 2016 | 30.50 | 31.11 | 30.04 | 30.57 | 3,320,842 | -0.42(-1.36%) |
Nov 17, 2016 | 32.06 | 32.59 | 30.71 | 30.99 | 3,723,742 | -1.08(-3.37%) |
Nov 16, 2016 | 32.02 | 32.35 | 31.33 | 32.07 | 2,431,954 | +0.03(+0.09%) |
Nov 15, 2016 | 30.42 | 32.15 | 30.42 | 32.04 | 3,716,549 | +1.60(+5.26%) |
Nov 14, 2016 | 30.22 | 30.94 | 28.90 | 30.44 | 4,275,528 | -0.16(-0.52%) |
Nov 11, 2016 | 33.58 | 33.67 | 30.20 | 30.60 | 6,366,665 | -3.12(-9.26%) |
Nov 10, 2016 | 36.22 | 36.22 | 33.53 | 33.72 | 5,476,341 | -2.89(-7.89%) |
Nov 09, 2016 | 37.37 | 37.80 | 35.93 | 36.61 | 3,913,336 | +0.61(+1.69%) |
Nov 08, 2016 | 36.13 | 36.78 | 35.32 | 36.01 | 2,642,025 | +0.08(+0.22%) |
Nov 07, 2016 | 36.06 | 36.66 | 35.25 | 35.93 | 2,671,683 | -1.51(-4.04%) |
Nov 04, 2016 | 37.61 | 37.90 | 37.09 | 37.44 | 2,226,067 | -0.14(-0.37%) |
Nov 03, 2016 | 37.07 | 37.71 | 36.90 | 37.58 | 1,754,216 | +0.47(+1.27%) |
Nov 02, 2016 | 38.02 | 38.52 | 36.75 | 37.11 | 3,293,130 | -0.29(-0.77%) |
Nov 01, 2016 | 37.48 | 37.99 | 36.90 | 37.40 | 3,171,609 | +0.59(+1.61%) |
Oct 31, 2016 | 36.06 | 36.92 | 35.56 | 36.80 | 1,827,120 | +1.01(+2.83%) |
Oct 28, 2016 | 35.33 | 36.37 | 35.17 | 35.79 | 2,175,663 | +0.46(+1.29%) |
Oct 27, 2016 | 35.41 | 35.78 | 34.69 | 35.33 | 2,325,912 | +0.27(+0.76%) |
Oct 26, 2016 | 35.82 | 36.12 | 34.63 | 35.06 | 2,836,566 | -0.86(-2.40%) |
Oct 25, 2016 | 35.26 | 36.11 | 34.97 | 35.93 | 2,324,520 | +0.94(+2.69%) |
Oct 24, 2016 | 35.60 | 35.73 | 34.53 | 34.98 | 1,995,860 | -0.55(-1.55%) |
Oct 21, 2016 | 35.39 | 35.64 | 35.11 | 35.53 | 1,202,065 | -0.09(-0.24%) |
Oct 20, 2016 | 35.62 | 35.82 | 34.90 | 35.62 | 2,103,561 | -0.23(-0.65%) |
Oct 19, 2016 | 35.31 | 36.01 | 35.14 | 35.85 | 3,791,926 | +1.07(+3.08%) |
Oct 18, 2016 | 33.92 | 34.80 | 33.77 | 34.78 | 4,066,225 | +1.33(+3.99%) |
Oct 17, 2016 | 33.14 | 33.73 | 33.13 | 33.45 | 1,885,573 | +0.37(+1.12%) |
Oct 14, 2016 | 33.09 | 33.95 | 32.96 | 33.08 | 2,042,207 | -0.47(-1.40%) |
Oct 13, 2016 | 33.41 | 34.39 | 33.11 | 33.55 | 2,739,403 | +0.16(+0.48%) |
Oct 12, 2016 | 32.48 | 33.60 | 32.41 | 33.39 | 3,481,045 | +0.99(+3.06%) |
Oct 11, 2016 | 32.59 | 32.99 | 31.83 | 32.40 | 3,698,218 | -0.16(-0.49%) |
Oct 10, 2016 | 32.95 | 33.08 | 32.33 | 32.56 | 2,340,225 | -0.01(-0.02%) |
Oct 07, 2016 | 33.88 | 34.23 | 32.31 | 32.56 | 3,032,039 | -0.49(-1.49%) |
Oct 06, 2016 | 33.07 | 33.71 | 32.76 | 33.06 | 4,205,028 | -0.82(-2.42%) |
Oct 05, 2016 | 35.01 | 35.05 | 33.15 | 33.88 | 3,549,994 | -0.51(-1.48%) |
Oct 04, 2016 | 36.66 | 36.99 | 34.35 | 34.38 | 4,880,291 | -3.85(-10.06%) |
Oct 03, 2016 | 39.06 | 39.42 | 37.70 | 38.23 | 2,359,767 | -1.02(-2.60%) |
Sep 30, 2016 | 40.40 | 40.63 | 39.18 | 39.25 | 2,603,558 | -0.70(-1.76%) |
Sep 29, 2016 | 39.55 | 40.29 | 39.03 | 39.95 | 1,703,299 | +0.11(+0.27%) |
Sep 28, 2016 | 39.20 | 40.09 | 38.54 | 39.85 | 2,055,786 | +0.69(+1.76%) |
Sep 27, 2016 | 38.95 | 39.44 | 38.62 | 39.16 | 1,979,359 | -0.07(-0.17%) |
Sep 26, 2016 | 39.64 | 39.94 | 39.19 | 39.22 | 1,871,550 | -0.14(-0.35%) |
Sep 23, 2016 | 40.79 | 40.88 | 39.19 | 39.36 | 2,850,582 | -1.61(-3.93%) |
Sep 22, 2016 | 40.94 | 41.55 | 40.46 | 40.97 | 3,174,973 | +0.38(+0.93%) |
Sep 21, 2016 | 38.36 | 40.71 | 38.36 | 40.59 | 3,498,102 | +2.72(+7.17%) |
Sep 20, 2016 | 37.87 | 38.12 | 37.63 | 37.87 | 2,154,418 | +0.11(+0.29%) |
Sep 19, 2016 | 37.74 | 38.11 | 37.49 | 37.77 | 2,451,192 | +0.50(+1.34%) |
Sep 16, 2016 | 37.11 | 37.61 | 36.57 | 37.27 | 3,983,087 | -0.17(-0.45%) |
Sep 15, 2016 | 36.94 | 37.86 | 36.66 | 37.43 | 2,042,050 | +0.45(+1.21%) |
Sep 14, 2016 | 37.45 | 37.90 | 36.56 | 36.98 | 2,619,319 | -0.17(-0.47%) |
Sep 13, 2016 | 37.74 | 37.99 | 36.69 | 37.16 | 3,082,173 | -1.05(-2.75%) |
Sep 12, 2016 | 36.38 | 38.58 | 36.24 | 38.21 | 3,446,379 | +1.28(+3.47%) |
Sep 09, 2016 | 39.07 | 39.07 | 36.80 | 36.93 | 4,712,148 | -2.59(-6.55%) |
Sep 08, 2016 | 40.42 | 40.69 | 39.37 | 39.51 | 2,462,878 | -1.14(-2.82%) |
Sep 07, 2016 | 40.48 | 40.75 | 39.80 | 40.66 | 2,411,394 | +0.18(+0.45%) |
Sep 06, 2016 | 39.53 | 40.51 | 39.40 | 40.48 | 2,727,115 | +1.67(+4.29%) |
Sep 02, 2016 | 38.77 | 38.81 | 38.81 | 38.81 | 3,214,119 | +1.07(+2.84%) |
Sep 01, 2016 | 36.45 | 38.09 | 36.22 | 37.74 | 3,322,084 | +1.04(+2.84%) |
Aug 31, 2016 | 36.40 | 37.01 | 36.22 | 36.69 | 2,858,098 | -0.13(-0.35%) |
Aug 30, 2016 | 38.35 | 38.50 | 36.48 | 36.82 | 3,596,974 | -1.62(-4.22%) |
Aug 29, 2016 | 37.36 | 38.69 | 37.33 | 38.45 | 1,720,425 | +0.63(+1.68%) |
Aug 26, 2016 | 38.57 | 39.39 | 37.26 | 37.81 | 2,648,903 | -0.04(-0.10%) |
Aug 25, 2016 | 37.31 | 38.20 | 36.93 | 37.85 | 2,895,641 | +0.35(+0.92%) |
Aug 24, 2016 | 39.74 | 39.74 | 37.22 | 37.50 | 4,099,599 | -2.84(-7.04%) |
Aug 23, 2016 | 40.78 | 40.89 | 40.03 | 40.34 | 2,077,239 | -0.23(-0.57%) |
Aug 22, 2016 | 39.85 | 40.66 | 39.71 | 40.57 | 1,509,320 | +0.08(+0.20%) |
Aug 19, 2016 | 40.96 | 41.10 | 40.42 | 40.49 | 2,194,964 | -1.15(-2.77%) |
Aug 18, 2016 | 41.53 | 41.72 | 41.07 | 41.65 | 1,374,389 | +0.32(+0.77%) |
Aug 17, 2016 | 41.54 | 41.54 | 40.29 | 41.33 | 2,518,450 | -0.62(-1.48%) |
Aug 16, 2016 | 42.11 | 42.36 | 41.58 | 41.95 | 1,340,884 | +0.03(+0.07%) |
Aug 15, 2016 | 42.33 | 42.69 | 41.71 | 41.92 | 1,926,152 | -0.25(-0.58%) |
Aug 12, 2016 | 42.82 | 43.09 | 42.05 | 42.17 | 1,870,399 | -0.09(-0.22%) |
Aug 11, 2016 | 42.72 | 43.08 | 42.07 | 42.26 | 1,801,738 | -0.37(-0.86%) |
Aug 10, 2016 | 42.95 | 43.13 | 42.25 | 42.63 | 1,408,115 | +0.53(+1.27%) |
Aug 09, 2016 | 41.59 | 42.24 | 41.45 | 42.10 | 1,634,614 | +0.80(+1.94%) |
Aug 08, 2016 | 41.32 | 42.02 | 41.14 | 41.30 | 2,434,049 | -0.48(-1.16%) |
Aug 05, 2016 | 42.00 | 42.23 | 41.56 | 41.78 | 3,067,230 | -1.33(-3.10%) |
Aug 04, 2016 | 42.77 | 43.35 | 42.77 | 43.11 | 1,540,411 | +0.32(+0.76%) |
Aug 03, 2016 | 42.63 | 43.04 | 42.12 | 42.79 | 1,836,823 | -0.04(-0.10%) |
Aug 02, 2016 | 42.41 | 43.07 | 42.20 | 42.83 | 2,905,849 | +0.35(+0.83%) |
Aug 01, 2016 | 41.87 | 42.54 | 41.40 | 42.48 | 1,622,292 | +0.54(+1.29%) |
Jul 29, 2016 | 41.57 | 42.22 | 41.06 | 41.94 | 2,985,481 | +1.15(+2.83%) |
Jul 28, 2016 | 40.34 | 41.22 | 40.11 | 40.78 | 3,439,852 | +1.36(+3.44%) |
Jul 27, 2016 | 38.46 | 39.67 | 37.82 | 39.43 | 3,014,271 | +1.40(+3.68%) |
Jul 26, 2016 | 37.52 | 38.29 | 37.24 | 38.03 | 2,499,487 | +1.03(+2.79%) |
Jul 25, 2016 | 38.33 | 38.35 | 36.81 | 37.00 | 3,378,128 | -1.76(-4.54%) |
Jul 22, 2016 | 38.06 | 38.87 | 38.06 | 38.76 | 1,825,868 | +0.36(+0.94%) |
Jul 21, 2016 | 37.83 | 38.68 | 37.54 | 38.40 | 2,492,302 | +0.71(+1.88%) |
Jul 20, 2016 | 39.36 | 39.36 | 37.58 | 37.69 | 3,627,943 | -2.50(-6.21%) |
Jul 19, 2016 | 40.29 | 40.37 | 40.00 | 40.18 | 1,862,001 | -0.26(-0.64%) |
Jul 18, 2016 | 40.37 | 40.55 | 39.88 | 40.44 | 1,591,636 | +0.00(+0.00%) |
Jul 15, 2016 | 39.98 | 40.65 | 39.82 | 40.44 | 1,885,775 | -0.01(-0.02%) |
Jul 14, 2016 | 39.91 | 40.47 | 39.37 | 40.45 | 2,964,474 | -0.53(-1.28%) |
Jul 13, 2016 | 39.89 | 41.16 | 39.87 | 40.98 | 3,080,672 | +1.82(+4.66%) |
Jul 12, 2016 | 40.01 | 40.01 | 39.12 | 39.15 | 3,049,573 | -0.91(-2.27%) |
Jul 11, 2016 | 39.95 | 40.11 | 39.64 | 40.06 | 2,133,054 | -0.22(-0.54%) |
Jul 08, 2016 | 39.90 | 40.40 | 39.90 | 40.28 | 2,107,735 | +0.38(+0.94%) |
Jul 07, 2016 | 40.06 | 40.26 | 39.39 | 39.90 | 2,412,998 | -0.74(-1.81%) |
Jul 06, 2016 | 40.32 | 40.75 | 40.01 | 40.64 | 3,397,346 | +0.74(+1.84%) |
Jul 05, 2016 | 39.71 | 40.35 | 39.23 | 39.90 | 3,154,279 | -0.20(-0.50%) |
Jul 01, 2016 | 39.44 | 40.11 | 40.11 | 40.11 | 2,859,761 | +1.51(+3.93%) |
Jun 30, 2016 | 38.56 | 38.80 | 38.07 | 38.59 | 3,069,217 | +0.39(+1.02%) |
Jun 29, 2016 | 38.23 | 38.73 | 38.10 | 38.20 | 3,975,988 | +0.46(+1.22%) |
Jun 28, 2016 | 37.42 | 38.28 | 37.10 | 37.74 | 4,025,762 | -0.16(-0.42%) |
Jun 27, 2016 | 37.56 | 38.55 | 37.02 | 37.90 | 5,548,089 | +0.37(+0.98%) |
Jun 24, 2016 | 37.83 | 38.04 | 36.63 | 37.53 | 5,020,555 | +1.61(+4.48%) |
Jun 23, 2016 | 35.95 | 36.56 | 35.71 | 35.92 | 2,148,651 | -0.43(-1.19%) |
Jun 22, 2016 | 35.73 | 36.37 | 35.33 | 36.35 | 2,933,178 | +0.55(+1.53%) |
Jun 21, 2016 | 35.83 | 36.18 | 35.66 | 35.81 | 1,779,792 | -0.54(-1.49%) |
Jun 20, 2016 | 35.51 | 36.53 | 35.20 | 36.35 | 2,245,927 | +0.12(+0.34%) |
Jun 17, 2016 | 36.91 | 37.14 | 35.50 | 36.22 | 4,175,297 | -0.21(-0.57%) |
Jun 16, 2016 | 37.71 | 38.08 | 36.03 | 36.43 | 3,943,655 | -0.54(-1.46%) |
Jun 15, 2016 | 36.05 | 37.38 | 35.86 | 36.97 | 3,018,949 | +0.97(+2.68%) |
Jun 14, 2016 | 37.10 | 37.10 | 35.65 | 36.01 | 3,609,331 | -1.09(-2.94%) |
Jun 13, 2016 | 37.21 | 37.58 | 36.67 | 37.10 | 3,463,139 | +0.61(+1.66%) |
Jun 10, 2016 | 36.98 | 37.34 | 35.90 | 36.49 | 3,422,707 | -0.37(-1.00%) |
Jun 09, 2016 | 36.49 | 37.03 | 36.38 | 36.86 | 2,836,597 | +0.37(+1.01%) |
Jun 08, 2016 | 37.37 | 37.57 | 36.38 | 36.49 | 3,697,464 | +0.32(+0.88%) |
Jun 07, 2016 | 35.88 | 36.32 | 35.72 | 36.17 | 2,818,609 | -0.08(-0.22%) |
Jun 06, 2016 | 36.17 | 36.64 | 35.62 | 36.25 | 4,309,369 | +0.07(+0.20%) |
Jun 03, 2016 | 34.19 | 36.23 | 34.13 | 36.18 | 5,843,406 | +3.64(+11.17%) |
Jun 02, 2016 | 32.17 | 32.91 | 32.11 | 32.55 | 2,319,018 | -0.04(-0.11%) |
Jun 01, 2016 | 32.78 | 33.62 | 32.12 | 32.58 | 3,079,903 | +0.18(+0.56%) |
May 31, 2016 | 32.20 | 33.07 | 31.79 | 32.40 | 3,050,240 | +0.56(+1.77%) |
May 27, 2016 | 32.35 | 31.84 | 31.84 | 31.84 | 2,691,320 | -0.60(-1.84%) |
May 26, 2016 | 32.71 | 33.11 | 32.04 | 32.43 | 1,942,101 | +0.24(+0.74%) |
May 25, 2016 | 31.36 | 32.42 | 30.68 | 32.20 | 3,564,613 | +0.48(+1.52%) |
May 24, 2016 | 32.31 | 33.07 | 31.66 | 31.72 | 4,174,861 | -1.28(-3.88%) |
May 23, 2016 | 32.53 | 33.51 | 32.33 | 32.99 | 2,224,350 | -0.18(-0.54%) |
May 20, 2016 | 32.99 | 33.22 | 32.30 | 33.17 | 3,551,560 | +0.37(+1.12%) |
May 19, 2016 | 31.43 | 32.92 | 31.06 | 32.81 | 3,942,960 | +0.56(+1.74%) |
May 18, 2016 | 34.07 | 34.40 | 32.15 | 32.25 | 4,871,534 | -2.46(-7.08%) |
May 17, 2016 | 34.00 | 34.82 | 33.78 | 34.70 | 4,180,673 | +0.56(+1.64%) |
May 16, 2016 | 33.91 | 34.67 | 33.86 | 34.14 | 4,039,756 | +0.96(+2.88%) |
May 13, 2016 | 32.82 | 33.74 | 32.67 | 33.19 | 3,603,329 | +0.32(+0.98%) |
May 12, 2016 | 33.35 | 33.74 | 32.48 | 32.87 | 3,095,827 | -0.65(-1.95%) |
May 11, 2016 | 33.20 | 33.71 | 32.12 | 33.52 | 3,862,423 | +0.94(+2.89%) |
May 10, 2016 | 31.71 | 32.82 | 31.49 | 32.58 | 3,896,054 | +0.89(+2.81%) |
May 09, 2016 | 32.00 | 32.45 | 31.37 | 31.69 | 4,347,224 | -1.39(-4.19%) |
May 06, 2016 | 32.69 | 33.69 | 32.61 | 33.07 | 4,400,751 | +0.76(+2.36%) |
May 05, 2016 | 31.92 | 32.60 | 31.82 | 32.31 | 3,786,902 | +0.85(+2.69%) |
May 04, 2016 | 32.28 | 32.90 | 31.28 | 31.46 | 5,239,305 | -1.37(-4.18%) |
May 03, 2016 | 33.26 | 33.52 | 32.56 | 32.84 | 5,306,340 | -0.75(-2.25%) |
May 02, 2016 | 34.04 | 34.29 | 33.15 | 33.59 | 5,258,341 | -0.32(-0.95%) |
Apr 29, 2016 | 31.72 | 34.00 | 31.59 | 33.91 | 5,870,070 | +2.86(+9.21%) |
Apr 28, 2016 | 30.04 | 31.34 | 30.04 | 31.05 | 3,960,660 | +1.33(+4.47%) |
Apr 27, 2016 | 29.75 | 29.94 | 28.99 | 29.73 | 3,316,120 | +0.19(+0.66%) |
Apr 26, 2016 | 29.40 | 29.78 | 29.14 | 29.53 | 2,387,489 | +0.38(+1.31%) |
Apr 25, 2016 | 29.53 | 29.90 | 29.01 | 29.15 | 3,254,569 | -0.55(-1.84%) |
Apr 22, 2016 | 29.86 | 30.26 | 29.27 | 29.70 | 3,631,274 | -0.35(-1.17%) |
Apr 21, 2016 | 30.04 | 30.57 | 29.57 | 30.05 | 4,317,242 | +0.72(+2.45%) |
Apr 20, 2016 | 29.83 | 30.49 | 28.99 | 29.33 | 4,639,719 | -0.47(-1.59%) |
Apr 19, 2016 | 29.64 | 30.05 | 29.45 | 29.81 | 3,602,570 | +1.03(+3.57%) |
Apr 18, 2016 | 28.86 | 29.05 | 28.27 | 28.78 | 2,660,238 | -0.26(-0.89%) |
Apr 15, 2016 | 28.58 | 29.11 | 28.15 | 29.04 | 2,508,053 | +0.62(+2.17%) |
Apr 14, 2016 | 29.03 | 29.14 | 27.95 | 28.42 | 3,029,684 | -0.62(-2.13%) |
Apr 13, 2016 | 29.17 | 29.58 | 28.86 | 29.04 | 2,747,867 | -0.47(-1.61%) |
Apr 12, 2016 | 29.29 | 29.78 | 28.78 | 29.51 | 3,717,243 | +0.36(+1.23%) |
Apr 11, 2016 | 28.14 | 29.32 | 28.07 | 29.15 | 4,343,518 | +1.52(+5.48%) |
Apr 08, 2016 | 27.14 | 27.95 | 27.12 | 27.64 | 2,654,451 | +0.43(+1.58%) |
Apr 07, 2016 | 26.77 | 27.60 | 26.59 | 27.20 | 3,888,205 | +0.97(+3.70%) |
Apr 06, 2016 | 25.99 | 26.36 | 25.87 | 26.23 | 2,220,824 | +0.06(+0.25%) |
Apr 05, 2016 | 26.19 | 26.26 | 25.57 | 26.17 | 2,763,827 | +0.43(+1.67%) |
Apr 04, 2016 | 26.11 | 26.34 | 25.59 | 25.74 | 2,021,035 | -0.50(-1.92%) |
Apr 01, 2016 | 25.21 | 26.25 | 25.21 | 26.24 | 3,236,637 | +0.27(+1.02%) |
Mar 31, 2016 | 26.49 | 26.79 | 25.98 | 25.98 | 2,373,687 | -0.42(-1.61%) |
Mar 30, 2016 | 26.64 | 26.80 | 25.91 | 26.40 | 3,414,466 | -0.40(-1.47%) |
Mar 29, 2016 | 26.08 | 27.05 | 25.76 | 26.80 | 3,071,952 | +0.93(+3.58%) |
Mar 28, 2016 | 25.95 | 25.95 | 25.14 | 25.87 | 3,743,179 | -0.08(-0.30%) |
Mar 24, 2016 | 25.56 | 25.95 | 25.95 | 25.95 | 2,343,090 | +0.48(+1.89%) |
Mar 23, 2016 | 26.13 | 26.37 | 25.36 | 25.47 | 4,381,230 | -1.48(-5.49%) |
Mar 22, 2016 | 27.63 | 27.79 | 26.71 | 26.95 | 2,997,831 | -0.40(-1.47%) |
Mar 21, 2016 | 27.16 | 27.61 | 26.85 | 27.35 | 2,486,011 | +0.06(+0.21%) |
Mar 18, 2016 | 27.00 | 27.79 | 26.99 | 27.29 | 4,254,036 | -0.04(-0.13%) |
Mar 17, 2016 | 27.66 | 28.36 | 27.23 | 27.33 | 6,773,144 | +0.17(+0.61%) |
Mar 16, 2016 | 25.61 | 27.19 | 25.07 | 27.16 | 5,726,770 | +1.47(+5.70%) |
Mar 15, 2016 | 24.88 | 25.79 | 24.74 | 25.70 | 3,412,133 | +0.50(+2.00%) |
Mar 14, 2016 | 25.80 | 26.00 | 25.13 | 25.19 | 4,233,118 | -0.47(-1.82%) |
Mar 11, 2016 | 26.08 | 26.43 | 25.52 | 25.66 | 3,600,267 | -0.50(-1.90%) |
Mar 10, 2016 | 24.91 | 26.24 | 24.70 | 26.16 | 5,981,119 | +1.56(+6.34%) |
Mar 09, 2016 | 24.02 | 24.83 | 23.61 | 24.60 | 4,089,737 | +0.09(+0.35%) |
Mar 08, 2016 | 25.49 | 25.57 | 24.34 | 24.51 | 4,115,979 | -0.79(-3.12%) |
Mar 07, 2016 | 25.01 | 25.57 | 24.88 | 25.30 | 4,437,053 | +0.66(+2.68%) |
Mar 04, 2016 | 24.90 | 26.02 | 24.45 | 24.64 | 6,063,110 | -0.04(-0.15%) |
Mar 03, 2016 | 24.40 | 25.03 | 24.24 | 24.68 | 3,749,065 | +0.33(+1.36%) |
Mar 02, 2016 | 24.09 | 24.50 | 23.72 | 24.35 | 4,367,986 | +0.32(+1.32%) |
Mar 01, 2016 | 25.39 | 25.44 | 23.99 | 24.03 | 4,286,830 | -1.26(-4.97%) |
Feb 29, 2016 | 25.04 | 25.44 | 24.84 | 25.29 | 3,829,138 | +0.47(+1.88%) |
Feb 26, 2016 | 24.86 | 25.52 | 24.67 | 24.82 | 3,627,221 | -0.64(-2.52%) |
Feb 25, 2016 | 24.88 | 25.64 | 24.83 | 25.46 | 3,548,702 | +0.30(+1.19%) |
Feb 24, 2016 | 25.75 | 26.61 | 24.91 | 25.16 | 5,630,325 | -0.03(-0.11%) |
Feb 23, 2016 | 25.13 | 25.40 | 24.81 | 25.19 | 2,956,870 | +0.43(+1.73%) |
Feb 22, 2016 | 24.25 | 25.01 | 24.20 | 24.76 | 3,833,445 | +0.01(+0.06%) |
Feb 19, 2016 | 24.98 | 25.40 | 24.66 | 24.75 | 3,207,252 | -0.31(-1.23%) |
Feb 18, 2016 | 24.07 | 25.18 | 23.92 | 25.05 | 4,165,576 | +0.83(+3.42%) |
Feb 17, 2016 | 24.43 | 24.64 | 23.82 | 24.22 | 3,930,711 | -0.16(-0.64%) |
Feb 16, 2016 | 24.50 | 24.94 | 24.04 | 24.38 | 5,466,283 | -1.09(-4.26%) |
Feb 12, 2016 | 24.94 | 25.47 | 25.47 | 25.47 | 4,433,298 | +0.22(+0.88%) |
Feb 11, 2016 | 25.23 | 26.10 | 24.88 | 25.25 | 9,350,269 | +1.45(+6.10%) |
Feb 10, 2016 | 23.32 | 24.09 | 22.75 | 23.80 | 5,802,829 | +0.14(+0.57%) |
Feb 09, 2016 | 24.68 | 24.88 | 23.39 | 23.66 | 6,227,305 | -0.57(-2.36%) |
Feb 08, 2016 | 24.40 | 25.38 | 24.22 | 24.23 | 7,188,764 | +0.29(+1.19%) |
Feb 05, 2016 | 22.72 | 23.99 | 22.55 | 23.95 | 5,458,051 | +0.56(+2.38%) |
Feb 04, 2016 | 23.07 | 23.80 | 23.05 | 23.39 | 7,349,243 | +0.95(+4.24%) |
Feb 03, 2016 | 21.37 | 22.58 | 21.29 | 22.44 | 5,909,521 | +1.17(+5.51%) |
Feb 02, 2016 | 21.13 | 21.39 | 20.69 | 21.27 | 3,216,265 | -0.22(-1.03%) |
Feb 01, 2016 | 21.36 | 21.77 | 21.13 | 21.49 | 3,439,817 | +0.45(+2.14%) |
Jan 29, 2016 | 20.64 | 21.27 | 20.42 | 21.04 | 3,788,075 | +0.34(+1.62%) |
Jan 28, 2016 | 20.43 | 21.02 | 20.01 | 20.70 | 3,843,660 | +0.01(+0.07%) |
Jan 27, 2016 | 20.37 | 20.87 | 20.15 | 20.69 | 3,798,648 | +0.14(+0.70%) |
Jan 26, 2016 | 20.42 | 20.85 | 20.21 | 20.54 | 4,210,938 | +0.61(+3.05%) |
Jan 25, 2016 | 19.87 | 20.14 | 19.62 | 19.94 | 3,443,121 | +0.44(+2.27%) |
Jan 22, 2016 | 19.20 | 19.68 | 18.73 | 19.49 | 3,521,782 | +0.03(+0.15%) |
Jan 21, 2016 | 19.02 | 19.59 | 18.65 | 19.47 | 3,630,427 | +0.26(+1.38%) |
Jan 20, 2016 | 19.46 | 19.53 | 18.86 | 19.20 | 4,450,395 | +0.06(+0.34%) |
Jan 19, 2016 | 20.07 | 20.12 | 18.74 | 19.14 | 5,496,633 | -0.88(-4.39%) |
Jan 15, 2016 | 20.67 | 20.02 | 20.02 | 20.02 | 5,179,178 | +0.10(+0.50%) |
Jan 14, 2016 | 20.66 | 20.94 | 19.48 | 19.92 | 6,017,892 | -0.79(-3.83%) |
Jan 13, 2016 | 20.22 | 20.73 | 19.94 | 20.71 | 4,815,893 | +0.32(+1.58%) |
Jan 12, 2016 | 20.05 | 20.47 | 19.79 | 20.39 | 4,722,166 | -0.04(-0.21%) |
Jan 11, 2016 | 21.17 | 21.44 | 20.14 | 20.43 | 3,290,492 | -0.69(-3.28%) |
Jan 08, 2016 | 20.79 | 21.48 | 20.75 | 21.12 | 4,214,072 | -0.31(-1.43%) |
Jan 07, 2016 | 20.69 | 21.64 | 20.52 | 21.43 | 5,008,520 | +1.10(+5.41%) |
Jan 06, 2016 | 19.98 | 20.61 | 19.94 | 20.33 | 3,998,822 | +0.59(+3.01%) |
Jan 05, 2016 | 19.28 | 19.78 | 19.18 | 19.74 | 3,342,437 | +0.49(+2.52%) |