Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.77 | 49.81 | 48.96 | 49.63 | 6,667,596 | +0.08(+0.16%) |
Jan 30, 2017 | 50.90 | 50.97 | 48.57 | 49.55 | 11,781,616 | -1.52(-2.97%) |
Jan 27, 2017 | 50.83 | 51.29 | 50.66 | 51.07 | 7,857,248 | +0.13(+0.26%) |
Jan 26, 2017 | 50.41 | 51.57 | 50.41 | 50.93 | 10,247,417 | +0.57(+1.13%) |
Jan 25, 2017 | 49.92 | 50.62 | 49.79 | 50.36 | 11,213,194 | +0.69(+1.40%) |
Jan 24, 2017 | 48.46 | 49.82 | 48.33 | 49.67 | 12,852,061 | +1.60(+3.32%) |
Jan 23, 2017 | 48.25 | 48.43 | 47.30 | 48.07 | 20,178,798 | -1.45(-2.92%) |
Jan 20, 2017 | 49.23 | 49.86 | 49.12 | 49.52 | 16,863,160 | +0.97(+2.01%) |
Jan 19, 2017 | 48.31 | 48.60 | 48.06 | 48.55 | 10,423,329 | +0.18(+0.38%) |
Jan 18, 2017 | 47.81 | 48.51 | 47.75 | 48.36 | 7,017,568 | +0.11(+0.22%) |
Jan 17, 2017 | 47.96 | 48.30 | 47.54 | 48.26 | 8,791,573 | +0.41(+0.86%) |
Jan 13, 2017 | 47.85 | 47.85 | 47.85 | 0 | -0.56(-1.16%) | |
Jan 12, 2017 | 48.95 | 49.00 | 48.31 | 48.41 | 6,786,432 | -0.18(-0.38%) |
Jan 11, 2017 | 48.33 | 48.79 | 47.98 | 48.59 | 11,213,246 | +0.66(+1.37%) |
Jan 10, 2017 | 49.17 | 49.18 | 47.92 | 47.93 | 11,133,740 | -1.25(-2.55%) |
Jan 09, 2017 | 49.22 | 49.42 | 48.96 | 49.19 | 10,350,820 | -0.52(-1.04%) |
Jan 06, 2017 | 49.33 | 49.99 | 49.05 | 49.71 | 9,004,630 | +0.39(+0.80%) |
Jan 05, 2017 | 49.29 | 49.90 | 49.16 | 49.31 | 8,073,922 | +0.28(+0.57%) |
Jan 04, 2017 | 48.79 | 49.26 | 48.68 | 49.03 | 7,141,877 | +0.18(+0.38%) |
Jan 03, 2017 | 48.22 | 49.42 | 48.21 | 48.85 | 11,789,124 | +1.39(+2.94%) |
Dec 30, 2016 | 47.45 | 47.45 | 47.45 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 47.50 | 47.78 | 47.23 | 47.41 | 4,830,243 | -0.23(-0.48%) |
Dec 28, 2016 | 48.35 | 48.44 | 47.53 | 47.64 | 5,650,246 | -0.54(-1.11%) |
Dec 27, 2016 | 48.27 | 48.72 | 47.99 | 48.17 | 4,114,746 | +0.06(+0.13%) |
Dec 23, 2016 | 48.11 | 48.11 | 48.11 | 0 | -0.20(-0.42%) | |
Dec 22, 2016 | 47.93 | 48.62 | 47.93 | 48.31 | 6,121,773 | +0.10(+0.20%) |
Dec 21, 2016 | 47.16 | 48.50 | 46.80 | 48.22 | 11,498,952 | +1.43(+3.06%) |
Dec 20, 2016 | 47.50 | 47.59 | 46.60 | 46.79 | 9,305,798 | -0.34(-0.73%) |
Dec 19, 2016 | 47.03 | 47.40 | 46.87 | 47.13 | 6,341,862 | -0.24(-0.50%) |
Dec 16, 2016 | 47.57 | 47.62 | 47.15 | 47.36 | 14,485,542 | +0.18(+0.37%) |
Dec 15, 2016 | 46.94 | 47.39 | 46.61 | 47.19 | 9,528,744 | +0.25(+0.52%) |
Dec 14, 2016 | 47.57 | 47.86 | 46.86 | 46.94 | 10,329,010 | -1.22(-2.53%) |
Dec 13, 2016 | 47.89 | 48.74 | 47.61 | 48.16 | 9,733,311 | +0.36(+0.75%) |
Dec 12, 2016 | 48.29 | 49.19 | 47.68 | 47.80 | 12,054,460 | +0.25(+0.54%) |
Dec 09, 2016 | 47.81 | 47.82 | 47.17 | 47.55 | 6,842,835 | -0.20(-0.42%) |
Dec 08, 2016 | 47.16 | 47.80 | 46.79 | 47.75 | 10,300,364 | +0.78(+1.66%) |
Dec 07, 2016 | 47.39 | 47.81 | 46.40 | 46.97 | 10,229,448 | -0.42(-0.89%) |
Dec 06, 2016 | 46.71 | 47.61 | 46.42 | 47.39 | 10,322,928 | +0.11(+0.22%) |
Dec 05, 2016 | 47.71 | 48.02 | 47.13 | 47.29 | 10,527,200 | -0.08(-0.17%) |
Dec 02, 2016 | 46.56 | 47.67 | 46.44 | 47.36 | 8,205,908 | +0.81(+1.75%) |
Dec 01, 2016 | 47.29 | 47.91 | 46.51 | 46.55 | 13,466,785 | +0.13(+0.28%) |
Nov 30, 2016 | 48.02 | 44.44 | 46.42 | 36,853,112 | +4.63(+11.09%) | |
Nov 29, 2016 | 41.79 | 42.40 | 41.14 | 41.79 | 14,103,952 | -0.88(-2.07%) |
Nov 28, 2016 | 43.40 | 43.48 | 42.56 | 42.67 | 7,900,596 | -0.62(-1.43%) |
Nov 25, 2016 | 43.08 | 43.30 | 42.76 | 43.29 | 3,129,441 | +0.03(+0.08%) |
Nov 23, 2016 | 43.25 | 43.25 | 43.25 | 0 | -0.32(-0.74%) | |
Nov 22, 2016 | 44.09 | 44.15 | 42.90 | 43.58 | 8,805,918 | -0.23(-0.52%) |
Nov 21, 2016 | 43.75 | 44.11 | 43.46 | 43.81 | 9,155,207 | +0.69(+1.60%) |
Nov 18, 2016 | 42.72 | 43.27 | 42.63 | 43.11 | 7,620,423 | +0.62(+1.46%) |
Nov 17, 2016 | 43.18 | 43.53 | 42.16 | 42.49 | 9,096,451 | -0.14(-0.33%) |
Nov 16, 2016 | 43.13 | 43.45 | 42.48 | 42.63 | 8,947,274 | -0.87(-2.01%) |
Nov 15, 2016 | 42.42 | 43.63 | 42.41 | 43.51 | 13,461,276 | +1.42(+3.37%) |
Nov 14, 2016 | 41.63 | 42.44 | 41.39 | 42.09 | 9,601,854 | +0.11(+0.27%) |
Nov 11, 2016 | 42.28 | 42.50 | 41.28 | 41.98 | 8,732,231 | -0.70(-1.64%) |
Nov 10, 2016 | 41.70 | 42.83 | 41.65 | 42.68 | 13,175,300 | +0.87(+2.07%) |
Nov 09, 2016 | 41.50 | 42.07 | 41.20 | 41.81 | 13,933,661 | +0.61(+1.49%) |
Nov 08, 2016 | 41.16 | 41.70 | 41.02 | 41.20 | 6,067,259 | -0.28(-0.67%) |
Nov 07, 2016 | 40.93 | 41.50 | 40.93 | 41.48 | 6,248,808 | +0.93(+2.29%) |
Nov 04, 2016 | 40.62 | 40.96 | 40.00 | 40.55 | 8,042,045 | -0.17(-0.43%) |
Nov 03, 2016 | 40.17 | 40.75 | 40.08 | 40.73 | 8,438,190 | +0.57(+1.42%) |
Nov 02, 2016 | 39.79 | 40.41 | 39.42 | 40.16 | 9,330,388 | -0.26(-0.65%) |
Nov 01, 2016 | 40.54 | 40.81 | 39.66 | 40.42 | 7,857,026 | +0.20(+0.50%) |
Oct 31, 2016 | 40.59 | 40.82 | 40.14 | 40.22 | 9,069,786 | -0.51(-1.25%) |
Oct 28, 2016 | 41.62 | 41.79 | 40.27 | 40.73 | 11,906,932 | -0.85(-2.04%) |
Oct 27, 2016 | 41.88 | 42.19 | 41.53 | 41.58 | 6,859,292 | -0.06(-0.15%) |
Oct 26, 2016 | 41.28 | 42.41 | 40.96 | 41.64 | 9,858,272 | -0.13(-0.31%) |
Oct 25, 2016 | 42.16 | 42.70 | 41.59 | 41.77 | 8,875,331 | -0.41(-0.97%) |
Oct 24, 2016 | 42.44 | 42.57 | 41.76 | 42.18 | 8,462,312 | -0.17(-0.39%) |
Oct 21, 2016 | 42.28 | 42.65 | 42.05 | 42.35 | 7,615,822 | -0.28(-0.66%) |
Oct 20, 2016 | 42.75 | 43.29 | 42.35 | 42.63 | 9,848,390 | -0.28(-0.65%) |
Oct 19, 2016 | 41.71 | 43.92 | 41.71 | 42.90 | 21,967,502 | +1.75(+4.25%) |
Oct 18, 2016 | 41.07 | 41.34 | 40.48 | 41.16 | 11,245,992 | +0.66(+1.62%) |
Oct 17, 2016 | 41.05 | 41.40 | 40.20 | 40.50 | 9,343,138 | -0.57(-1.38%) |
Oct 14, 2016 | 41.50 | 41.82 | 40.96 | 41.07 | 8,409,977 | -0.04(-0.11%) |
Oct 13, 2016 | 40.55 | 41.93 | 40.33 | 41.11 | 8,380,886 | +0.05(+0.13%) |
Oct 12, 2016 | 40.78 | 41.25 | 40.44 | 41.06 | 8,652,558 | +0.28(+0.69%) |
Oct 11, 2016 | 41.02 | 41.24 | 40.47 | 40.78 | 10,870,775 | -0.54(-1.31%) |
Oct 10, 2016 | 40.91 | 41.65 | 40.89 | 41.32 | 10,063,547 | +0.87(+2.16%) |
Oct 07, 2016 | 40.55 | 40.96 | 40.20 | 40.45 | 8,022,393 | -0.10(-0.24%) |
Oct 06, 2016 | 40.26 | 40.57 | 39.83 | 40.54 | 8,719,569 | +0.57(+1.42%) |
Oct 05, 2016 | 39.52 | 40.28 | 39.29 | 39.98 | 8,611,422 | +0.99(+2.53%) |
Oct 04, 2016 | 39.27 | 39.35 | 38.67 | 38.99 | 5,757,866 | -0.27(-0.69%) |
Oct 03, 2016 | 39.44 | 39.51 | 38.94 | 39.26 | 7,114,973 | +0.02(+0.04%) |
Sep 30, 2016 | 38.94 | 39.42 | 38.53 | 39.24 | 10,460,546 | +0.61(+1.58%) |
Sep 29, 2016 | 37.50 | 39.11 | 37.50 | 38.63 | 17,209,774 | +1.22(+3.25%) |
Sep 28, 2016 | 35.95 | 37.56 | 35.37 | 37.41 | 14,214,234 | +1.61(+4.49%) |
Sep 27, 2016 | 35.78 | 35.92 | 35.08 | 35.81 | 13,518,993 | -0.38(-1.04%) |
Sep 26, 2016 | 36.71 | 36.99 | 36.01 | 36.18 | 10,661,726 | -0.40(-1.10%) |
Sep 23, 2016 | 36.98 | 37.63 | 36.43 | 36.58 | 8,225,037 | -0.71(-1.90%) |
Sep 22, 2016 | 37.82 | 38.15 | 37.25 | 37.29 | 6,776,718 | -0.06(-0.16%) |
Sep 21, 2016 | 36.43 | 37.46 | 36.38 | 37.35 | 8,703,767 | +1.28(+3.54%) |
Sep 20, 2016 | 36.12 | 36.40 | 35.86 | 36.08 | 8,887,943 | -0.02(-0.05%) |
Sep 19, 2016 | 36.25 | 36.60 | 36.08 | 36.09 | 7,818,288 | +0.21(+0.58%) |
Sep 16, 2016 | 35.65 | 36.15 | 35.63 | 35.88 | 11,063,220 | -0.64(-1.75%) |
Sep 15, 2016 | 36.19 | 36.83 | 36.03 | 36.52 | 7,848,649 | +0.45(+1.24%) |
Sep 14, 2016 | 35.72 | 36.49 | 35.53 | 36.08 | 9,219,365 | +0.13(+0.36%) |
Sep 13, 2016 | 36.56 | 36.69 | 35.50 | 35.95 | 13,583,828 | -1.13(-3.04%) |
Sep 12, 2016 | 36.37 | 37.37 | 36.30 | 37.07 | 7,990,345 | +0.39(+1.07%) |
Sep 09, 2016 | 38.23 | 38.26 | 36.68 | 36.68 | 10,887,917 | -1.90(-4.92%) |
Sep 08, 2016 | 38.40 | 38.78 | 38.02 | 38.58 | 7,105,345 | +0.48(+1.26%) |
Sep 07, 2016 | 38.21 | 38.45 | 37.77 | 38.10 | 5,916,344 | -0.14(-0.37%) |
Sep 06, 2016 | 38.06 | 38.38 | 37.71 | 38.24 | 6,865,645 | +0.36(+0.95%) |
Sep 02, 2016 | 38.00 | 37.88 | 37.88 | 37.88 | 6,855,294 | +0.25(+0.67%) |
Sep 01, 2016 | 37.45 | 37.69 | 37.07 | 37.62 | 6,057,549 | +0.17(+0.46%) |
Aug 31, 2016 | 38.22 | 38.56 | 37.14 | 37.45 | 11,094,193 | -0.92(-2.41%) |
Aug 30, 2016 | 38.96 | 39.35 | 38.21 | 38.37 | 9,411,519 | -0.58(-1.50%) |
Aug 29, 2016 | 38.63 | 39.20 | 38.62 | 38.96 | 5,138,524 | +0.16(+0.40%) |
Aug 26, 2016 | 38.88 | 39.42 | 38.63 | 38.80 | 6,029,138 | -0.01(-0.02%) |
Aug 25, 2016 | 38.76 | 39.00 | 38.44 | 38.81 | 4,707,495 | +0.19(+0.50%) |
Aug 24, 2016 | 38.82 | 39.32 | 38.43 | 38.62 | 7,396,040 | -0.56(-1.42%) |
Aug 23, 2016 | 39.20 | 39.62 | 39.12 | 39.17 | 8,776,044 | -0.08(-0.20%) |
Aug 22, 2016 | 40.21 | 40.26 | 39.07 | 39.25 | 13,020,589 | -1.54(-3.78%) |
Aug 19, 2016 | 40.24 | 40.84 | 40.09 | 40.79 | 10,153,879 | +0.34(+0.84%) |
Aug 18, 2016 | 39.57 | 40.53 | 39.51 | 40.45 | 14,007,622 | +1.18(+3.02%) |
Aug 17, 2016 | 38.83 | 39.37 | 38.69 | 39.27 | 7,104,516 | +0.42(+1.08%) |
Aug 16, 2016 | 38.80 | 38.99 | 38.49 | 38.85 | 9,518,831 | +0.15(+0.38%) |
Aug 15, 2016 | 38.36 | 38.95 | 38.33 | 38.70 | 5,094,731 | +0.53(+1.39%) |
Aug 12, 2016 | 38.43 | 38.66 | 38.02 | 38.17 | 4,990,220 | -0.21(-0.54%) |
Aug 11, 2016 | 38.26 | 38.68 | 38.20 | 38.38 | 6,056,291 | +0.28(+0.73%) |
Aug 10, 2016 | 38.49 | 38.65 | 38.01 | 38.10 | 5,951,142 | -0.25(-0.66%) |
Aug 09, 2016 | 38.74 | 38.77 | 38.18 | 38.36 | 5,185,873 | -0.18(-0.47%) |
Aug 08, 2016 | 38.29 | 39.23 | 38.26 | 38.54 | 7,585,718 | +0.48(+1.26%) |
Aug 05, 2016 | 37.54 | 38.21 | 37.35 | 38.06 | 7,399,341 | +0.63(+1.67%) |
Aug 04, 2016 | 37.19 | 37.70 | 37.05 | 37.43 | 5,921,912 | +0.04(+0.12%) |
Aug 03, 2016 | 36.58 | 37.39 | 36.30 | 37.39 | 8,437,871 | +0.77(+2.09%) |
Aug 02, 2016 | 37.01 | 37.18 | 36.12 | 36.62 | 9,034,563 | -0.19(-0.52%) |
Aug 01, 2016 | 37.81 | 37.82 | 36.53 | 36.81 | 9,705,171 | -1.20(-3.16%) |
Jul 29, 2016 | 36.81 | 38.14 | 36.72 | 38.02 | 8,541,591 | +0.77(+2.08%) |
Jul 28, 2016 | 37.28 | 37.79 | 37.01 | 37.24 | 8,512,245 | -0.13(-0.35%) |
Jul 27, 2016 | 37.62 | 38.05 | 37.09 | 37.37 | 7,333,817 | -0.28(-0.74%) |
Jul 26, 2016 | 36.87 | 37.71 | 36.87 | 37.65 | 8,322,398 | +0.61(+1.65%) |
Jul 25, 2016 | 37.82 | 37.86 | 36.91 | 37.04 | 9,465,098 | -1.12(-2.94%) |
Jul 22, 2016 | 38.16 | 38.23 | 37.28 | 38.16 | 10,221,721 | +0.25(+0.67%) |
Jul 21, 2016 | 38.56 | 38.96 | 37.66 | 37.91 | 10,762,429 | -0.64(-1.67%) |
Jul 20, 2016 | 39.11 | 39.12 | 38.23 | 38.56 | 18,452,196 | -0.62(-1.58%) |
Jul 19, 2016 | 39.45 | 39.64 | 38.98 | 39.17 | 11,204,488 | -0.54(-1.36%) |
Jul 18, 2016 | 39.33 | 39.71 | 39.10 | 39.71 | 7,012,471 | +0.13(+0.33%) |
Jul 15, 2016 | 40.03 | 40.12 | 39.42 | 39.58 | 6,551,926 | -0.30(-0.76%) |
Jul 14, 2016 | 39.97 | 40.13 | 39.76 | 39.89 | 7,813,859 | +0.52(+1.33%) |
Jul 13, 2016 | 39.89 | 40.11 | 38.93 | 39.37 | 10,425,271 | -0.71(-1.78%) |
Jul 12, 2016 | 39.35 | 40.47 | 39.27 | 40.08 | 13,164,657 | +1.35(+3.48%) |
Jul 11, 2016 | 39.54 | 39.96 | 38.71 | 38.73 | 10,398,133 | -0.48(-1.22%) |
Jul 08, 2016 | 38.56 | 39.46 | 37.92 | 39.21 | 12,038,393 | +1.29(+3.40%) |
Jul 07, 2016 | 38.33 | 39.12 | 37.62 | 37.92 | 9,780,741 | -0.09(-0.23%) |
Jul 06, 2016 | 37.75 | 38.06 | 37.40 | 38.01 | 9,424,166 | +0.10(+0.28%) |
Jul 05, 2016 | 38.96 | 39.05 | 37.37 | 37.90 | 14,213,180 | -1.77(-4.46%) |
Jul 01, 2016 | 39.36 | 39.67 | 39.67 | 39.67 | 8,864,632 | +0.24(+0.60%) |
Jun 30, 2016 | 38.73 | 39.51 | 38.61 | 39.43 | 11,188,518 | +0.61(+1.57%) |
Jun 29, 2016 | 38.13 | 39.20 | 37.93 | 38.83 | 11,241,117 | +1.15(+3.05%) |
Jun 28, 2016 | 37.12 | 37.84 | 36.94 | 37.68 | 10,788,232 | +1.21(+3.32%) |
Jun 27, 2016 | 37.69 | 37.88 | 36.31 | 36.47 | 14,160,464 | -1.78(-4.64%) |
Jun 24, 2016 | 38.15 | 38.88 | 37.93 | 38.24 | 14,529,863 | -1.67(-4.19%) |
Jun 23, 2016 | 39.43 | 39.93 | 39.13 | 39.91 | 9,342,744 | +1.03(+2.64%) |
Jun 22, 2016 | 39.13 | 39.34 | 38.73 | 38.89 | 12,952,518 | +0.03(+0.09%) |
Jun 21, 2016 | 38.24 | 39.07 | 38.06 | 38.85 | 10,604,879 | +0.72(+1.90%) |
Jun 20, 2016 | 39.12 | 39.14 | 38.12 | 38.13 | 8,763,471 | -0.28(-0.73%) |
Jun 17, 2016 | 38.09 | 38.58 | 37.78 | 38.41 | 10,781,285 | +0.80(+2.13%) |
Jun 16, 2016 | 37.75 | 37.90 | 36.98 | 37.61 | 11,610,192 | -0.69(-1.80%) |
Jun 15, 2016 | 38.21 | 38.84 | 37.85 | 38.29 | 9,166,807 | -0.01(-0.02%) |
Jun 14, 2016 | 38.31 | 38.75 | 37.78 | 38.30 | 10,436,516 | -0.25(-0.65%) |
Jun 13, 2016 | 38.26 | 39.14 | 38.08 | 38.56 | 9,767,414 | -0.09(-0.23%) |
Jun 10, 2016 | 39.22 | 39.42 | 38.45 | 38.64 | 11,971,437 | -0.98(-2.46%) |
Jun 09, 2016 | 39.78 | 40.12 | 39.52 | 39.62 | 9,778,173 | -0.69(-1.71%) |
Jun 08, 2016 | 40.35 | 40.65 | 39.73 | 40.31 | 13,475,138 | +0.18(+0.46%) |
Jun 07, 2016 | 39.14 | 40.48 | 39.04 | 40.12 | 17,895,008 | +1.04(+2.65%) |
Jun 06, 2016 | 37.55 | 39.18 | 37.53 | 39.09 | 15,803,605 | +1.78(+4.76%) |
Jun 03, 2016 | 36.70 | 37.41 | 36.38 | 37.31 | 10,354,374 | +0.63(+1.71%) |
Jun 02, 2016 | 36.50 | 36.68 | 36.13 | 36.68 | 7,639,338 | -0.02(-0.05%) |
Jun 01, 2016 | 36.40 | 37.03 | 36.10 | 36.70 | 9,337,138 | -0.03(-0.07%) |
May 31, 2016 | 36.91 | 37.51 | 36.47 | 36.73 | 11,329,725 | -0.35(-0.94%) |
May 27, 2016 | 36.83 | 37.08 | 37.08 | 37.08 | 7,374,828 | +0.10(+0.28%) |
May 26, 2016 | 37.11 | 37.46 | 36.84 | 36.97 | 10,286,835 | +0.16(+0.45%) |
May 25, 2016 | 36.16 | 37.07 | 36.15 | 36.81 | 8,827,744 | +0.89(+2.49%) |
May 24, 2016 | 36.02 | 36.18 | 35.60 | 35.91 | 9,498,376 | -0.03(-0.10%) |
May 23, 2016 | 35.05 | 36.13 | 35.04 | 35.95 | 13,481,766 | +0.48(+1.34%) |
May 20, 2016 | 35.16 | 35.83 | 34.98 | 35.47 | 9,648,801 | +0.67(+1.92%) |
May 19, 2016 | 34.68 | 35.05 | 34.09 | 34.80 | 8,731,578 | -0.12(-0.35%) |
May 18, 2016 | 35.57 | 35.68 | 34.57 | 34.92 | 9,663,522 | -0.77(-2.16%) |
May 17, 2016 | 35.12 | 36.09 | 34.94 | 35.70 | 12,439,409 | +0.86(+2.46%) |
May 16, 2016 | 34.27 | 35.08 | 34.20 | 34.84 | 12,362,610 | +0.97(+2.87%) |
May 13, 2016 | 34.46 | 34.85 | 33.79 | 33.87 | 9,561,749 | -0.86(-2.47%) |
May 12, 2016 | 34.68 | 34.97 | 34.44 | 34.73 | 12,037,911 | +0.44(+1.29%) |
May 11, 2016 | 33.67 | 34.79 | 33.65 | 34.28 | 12,636,628 | +0.61(+1.80%) |
May 10, 2016 | 33.82 | 34.04 | 33.47 | 33.68 | 9,545,060 | +0.13(+0.39%) |
May 09, 2016 | 34.08 | 34.08 | 33.16 | 33.55 | 10,350,192 | -0.65(-1.90%) |
May 06, 2016 | 34.22 | 34.83 | 33.95 | 34.20 | 15,947,447 | -0.43(-1.25%) |
May 05, 2016 | 35.06 | 35.35 | 34.32 | 34.63 | 14,781,644 | +0.07(+0.20%) |
May 04, 2016 | 34.79 | 35.28 | 34.02 | 34.56 | 14,575,462 | -0.50(-1.43%) |
May 03, 2016 | 35.25 | 36.21 | 34.49 | 35.06 | 22,682,988 | -1.40(-3.83%) |
May 02, 2016 | 36.01 | 37.13 | 35.91 | 36.46 | 27,150,048 | +0.64(+1.79%) |
Apr 29, 2016 | 35.64 | 36.36 | 35.04 | 35.82 | 11,981,932 | +0.23(+0.66%) |
Apr 28, 2016 | 35.66 | 36.11 | 35.04 | 35.58 | 10,712,666 | +0.00(+0.00%) |
Apr 27, 2016 | 34.88 | 36.05 | 34.88 | 35.58 | 13,639,929 | +0.71(+2.04%) |
Apr 26, 2016 | 34.86 | 34.99 | 34.25 | 34.87 | 11,281,205 | +0.16(+0.45%) |
Apr 25, 2016 | 35.16 | 35.84 | 34.10 | 34.72 | 15,482,292 | -0.69(-1.96%) |
Apr 22, 2016 | 34.80 | 35.87 | 34.66 | 35.41 | 12,941,324 | +0.44(+1.26%) |
Apr 21, 2016 | 34.92 | 36.04 | 34.87 | 34.97 | 18,876,654 | -0.01(-0.02%) |
Apr 20, 2016 | 34.33 | 35.47 | 34.27 | 34.98 | 11,190,887 | +0.26(+0.75%) |
Apr 19, 2016 | 33.89 | 34.92 | 33.68 | 34.72 | 12,936,882 | +0.91(+2.69%) |
Apr 18, 2016 | 32.30 | 34.08 | 32.30 | 33.81 | 10,063,030 | +0.62(+1.88%) |
Apr 15, 2016 | 33.06 | 33.33 | 32.62 | 33.18 | 8,355,822 | -0.10(-0.29%) |
Apr 14, 2016 | 33.29 | 33.70 | 32.97 | 33.28 | 11,337,016 | +0.06(+0.18%) |
Apr 13, 2016 | 32.83 | 33.37 | 32.61 | 33.22 | 13,119,048 | +0.56(+1.73%) |
Apr 12, 2016 | 32.36 | 32.94 | 31.85 | 32.65 | 14,294,574 | +0.38(+1.18%) |
Apr 11, 2016 | 32.51 | 33.02 | 32.25 | 32.27 | 9,569,733 | -0.10(-0.29%) |
Apr 08, 2016 | 32.27 | 33.11 | 32.18 | 32.37 | 13,707,498 | +0.94(+2.98%) |
Apr 07, 2016 | 31.19 | 31.86 | 31.15 | 31.43 | 10,706,730 | -0.16(-0.52%) |
Apr 06, 2016 | 30.10 | 31.99 | 29.87 | 31.59 | 24,925,526 | +1.77(+5.93%) |
Apr 05, 2016 | 29.18 | 30.10 | 28.85 | 29.83 | 19,997,586 | +0.35(+1.18%) |
Apr 04, 2016 | 30.22 | 30.61 | 29.33 | 29.48 | 16,262,179 | -0.94(-3.11%) |
Apr 01, 2016 | 30.41 | 30.57 | 30.07 | 30.42 | 10,612,376 | -0.55(-1.76%) |
Mar 31, 2016 | 31.07 | 31.54 | 30.81 | 30.97 | 8,564,940 | -0.26(-0.83%) |
Mar 30, 2016 | 30.82 | 31.60 | 30.78 | 31.23 | 13,068,048 | +0.87(+2.86%) |
Mar 29, 2016 | 29.90 | 30.51 | 29.44 | 30.36 | 9,403,628 | -0.06(-0.20%) |
Mar 28, 2016 | 30.62 | 30.69 | 30.09 | 30.42 | 5,781,979 | -0.11(-0.37%) |
Mar 24, 2016 | 29.75 | 30.54 | 30.54 | 30.54 | 7,301,947 | +0.16(+0.54%) |
Mar 23, 2016 | 30.68 | 31.02 | 30.19 | 30.37 | 9,157,012 | -0.82(-2.61%) |
Mar 22, 2016 | 31.22 | 31.59 | 31.05 | 31.19 | 8,102,348 | -0.36(-1.13%) |
Mar 21, 2016 | 31.19 | 31.67 | 30.97 | 31.54 | 8,082,009 | +0.07(+0.22%) |
Mar 18, 2016 | 31.80 | 31.86 | 31.05 | 31.47 | 14,094,848 | -0.07(-0.22%) |
Mar 17, 2016 | 31.02 | 31.86 | 30.81 | 31.54 | 11,771,180 | +0.79(+2.57%) |
Mar 16, 2016 | 30.68 | 30.83 | 29.90 | 30.75 | 14,999,075 | +0.42(+1.37%) |
Mar 15, 2016 | 30.37 | 30.49 | 29.90 | 30.34 | 11,112,315 | -0.44(-1.44%) |
Mar 14, 2016 | 30.81 | 31.09 | 30.57 | 30.78 | 12,175,291 | -0.54(-1.72%) |
Mar 11, 2016 | 30.44 | 31.48 | 30.33 | 31.32 | 14,610,165 | +1.40(+4.67%) |
Mar 10, 2016 | 30.00 | 30.20 | 29.42 | 29.92 | 11,387,306 | -0.16(-0.52%) |
Mar 09, 2016 | 30.41 | 30.52 | 29.63 | 30.08 | 10,397,656 | +0.18(+0.61%) |
Mar 08, 2016 | 30.62 | 30.79 | 29.77 | 29.90 | 14,183,107 | -1.18(-3.79%) |
Mar 07, 2016 | 30.08 | 31.29 | 30.03 | 31.07 | 20,084,976 | +0.83(+2.75%) |
Mar 04, 2016 | 29.85 | 30.96 | 29.50 | 30.24 | 20,445,824 | +0.62(+2.08%) |
Mar 03, 2016 | 29.05 | 29.77 | 28.93 | 29.63 | 15,515,513 | +0.44(+1.51%) |
Mar 02, 2016 | 28.42 | 29.21 | 27.95 | 29.18 | 15,657,926 | +0.55(+1.94%) |
Mar 01, 2016 | 28.24 | 28.66 | 28.05 | 28.63 | 11,091,502 | +0.64(+2.29%) |
Feb 29, 2016 | 28.08 | 28.43 | 27.80 | 27.99 | 12,793,195 | -0.30(-1.07%) |
Feb 26, 2016 | 28.58 | 28.72 | 27.97 | 28.29 | 11,176,583 | +0.27(+0.95%) |
Feb 25, 2016 | 27.96 | 28.16 | 27.22 | 28.02 | 10,783,171 | +0.03(+0.12%) |
Feb 24, 2016 | 27.03 | 28.01 | 27.03 | 27.99 | 12,491,634 | +0.32(+1.15%) |
Feb 23, 2016 | 27.97 | 28.10 | 27.61 | 27.67 | 13,817,151 | -0.68(-2.40%) |
Feb 22, 2016 | 27.05 | 28.42 | 27.61 | 28.35 | 15,330,481 | +1.30(+4.81%) |
Feb 19, 2016 | 26.97 | 27.12 | 26.59 | 27.05 | 10,627,425 | -0.08(-0.29%) |
Feb 18, 2016 | 27.37 | 27.46 | 26.68 | 27.13 | 13,223,050 | +0.05(+0.19%) |
Feb 17, 2016 | 26.08 | 27.13 | 25.93 | 27.08 | 12,431,186 | +1.26(+4.88%) |
Feb 16, 2016 | 25.57 | 25.88 | 25.23 | 25.82 | 10,554,913 | +0.72(+2.85%) |
Feb 12, 2016 | 25.17 | 25.10 | 25.10 | 25.10 | 13,907,447 | +0.27(+1.08%) |
Feb 11, 2016 | 24.75 | 25.30 | 24.11 | 24.83 | 15,138,566 | -0.68(-2.67%) |
Feb 10, 2016 | 25.42 | 26.01 | 25.22 | 25.52 | 8,857,045 | +0.00(+0.00%) |
Feb 09, 2016 | 26.17 | 26.64 | 24.94 | 25.52 | 15,322,098 | -1.07(-4.02%) |
Feb 08, 2016 | 26.51 | 26.80 | 26.10 | 26.58 | 17,051,958 | -0.45(-1.66%) |
Feb 05, 2016 | 27.58 | 27.84 | 26.68 | 27.03 | 13,218,131 | -0.93(-3.33%) |
Feb 04, 2016 | 27.93 | 28.87 | 27.75 | 27.96 | 15,918,766 | +0.41(+1.47%) |
Feb 03, 2016 | 26.52 | 27.64 | 25.69 | 27.56 | 14,704,484 | +1.24(+4.72%) |
Feb 02, 2016 | 26.50 | 26.75 | 26.16 | 26.32 | 10,397,765 | -0.95(-3.48%) |