Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.37 | 46.37 | 46.37 | 0 | -0.29(-0.63%) | |
Dec 29, 2016 | 47.02 | 47.21 | 46.40 | 46.67 | 2,372,418 | -0.53(-1.11%) |
Dec 28, 2016 | 48.52 | 48.71 | 47.01 | 47.19 | 3,318,993 | -1.28(-2.64%) |
Dec 27, 2016 | 48.62 | 48.91 | 48.25 | 48.47 | 1,398,404 | -0.04(-0.09%) |
Dec 23, 2016 | 48.52 | 48.52 | 48.52 | 0 | -0.25(-0.51%) | |
Dec 22, 2016 | 48.68 | 49.10 | 48.41 | 48.76 | 2,644,546 | +0.07(+0.15%) |
Dec 21, 2016 | 49.25 | 49.26 | 48.61 | 48.69 | 2,153,268 | -0.08(-0.16%) |
Dec 20, 2016 | 49.03 | 49.22 | 48.54 | 48.77 | 2,669,826 | +0.04(+0.07%) |
Dec 19, 2016 | 48.71 | 49.22 | 48.35 | 48.73 | 2,697,835 | +0.23(+0.47%) |
Dec 16, 2016 | 49.03 | 49.03 | 48.15 | 48.51 | 5,145,540 | -0.26(-0.52%) |
Dec 15, 2016 | 47.82 | 48.98 | 47.49 | 48.76 | 3,774,359 | +0.73(+1.52%) |
Dec 14, 2016 | 48.94 | 49.51 | 47.95 | 48.03 | 5,246,702 | -1.18(-2.39%) |
Dec 13, 2016 | 49.06 | 49.48 | 48.19 | 49.21 | 5,478,227 | +0.41(+0.84%) |
Dec 12, 2016 | 49.87 | 50.42 | 48.69 | 48.80 | 6,657,994 | +0.17(+0.35%) |
Dec 09, 2016 | 49.06 | 49.09 | 48.16 | 48.63 | 3,300,979 | +0.04(+0.09%) |
Dec 08, 2016 | 48.77 | 49.25 | 48.30 | 48.59 | 3,916,985 | +0.08(+0.17%) |
Dec 07, 2016 | 48.49 | 48.75 | 47.69 | 48.51 | 7,091,918 | +0.03(+0.06%) |
Dec 06, 2016 | 47.95 | 48.78 | 46.81 | 48.48 | 2,940,279 | -0.04(-0.09%) |
Dec 05, 2016 | 48.21 | 49.51 | 48.05 | 48.52 | 4,921,094 | +0.95(+2.00%) |
Dec 02, 2016 | 47.56 | 48.15 | 47.23 | 47.57 | 2,837,130 | -0.02(-0.05%) |
Dec 01, 2016 | 49.24 | 49.41 | 47.29 | 47.59 | 6,354,853 | -0.59(-1.23%) |
Nov 30, 2016 | 47.41 | 48.83 | 46.52 | 48.19 | 9,516,951 | +3.81(+8.58%) |
Nov 29, 2016 | 43.66 | 44.91 | 42.41 | 44.38 | 6,010,117 | -0.45(-0.99%) |
Nov 28, 2016 | 46.33 | 46.48 | 44.75 | 44.83 | 5,502,176 | -1.09(-2.37%) |
Nov 25, 2016 | 46.13 | 46.51 | 45.67 | 45.91 | 2,507,306 | -0.59(-1.27%) |
Nov 23, 2016 | 46.51 | 46.51 | 46.51 | 0 | +0.86(+1.89%) | |
Nov 22, 2016 | 46.44 | 46.74 | 44.66 | 45.64 | 4,522,792 | -0.58(-1.26%) |
Nov 21, 2016 | 46.56 | 47.05 | 45.74 | 46.23 | 4,716,631 | +0.87(+1.92%) |
Nov 18, 2016 | 45.01 | 45.84 | 44.83 | 45.36 | 3,768,707 | +0.50(+1.11%) |
Nov 17, 2016 | 46.38 | 46.57 | 44.68 | 44.86 | 4,070,635 | -0.77(-1.68%) |
Nov 16, 2016 | 45.87 | 46.48 | 45.40 | 45.63 | 4,099,296 | -0.69(-1.48%) |
Nov 15, 2016 | 43.81 | 46.40 | 43.81 | 46.32 | 8,285,241 | +3.26(+7.57%) |
Nov 14, 2016 | 42.03 | 43.09 | 41.81 | 43.06 | 4,096,879 | +0.88(+2.10%) |
Nov 11, 2016 | 42.34 | 43.09 | 41.63 | 42.17 | 4,814,945 | -0.44(-1.03%) |
Nov 10, 2016 | 42.41 | 42.82 | 41.82 | 42.61 | 4,478,529 | +0.22(+0.52%) |
Nov 09, 2016 | 41.67 | 43.17 | 41.49 | 42.39 | 4,476,079 | +0.80(+1.91%) |
Nov 08, 2016 | 41.60 | 42.12 | 41.28 | 41.60 | 3,200,709 | -0.38(-0.91%) |
Nov 07, 2016 | 42.09 | 42.20 | 41.06 | 41.98 | 6,315,549 | +0.96(+2.33%) |
Nov 04, 2016 | 40.33 | 41.49 | 39.90 | 41.02 | 8,534,154 | +0.45(+1.12%) |
Nov 03, 2016 | 42.71 | 42.71 | 39.99 | 40.57 | 11,983,642 | -2.88(-6.63%) |
Nov 02, 2016 | 43.24 | 43.97 | 42.77 | 43.44 | 6,792,634 | -0.05(-0.12%) |
Nov 01, 2016 | 44.07 | 44.10 | 42.66 | 43.50 | 3,802,686 | +0.04(+0.08%) |
Oct 31, 2016 | 44.15 | 44.38 | 43.39 | 43.46 | 3,546,044 | -0.91(-2.04%) |
Oct 28, 2016 | 45.03 | 45.75 | 43.99 | 44.37 | 4,982,924 | -0.72(-1.59%) |
Oct 27, 2016 | 45.29 | 45.83 | 44.75 | 45.08 | 3,291,887 | +0.01(+0.03%) |
Oct 26, 2016 | 43.85 | 45.29 | 43.77 | 45.07 | 4,234,126 | +0.81(+1.83%) |
Oct 25, 2016 | 44.99 | 45.29 | 44.12 | 44.26 | 2,960,971 | -0.74(-1.64%) |
Oct 24, 2016 | 45.48 | 45.69 | 44.18 | 44.99 | 4,131,896 | -0.45(-0.98%) |
Oct 21, 2016 | 46.01 | 46.13 | 45.21 | 45.44 | 4,347,450 | -0.94(-2.03%) |
Oct 20, 2016 | 46.40 | 46.65 | 45.74 | 46.38 | 4,720,623 | -0.61(-1.31%) |
Oct 19, 2016 | 46.40 | 47.43 | 46.03 | 47.00 | 4,960,789 | +1.45(+3.19%) |
Oct 18, 2016 | 45.26 | 46.17 | 45.24 | 45.54 | 5,691,884 | +0.71(+1.58%) |
Oct 17, 2016 | 44.68 | 45.09 | 43.95 | 44.83 | 4,845,219 | +0.06(+0.13%) |
Oct 14, 2016 | 45.39 | 45.50 | 44.66 | 44.77 | 4,939,422 | -0.22(-0.48%) |
Oct 13, 2016 | 44.94 | 45.47 | 43.86 | 44.99 | 6,537,590 | -0.46(-1.02%) |
Oct 12, 2016 | 45.45 | 45.79 | 44.82 | 45.45 | 4,588,328 | -0.12(-0.25%) |
Oct 11, 2016 | 46.32 | 46.52 | 45.24 | 45.57 | 4,099,309 | -0.93(-2.01%) |
Oct 10, 2016 | 46.38 | 47.11 | 46.18 | 46.51 | 3,251,898 | +0.60(+1.31%) |
Oct 07, 2016 | 46.57 | 46.82 | 45.50 | 45.90 | 5,411,892 | -0.55(-1.19%) |
Oct 06, 2016 | 47.01 | 47.24 | 46.18 | 46.46 | 4,648,581 | -0.41(-0.87%) |
Oct 05, 2016 | 47.09 | 47.63 | 46.65 | 46.86 | 4,761,330 | +0.62(+1.35%) |
Oct 04, 2016 | 46.51 | 47.70 | 45.69 | 46.24 | 8,728,758 | -0.12(-0.25%) |
Oct 03, 2016 | 46.19 | 46.85 | 45.59 | 46.35 | 4,000,312 | +0.06(+0.13%) |
Sep 30, 2016 | 46.63 | 47.18 | 46.21 | 46.30 | 7,297,603 | +0.09(+0.20%) |
Sep 29, 2016 | 45.90 | 47.84 | 45.61 | 46.20 | 10,890,263 | +0.03(+0.06%) |
Sep 28, 2016 | 43.54 | 46.43 | 43.15 | 46.17 | 10,972,448 | +2.98(+6.90%) |
Sep 27, 2016 | 42.78 | 43.40 | 42.12 | 43.19 | 5,902,756 | -0.25(-0.58%) |
Sep 26, 2016 | 44.30 | 44.37 | 43.38 | 43.45 | 5,443,797 | -0.06(-0.13%) |
Sep 23, 2016 | 43.61 | 44.53 | 42.88 | 43.51 | 8,541,014 | -0.71(-1.61%) |
Sep 22, 2016 | 44.63 | 45.08 | 44.06 | 44.22 | 9,988,144 | +0.08(+0.18%) |
Sep 21, 2016 | 42.19 | 44.17 | 42.11 | 44.14 | 10,374,656 | +2.46(+5.91%) |
Sep 20, 2016 | 41.74 | 42.37 | 41.56 | 41.67 | 4,143,052 | -0.26(-0.62%) |
Sep 19, 2016 | 42.83 | 42.83 | 41.87 | 41.93 | 4,499,292 | -0.51(-1.21%) |
Sep 16, 2016 | 41.85 | 42.66 | 41.72 | 42.45 | 7,033,235 | -0.10(-0.24%) |
Sep 15, 2016 | 41.47 | 42.58 | 41.24 | 42.55 | 6,843,292 | +1.41(+3.44%) |
Sep 14, 2016 | 41.40 | 42.63 | 41.00 | 41.13 | 6,960,480 | -0.55(-1.32%) |
Sep 13, 2016 | 42.48 | 43.20 | 41.46 | 41.69 | 10,408,596 | -1.73(-3.99%) |
Sep 12, 2016 | 42.82 | 43.63 | 42.26 | 43.42 | 8,647,186 | +0.36(+0.84%) |
Sep 09, 2016 | 42.40 | 43.33 | 42.29 | 43.06 | 13,063,211 | +0.25(+0.59%) |
Sep 08, 2016 | 41.00 | 43.00 | 40.59 | 42.80 | 14,976,128 | +2.84(+7.11%) |
Sep 07, 2016 | 41.29 | 42.76 | 39.71 | 39.96 | 20,118,730 | +2.51(+6.70%) |
Sep 06, 2016 | 37.24 | 37.69 | 36.77 | 37.45 | 3,067,937 | +0.28(+0.74%) |
Sep 02, 2016 | 36.49 | 37.18 | 37.18 | 37.18 | 3,420,464 | +1.09(+3.01%) |
Sep 01, 2016 | 35.77 | 36.14 | 35.18 | 36.09 | 5,147,285 | +0.07(+0.18%) |
Aug 31, 2016 | 37.61 | 37.71 | 35.98 | 36.02 | 5,957,486 | -1.98(-5.21%) |
Aug 30, 2016 | 38.49 | 39.02 | 37.80 | 38.00 | 2,153,006 | -0.29(-0.76%) |
Aug 29, 2016 | 37.73 | 38.53 | 37.58 | 38.29 | 1,862,872 | +0.35(+0.92%) |
Aug 26, 2016 | 38.26 | 38.55 | 37.69 | 37.95 | 2,546,767 | -0.12(-0.30%) |
Aug 25, 2016 | 38.11 | 38.45 | 37.66 | 38.06 | 2,351,746 | -0.17(-0.44%) |
Aug 24, 2016 | 38.39 | 38.66 | 38.13 | 38.23 | 2,386,974 | -0.47(-1.22%) |
Aug 23, 2016 | 38.47 | 38.76 | 38.06 | 38.70 | 3,745,999 | +0.17(+0.45%) |
Aug 22, 2016 | 38.11 | 38.63 | 37.92 | 38.53 | 2,657,808 | -0.25(-0.64%) |
Aug 19, 2016 | 38.70 | 38.92 | 38.40 | 38.77 | 2,823,757 | -0.08(-0.21%) |
Aug 18, 2016 | 37.68 | 38.96 | 37.53 | 38.85 | 4,573,362 | +1.43(+3.82%) |
Aug 17, 2016 | 36.89 | 37.65 | 36.57 | 37.42 | 4,239,566 | +0.48(+1.29%) |
Aug 16, 2016 | 36.00 | 37.21 | 35.43 | 36.95 | 5,183,105 | +0.79(+2.19%) |
Aug 15, 2016 | 35.79 | 36.29 | 35.58 | 36.16 | 4,068,014 | +0.63(+1.78%) |
Aug 12, 2016 | 36.02 | 36.35 | 35.44 | 35.52 | 3,850,775 | -0.42(-1.17%) |
Aug 11, 2016 | 35.76 | 36.44 | 35.47 | 35.95 | 4,212,604 | +0.59(+1.66%) |
Aug 10, 2016 | 36.53 | 36.81 | 35.31 | 35.36 | 4,431,039 | -1.05(-2.89%) |
Aug 09, 2016 | 36.72 | 36.85 | 36.11 | 36.41 | 4,575,469 | -0.32(-0.87%) |
Aug 08, 2016 | 36.35 | 37.51 | 36.29 | 36.73 | 6,176,377 | +0.75(+2.07%) |
Aug 05, 2016 | 36.17 | 36.29 | 34.83 | 35.98 | 7,788,881 | -0.39(-1.08%) |
Aug 04, 2016 | 37.10 | 38.34 | 36.20 | 36.37 | 7,209,516 | -1.12(-3.00%) |
Aug 03, 2016 | 36.35 | 37.60 | 35.81 | 37.50 | 5,841,510 | +1.30(+3.58%) |
Aug 02, 2016 | 36.60 | 36.84 | 35.39 | 36.20 | 3,526,308 | +0.05(+0.14%) |
Aug 01, 2016 | 37.56 | 37.69 | 35.96 | 36.15 | 4,736,437 | -1.91(-5.01%) |
Jul 29, 2016 | 37.08 | 38.23 | 36.97 | 38.05 | 3,440,181 | +0.48(+1.27%) |
Jul 28, 2016 | 37.49 | 38.05 | 37.36 | 37.58 | 2,648,181 | +0.06(+0.15%) |
Jul 27, 2016 | 38.29 | 39.06 | 37.24 | 37.52 | 3,302,416 | -0.72(-1.88%) |
Jul 26, 2016 | 37.47 | 38.32 | 37.39 | 38.24 | 2,522,768 | +0.57(+1.50%) |
Jul 25, 2016 | 38.45 | 38.59 | 37.44 | 37.67 | 3,782,541 | -1.22(-3.13%) |
Jul 22, 2016 | 39.07 | 39.32 | 38.54 | 38.89 | 3,056,589 | +0.18(+0.47%) |
Jul 21, 2016 | 39.69 | 40.54 | 38.61 | 38.71 | 3,884,337 | -0.87(-2.20%) |
Jul 20, 2016 | 39.40 | 39.91 | 38.71 | 39.58 | 2,945,283 | -0.01(-0.02%) |
Jul 19, 2016 | 40.30 | 40.42 | 39.44 | 39.58 | 3,102,690 | -0.88(-2.17%) |
Jul 18, 2016 | 40.88 | 40.99 | 40.28 | 40.46 | 3,351,074 | -0.57(-1.38%) |
Jul 15, 2016 | 41.27 | 41.40 | 40.73 | 41.03 | 3,665,801 | +0.17(+0.42%) |
Jul 14, 2016 | 41.20 | 41.47 | 40.80 | 40.85 | 2,715,851 | +0.24(+0.60%) |
Jul 13, 2016 | 41.33 | 41.54 | 40.25 | 40.61 | 3,784,167 | -0.72(-1.74%) |
Jul 12, 2016 | 40.51 | 41.90 | 40.37 | 41.33 | 4,125,732 | +1.75(+4.41%) |
Jul 11, 2016 | 39.89 | 40.40 | 39.53 | 39.58 | 2,817,131 | -0.04(-0.11%) |
Jul 08, 2016 | 40.01 | 39.43 | 39.27 | 39.63 | 3,609,077 | +0.19(+0.49%) |
Jul 07, 2016 | 40.20 | 40.70 | 39.11 | 39.43 | 3,234,406 | -0.29(-0.72%) |
Jul 06, 2016 | 39.07 | 39.84 | 38.92 | 39.72 | 3,369,934 | +0.45(+1.15%) |
Jul 05, 2016 | 39.80 | 40.32 | 38.59 | 39.27 | 3,306,401 | -1.44(-3.53%) |
Jul 01, 2016 | 40.05 | 40.70 | 40.70 | 40.70 | 3,596,991 | +0.72(+1.80%) |
Jun 30, 2016 | 40.09 | 40.28 | 39.58 | 39.99 | 4,250,158 | -0.10(-0.25%) |
Jun 29, 2016 | 39.33 | 40.39 | 39.22 | 40.09 | 3,761,462 | +1.17(+3.01%) |
Jun 28, 2016 | 38.37 | 38.93 | 38.03 | 38.92 | 3,394,646 | +1.57(+4.19%) |
Jun 27, 2016 | 38.70 | 38.90 | 36.90 | 37.35 | 5,686,567 | -2.05(-5.21%) |
Jun 24, 2016 | 39.86 | 40.88 | 39.36 | 39.40 | 8,672,396 | -2.37(-5.67%) |
Jun 23, 2016 | 41.04 | 41.79 | 40.61 | 41.77 | 5,401,581 | +1.24(+3.07%) |
Jun 22, 2016 | 40.67 | 40.83 | 40.04 | 40.53 | 3,907,656 | -0.14(-0.35%) |
Jun 21, 2016 | 39.38 | 40.94 | 38.98 | 40.68 | 4,033,329 | +0.94(+2.37%) |
Jun 20, 2016 | 39.50 | 39.95 | 39.11 | 39.73 | 3,126,961 | +1.04(+2.69%) |
Jun 17, 2016 | 38.62 | 39.12 | 38.46 | 38.69 | 4,404,109 | +0.62(+1.64%) |
Jun 16, 2016 | 38.51 | 38.51 | 37.29 | 38.07 | 4,215,536 | -1.10(-2.81%) |
Jun 15, 2016 | 39.01 | 39.80 | 38.62 | 39.17 | 3,548,433 | -0.17(-0.42%) |
Jun 14, 2016 | 38.56 | 39.77 | 38.41 | 39.33 | 4,663,034 | +0.66(+1.71%) |
Jun 13, 2016 | 38.09 | 39.18 | 37.73 | 38.67 | 4,235,888 | +0.23(+0.60%) |
Jun 10, 2016 | 39.62 | 39.93 | 38.09 | 38.44 | 4,506,581 | -1.66(-4.14%) |
Jun 09, 2016 | 40.38 | 40.91 | 39.97 | 40.10 | 4,272,662 | -0.84(-2.05%) |
Jun 08, 2016 | 42.38 | 42.39 | 40.72 | 40.94 | 4,871,222 | -0.87(-2.08%) |
Jun 07, 2016 | 40.38 | 41.98 | 40.32 | 41.81 | 5,693,097 | +1.86(+4.66%) |
Jun 06, 2016 | 39.84 | 40.11 | 39.41 | 39.95 | 3,425,082 | +0.75(+1.91%) |
Jun 03, 2016 | 40.17 | 40.47 | 38.90 | 39.20 | 3,990,611 | -0.90(-2.26%) |
Jun 02, 2016 | 39.87 | 40.23 | 39.40 | 40.11 | 3,736,753 | -0.24(-0.59%) |
Jun 01, 2016 | 40.57 | 40.84 | 39.63 | 40.35 | 5,315,042 | -0.70(-1.70%) |
May 31, 2016 | 41.85 | 42.56 | 40.96 | 41.04 | 5,667,872 | -0.83(-1.97%) |
May 27, 2016 | 41.42 | 41.87 | 41.87 | 41.87 | 3,503,711 | +0.19(+0.45%) |
May 26, 2016 | 42.01 | 42.25 | 41.26 | 41.68 | 3,353,157 | +0.09(+0.21%) |
May 25, 2016 | 42.24 | 42.80 | 41.56 | 41.59 | 4,380,554 | -0.24(-0.58%) |
May 24, 2016 | 41.76 | 42.47 | 41.01 | 41.84 | 6,105,083 | +0.47(+1.13%) |
May 23, 2016 | 40.77 | 41.54 | 40.54 | 41.37 | 4,331,821 | +0.35(+0.86%) |
May 20, 2016 | 41.06 | 41.38 | 40.41 | 41.02 | 4,512,844 | +0.09(+0.23%) |
May 19, 2016 | 40.09 | 41.09 | 38.98 | 40.93 | 8,853,966 | +0.27(+0.65%) |
May 18, 2016 | 41.43 | 41.76 | 39.68 | 40.66 | 18,022,150 | +1.07(+2.70%) |
May 17, 2016 | 39.40 | 40.09 | 38.87 | 39.59 | 5,674,372 | +0.23(+0.58%) |
May 16, 2016 | 39.06 | 39.94 | 39.06 | 39.36 | 5,621,992 | +1.28(+3.36%) |
May 13, 2016 | 38.48 | 39.14 | 37.68 | 38.08 | 4,140,334 | -0.92(-2.36%) |
May 12, 2016 | 39.48 | 39.94 | 38.96 | 39.00 | 7,053,159 | +0.21(+0.54%) |
May 11, 2016 | 38.13 | 39.38 | 37.20 | 38.79 | 8,223,549 | +0.66(+1.73%) |
May 10, 2016 | 37.79 | 38.31 | 37.39 | 38.13 | 6,741,671 | +0.70(+1.86%) |
May 09, 2016 | 38.39 | 38.39 | 37.13 | 37.44 | 6,326,949 | -1.24(-3.19%) |
May 06, 2016 | 38.75 | 39.91 | 38.49 | 38.67 | 9,136,065 | -0.70(-1.79%) |
May 05, 2016 | 37.29 | 39.50 | 37.01 | 39.38 | 9,477,705 | +2.94(+8.06%) |
May 04, 2016 | 37.53 | 37.87 | 35.97 | 36.44 | 6,237,766 | -1.01(-2.69%) |
May 03, 2016 | 38.10 | 38.65 | 36.93 | 37.44 | 7,323,232 | -1.52(-3.89%) |
May 02, 2016 | 39.22 | 39.48 | 38.19 | 38.96 | 6,473,714 | -0.11(-0.29%) |
Apr 29, 2016 | 40.14 | 40.42 | 38.28 | 39.07 | 6,543,708 | -0.74(-1.86%) |
Apr 28, 2016 | 40.85 | 41.39 | 39.71 | 39.81 | 4,104,382 | -1.52(-3.67%) |
Apr 27, 2016 | 40.53 | 41.70 | 40.45 | 41.33 | 6,799,468 | +1.19(+2.97%) |
Apr 26, 2016 | 39.43 | 40.23 | 38.74 | 40.14 | 4,808,370 | +1.06(+2.70%) |
Apr 25, 2016 | 39.98 | 40.21 | 38.78 | 39.08 | 4,879,481 | -1.29(-3.19%) |
Apr 22, 2016 | 39.70 | 40.70 | 39.62 | 40.37 | 3,988,889 | +1.02(+2.59%) |
Apr 21, 2016 | 39.46 | 39.95 | 39.02 | 39.35 | 4,982,422 | +0.07(+0.18%) |
Apr 20, 2016 | 39.13 | 39.82 | 38.48 | 39.27 | 5,105,475 | +0.11(+0.29%) |
Apr 19, 2016 | 38.42 | 39.50 | 37.87 | 39.16 | 6,635,388 | +1.12(+2.96%) |
Apr 18, 2016 | 35.78 | 38.32 | 35.64 | 38.04 | 4,627,843 | +0.99(+2.67%) |
Apr 15, 2016 | 37.23 | 37.47 | 36.68 | 37.05 | 4,213,662 | -0.65(-1.74%) |
Apr 14, 2016 | 37.61 | 38.04 | 37.26 | 37.70 | 2,746,135 | +0.36(+0.97%) |
Apr 13, 2016 | 37.79 | 37.80 | 36.67 | 37.34 | 5,295,845 | -0.59(-1.56%) |
Apr 12, 2016 | 36.01 | 38.21 | 35.69 | 37.93 | 7,228,445 | +2.38(+6.69%) |
Apr 11, 2016 | 36.43 | 36.77 | 35.53 | 35.55 | 4,552,618 | -0.51(-1.40%) |
Apr 08, 2016 | 36.12 | 36.75 | 35.72 | 36.06 | 5,796,399 | +1.05(+2.99%) |
Apr 07, 2016 | 35.02 | 35.59 | 34.41 | 35.01 | 3,676,919 | -0.41(-1.15%) |
Apr 06, 2016 | 34.03 | 35.52 | 33.67 | 35.42 | 5,135,235 | +1.73(+5.13%) |
Apr 05, 2016 | 33.02 | 34.29 | 32.85 | 33.69 | 3,618,523 | +0.36(+1.09%) |
Apr 04, 2016 | 33.84 | 34.37 | 33.18 | 33.32 | 4,153,982 | -0.48(-1.43%) |
Apr 01, 2016 | 33.78 | 34.61 | 33.52 | 33.81 | 7,837,915 | -0.93(-2.68%) |
Mar 31, 2016 | 34.41 | 35.00 | 34.18 | 34.74 | 5,511,422 | +0.12(+0.35%) |
Mar 30, 2016 | 35.05 | 35.24 | 34.21 | 34.62 | 4,220,871 | +0.06(+0.16%) |
Mar 29, 2016 | 33.79 | 34.61 | 33.49 | 34.56 | 4,402,022 | +0.11(+0.31%) |
Mar 28, 2016 | 34.86 | 34.93 | 33.88 | 34.46 | 4,577,617 | -0.31(-0.90%) |
Mar 24, 2016 | 33.46 | 34.77 | 34.77 | 34.77 | 6,267,181 | +0.70(+2.07%) |
Mar 23, 2016 | 35.07 | 35.39 | 33.91 | 34.06 | 7,983,744 | -1.72(-4.79%) |
Mar 22, 2016 | 34.92 | 36.53 | 34.89 | 35.78 | 5,502,677 | +0.28(+0.78%) |
Mar 21, 2016 | 34.97 | 36.12 | 34.69 | 35.50 | 4,779,611 | +0.18(+0.50%) |
Mar 18, 2016 | 36.49 | 36.88 | 34.54 | 35.32 | 9,848,613 | -0.60(-1.66%) |
Mar 17, 2016 | 35.55 | 36.31 | 35.22 | 35.92 | 6,994,804 | +0.87(+2.48%) |
Mar 16, 2016 | 34.53 | 35.57 | 34.24 | 35.05 | 7,957,567 | +0.94(+2.75%) |
Mar 15, 2016 | 33.47 | 34.18 | 33.33 | 34.11 | 7,231,352 | -0.18(-0.54%) |
Mar 14, 2016 | 33.96 | 34.80 | 33.76 | 34.30 | 6,676,520 | -0.56(-1.59%) |
Mar 11, 2016 | 33.72 | 34.90 | 33.72 | 34.85 | 8,694,466 | +1.94(+5.88%) |
Mar 10, 2016 | 32.67 | 33.20 | 31.85 | 32.92 | 7,249,405 | +0.01(+0.04%) |
Mar 09, 2016 | 33.63 | 33.94 | 32.04 | 32.90 | 9,329,079 | +0.04(+0.13%) |
Mar 08, 2016 | 35.81 | 35.89 | 32.83 | 32.86 | 11,390,866 | -3.45(-9.51%) |
Mar 07, 2016 | 34.18 | 36.38 | 33.89 | 36.31 | 14,695,214 | +2.12(+6.20%) |
Mar 04, 2016 | 32.48 | 33.77 | 32.14 | 34.19 | 12,334,703 | +2.10(+6.54%) |
Mar 03, 2016 | 29.72 | 32.46 | 29.72 | 32.09 | 14,117,605 | +2.22(+7.43%) |
Mar 02, 2016 | 27.28 | 29.90 | 27.24 | 29.87 | 9,282,086 | +2.38(+8.67%) |
Mar 01, 2016 | 27.38 | 27.53 | 25.81 | 27.49 | 8,268,012 | +0.24(+0.89%) |
Feb 29, 2016 | 28.11 | 28.11 | 26.83 | 27.25 | 7,488,938 | -0.85(-3.02%) |
Feb 26, 2016 | 27.82 | 28.81 | 27.33 | 28.09 | 7,792,587 | +1.20(+4.45%) |
Feb 25, 2016 | 27.00 | 27.71 | 25.69 | 26.90 | 11,190,940 | -0.58(-2.10%) |
Feb 24, 2016 | 26.30 | 27.56 | 25.77 | 27.47 | 10,984,299 | +0.51(+1.90%) |
Feb 23, 2016 | 27.68 | 28.31 | 26.95 | 26.96 | 7,700,201 | -1.23(-4.37%) |
Feb 22, 2016 | 27.29 | 28.29 | 27.29 | 28.19 | 6,607,274 | +1.62(+6.11%) |
Feb 19, 2016 | 26.97 | 27.02 | 25.84 | 26.57 | 7,888,330 | -1.05(-3.79%) |
Feb 18, 2016 | 29.02 | 29.10 | 26.99 | 27.62 | 9,391,359 | -0.90(-3.15%) |
Feb 17, 2016 | 27.20 | 28.71 | 26.98 | 28.51 | 7,205,552 | +1.84(+6.91%) |
Feb 16, 2016 | 26.47 | 26.96 | 26.08 | 26.67 | 6,005,368 | +0.67(+2.57%) |
Feb 12, 2016 | 24.89 | 26.00 | 26.00 | 26.00 | 8,166,330 | +1.53(+6.25%) |
Feb 11, 2016 | 24.45 | 24.94 | 23.65 | 24.47 | 8,261,851 | -0.68(-2.69%) |
Feb 10, 2016 | 25.20 | 25.86 | 24.92 | 25.15 | 7,481,791 | -0.18(-0.70%) |
Feb 09, 2016 | 26.00 | 26.43 | 24.41 | 25.32 | 10,604,998 | -1.42(-5.32%) |
Feb 08, 2016 | 27.19 | 27.30 | 26.24 | 26.75 | 8,874,393 | -1.05(-3.76%) |
Feb 05, 2016 | 28.68 | 28.69 | 27.37 | 27.79 | 8,991,085 | -1.20(-4.15%) |
Feb 04, 2016 | 29.94 | 31.17 | 28.82 | 29.00 | 10,584,786 | -0.36(-1.21%) |
Feb 03, 2016 | 28.28 | 29.39 | 26.88 | 29.35 | 7,568,539 | +1.91(+6.98%) |
Feb 02, 2016 | 28.11 | 28.52 | 27.37 | 27.44 | 8,816,378 | -1.62(-5.56%) |
Feb 01, 2016 | 29.37 | 29.72 | 28.64 | 29.05 | 7,077,537 | -1.22(-4.04%) |
Jan 29, 2016 | 29.17 | 30.28 | 29.12 | 30.28 | 7,677,536 | +1.38(+4.78%) |
Jan 28, 2016 | 29.01 | 29.17 | 27.77 | 28.90 | 6,026,833 | +1.40(+5.10%) |
Jan 27, 2016 | 26.81 | 28.65 | 26.62 | 27.49 | 8,040,440 | +0.43(+1.58%) |
Jan 26, 2016 | 27.30 | 27.62 | 26.39 | 27.07 | 10,639,424 | +0.43(+1.60%) |
Jan 25, 2016 | 27.30 | 28.93 | 26.60 | 26.64 | 8,235,069 | -1.39(-4.95%) |
Jan 22, 2016 | 27.75 | 28.51 | 26.79 | 28.03 | 9,910,326 | +1.52(+5.75%) |
Jan 21, 2016 | 24.43 | 26.75 | 24.28 | 26.51 | 10,492,460 | +1.87(+7.60%) |
Jan 20, 2016 | 23.68 | 25.16 | 22.91 | 24.63 | 12,280,503 | +0.45(+1.85%) |
Jan 19, 2016 | 24.90 | 25.03 | 23.71 | 24.18 | 11,858,072 | -0.60(-2.41%) |
Jan 15, 2016 | 24.72 | 24.78 | 24.78 | 24.78 | 14,438,455 | -1.19(-4.59%) |
Jan 14, 2016 | 25.17 | 26.40 | 24.73 | 25.97 | 9,330,221 | +1.00(+4.02%) |
Jan 13, 2016 | 25.21 | 26.11 | 24.80 | 24.97 | 12,253,894 | +0.13(+0.51%) |
Jan 12, 2016 | 24.94 | 25.03 | 23.98 | 24.84 | 12,838,181 | +0.25(+1.03%) |
Jan 11, 2016 | 25.72 | 25.85 | 24.10 | 24.59 | 11,893,855 | -1.12(-4.34%) |
Jan 08, 2016 | 25.85 | 26.37 | 24.60 | 25.71 | 14,901,678 | +0.07(+0.27%) |
Jan 07, 2016 | 26.21 | 27.09 | 25.41 | 25.64 | 10,130,712 | -1.39(-5.14%) |
Jan 06, 2016 | 29.53 | 29.54 | 26.97 | 27.03 | 10,088,141 | -3.51(-11.49%) |
Jan 05, 2016 | 30.51 | 30.88 | 29.56 | 30.53 | 7,748,945 | -0.63(-2.03%) |