Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 47.44 | 47.44 | 47.44 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 47.49 | 47.77 | 47.22 | 47.40 | 4,831,250 | -0.23(-0.48%) |
Dec 28, 2016 | 48.34 | 48.43 | 47.52 | 47.63 | 5,651,425 | -0.54(-1.11%) |
Dec 27, 2016 | 48.26 | 48.71 | 47.98 | 48.16 | 4,115,604 | +0.06(+0.13%) |
Dec 23, 2016 | 48.10 | 48.10 | 48.10 | 0 | -0.20(-0.42%) | |
Dec 22, 2016 | 47.92 | 48.61 | 47.92 | 48.30 | 6,123,050 | +0.10(+0.20%) |
Dec 21, 2016 | 47.15 | 48.49 | 46.79 | 48.20 | 11,501,350 | +1.43(+3.06%) |
Dec 20, 2016 | 47.49 | 47.58 | 46.59 | 46.78 | 9,307,739 | -0.34(-0.73%) |
Dec 19, 2016 | 47.02 | 47.39 | 46.86 | 47.12 | 6,343,185 | -0.24(-0.50%) |
Dec 16, 2016 | 47.56 | 47.61 | 47.14 | 47.35 | 14,488,563 | +0.18(+0.37%) |
Dec 15, 2016 | 46.93 | 47.38 | 46.60 | 47.18 | 9,530,731 | +0.25(+0.52%) |
Dec 14, 2016 | 47.56 | 47.85 | 46.85 | 46.93 | 10,331,164 | -1.22(-2.53%) |
Dec 13, 2016 | 47.88 | 48.73 | 47.60 | 48.15 | 9,735,341 | +0.36(+0.75%) |
Dec 12, 2016 | 48.28 | 49.18 | 47.67 | 47.79 | 12,056,974 | +0.25(+0.54%) |
Dec 09, 2016 | 47.80 | 47.81 | 47.16 | 47.54 | 6,844,262 | -0.20(-0.42%) |
Dec 08, 2016 | 47.15 | 47.79 | 46.78 | 47.74 | 10,302,512 | +0.78(+1.66%) |
Dec 07, 2016 | 47.38 | 47.80 | 46.39 | 46.96 | 10,231,581 | -0.42(-0.89%) |
Dec 06, 2016 | 46.71 | 47.60 | 46.41 | 47.38 | 10,325,081 | +0.11(+0.22%) |
Dec 05, 2016 | 47.70 | 48.01 | 47.12 | 47.28 | 10,529,396 | -0.08(-0.17%) |
Dec 02, 2016 | 46.55 | 47.66 | 46.43 | 47.35 | 8,207,619 | +0.81(+1.75%) |
Dec 01, 2016 | 47.28 | 47.91 | 46.50 | 46.54 | 13,469,593 | +0.13(+0.28%) |
Nov 30, 2016 | 48.01 | 44.43 | 46.41 | 36,860,800 | +4.63(+11.09%) | |
Nov 29, 2016 | 41.78 | 42.39 | 41.14 | 41.78 | 14,106,893 | -0.88(-2.07%) |
Nov 28, 2016 | 43.39 | 43.47 | 42.55 | 42.66 | 7,902,243 | -0.62(-1.43%) |
Nov 25, 2016 | 43.07 | 43.29 | 42.75 | 43.28 | 3,130,094 | +0.03(+0.08%) |
Nov 23, 2016 | 43.25 | 43.25 | 43.25 | 0 | -0.32(-0.74%) | |
Nov 22, 2016 | 44.08 | 44.14 | 42.90 | 43.57 | 8,807,754 | -0.23(-0.52%) |
Nov 21, 2016 | 43.74 | 44.10 | 43.46 | 43.80 | 9,157,116 | +0.69(+1.60%) |
Nov 18, 2016 | 42.71 | 43.26 | 42.62 | 43.11 | 7,622,012 | +0.62(+1.46%) |
Nov 17, 2016 | 43.17 | 43.52 | 42.15 | 42.49 | 9,098,348 | -0.14(-0.33%) |
Nov 16, 2016 | 43.12 | 43.44 | 42.47 | 42.62 | 8,949,139 | -0.87(-2.01%) |
Nov 15, 2016 | 42.42 | 43.62 | 42.40 | 43.50 | 13,464,082 | +1.42(+3.37%) |
Nov 14, 2016 | 41.62 | 42.43 | 41.38 | 42.08 | 9,603,856 | +0.11(+0.27%) |
Nov 11, 2016 | 42.27 | 42.49 | 41.27 | 41.97 | 8,734,052 | -0.70(-1.64%) |
Nov 10, 2016 | 41.69 | 42.83 | 41.65 | 42.67 | 13,178,047 | +0.87(+2.07%) |
Nov 09, 2016 | 41.49 | 42.06 | 41.19 | 41.80 | 13,936,566 | +0.61(+1.49%) |
Nov 08, 2016 | 41.16 | 41.69 | 41.01 | 41.19 | 6,068,524 | -0.28(-0.67%) |
Nov 07, 2016 | 40.92 | 41.49 | 40.92 | 41.47 | 6,250,111 | +0.93(+2.29%) |
Nov 04, 2016 | 40.61 | 40.95 | 39.99 | 40.54 | 8,043,722 | -0.17(-0.43%) |
Nov 03, 2016 | 40.16 | 40.75 | 40.07 | 40.72 | 8,439,949 | +0.57(+1.42%) |
Nov 02, 2016 | 39.78 | 40.40 | 39.41 | 40.15 | 9,332,333 | -0.26(-0.65%) |
Nov 01, 2016 | 40.54 | 40.80 | 39.65 | 40.41 | 7,858,664 | +0.20(+0.50%) |
Oct 31, 2016 | 40.58 | 40.81 | 40.13 | 40.21 | 9,071,677 | -0.51(-1.25%) |
Oct 28, 2016 | 41.61 | 41.79 | 40.26 | 40.72 | 11,909,415 | -0.85(-2.04%) |
Oct 27, 2016 | 41.87 | 42.18 | 41.52 | 41.57 | 6,860,722 | -0.06(-0.15%) |
Oct 26, 2016 | 41.27 | 42.40 | 40.96 | 41.63 | 9,860,328 | -0.13(-0.31%) |
Oct 25, 2016 | 42.15 | 42.69 | 41.58 | 41.76 | 8,877,182 | -0.41(-0.97%) |
Oct 24, 2016 | 42.43 | 42.56 | 41.75 | 42.17 | 8,464,076 | -0.17(-0.39%) |
Oct 21, 2016 | 42.28 | 42.64 | 42.04 | 42.34 | 7,617,410 | -0.28(-0.66%) |
Oct 20, 2016 | 42.74 | 43.28 | 42.34 | 42.62 | 9,850,444 | -0.28(-0.65%) |
Oct 19, 2016 | 41.70 | 43.91 | 41.70 | 42.90 | 21,972,084 | +1.75(+4.25%) |
Oct 18, 2016 | 41.06 | 41.33 | 40.47 | 41.15 | 11,248,337 | +0.66(+1.62%) |
Oct 17, 2016 | 41.04 | 41.39 | 40.20 | 40.49 | 9,345,086 | -0.57(-1.38%) |
Oct 14, 2016 | 41.49 | 41.81 | 40.95 | 41.06 | 8,411,731 | -0.04(-0.11%) |
Oct 13, 2016 | 40.54 | 41.93 | 40.32 | 41.10 | 8,382,634 | +0.05(+0.13%) |
Oct 12, 2016 | 40.77 | 41.24 | 40.43 | 41.05 | 8,654,362 | +0.28(+0.69%) |
Oct 11, 2016 | 41.01 | 41.23 | 40.47 | 40.77 | 10,873,042 | -0.54(-1.31%) |
Oct 10, 2016 | 40.90 | 41.65 | 40.88 | 41.31 | 10,065,645 | +0.87(+2.16%) |
Oct 07, 2016 | 40.54 | 40.96 | 40.20 | 40.44 | 8,024,066 | -0.10(-0.24%) |
Oct 06, 2016 | 40.25 | 40.56 | 39.82 | 40.54 | 8,721,387 | +0.57(+1.42%) |
Oct 05, 2016 | 39.51 | 40.27 | 39.29 | 39.97 | 8,613,217 | +0.99(+2.53%) |
Oct 04, 2016 | 39.26 | 39.34 | 38.66 | 38.98 | 5,759,066 | -0.27(-0.69%) |
Oct 03, 2016 | 39.43 | 39.50 | 38.94 | 39.25 | 7,116,456 | +0.02(+0.04%) |
Sep 30, 2016 | 38.94 | 39.41 | 38.52 | 39.23 | 10,462,727 | +0.61(+1.58%) |
Sep 29, 2016 | 37.49 | 39.10 | 37.49 | 38.62 | 17,213,362 | +1.22(+3.25%) |
Sep 28, 2016 | 35.94 | 37.55 | 35.36 | 37.41 | 14,217,198 | +1.61(+4.49%) |
Sep 27, 2016 | 35.77 | 35.92 | 35.07 | 35.80 | 13,521,812 | -0.38(-1.04%) |
Sep 26, 2016 | 36.70 | 36.99 | 36.00 | 36.17 | 10,663,949 | -0.40(-1.10%) |
Sep 23, 2016 | 36.97 | 37.62 | 36.43 | 36.58 | 8,226,752 | -0.71(-1.90%) |
Sep 22, 2016 | 37.81 | 38.14 | 37.24 | 37.28 | 6,778,131 | -0.06(-0.16%) |
Sep 21, 2016 | 36.43 | 37.45 | 36.37 | 37.34 | 8,705,582 | +1.28(+3.54%) |
Sep 20, 2016 | 36.11 | 36.39 | 35.85 | 36.07 | 8,889,796 | -0.02(-0.05%) |
Sep 19, 2016 | 36.24 | 36.59 | 36.08 | 36.09 | 7,819,918 | +0.21(+0.58%) |
Sep 16, 2016 | 35.64 | 36.15 | 35.62 | 35.88 | 11,065,526 | -0.64(-1.75%) |
Sep 15, 2016 | 36.18 | 36.82 | 36.02 | 36.51 | 7,850,286 | +0.45(+1.24%) |
Sep 14, 2016 | 35.71 | 36.48 | 35.52 | 36.07 | 9,221,288 | +0.13(+0.36%) |
Sep 13, 2016 | 36.55 | 36.68 | 35.49 | 35.94 | 13,586,660 | -1.13(-3.04%) |
Sep 12, 2016 | 36.37 | 37.36 | 36.30 | 37.07 | 7,992,011 | +0.39(+1.07%) |
Sep 09, 2016 | 38.22 | 38.25 | 36.67 | 36.67 | 10,890,187 | -1.90(-4.92%) |
Sep 08, 2016 | 38.39 | 38.77 | 38.01 | 38.57 | 7,106,827 | +0.48(+1.26%) |
Sep 07, 2016 | 38.20 | 38.45 | 37.76 | 38.09 | 5,917,577 | -0.14(-0.37%) |
Sep 06, 2016 | 38.05 | 38.38 | 37.70 | 38.23 | 6,867,077 | +0.36(+0.95%) |
Sep 02, 2016 | 37.99 | 37.87 | 37.87 | 37.87 | 6,856,723 | +0.25(+0.67%) |
Sep 01, 2016 | 37.44 | 37.69 | 37.06 | 37.62 | 6,058,813 | +0.17(+0.46%) |
Aug 31, 2016 | 38.22 | 38.55 | 37.13 | 37.44 | 11,096,507 | -0.92(-2.41%) |
Aug 30, 2016 | 38.95 | 39.34 | 38.20 | 38.36 | 9,413,483 | -0.58(-1.50%) |
Aug 29, 2016 | 38.63 | 39.19 | 38.61 | 38.95 | 5,139,596 | +0.16(+0.40%) |
Aug 26, 2016 | 38.87 | 39.41 | 38.62 | 38.79 | 6,030,396 | -0.01(-0.02%) |
Aug 25, 2016 | 38.75 | 38.99 | 38.43 | 38.80 | 4,708,477 | +0.19(+0.50%) |
Aug 24, 2016 | 38.81 | 39.31 | 38.43 | 38.61 | 7,397,583 | -0.56(-1.42%) |
Aug 23, 2016 | 39.19 | 39.61 | 39.11 | 39.17 | 8,777,875 | -0.08(-0.20%) |
Aug 22, 2016 | 40.20 | 40.25 | 39.06 | 39.24 | 13,023,305 | -1.54(-3.78%) |
Aug 19, 2016 | 40.24 | 40.83 | 40.08 | 40.78 | 10,155,997 | +0.34(+0.84%) |
Aug 18, 2016 | 39.56 | 40.52 | 39.51 | 40.45 | 14,010,544 | +1.18(+3.02%) |
Aug 17, 2016 | 38.82 | 39.37 | 38.69 | 39.26 | 7,105,998 | +0.42(+1.08%) |
Aug 16, 2016 | 38.79 | 38.98 | 38.48 | 38.84 | 9,520,817 | +0.15(+0.38%) |
Aug 15, 2016 | 38.35 | 38.94 | 38.32 | 38.70 | 5,095,794 | +0.53(+1.39%) |
Aug 12, 2016 | 38.43 | 38.65 | 38.02 | 38.16 | 4,991,262 | -0.21(-0.54%) |
Aug 11, 2016 | 38.25 | 38.67 | 38.19 | 38.37 | 6,057,554 | +0.28(+0.73%) |
Aug 10, 2016 | 38.48 | 38.64 | 38.00 | 38.09 | 5,952,383 | -0.25(-0.66%) |
Aug 09, 2016 | 38.73 | 38.77 | 38.17 | 38.35 | 5,186,955 | -0.18(-0.47%) |
Aug 08, 2016 | 38.29 | 39.22 | 38.25 | 38.53 | 7,587,301 | +0.48(+1.26%) |
Aug 05, 2016 | 37.53 | 38.20 | 37.34 | 38.05 | 7,400,885 | +0.63(+1.67%) |
Aug 04, 2016 | 37.18 | 37.69 | 37.04 | 37.42 | 5,923,147 | +0.04(+0.12%) |
Aug 03, 2016 | 36.57 | 37.38 | 36.29 | 37.38 | 8,439,631 | +0.77(+2.09%) |
Aug 02, 2016 | 37.00 | 37.17 | 36.11 | 36.61 | 9,036,448 | -0.19(-0.52%) |
Aug 01, 2016 | 37.80 | 37.82 | 36.52 | 36.81 | 9,707,196 | -1.20(-3.16%) |
Jul 29, 2016 | 36.80 | 38.13 | 36.71 | 38.01 | 8,543,373 | +0.77(+2.08%) |
Jul 28, 2016 | 37.27 | 37.78 | 37.01 | 37.23 | 8,514,021 | -0.13(-0.35%) |
Jul 27, 2016 | 37.61 | 38.05 | 37.08 | 37.36 | 7,335,347 | -0.28(-0.74%) |
Jul 26, 2016 | 36.87 | 37.70 | 36.87 | 37.64 | 8,324,134 | +0.61(+1.65%) |
Jul 25, 2016 | 37.82 | 37.85 | 36.90 | 37.03 | 9,467,073 | -1.12(-2.94%) |
Jul 22, 2016 | 38.16 | 38.23 | 37.28 | 38.16 | 10,223,854 | +0.25(+0.67%) |
Jul 21, 2016 | 38.55 | 38.96 | 37.65 | 37.90 | 10,764,674 | -0.64(-1.67%) |
Jul 20, 2016 | 39.10 | 39.11 | 38.23 | 38.55 | 18,456,046 | -0.62(-1.58%) |
Jul 19, 2016 | 39.44 | 39.63 | 38.97 | 39.17 | 11,206,825 | -0.54(-1.36%) |
Jul 18, 2016 | 39.32 | 39.71 | 39.09 | 39.71 | 7,013,934 | +0.13(+0.33%) |
Jul 15, 2016 | 40.02 | 40.11 | 39.41 | 39.57 | 6,553,293 | -0.30(-0.76%) |
Jul 14, 2016 | 39.96 | 40.12 | 39.75 | 39.88 | 7,815,490 | +0.52(+1.33%) |
Jul 13, 2016 | 39.88 | 40.11 | 38.92 | 39.36 | 10,427,446 | -0.71(-1.78%) |
Jul 12, 2016 | 39.34 | 40.46 | 39.26 | 40.07 | 13,167,404 | +1.35(+3.48%) |
Jul 11, 2016 | 39.53 | 39.95 | 38.70 | 38.72 | 10,400,303 | -0.48(-1.22%) |
Jul 08, 2016 | 38.55 | 39.45 | 37.91 | 39.20 | 12,040,905 | +1.29(+3.40%) |
Jul 07, 2016 | 38.32 | 39.11 | 37.62 | 37.91 | 9,782,781 | -0.09(-0.23%) |
Jul 06, 2016 | 37.75 | 38.05 | 37.39 | 38.00 | 9,426,133 | +0.10(+0.28%) |
Jul 05, 2016 | 38.95 | 39.04 | 37.36 | 37.89 | 14,216,145 | -1.77(-4.46%) |
Jul 01, 2016 | 39.35 | 39.66 | 39.66 | 39.66 | 8,866,481 | +0.24(+0.60%) |
Jun 30, 2016 | 38.72 | 39.50 | 38.60 | 39.43 | 11,190,853 | +0.61(+1.57%) |
Jun 29, 2016 | 38.12 | 39.19 | 37.92 | 38.82 | 11,243,463 | +1.15(+3.05%) |
Jun 28, 2016 | 37.11 | 37.83 | 36.94 | 37.67 | 10,790,482 | +1.21(+3.32%) |
Jun 27, 2016 | 37.69 | 37.87 | 36.30 | 36.46 | 14,163,418 | -1.78(-4.64%) |
Jun 24, 2016 | 38.14 | 38.87 | 37.92 | 38.23 | 14,532,894 | -1.67(-4.19%) |
Jun 23, 2016 | 39.42 | 39.92 | 39.12 | 39.91 | 9,344,693 | +1.03(+2.64%) |
Jun 22, 2016 | 39.12 | 39.33 | 38.72 | 38.88 | 12,955,220 | +0.03(+0.09%) |
Jun 21, 2016 | 38.23 | 39.06 | 38.05 | 38.84 | 10,607,091 | +0.72(+1.90%) |
Jun 20, 2016 | 39.11 | 39.13 | 38.11 | 38.12 | 8,765,299 | -0.28(-0.73%) |
Jun 17, 2016 | 38.09 | 38.57 | 37.77 | 38.40 | 10,783,534 | +0.80(+2.13%) |
Jun 16, 2016 | 37.75 | 37.89 | 36.97 | 37.60 | 11,612,614 | -0.69(-1.80%) |
Jun 15, 2016 | 38.20 | 38.83 | 37.84 | 38.29 | 9,168,719 | -0.01(-0.02%) |
Jun 14, 2016 | 38.30 | 38.74 | 37.77 | 38.29 | 10,438,694 | -0.25(-0.66%) |
Jun 13, 2016 | 38.25 | 39.13 | 38.07 | 38.55 | 9,769,452 | -0.09(-0.23%) |
Jun 10, 2016 | 39.21 | 39.41 | 38.44 | 38.63 | 11,973,935 | -0.98(-2.46%) |
Jun 09, 2016 | 39.77 | 40.11 | 39.51 | 39.61 | 9,780,213 | -0.69(-1.71%) |
Jun 08, 2016 | 40.34 | 40.65 | 39.72 | 40.30 | 13,477,949 | +0.18(+0.46%) |
Jun 07, 2016 | 39.13 | 40.47 | 39.03 | 40.11 | 17,898,742 | +1.04(+2.65%) |
Jun 06, 2016 | 37.55 | 39.17 | 37.52 | 39.08 | 15,806,902 | +1.78(+4.76%) |
Jun 03, 2016 | 36.69 | 37.41 | 36.37 | 37.30 | 10,356,534 | +0.63(+1.71%) |
Jun 02, 2016 | 36.49 | 36.68 | 36.13 | 36.68 | 7,640,932 | -0.02(-0.05%) |
Jun 01, 2016 | 36.39 | 37.02 | 36.09 | 36.69 | 9,339,086 | -0.03(-0.07%) |
May 31, 2016 | 36.90 | 37.50 | 36.46 | 36.72 | 11,332,088 | -0.35(-0.94%) |
May 27, 2016 | 36.82 | 37.07 | 37.07 | 37.07 | 7,376,366 | +0.10(+0.28%) |
May 26, 2016 | 37.10 | 37.45 | 36.84 | 36.96 | 10,288,980 | +0.16(+0.45%) |
May 25, 2016 | 36.15 | 37.06 | 36.14 | 36.80 | 8,829,585 | +0.89(+2.49%) |
May 24, 2016 | 36.01 | 36.17 | 35.59 | 35.91 | 9,500,357 | -0.03(-0.10%) |
May 23, 2016 | 35.05 | 36.12 | 35.03 | 35.94 | 13,484,577 | +0.48(+1.34%) |
May 20, 2016 | 35.15 | 35.83 | 34.97 | 35.46 | 9,650,814 | +0.67(+1.92%) |
May 19, 2016 | 34.67 | 35.05 | 34.09 | 34.80 | 8,733,399 | -0.12(-0.35%) |
May 18, 2016 | 35.57 | 35.67 | 34.56 | 34.92 | 9,665,537 | -0.77(-2.16%) |
May 17, 2016 | 35.11 | 36.09 | 34.93 | 35.69 | 12,442,003 | +0.86(+2.46%) |
May 16, 2016 | 34.27 | 35.08 | 34.20 | 34.83 | 12,365,188 | +0.97(+2.87%) |
May 13, 2016 | 34.46 | 34.84 | 33.78 | 33.86 | 9,563,743 | -0.86(-2.47%) |
May 12, 2016 | 34.67 | 34.96 | 34.43 | 34.72 | 12,040,421 | +0.44(+1.29%) |
May 11, 2016 | 33.66 | 34.78 | 33.64 | 34.28 | 12,639,263 | +0.61(+1.80%) |
May 10, 2016 | 33.82 | 34.03 | 33.46 | 33.67 | 9,547,051 | +0.13(+0.39%) |
May 09, 2016 | 34.08 | 34.08 | 33.15 | 33.54 | 10,352,351 | -0.65(-1.90%) |
May 06, 2016 | 34.22 | 34.82 | 33.95 | 34.19 | 15,950,773 | -0.43(-1.25%) |
May 05, 2016 | 35.06 | 35.34 | 34.31 | 34.62 | 14,784,727 | +0.07(+0.20%) |
May 04, 2016 | 34.79 | 35.27 | 34.02 | 34.55 | 14,578,501 | -0.50(-1.43%) |
May 03, 2016 | 35.25 | 36.20 | 34.48 | 35.06 | 22,687,718 | -1.40(-3.83%) |
May 02, 2016 | 36.00 | 37.12 | 35.91 | 36.45 | 27,155,710 | +0.64(+1.79%) |
Apr 29, 2016 | 35.63 | 36.35 | 35.03 | 35.81 | 11,984,431 | +0.23(+0.66%) |
Apr 28, 2016 | 35.65 | 36.10 | 35.03 | 35.58 | 10,714,900 | +0.00(+0.00%) |
Apr 27, 2016 | 34.87 | 36.04 | 34.87 | 35.58 | 13,642,773 | +0.71(+2.04%) |
Apr 26, 2016 | 34.86 | 34.99 | 34.24 | 34.87 | 11,283,558 | +0.16(+0.45%) |
Apr 25, 2016 | 35.15 | 35.84 | 34.09 | 34.71 | 15,485,521 | -0.69(-1.96%) |
Apr 22, 2016 | 34.80 | 35.86 | 34.66 | 35.40 | 12,944,023 | +0.44(+1.26%) |
Apr 21, 2016 | 34.92 | 36.04 | 34.87 | 34.96 | 18,880,590 | -0.01(-0.02%) |
Apr 20, 2016 | 34.32 | 35.46 | 34.27 | 34.97 | 11,193,221 | +0.26(+0.75%) |
Apr 19, 2016 | 33.89 | 34.91 | 33.68 | 34.71 | 12,939,580 | +0.91(+2.69%) |
Apr 18, 2016 | 32.29 | 34.07 | 32.29 | 33.80 | 10,065,129 | +0.62(+1.88%) |
Apr 15, 2016 | 33.05 | 33.32 | 32.62 | 33.17 | 8,357,565 | -0.10(-0.29%) |
Apr 14, 2016 | 33.28 | 33.69 | 32.97 | 33.27 | 11,339,380 | +0.06(+0.18%) |
Apr 13, 2016 | 32.83 | 33.37 | 32.60 | 33.21 | 13,121,784 | +0.56(+1.73%) |
Apr 12, 2016 | 32.35 | 32.93 | 31.84 | 32.65 | 14,297,555 | +0.38(+1.18%) |
Apr 11, 2016 | 32.51 | 33.01 | 32.25 | 32.26 | 9,571,728 | -0.10(-0.29%) |
Apr 08, 2016 | 32.26 | 33.11 | 32.17 | 32.36 | 13,710,356 | +0.94(+2.98%) |
Apr 07, 2016 | 31.18 | 31.86 | 31.15 | 31.42 | 10,708,962 | -0.16(-0.52%) |
Apr 06, 2016 | 30.09 | 31.98 | 29.86 | 31.59 | 24,930,724 | +1.77(+5.93%) |
Apr 05, 2016 | 29.17 | 30.10 | 28.84 | 29.82 | 20,001,758 | +0.35(+1.18%) |
Apr 04, 2016 | 30.21 | 30.60 | 29.33 | 29.47 | 16,265,571 | -0.94(-3.11%) |
Apr 01, 2016 | 30.40 | 30.56 | 30.06 | 30.42 | 10,614,589 | -0.55(-1.76%) |
Mar 31, 2016 | 31.07 | 31.54 | 30.81 | 30.96 | 8,566,726 | -0.26(-0.83%) |
Mar 30, 2016 | 30.82 | 31.60 | 30.77 | 31.22 | 13,070,773 | +0.87(+2.86%) |
Mar 29, 2016 | 29.90 | 30.50 | 29.43 | 30.36 | 9,405,589 | -0.06(-0.20%) |
Mar 28, 2016 | 30.62 | 30.69 | 30.08 | 30.42 | 5,783,185 | -0.11(-0.37%) |
Mar 24, 2016 | 29.74 | 30.53 | 30.53 | 30.53 | 7,303,470 | +0.16(+0.54%) |
Mar 23, 2016 | 30.67 | 31.02 | 30.18 | 30.37 | 9,158,922 | -0.81(-2.61%) |
Mar 22, 2016 | 31.22 | 31.59 | 31.04 | 31.18 | 8,104,038 | -0.36(-1.13%) |
Mar 21, 2016 | 31.18 | 31.67 | 30.96 | 31.54 | 8,083,694 | +0.07(+0.22%) |
Mar 18, 2016 | 31.80 | 31.85 | 31.05 | 31.47 | 14,097,787 | -0.07(-0.22%) |
Mar 17, 2016 | 31.02 | 31.85 | 30.81 | 31.54 | 11,773,635 | +0.79(+2.57%) |
Mar 16, 2016 | 30.67 | 30.83 | 29.89 | 30.75 | 15,002,203 | +0.42(+1.37%) |
Mar 15, 2016 | 30.37 | 30.49 | 29.90 | 30.33 | 11,114,633 | -0.44(-1.44%) |
Mar 14, 2016 | 30.81 | 31.09 | 30.57 | 30.77 | 12,177,830 | -0.54(-1.72%) |
Mar 11, 2016 | 30.44 | 31.48 | 30.32 | 31.31 | 14,613,212 | +1.40(+4.67%) |
Mar 10, 2016 | 29.99 | 30.19 | 29.41 | 29.92 | 11,389,681 | -0.16(-0.52%) |
Mar 09, 2016 | 30.40 | 30.51 | 29.62 | 30.07 | 10,399,824 | +0.18(+0.61%) |
Mar 08, 2016 | 30.62 | 30.78 | 29.77 | 29.89 | 14,186,065 | -1.18(-3.79%) |
Mar 07, 2016 | 30.07 | 31.28 | 30.02 | 31.07 | 20,089,164 | +0.83(+2.75%) |
Mar 04, 2016 | 29.85 | 30.96 | 29.49 | 30.24 | 20,450,086 | +0.62(+2.08%) |
Mar 03, 2016 | 29.05 | 29.77 | 28.93 | 29.62 | 15,518,749 | +0.44(+1.52%) |
Mar 02, 2016 | 28.42 | 29.20 | 27.95 | 29.18 | 15,661,192 | +0.55(+1.94%) |
Mar 01, 2016 | 28.23 | 28.66 | 28.04 | 28.62 | 11,093,815 | +0.64(+2.29%) |
Feb 29, 2016 | 28.08 | 28.42 | 27.79 | 27.98 | 12,795,863 | -0.30(-1.07%) |
Feb 26, 2016 | 28.57 | 28.71 | 27.97 | 28.29 | 11,178,914 | +0.27(+0.95%) |
Feb 25, 2016 | 27.96 | 28.16 | 27.22 | 28.02 | 10,785,421 | +0.03(+0.12%) |
Feb 24, 2016 | 27.03 | 28.00 | 27.03 | 27.98 | 12,494,240 | +0.32(+1.15%) |
Feb 23, 2016 | 27.97 | 28.10 | 27.60 | 27.66 | 13,820,033 | -0.68(-2.40%) |
Feb 22, 2016 | 27.04 | 28.41 | 27.60 | 28.35 | 15,333,678 | +1.30(+4.81%) |
Feb 19, 2016 | 26.97 | 27.12 | 26.59 | 27.04 | 10,629,642 | -0.08(-0.29%) |
Feb 18, 2016 | 27.36 | 27.46 | 26.67 | 27.12 | 13,225,809 | +0.05(+0.19%) |
Feb 17, 2016 | 26.07 | 27.12 | 25.92 | 27.07 | 12,433,779 | +1.26(+4.88%) |
Feb 16, 2016 | 25.56 | 25.87 | 25.23 | 25.81 | 10,557,115 | +0.72(+2.85%) |
Feb 12, 2016 | 25.16 | 25.10 | 25.10 | 25.10 | 13,910,348 | +0.27(+1.08%) |
Feb 11, 2016 | 24.74 | 25.29 | 24.10 | 24.83 | 15,141,724 | -0.68(-2.67%) |
Feb 10, 2016 | 25.41 | 26.00 | 25.22 | 25.51 | 8,858,893 | +0.00(+0.00%) |
Feb 09, 2016 | 26.16 | 26.63 | 24.93 | 25.51 | 15,325,294 | -1.07(-4.02%) |
Feb 08, 2016 | 26.50 | 26.79 | 26.10 | 26.58 | 17,055,514 | -0.45(-1.66%) |
Feb 05, 2016 | 27.58 | 27.84 | 26.67 | 27.03 | 13,220,888 | -0.93(-3.33%) |
Feb 04, 2016 | 27.92 | 28.87 | 27.74 | 27.96 | 15,922,086 | +0.41(+1.47%) |
Feb 03, 2016 | 26.51 | 27.64 | 25.68 | 27.55 | 14,707,551 | +1.24(+4.72%) |
Feb 02, 2016 | 26.49 | 26.74 | 26.15 | 26.31 | 10,399,933 | -0.95(-3.48%) |
Feb 01, 2016 | 26.98 | 27.44 | 26.73 | 27.26 | 11,824,079 | -0.15(-0.53%) |
Jan 29, 2016 | 26.35 | 27.42 | 26.29 | 27.41 | 17,432,886 | +1.16(+4.40%) |
Jan 28, 2016 | 26.14 | 26.37 | 25.36 | 26.25 | 20,650,082 | +1.20(+4.78%) |
Jan 27, 2016 | 24.95 | 25.71 | 24.72 | 25.05 | 19,901,558 | +0.10(+0.41%) |
Jan 26, 2016 | 25.47 | 25.52 | 24.59 | 24.95 | 20,830,628 | -0.29(-1.16%) |
Jan 25, 2016 | 25.98 | 26.43 | 25.20 | 25.24 | 21,807,652 | -0.78(-3.01%) |
Jan 22, 2016 | 26.27 | 26.42 | 25.16 | 26.03 | 21,339,896 | +0.78(+3.07%) |
Jan 21, 2016 | 24.34 | 25.54 | 24.26 | 25.25 | 17,694,594 | +0.70(+2.84%) |
Jan 20, 2016 | 25.04 | 25.06 | 23.83 | 24.55 | 25,181,450 | -1.13(-4.40%) |
Jan 19, 2016 | 26.63 | 26.72 | 25.32 | 25.68 | 17,652,476 | -0.91(-3.44%) |
Jan 15, 2016 | 26.30 | 26.60 | 26.60 | 26.60 | 15,348,222 | -0.85(-3.11%) |
Jan 14, 2016 | 26.44 | 27.63 | 25.55 | 27.45 | 16,180,688 | +1.19(+4.53%) |
Jan 13, 2016 | 27.52 | 27.66 | 26.20 | 26.26 | 19,073,952 | -0.87(-3.21%) |
Jan 12, 2016 | 27.54 | 27.68 | 26.39 | 27.13 | 12,726,407 | -0.07(-0.25%) |
Jan 11, 2016 | 27.95 | 28.02 | 26.58 | 27.20 | 16,062,260 | -0.78(-2.80%) |
Jan 08, 2016 | 28.48 | 28.61 | 27.83 | 27.98 | 13,420,681 | -0.39(-1.37%) |
Jan 07, 2016 | 28.27 | 29.09 | 28.16 | 28.37 | 12,816,772 | -0.44(-1.53%) |
Jan 06, 2016 | 28.87 | 29.48 | 28.50 | 28.81 | 14,309,515 | -0.84(-2.85%) |
Jan 05, 2016 | 29.84 | 29.94 | 29.10 | 29.66 | 9,379,508 | -0.07(-0.23%) |