Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.39 | 35.39 | 35.39 | 0 | -0.49(-1.36%) | |
Dec 29, 2016 | 35.65 | 36.05 | 35.51 | 35.88 | 2,429,124 | +0.18(+0.50%) |
Dec 28, 2016 | 35.87 | 36.16 | 35.49 | 35.70 | 3,629,577 | +0.01(+0.02%) |
Dec 27, 2016 | 35.85 | 36.23 | 35.52 | 35.70 | 3,932,953 | -0.04(-0.12%) |
Dec 23, 2016 | 35.74 | 35.74 | 35.74 | 0 | -0.06(-0.16%) | |
Dec 22, 2016 | 37.67 | 37.70 | 35.67 | 35.80 | 7,014,994 | -1.87(-4.97%) |
Dec 21, 2016 | 38.46 | 38.55 | 37.64 | 37.67 | 2,997,527 | -0.74(-1.92%) |
Dec 20, 2016 | 37.61 | 39.02 | 37.36 | 38.40 | 5,692,627 | +1.08(+2.88%) |
Dec 19, 2016 | 36.72 | 37.77 | 36.72 | 37.33 | 5,406,336 | +0.67(+1.84%) |
Dec 16, 2016 | 39.53 | 39.56 | 36.48 | 36.66 | 11,881,288 | -3.18(-7.97%) |
Dec 15, 2016 | 39.67 | 40.07 | 39.43 | 39.83 | 4,084,721 | +0.04(+0.11%) |
Dec 14, 2016 | 39.65 | 40.11 | 39.14 | 39.79 | 4,512,848 | +0.14(+0.36%) |
Dec 13, 2016 | 39.79 | 40.11 | 39.35 | 39.64 | 4,972,844 | -0.23(-0.58%) |
Dec 12, 2016 | 40.90 | 41.05 | 39.72 | 39.87 | 5,116,081 | -1.34(-3.25%) |
Dec 09, 2016 | 42.65 | 42.65 | 40.86 | 41.21 | 5,816,449 | -1.38(-3.25%) |
Dec 08, 2016 | 41.54 | 42.77 | 41.44 | 42.60 | 7,413,094 | +1.15(+2.78%) |
Dec 07, 2016 | 39.46 | 41.66 | 39.44 | 41.44 | 6,629,832 | +2.02(+5.13%) |
Dec 06, 2016 | 39.16 | 40.00 | 38.78 | 39.42 | 6,247,145 | +0.35(+0.90%) |
Dec 05, 2016 | 39.22 | 40.12 | 38.89 | 39.07 | 6,514,923 | -0.15(-0.38%) |
Dec 02, 2016 | 39.03 | 39.86 | 38.60 | 39.22 | 3,882,080 | +0.21(+0.55%) |
Dec 01, 2016 | 38.00 | 39.68 | 37.74 | 39.01 | 5,954,138 | +0.77(+2.02%) |
Nov 30, 2016 | 38.29 | 38.66 | 37.59 | 38.23 | 6,227,688 | -0.22(-0.57%) |
Nov 29, 2016 | 38.71 | 39.00 | 38.02 | 38.45 | 5,669,905 | +0.06(+0.17%) |
Nov 28, 2016 | 38.83 | 39.03 | 37.94 | 38.39 | 4,874,428 | -0.54(-1.39%) |
Nov 25, 2016 | 39.59 | 39.70 | 38.86 | 38.93 | 2,112,328 | -0.51(-1.30%) |
Nov 23, 2016 | 39.44 | 39.44 | 39.44 | 0 | -0.09(-0.23%) | |
Nov 22, 2016 | 39.14 | 39.92 | 39.07 | 39.53 | 4,370,924 | +0.78(+2.02%) |
Nov 21, 2016 | 38.78 | 39.11 | 38.35 | 38.75 | 4,170,565 | -0.01(-0.02%) |
Nov 18, 2016 | 38.66 | 39.38 | 38.35 | 38.76 | 4,955,029 | +0.04(+0.11%) |
Nov 17, 2016 | 38.13 | 38.80 | 37.18 | 38.72 | 5,303,884 | +0.52(+1.36%) |
Nov 16, 2016 | 37.54 | 38.35 | 37.35 | 38.20 | 4,570,489 | +0.65(+1.74%) |
Nov 15, 2016 | 37.84 | 38.31 | 37.00 | 37.55 | 6,825,038 | -0.66(-1.73%) |
Nov 14, 2016 | 38.18 | 40.68 | 38.16 | 38.21 | 14,031,559 | +0.40(+1.07%) |
Nov 11, 2016 | 36.20 | 38.26 | 35.90 | 37.80 | 15,023,069 | +1.60(+4.41%) |
Nov 10, 2016 | 34.94 | 37.58 | 34.84 | 36.20 | 26,154,338 | +3.74(+11.53%) |
Nov 09, 2016 | 30.68 | 32.85 | 30.54 | 32.46 | 9,373,981 | +1.23(+3.93%) |
Nov 08, 2016 | 31.19 | 31.57 | 30.66 | 31.23 | 4,835,997 | +0.09(+0.30%) |
Nov 07, 2016 | 30.83 | 31.20 | 30.71 | 31.14 | 4,496,883 | +0.72(+2.38%) |
Nov 04, 2016 | 30.39 | 30.97 | 29.92 | 30.41 | 3,825,854 | +0.09(+0.30%) |
Nov 03, 2016 | 30.86 | 31.27 | 30.28 | 30.32 | 4,411,714 | -0.33(-1.07%) |
Nov 02, 2016 | 30.36 | 30.73 | 29.94 | 30.65 | 5,269,475 | -0.38(-1.24%) |
Nov 01, 2016 | 31.04 | 31.45 | 30.73 | 31.03 | 3,079,445 | -0.04(-0.14%) |
Oct 31, 2016 | 31.44 | 31.61 | 30.93 | 31.07 | 2,842,333 | -0.26(-0.84%) |
Oct 28, 2016 | 31.02 | 31.61 | 30.91 | 31.34 | 3,116,862 | +0.30(+0.96%) |
Oct 27, 2016 | 31.19 | 31.44 | 30.79 | 31.04 | 4,100,012 | -0.04(-0.11%) |
Oct 26, 2016 | 30.84 | 31.63 | 30.77 | 31.07 | 2,758,715 | +0.17(+0.55%) |
Oct 25, 2016 | 31.25 | 31.29 | 30.56 | 30.90 | 4,334,261 | -0.66(-2.09%) |
Oct 24, 2016 | 32.11 | 32.31 | 31.33 | 31.56 | 3,849,267 | -0.43(-1.35%) |
Oct 21, 2016 | 31.11 | 32.17 | 31.04 | 32.00 | 5,279,064 | +0.73(+2.34%) |
Oct 20, 2016 | 31.06 | 31.69 | 31.04 | 31.27 | 4,210,925 | +0.13(+0.43%) |
Oct 19, 2016 | 30.32 | 31.15 | 30.10 | 31.13 | 3,845,587 | +0.56(+1.84%) |
Oct 18, 2016 | 30.95 | 31.07 | 30.38 | 30.57 | 3,972,269 | -0.13(-0.42%) |
Oct 17, 2016 | 31.05 | 31.50 | 30.51 | 30.70 | 4,009,925 | -0.33(-1.05%) |
Oct 14, 2016 | 31.06 | 31.32 | 30.62 | 31.02 | 8,245,642 | -1.02(-3.19%) |
Oct 13, 2016 | 32.40 | 32.40 | 31.56 | 32.05 | 3,288,246 | -0.60(-1.85%) |
Oct 12, 2016 | 32.60 | 32.99 | 32.56 | 32.65 | 4,013,249 | +0.05(+0.15%) |
Oct 11, 2016 | 32.78 | 32.94 | 32.50 | 32.60 | 3,341,023 | -0.18(-0.54%) |
Oct 10, 2016 | 32.84 | 33.00 | 32.47 | 32.78 | 4,774,188 | +0.01(+0.04%) |
Oct 07, 2016 | 32.10 | 32.93 | 32.03 | 32.77 | 8,076,366 | +0.82(+2.58%) |
Oct 06, 2016 | 31.44 | 32.10 | 31.28 | 31.94 | 4,095,811 | +0.45(+1.44%) |
Oct 05, 2016 | 30.95 | 31.80 | 30.93 | 31.49 | 3,930,990 | +0.76(+2.47%) |
Oct 04, 2016 | 30.51 | 30.93 | 30.39 | 30.73 | 3,480,537 | +0.28(+0.91%) |
Oct 03, 2016 | 30.92 | 30.97 | 30.17 | 30.45 | 3,069,018 | -0.63(-2.01%) |
Sep 30, 2016 | 30.66 | 31.24 | 30.58 | 31.07 | 4,356,970 | +0.67(+2.22%) |
Sep 29, 2016 | 30.13 | 30.88 | 29.97 | 30.40 | 4,142,149 | +0.21(+0.68%) |
Sep 28, 2016 | 30.33 | 30.58 | 29.81 | 30.19 | 3,914,201 | -0.14(-0.45%) |
Sep 27, 2016 | 30.31 | 30.54 | 30.08 | 30.33 | 2,649,222 | +0.01(+0.05%) |
Sep 26, 2016 | 30.72 | 30.88 | 30.12 | 30.31 | 4,556,194 | -0.48(-1.57%) |
Sep 23, 2016 | 30.85 | 31.57 | 30.73 | 30.80 | 4,074,090 | -0.11(-0.34%) |
Sep 22, 2016 | 31.55 | 31.71 | 30.54 | 30.90 | 5,580,103 | -0.59(-1.87%) |
Sep 21, 2016 | 31.14 | 31.54 | 31.02 | 31.49 | 3,257,949 | +0.48(+1.53%) |
Sep 20, 2016 | 31.08 | 31.46 | 30.98 | 31.02 | 4,529,610 | -0.02(-0.07%) |
Sep 19, 2016 | 30.67 | 31.34 | 30.51 | 31.04 | 5,018,430 | +0.52(+1.70%) |
Sep 16, 2016 | 30.19 | 30.75 | 30.13 | 30.52 | 5,243,831 | +0.18(+0.61%) |
Sep 15, 2016 | 30.02 | 30.54 | 29.41 | 30.34 | 5,897,747 | +0.21(+0.68%) |
Sep 14, 2016 | 30.47 | 30.88 | 30.06 | 30.13 | 4,014,350 | -0.25(-0.82%) |
Sep 13, 2016 | 30.72 | 30.72 | 29.95 | 30.38 | 5,777,110 | -0.63(-2.04%) |
Sep 12, 2016 | 30.19 | 31.11 | 30.19 | 31.01 | 6,160,944 | +0.55(+1.80%) |
Sep 09, 2016 | 30.31 | 30.82 | 30.01 | 30.46 | 5,413,865 | -0.09(-0.28%) |
Sep 08, 2016 | 31.11 | 31.18 | 30.46 | 30.55 | 5,280,855 | -0.82(-2.63%) |
Sep 07, 2016 | 30.84 | 31.42 | 30.58 | 31.37 | 4,784,321 | +0.70(+2.29%) |
Sep 06, 2016 | 30.83 | 30.97 | 30.31 | 30.67 | 4,085,787 | -0.25(-0.80%) |
Sep 02, 2016 | 31.00 | 30.92 | 30.92 | 30.92 | 3,095,839 | +0.08(+0.25%) |
Sep 01, 2016 | 31.37 | 31.37 | 30.60 | 30.84 | 4,051,090 | -0.32(-1.04%) |
Aug 31, 2016 | 31.53 | 31.90 | 30.92 | 31.16 | 6,073,418 | -0.39(-1.22%) |
Aug 30, 2016 | 31.78 | 31.72 | 31.38 | 31.55 | 4,249,233 | -0.23(-0.73%) |
Aug 29, 2016 | 31.42 | 31.94 | 31.35 | 31.78 | 4,335,622 | +0.51(+1.62%) |
Aug 26, 2016 | 31.33 | 31.82 | 31.14 | 31.28 | 4,404,243 | -0.10(-0.31%) |
Aug 25, 2016 | 31.39 | 31.82 | 31.13 | 31.37 | 3,230,937 | -0.20(-0.65%) |
Aug 24, 2016 | 31.65 | 31.84 | 31.51 | 31.58 | 2,940,683 | -0.04(-0.11%) |
Aug 23, 2016 | 31.39 | 31.91 | 31.38 | 31.61 | 3,924,933 | +0.53(+1.72%) |
Aug 22, 2016 | 31.91 | 32.02 | 30.73 | 31.08 | 5,772,563 | -0.81(-2.55%) |
Aug 19, 2016 | 32.01 | 32.22 | 31.55 | 31.89 | 4,717,719 | -0.22(-0.70%) |
Aug 18, 2016 | 31.73 | 32.17 | 31.73 | 32.12 | 5,389,529 | +0.43(+1.35%) |
Aug 17, 2016 | 32.15 | 32.53 | 31.53 | 31.69 | 7,799,276 | -0.67(-2.06%) |
Aug 16, 2016 | 32.12 | 32.79 | 31.99 | 32.36 | 7,449,913 | +0.05(+0.15%) |
Aug 15, 2016 | 31.75 | 32.54 | 31.62 | 32.31 | 7,647,914 | +0.75(+2.38%) |
Aug 12, 2016 | 31.28 | 32.27 | 30.87 | 31.56 | 16,186,561 | +0.53(+1.70%) |
Aug 11, 2016 | 30.10 | 31.60 | 29.71 | 31.03 | 32,751,088 | +4.32(+16.17%) |
Aug 10, 2016 | 26.66 | 27.74 | 26.64 | 26.71 | 13,258,487 | +0.24(+0.90%) |
Aug 09, 2016 | 27.50 | 27.50 | 26.29 | 26.47 | 8,342,912 | -1.17(-4.24%) |
Aug 08, 2016 | 27.37 | 27.89 | 27.33 | 27.65 | 3,813,645 | +0.05(+0.18%) |
Aug 05, 2016 | 27.52 | 27.83 | 27.34 | 27.60 | 3,567,064 | +0.32(+1.16%) |
Aug 04, 2016 | 27.12 | 27.53 | 26.81 | 27.28 | 3,611,668 | +0.09(+0.34%) |
Aug 03, 2016 | 25.97 | 27.23 | 25.05 | 27.19 | 7,306,197 | +0.60(+2.24%) |
Aug 02, 2016 | 28.70 | 28.75 | 26.52 | 26.59 | 7,757,091 | -2.30(-7.95%) |
Aug 01, 2016 | 29.12 | 29.31 | 28.82 | 28.89 | 3,916,947 | -0.32(-1.08%) |
Jul 29, 2016 | 28.79 | 29.29 | 28.54 | 29.20 | 4,007,368 | +0.39(+1.36%) |
Jul 28, 2016 | 28.42 | 28.87 | 27.43 | 28.81 | 4,286,511 | +0.23(+0.81%) |
Jul 27, 2016 | 28.85 | 29.01 | 28.53 | 28.58 | 4,059,221 | -0.25(-0.85%) |
Jul 26, 2016 | 28.74 | 29.59 | 28.73 | 28.82 | 5,647,435 | +0.62(+2.22%) |
Jul 25, 2016 | 27.84 | 28.36 | 27.75 | 28.20 | 3,111,602 | +0.48(+1.75%) |
Jul 22, 2016 | 27.74 | 27.90 | 27.45 | 27.72 | 2,138,309 | -0.03(-0.10%) |
Jul 21, 2016 | 27.69 | 28.05 | 27.63 | 27.74 | 2,865,847 | -0.05(-0.18%) |
Jul 20, 2016 | 27.49 | 27.86 | 27.39 | 27.79 | 2,611,062 | +0.43(+1.57%) |
Jul 19, 2016 | 27.40 | 27.55 | 27.20 | 27.36 | 2,665,592 | -0.06(-0.23%) |
Jul 18, 2016 | 27.15 | 27.74 | 27.14 | 27.43 | 3,705,620 | +0.32(+1.17%) |
Jul 15, 2016 | 27.27 | 27.47 | 26.97 | 27.11 | 3,191,501 | +0.00(+0.00%) |
Jul 14, 2016 | 27.30 | 27.47 | 26.87 | 27.11 | 3,103,382 | +0.08(+0.29%) |
Jul 13, 2016 | 27.88 | 27.93 | 26.99 | 27.03 | 5,089,680 | -0.88(-3.17%) |
Jul 12, 2016 | 27.91 | 28.00 | 27.55 | 27.92 | 4,922,503 | +0.20(+0.71%) |
Jul 11, 2016 | 27.69 | 27.95 | 27.60 | 27.72 | 4,467,566 | +0.13(+0.48%) |
Jul 08, 2016 | 27.13 | 27.88 | 26.86 | 27.59 | 6,702,780 | +0.73(+2.72%) |
Jul 07, 2016 | 26.49 | 27.32 | 26.45 | 26.86 | 5,517,953 | +0.34(+1.30%) |
Jul 06, 2016 | 25.69 | 26.84 | 25.24 | 26.51 | 12,923,373 | +0.72(+2.78%) |
Jul 05, 2016 | 26.47 | 26.50 | 25.48 | 25.80 | 4,620,070 | -0.86(-3.21%) |
Jul 01, 2016 | 26.55 | 26.66 | 26.66 | 26.66 | 6,308,977 | +0.03(+0.11%) |
Jun 30, 2016 | 26.54 | 26.73 | 26.07 | 26.63 | 3,371,183 | +0.13(+0.48%) |
Jun 29, 2016 | 26.51 | 26.97 | 26.44 | 26.50 | 3,974,598 | +0.09(+0.35%) |
Jun 28, 2016 | 25.79 | 26.43 | 25.74 | 26.41 | 4,024,011 | +0.78(+3.04%) |
Jun 27, 2016 | 25.29 | 25.66 | 24.70 | 25.63 | 4,681,001 | +0.24(+0.94%) |
Jun 24, 2016 | 25.45 | 25.84 | 25.34 | 25.39 | 6,292,847 | -0.95(-3.62%) |
Jun 23, 2016 | 26.32 | 26.60 | 26.09 | 26.35 | 3,119,570 | +0.51(+1.98%) |
Jun 22, 2016 | 25.83 | 26.23 | 25.78 | 25.83 | 3,059,420 | -0.04(-0.14%) |
Jun 21, 2016 | 25.84 | 25.98 | 25.52 | 25.87 | 2,524,221 | +0.14(+0.55%) |
Jun 20, 2016 | 25.78 | 26.11 | 25.68 | 25.73 | 5,049,738 | +0.20(+0.80%) |
Jun 17, 2016 | 24.77 | 25.83 | 24.58 | 25.52 | 7,391,644 | +0.91(+3.71%) |
Jun 16, 2016 | 24.71 | 24.89 | 24.36 | 24.61 | 4,786,504 | -0.10(-0.40%) |
Jun 15, 2016 | 24.51 | 25.34 | 24.47 | 24.71 | 5,970,836 | +0.49(+2.03%) |
Jun 14, 2016 | 24.75 | 24.78 | 23.94 | 24.22 | 5,250,779 | -0.58(-2.35%) |
Jun 13, 2016 | 25.74 | 25.87 | 24.78 | 24.80 | 5,143,434 | -1.04(-4.02%) |
Jun 10, 2016 | 25.71 | 25.90 | 25.30 | 25.84 | 4,052,450 | -0.45(-1.71%) |
Jun 09, 2016 | 26.77 | 26.80 | 26.03 | 26.29 | 3,850,821 | -0.50(-1.86%) |
Jun 08, 2016 | 26.68 | 26.84 | 26.35 | 26.79 | 5,509,978 | +0.08(+0.29%) |
Jun 07, 2016 | 26.15 | 26.93 | 26.07 | 26.71 | 5,212,666 | +0.49(+1.87%) |
Jun 06, 2016 | 26.42 | 26.52 | 26.07 | 26.22 | 5,860,262 | -0.15(-0.56%) |
Jun 03, 2016 | 25.94 | 26.45 | 25.85 | 26.37 | 6,462,231 | +0.46(+1.79%) |
Jun 02, 2016 | 25.06 | 25.95 | 25.03 | 25.90 | 5,906,253 | +0.84(+3.34%) |
Jun 01, 2016 | 24.96 | 25.24 | 24.84 | 25.06 | 4,532,164 | +0.09(+0.36%) |
May 31, 2016 | 25.10 | 25.29 | 24.79 | 24.97 | 4,385,846 | -0.05(-0.19%) |
May 27, 2016 | 24.66 | 25.02 | 25.02 | 25.02 | 4,011,471 | +0.37(+1.52%) |
May 26, 2016 | 24.96 | 25.24 | 24.65 | 24.65 | 3,410,286 | -0.22(-0.89%) |
May 25, 2016 | 24.64 | 25.11 | 24.47 | 24.87 | 6,462,277 | +0.35(+1.41%) |
May 24, 2016 | 24.68 | 24.89 | 24.50 | 24.52 | 5,175,874 | -0.14(-0.56%) |
May 23, 2016 | 24.81 | 25.36 | 24.64 | 24.66 | 3,750,696 | -0.18(-0.73%) |
May 20, 2016 | 24.43 | 24.87 | 24.16 | 24.84 | 5,101,013 | +0.63(+2.60%) |
May 19, 2016 | 24.23 | 24.45 | 23.80 | 24.21 | 6,587,820 | +0.26(+1.10%) |
May 18, 2016 | 24.21 | 24.48 | 23.84 | 23.95 | 4,687,717 | -0.46(-1.87%) |
May 17, 2016 | 25.05 | 25.33 | 24.33 | 24.41 | 7,074,916 | -0.69(-2.73%) |
May 16, 2016 | 24.77 | 25.24 | 24.32 | 25.09 | 7,849,642 | +0.33(+1.32%) |
May 13, 2016 | 24.23 | 26.33 | 23.91 | 24.77 | 18,702,434 | +0.41(+1.68%) |
May 12, 2016 | 24.77 | 25.27 | 23.47 | 24.36 | 29,560,170 | -2.46(-9.17%) |
May 11, 2016 | 27.29 | 27.43 | 26.74 | 26.82 | 12,583,725 | -1.72(-6.02%) |
May 10, 2016 | 28.90 | 29.02 | 28.35 | 28.54 | 6,365,807 | -0.69(-2.35%) |
May 09, 2016 | 28.79 | 29.32 | 28.61 | 29.22 | 7,274,007 | +0.55(+1.93%) |
May 06, 2016 | 28.65 | 28.95 | 28.21 | 28.67 | 4,886,361 | -0.20(-0.70%) |
May 05, 2016 | 29.41 | 29.41 | 28.53 | 28.87 | 4,836,676 | -0.54(-1.84%) |
May 04, 2016 | 30.14 | 30.36 | 29.31 | 29.41 | 5,128,817 | -1.00(-3.28%) |
May 03, 2016 | 30.93 | 31.03 | 30.34 | 30.41 | 3,576,486 | -0.82(-2.64%) |
May 02, 2016 | 30.93 | 31.27 | 30.63 | 31.23 | 2,816,597 | +0.53(+1.74%) |
Apr 29, 2016 | 31.50 | 31.50 | 30.53 | 30.70 | 2,951,808 | -0.84(-2.66%) |
Apr 28, 2016 | 31.54 | 32.00 | 31.47 | 31.54 | 1,726,935 | -0.33(-1.02%) |
Apr 27, 2016 | 31.66 | 32.01 | 31.29 | 31.86 | 2,649,515 | +0.15(+0.48%) |
Apr 26, 2016 | 31.18 | 31.72 | 30.93 | 31.71 | 2,541,278 | +0.55(+1.78%) |
Apr 25, 2016 | 31.35 | 31.56 | 30.88 | 31.16 | 2,892,362 | -0.35(-1.10%) |
Apr 22, 2016 | 31.37 | 31.91 | 31.34 | 31.50 | 1,831,593 | +0.02(+0.07%) |
Apr 21, 2016 | 32.01 | 32.22 | 31.35 | 31.48 | 2,908,487 | -0.49(-1.52%) |
Apr 20, 2016 | 31.18 | 32.06 | 31.18 | 31.97 | 5,127,022 | +0.89(+2.85%) |
Apr 19, 2016 | 30.59 | 31.13 | 30.57 | 31.08 | 4,543,451 | +0.53(+1.72%) |
Apr 18, 2016 | 29.80 | 30.55 | 29.80 | 30.55 | 3,883,024 | +0.50(+1.66%) |
Apr 15, 2016 | 29.73 | 30.07 | 29.55 | 30.05 | 3,477,731 | +0.33(+1.10%) |
Apr 14, 2016 | 29.97 | 30.07 | 29.45 | 29.73 | 2,949,334 | -0.24(-0.81%) |
Apr 13, 2016 | 29.70 | 30.11 | 29.51 | 29.97 | 3,629,616 | +0.39(+1.34%) |
Apr 12, 2016 | 29.41 | 29.79 | 28.91 | 29.58 | 3,352,841 | +0.10(+0.33%) |
Apr 11, 2016 | 30.10 | 30.28 | 29.45 | 29.48 | 4,741,741 | -0.58(-1.91%) |
Apr 08, 2016 | 30.50 | 30.69 | 29.84 | 30.05 | 3,808,210 | -0.43(-1.41%) |
Apr 07, 2016 | 30.89 | 31.09 | 30.27 | 30.48 | 4,099,440 | -0.60(-1.94%) |
Apr 06, 2016 | 31.33 | 31.34 | 30.59 | 31.09 | 3,375,157 | -0.03(-0.11%) |
Apr 05, 2016 | 31.15 | 31.34 | 30.77 | 31.12 | 2,726,617 | -0.13(-0.42%) |
Apr 04, 2016 | 31.82 | 32.16 | 31.17 | 31.25 | 2,284,906 | -0.44(-1.40%) |
Apr 01, 2016 | 32.20 | 32.35 | 31.52 | 31.70 | 3,146,263 | -0.60(-1.87%) |
Mar 31, 2016 | 31.77 | 32.36 | 31.39 | 32.30 | 3,396,488 | +0.39(+1.22%) |
Mar 30, 2016 | 32.22 | 32.40 | 31.71 | 31.91 | 3,333,313 | -0.35(-1.07%) |
Mar 29, 2016 | 32.56 | 32.58 | 31.95 | 32.26 | 3,271,382 | -0.17(-0.51%) |
Mar 28, 2016 | 31.91 | 32.78 | 31.88 | 32.42 | 2,808,868 | +0.60(+1.87%) |
Mar 24, 2016 | 32.06 | 31.83 | 31.83 | 31.83 | 4,198,494 | -0.54(-1.67%) |
Mar 23, 2016 | 32.46 | 32.65 | 32.22 | 32.37 | 2,783,413 | -0.25(-0.76%) |
Mar 22, 2016 | 33.18 | 33.31 | 32.14 | 32.62 | 3,880,633 | -0.58(-1.75%) |
Mar 21, 2016 | 33.48 | 33.60 | 33.20 | 33.20 | 2,725,312 | -0.18(-0.54%) |
Mar 18, 2016 | 33.55 | 33.92 | 33.12 | 33.38 | 5,320,136 | -0.06(-0.17%) |
Mar 17, 2016 | 33.17 | 33.58 | 32.98 | 33.44 | 3,719,638 | +0.36(+1.09%) |
Mar 16, 2016 | 33.08 | 33.28 | 32.86 | 33.08 | 3,199,413 | +0.02(+0.06%) |
Mar 15, 2016 | 34.06 | 34.43 | 32.81 | 33.05 | 4,936,141 | -1.22(-3.56%) |
Mar 14, 2016 | 33.87 | 34.47 | 33.81 | 34.27 | 2,191,585 | +0.26(+0.77%) |
Mar 11, 2016 | 34.62 | 34.62 | 33.80 | 34.01 | 3,250,828 | -0.26(-0.77%) |
Mar 10, 2016 | 34.32 | 34.47 | 33.77 | 34.27 | 3,509,451 | +0.27(+0.79%) |
Mar 09, 2016 | 33.97 | 34.52 | 33.77 | 34.00 | 4,922,923 | +0.26(+0.76%) |
Mar 08, 2016 | 33.71 | 34.03 | 33.38 | 33.75 | 4,500,961 | +0.08(+0.23%) |
Mar 07, 2016 | 32.79 | 34.08 | 32.57 | 33.67 | 5,174,770 | +1.12(+3.43%) |
Mar 04, 2016 | 32.05 | 32.67 | 31.62 | 32.56 | 5,260,972 | +0.51(+1.58%) |
Mar 03, 2016 | 31.81 | 32.21 | 31.57 | 32.05 | 4,418,230 | +0.07(+0.21%) |
Mar 02, 2016 | 31.81 | 32.38 | 31.73 | 31.98 | 4,648,020 | +0.09(+0.28%) |
Mar 01, 2016 | 32.16 | 32.38 | 31.36 | 31.89 | 3,405,547 | -0.11(-0.34%) |
Feb 29, 2016 | 31.82 | 32.16 | 31.41 | 32.00 | 5,798,727 | -0.10(-0.32%) |
Feb 26, 2016 | 32.27 | 32.50 | 31.64 | 32.10 | 5,598,507 | +0.10(+0.32%) |
Feb 25, 2016 | 32.23 | 32.37 | 30.31 | 32.00 | 8,360,408 | +0.83(+2.66%) |
Feb 24, 2016 | 30.71 | 31.30 | 30.13 | 31.17 | 5,167,808 | +0.36(+1.16%) |
Feb 23, 2016 | 31.09 | 31.19 | 30.67 | 30.81 | 3,666,752 | -0.01(-0.02%) |
Feb 22, 2016 | 30.49 | 31.20 | 30.49 | 30.82 | 3,524,883 | +0.39(+1.28%) |
Feb 19, 2016 | 30.37 | 30.76 | 29.72 | 30.43 | 3,780,068 | -0.30(-0.98%) |
Feb 18, 2016 | 30.06 | 30.88 | 29.63 | 30.73 | 4,453,064 | +0.63(+2.10%) |
Feb 17, 2016 | 29.36 | 30.26 | 29.21 | 30.10 | 4,876,749 | +0.88(+3.00%) |
Feb 16, 2016 | 28.47 | 29.36 | 28.24 | 29.22 | 3,684,859 | +1.24(+4.44%) |
Feb 12, 2016 | 27.36 | 27.98 | 27.98 | 27.98 | 2,869,913 | +0.77(+2.82%) |
Feb 11, 2016 | 27.23 | 27.77 | 26.90 | 27.21 | 3,331,262 | -0.27(-1.00%) |
Feb 10, 2016 | 28.45 | 28.47 | 27.04 | 27.49 | 6,235,711 | -0.90(-3.16%) |
Feb 09, 2016 | 29.03 | 29.48 | 28.19 | 28.39 | 5,185,836 | -0.83(-2.84%) |
Feb 08, 2016 | 28.46 | 30.03 | 28.44 | 29.22 | 7,607,650 | +0.38(+1.31%) |
Feb 05, 2016 | 28.13 | 29.40 | 28.07 | 28.84 | 9,761,678 | +0.37(+1.30%) |
Feb 04, 2016 | 35.06 | 30.99 | 28.08 | 28.47 | 32,910,986 | -6.59(-18.80%) |
Feb 03, 2016 | 34.61 | 35.24 | 33.78 | 35.06 | 4,880,531 | +0.51(+1.49%) |
Feb 02, 2016 | 34.06 | 34.67 | 33.49 | 34.54 | 8,089,336 | +0.89(+2.65%) |
Feb 01, 2016 | 33.65 | 33.87 | 32.51 | 33.65 | 6,508,648 | -0.46(-1.35%) |
Jan 29, 2016 | 33.19 | 34.20 | 32.98 | 34.11 | 3,856,451 | +1.21(+3.67%) |
Jan 28, 2016 | 33.58 | 33.66 | 32.36 | 32.91 | 4,354,048 | -0.49(-1.48%) |
Jan 27, 2016 | 33.34 | 34.08 | 33.23 | 33.40 | 4,284,323 | +0.08(+0.25%) |
Jan 26, 2016 | 32.61 | 33.58 | 32.46 | 33.32 | 3,099,354 | +0.84(+2.60%) |
Jan 25, 2016 | 33.04 | 33.17 | 32.38 | 32.47 | 2,834,485 | -0.55(-1.66%) |
Jan 22, 2016 | 32.34 | 33.06 | 32.34 | 33.02 | 3,322,592 | +0.80(+2.49%) |
Jan 21, 2016 | 31.36 | 32.56 | 31.17 | 32.22 | 4,093,949 | +0.92(+2.94%) |
Jan 20, 2016 | 31.16 | 31.50 | 30.30 | 31.30 | 5,823,622 | -0.50(-1.57%) |
Jan 19, 2016 | 33.36 | 33.36 | 31.51 | 31.80 | 6,654,379 | -1.21(-3.68%) |
Jan 15, 2016 | 33.03 | 33.01 | 33.01 | 33.01 | 5,414,303 | -0.72(-2.13%) |
Jan 14, 2016 | 34.34 | 34.66 | 33.40 | 33.73 | 6,510,406 | -0.53(-1.56%) |
Jan 13, 2016 | 33.93 | 34.77 | 33.53 | 34.27 | 5,657,571 | -0.17(-0.50%) |
Jan 12, 2016 | 34.55 | 35.40 | 33.90 | 34.44 | 6,625,215 | +0.10(+0.30%) |
Jan 11, 2016 | 33.80 | 34.80 | 33.19 | 34.34 | 14,168,943 | +1.51(+4.59%) |
Jan 08, 2016 | 34.85 | 35.17 | 32.60 | 32.83 | 9,470,638 | -2.04(-5.86%) |
Jan 07, 2016 | 33.87 | 35.70 | 33.77 | 34.87 | 11,216,191 | +0.56(+1.62%) |
Jan 06, 2016 | 33.61 | 34.40 | 33.54 | 34.32 | 7,044,044 | +0.19(+0.54%) |
Jan 05, 2016 | 34.10 | 34.44 | 33.84 | 34.13 | 7,601,306 | +0.16(+0.46%) |