Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.15 | 32.16 | 31.52 | 31.53 | 4,282,802 | +0.39(+1.24%) |
Nov 29, 2016 | 31.10 | 31.21 | 31.04 | 31.14 | 1,592,641 | +0.02(+0.08%) |
Nov 28, 2016 | 31.16 | 31.24 | 31.02 | 31.12 | 1,708,497 | -0.32(-1.00%) |
Nov 25, 2016 | 31.38 | 31.52 | 31.34 | 31.43 | 1,273,362 | +0.60(+1.94%) |
Nov 23, 2016 | 30.83 | 30.83 | 30.83 | 0 | -0.07(-0.23%) | |
Nov 22, 2016 | 30.91 | 31.00 | 30.77 | 30.91 | 2,584,387 | +0.02(+0.05%) |
Nov 21, 2016 | 30.72 | 30.90 | 30.71 | 30.89 | 6,742,803 | +0.31(+1.01%) |
Nov 18, 2016 | 30.49 | 30.66 | 30.42 | 30.58 | 5,254,407 | -0.26(-0.84%) |
Nov 17, 2016 | 30.71 | 30.88 | 30.69 | 30.84 | 2,492,790 | -0.04(-0.13%) |
Nov 16, 2016 | 30.76 | 30.98 | 30.72 | 30.88 | 5,971,871 | -0.40(-1.29%) |
Nov 15, 2016 | 31.08 | 31.32 | 31.04 | 31.28 | 2,003,165 | +0.28(+0.92%) |
Nov 14, 2016 | 31.06 | 31.12 | 30.80 | 31.00 | 2,499,579 | -0.43(-1.35%) |
Nov 11, 2016 | 31.35 | 31.66 | 31.32 | 31.43 | 2,189,533 | -0.22(-0.70%) |
Nov 10, 2016 | 31.39 | 31.73 | 31.09 | 31.65 | 5,186,476 | -0.92(-2.83%) |
Nov 09, 2016 | 32.13 | 32.69 | 32.13 | 32.57 | 2,140,614 | -0.56(-1.69%) |
Nov 08, 2016 | 32.92 | 33.25 | 32.92 | 33.13 | 1,740,295 | +0.20(+0.62%) |
Nov 07, 2016 | 32.73 | 32.97 | 32.68 | 32.92 | 1,486,337 | +0.37(+1.14%) |
Nov 04, 2016 | 32.80 | 32.85 | 32.53 | 32.55 | 1,972,643 | -0.27(-0.82%) |
Nov 03, 2016 | 33.02 | 33.04 | 32.78 | 32.82 | 1,447,342 | -0.32(-0.98%) |
Nov 02, 2016 | 33.30 | 33.31 | 33.10 | 33.14 | 1,877,208 | -0.09(-0.28%) |
Nov 01, 2016 | 33.31 | 33.35 | 33.13 | 33.24 | 4,274,945 | +0.38(+1.15%) |
Oct 31, 2016 | 32.77 | 32.96 | 32.73 | 32.86 | 991,882 | -0.06(-0.17%) |
Oct 28, 2016 | 32.98 | 33.08 | 32.87 | 32.92 | 1,305,152 | -0.01(-0.02%) |
Oct 27, 2016 | 33.12 | 33.14 | 32.85 | 32.92 | 1,031,004 | -0.02(-0.05%) |
Oct 26, 2016 | 32.93 | 33.07 | 32.87 | 32.94 | 1,232,216 | -0.15(-0.44%) |
Oct 25, 2016 | 33.16 | 33.18 | 33.00 | 33.09 | 1,469,090 | -0.09(-0.28%) |
Oct 24, 2016 | 33.28 | 33.31 | 33.08 | 33.18 | 948,415 | -0.09(-0.26%) |
Oct 21, 2016 | 33.15 | 33.32 | 33.11 | 33.27 | 1,716,161 | -0.18(-0.54%) |
Oct 20, 2016 | 33.23 | 33.47 | 33.18 | 33.45 | 1,744,585 | +0.24(+0.73%) |
Oct 19, 2016 | 33.32 | 33.39 | 33.18 | 33.20 | 1,226,690 | -0.31(-0.93%) |
Oct 18, 2016 | 33.73 | 33.73 | 33.50 | 33.52 | 1,892,022 | +0.19(+0.56%) |
Oct 17, 2016 | 33.38 | 33.48 | 33.27 | 33.33 | 1,713,304 | -0.30(-0.88%) |
Oct 14, 2016 | 33.82 | 34.04 | 33.63 | 33.63 | 3,475,347 | -0.45(-1.33%) |
Oct 13, 2016 | 34.03 | 34.37 | 33.95 | 34.08 | 7,851,064 | -1.24(-3.52%) |
Oct 12, 2016 | 35.71 | 35.74 | 35.30 | 35.32 | 4,664,243 | -0.51(-1.42%) |
Oct 11, 2016 | 36.24 | 36.25 | 35.74 | 35.83 | 1,823,527 | -0.38(-1.06%) |
Oct 10, 2016 | 36.25 | 36.39 | 36.16 | 36.21 | 852,869 | -0.07(-0.19%) |
Oct 07, 2016 | 36.32 | 36.43 | 35.99 | 36.28 | 1,521,549 | -0.28(-0.77%) |
Oct 06, 2016 | 36.37 | 36.68 | 36.36 | 36.57 | 1,474,303 | -0.16(-0.45%) |
Oct 05, 2016 | 36.90 | 36.95 | 36.67 | 36.73 | 1,463,188 | -0.61(-1.63%) |
Oct 04, 2016 | 37.77 | 37.78 | 37.27 | 37.34 | 2,595,211 | +0.14(+0.38%) |
Oct 03, 2016 | 37.18 | 37.25 | 37.05 | 37.20 | 1,299,291 | +0.13(+0.36%) |
Sep 30, 2016 | 36.88 | 37.23 | 36.88 | 37.07 | 1,220,078 | +0.26(+0.70%) |
Sep 29, 2016 | 37.11 | 37.17 | 36.69 | 36.81 | 1,449,818 | -0.48(-1.28%) |
Sep 28, 2016 | 37.25 | 37.34 | 37.04 | 37.29 | 1,566,750 | +0.30(+0.80%) |
Sep 27, 2016 | 36.78 | 37.10 | 36.70 | 36.99 | 1,617,080 | +0.51(+1.39%) |
Sep 26, 2016 | 36.45 | 36.57 | 36.32 | 36.48 | 911,100 | -0.29(-0.79%) |
Sep 23, 2016 | 36.85 | 36.92 | 36.74 | 36.77 | 982,418 | -0.34(-0.91%) |
Sep 22, 2016 | 37.14 | 37.28 | 37.02 | 37.11 | 1,579,503 | +0.87(+2.40%) |
Sep 21, 2016 | 35.97 | 36.29 | 35.88 | 36.24 | 1,795,383 | +0.02(+0.04%) |
Sep 20, 2016 | 36.36 | 36.43 | 36.21 | 36.22 | 1,190,831 | -0.13(-0.34%) |
Sep 19, 2016 | 36.46 | 36.57 | 36.29 | 36.35 | 1,459,586 | +0.36(+1.00%) |
Sep 16, 2016 | 36.04 | 36.09 | 35.86 | 35.99 | 1,338,331 | -0.63(-1.73%) |
Sep 15, 2016 | 36.32 | 36.68 | 36.20 | 36.62 | 1,733,553 | +0.41(+1.14%) |
Sep 14, 2016 | 36.24 | 36.46 | 36.12 | 36.21 | 1,867,488 | +0.02(+0.04%) |
Sep 13, 2016 | 36.33 | 36.51 | 36.10 | 36.19 | 1,815,708 | -0.57(-1.55%) |
Sep 12, 2016 | 36.25 | 36.81 | 36.23 | 36.76 | 1,669,782 | +0.46(+1.27%) |
Sep 09, 2016 | 36.86 | 36.87 | 36.30 | 36.30 | 1,511,689 | -0.84(-2.27%) |
Sep 08, 2016 | 37.39 | 37.53 | 37.12 | 37.14 | 1,472,867 | -0.53(-1.41%) |
Sep 07, 2016 | 37.90 | 37.93 | 37.63 | 37.68 | 1,502,840 | -0.19(-0.50%) |
Sep 06, 2016 | 37.76 | 37.98 | 37.64 | 37.86 | 1,658,907 | -0.16(-0.43%) |
Sep 02, 2016 | 37.93 | 38.03 | 38.03 | 38.03 | 3,219,483 | +1.29(+3.51%) |
Sep 01, 2016 | 36.53 | 36.78 | 36.42 | 36.74 | 1,458,602 | +0.41(+1.12%) |
Aug 31, 2016 | 36.21 | 36.37 | 36.10 | 36.33 | 1,449,951 | -0.09(-0.26%) |
Aug 30, 2016 | 36.64 | 36.73 | 36.38 | 36.42 | 1,082,445 | -0.23(-0.62%) |
Aug 29, 2016 | 36.45 | 36.67 | 36.43 | 36.65 | 602,894 | +0.16(+0.45%) |
Aug 26, 2016 | 36.62 | 36.95 | 36.35 | 36.49 | 1,715,121 | -0.11(-0.30%) |
Aug 25, 2016 | 36.58 | 36.72 | 36.54 | 36.60 | 1,230,738 | +0.11(+0.30%) |
Aug 24, 2016 | 36.64 | 36.64 | 36.37 | 36.49 | 1,299,714 | -0.16(-0.45%) |
Aug 23, 2016 | 36.89 | 36.96 | 36.61 | 36.65 | 1,147,030 | +0.00(+0.00%) |
Aug 22, 2016 | 36.52 | 36.73 | 36.47 | 36.65 | 1,357,812 | -0.23(-0.64%) |
Aug 19, 2016 | 36.71 | 36.89 | 36.57 | 36.89 | 980,810 | -0.13(-0.36%) |
Aug 18, 2016 | 37.03 | 37.03 | 36.86 | 37.02 | 851,096 | +0.09(+0.23%) |
Aug 17, 2016 | 36.78 | 37.00 | 36.62 | 36.93 | 1,196,710 | +0.30(+0.81%) |
Aug 16, 2016 | 36.60 | 36.78 | 36.53 | 36.64 | 1,523,933 | +0.11(+0.30%) |
Aug 15, 2016 | 36.53 | 36.71 | 36.43 | 36.53 | 1,474,463 | -0.06(-0.17%) |
Aug 12, 2016 | 36.67 | 36.78 | 36.53 | 36.59 | 999,726 | -0.20(-0.53%) |
Aug 11, 2016 | 36.63 | 36.91 | 36.54 | 36.78 | 1,359,729 | +0.64(+1.77%) |
Aug 10, 2016 | 36.27 | 36.37 | 36.03 | 36.14 | 1,147,907 | -0.09(-0.26%) |
Aug 09, 2016 | 36.05 | 36.34 | 36.03 | 36.24 | 1,445,639 | +0.30(+0.85%) |
Aug 08, 2016 | 35.82 | 35.96 | 35.75 | 35.93 | 1,571,237 | -0.17(-0.48%) |
Aug 05, 2016 | 36.06 | 36.29 | 36.04 | 36.10 | 1,363,968 | +0.05(+0.13%) |
Aug 04, 2016 | 35.89 | 36.11 | 35.87 | 36.06 | 1,144,911 | +0.20(+0.55%) |
Aug 03, 2016 | 36.02 | 36.10 | 35.80 | 35.86 | 1,453,779 | -0.62(-1.69%) |
Aug 02, 2016 | 36.66 | 36.66 | 36.38 | 36.48 | 2,067,613 | +0.40(+1.10%) |
Aug 01, 2016 | 36.13 | 36.30 | 36.06 | 36.08 | 2,557,874 | -0.25(-0.68%) |
Jul 29, 2016 | 35.99 | 36.49 | 35.95 | 36.33 | 1,322,211 | +0.22(+0.60%) |
Jul 28, 2016 | 36.17 | 36.17 | 35.95 | 36.11 | 1,365,089 | +0.27(+0.76%) |
Jul 27, 2016 | 36.04 | 36.08 | 35.66 | 35.84 | 1,874,866 | -0.42(-1.16%) |
Jul 26, 2016 | 36.35 | 36.43 | 36.12 | 36.26 | 1,683,798 | +0.14(+0.39%) |
Jul 25, 2016 | 36.14 | 36.16 | 35.94 | 36.12 | 2,326,280 | -0.05(-0.13%) |
Jul 22, 2016 | 36.06 | 36.34 | 36.05 | 36.17 | 1,619,036 | -0.07(-0.19%) |
Jul 21, 2016 | 36.28 | 36.49 | 36.12 | 36.24 | 2,219,952 | -0.19(-0.53%) |
Jul 20, 2016 | 36.52 | 36.66 | 36.41 | 36.43 | 1,292,002 | -0.03(-0.09%) |
Jul 19, 2016 | 36.50 | 36.60 | 36.35 | 36.46 | 1,240,141 | -0.50(-1.36%) |
Jul 18, 2016 | 36.83 | 37.02 | 36.73 | 36.97 | 1,005,441 | +0.18(+0.49%) |
Jul 15, 2016 | 36.87 | 36.93 | 36.69 | 36.79 | 1,588,118 | -0.02(-0.06%) |
Jul 14, 2016 | 37.17 | 37.18 | 36.75 | 36.81 | 2,699,498 | -0.13(-0.36%) |
Jul 13, 2016 | 36.77 | 37.12 | 36.73 | 36.94 | 1,292,183 | +0.24(+0.66%) |
Jul 12, 2016 | 36.70 | 36.90 | 36.49 | 36.70 | 1,835,511 | -0.15(-0.40%) |
Jul 11, 2016 | 36.64 | 36.97 | 36.56 | 36.85 | 1,174,744 | +0.00(+0.00%) |
Jul 08, 2016 | 36.86 | 36.69 | 36.69 | 36.85 | 1,379,678 | +0.16(+0.42%) |
Jul 07, 2016 | 37.01 | 37.06 | 36.54 | 36.69 | 1,844,606 | -0.02(-0.04%) |
Jul 06, 2016 | 36.39 | 36.77 | 36.17 | 36.71 | 2,200,283 | -0.40(-1.07%) |
Jul 05, 2016 | 37.11 | 37.33 | 37.02 | 37.11 | 1,845,741 | -0.17(-0.46%) |
Jul 01, 2016 | 37.46 | 37.28 | 37.28 | 37.28 | 2,017,873 | +0.09(+0.25%) |
Jun 30, 2016 | 36.46 | 37.20 | 36.40 | 37.18 | 3,074,070 | +1.09(+3.03%) |
Jun 29, 2016 | 35.77 | 36.25 | 35.67 | 36.09 | 2,304,504 | +0.83(+2.36%) |
Jun 28, 2016 | 35.27 | 35.27 | 34.78 | 35.26 | 2,268,245 | +0.90(+2.62%) |
Jun 27, 2016 | 34.28 | 34.41 | 33.91 | 34.36 | 2,975,293 | +0.02(+0.07%) |
Jun 24, 2016 | 34.86 | 35.64 | 34.31 | 34.34 | 5,010,388 | -2.44(-6.65%) |
Jun 23, 2016 | 36.60 | 36.80 | 36.18 | 36.78 | 1,868,711 | +0.80(+2.22%) |
Jun 22, 2016 | 36.06 | 36.40 | 35.94 | 35.98 | 2,807,625 | +0.01(+0.02%) |
Jun 21, 2016 | 35.59 | 36.17 | 35.54 | 35.97 | 1,913,685 | +0.80(+2.27%) |
Jun 20, 2016 | 35.55 | 35.55 | 35.15 | 35.17 | 2,566,010 | +0.80(+2.33%) |
Jun 17, 2016 | 34.30 | 34.41 | 33.98 | 34.37 | 2,081,753 | -0.08(-0.23%) |
Jun 16, 2016 | 33.75 | 34.49 | 33.64 | 34.45 | 2,135,092 | +0.47(+1.39%) |
Jun 15, 2016 | 34.18 | 34.34 | 33.95 | 33.98 | 1,963,131 | +0.12(+0.37%) |
Jun 14, 2016 | 33.87 | 34.02 | 33.68 | 33.85 | 3,059,841 | -0.61(-1.76%) |
Jun 13, 2016 | 34.57 | 34.82 | 34.40 | 34.46 | 1,852,670 | -0.65(-1.86%) |
Jun 10, 2016 | 35.29 | 35.45 | 34.93 | 35.11 | 1,881,580 | -1.06(-2.92%) |
Jun 09, 2016 | 36.14 | 36.28 | 36.05 | 36.17 | 1,016,426 | -0.26(-0.70%) |
Jun 08, 2016 | 36.43 | 36.53 | 36.33 | 36.42 | 1,118,880 | +0.05(+0.13%) |
Jun 07, 2016 | 36.65 | 36.72 | 36.35 | 36.38 | 1,537,802 | +0.16(+0.43%) |
Jun 06, 2016 | 36.36 | 36.50 | 36.10 | 36.22 | 1,150,098 | +0.11(+0.30%) |
Jun 03, 2016 | 35.78 | 36.16 | 35.72 | 36.11 | 1,325,750 | +0.50(+1.39%) |
Jun 02, 2016 | 35.46 | 35.66 | 35.41 | 35.62 | 1,196,831 | +0.00(+0.00%) |
Jun 01, 2016 | 35.48 | 35.72 | 35.48 | 35.62 | 1,915,848 | +0.26(+0.72%) |
May 31, 2016 | 36.11 | 36.11 | 35.29 | 35.36 | 2,623,216 | -0.35(-0.98%) |
May 27, 2016 | 35.72 | 35.71 | 35.71 | 35.71 | 1,199,050 | +0.15(+0.41%) |
May 26, 2016 | 35.58 | 35.76 | 35.52 | 35.56 | 1,338,012 | +0.22(+0.61%) |
May 25, 2016 | 35.64 | 35.69 | 35.34 | 35.34 | 1,295,706 | -0.11(-0.31%) |
May 24, 2016 | 34.97 | 35.47 | 34.95 | 35.45 | 1,724,318 | +0.95(+2.74%) |
May 23, 2016 | 34.50 | 34.63 | 34.42 | 34.51 | 924,638 | -0.13(-0.38%) |
May 20, 2016 | 34.86 | 34.88 | 34.61 | 34.64 | 1,448,261 | -0.01(-0.02%) |
May 19, 2016 | 34.67 | 34.71 | 34.42 | 34.65 | 1,186,607 | -0.24(-0.69%) |
May 18, 2016 | 34.86 | 35.13 | 34.61 | 34.89 | 1,427,821 | +0.12(+0.36%) |
May 17, 2016 | 35.11 | 35.21 | 34.65 | 34.76 | 1,277,922 | -0.68(-1.93%) |
May 16, 2016 | 35.13 | 35.47 | 35.08 | 35.45 | 1,307,752 | +0.39(+1.11%) |
May 13, 2016 | 35.27 | 35.45 | 35.00 | 35.06 | 878,740 | -0.38(-1.07%) |
May 12, 2016 | 35.62 | 35.66 | 35.24 | 35.44 | 1,176,776 | +0.09(+0.26%) |
May 11, 2016 | 35.45 | 35.54 | 35.31 | 35.34 | 1,134,375 | -0.23(-0.63%) |
May 10, 2016 | 35.37 | 35.58 | 35.34 | 35.57 | 1,036,296 | +0.26(+0.75%) |
May 09, 2016 | 35.25 | 35.46 | 35.22 | 35.31 | 983,707 | +0.29(+0.82%) |
May 06, 2016 | 34.75 | 35.06 | 34.71 | 35.02 | 1,043,347 | +0.17(+0.49%) |
May 05, 2016 | 34.76 | 34.98 | 34.72 | 34.85 | 1,034,778 | +0.05(+0.16%) |
May 04, 2016 | 34.56 | 34.86 | 34.54 | 34.79 | 1,339,607 | -0.06(-0.18%) |
May 03, 2016 | 34.93 | 35.08 | 34.79 | 34.86 | 1,386,082 | -0.32(-0.90%) |
May 02, 2016 | 34.86 | 35.23 | 34.74 | 35.17 | 1,191,963 | +0.36(+1.03%) |
Apr 29, 2016 | 34.65 | 34.96 | 34.54 | 34.82 | 2,076,635 | -0.21(-0.60%) |
Apr 28, 2016 | 34.72 | 35.23 | 34.70 | 35.03 | 1,448,893 | -0.05(-0.13%) |
Apr 27, 2016 | 35.03 | 35.23 | 34.80 | 35.07 | 2,904,797 | -0.12(-0.34%) |
Apr 26, 2016 | 35.43 | 35.59 | 35.15 | 35.19 | 1,523,710 | -0.39(-1.08%) |
Apr 25, 2016 | 35.24 | 35.61 | 35.22 | 35.58 | 1,609,729 | +0.17(+0.48%) |
Apr 22, 2016 | 35.49 | 35.54 | 35.11 | 35.41 | 1,977,419 | -0.43(-1.20%) |
Apr 21, 2016 | 35.99 | 36.08 | 35.80 | 35.84 | 1,648,021 | -0.78(-2.12%) |
Apr 20, 2016 | 36.61 | 36.87 | 36.50 | 36.62 | 1,519,235 | -0.17(-0.46%) |
Apr 19, 2016 | 36.73 | 36.88 | 36.69 | 36.79 | 1,969,977 | +0.78(+2.16%) |
Apr 18, 2016 | 35.79 | 36.07 | 35.78 | 36.01 | 1,639,132 | +0.13(+0.36%) |
Apr 15, 2016 | 35.72 | 35.90 | 35.69 | 35.88 | 1,478,701 | +0.33(+0.93%) |
Apr 14, 2016 | 35.82 | 35.84 | 35.54 | 35.55 | 1,767,339 | -0.05(-0.15%) |
Apr 13, 2016 | 35.74 | 35.80 | 35.45 | 35.60 | 2,082,860 | +0.03(+0.09%) |
Apr 12, 2016 | 35.50 | 35.60 | 35.28 | 35.57 | 1,170,056 | +0.35(+1.01%) |
Apr 11, 2016 | 35.32 | 35.51 | 35.22 | 35.22 | 1,493,276 | +0.12(+0.33%) |
Apr 08, 2016 | 35.12 | 35.22 | 35.01 | 35.10 | 909,323 | +0.06(+0.18%) |
Apr 07, 2016 | 35.09 | 35.29 | 34.91 | 35.04 | 1,214,678 | -0.25(-0.70%) |
Apr 06, 2016 | 34.87 | 35.29 | 34.85 | 35.29 | 1,356,446 | +0.55(+1.57%) |
Apr 05, 2016 | 34.75 | 34.85 | 34.61 | 34.74 | 1,558,129 | -0.17(-0.49%) |
Apr 04, 2016 | 35.20 | 35.20 | 34.84 | 34.91 | 2,097,710 | +0.18(+0.53%) |
Apr 01, 2016 | 34.25 | 34.74 | 34.25 | 34.72 | 1,233,512 | -0.06(-0.18%) |
Mar 31, 2016 | 35.10 | 35.10 | 34.75 | 34.78 | 1,515,625 | -0.45(-1.29%) |
Mar 30, 2016 | 35.43 | 35.58 | 35.15 | 35.24 | 1,832,898 | +0.24(+0.68%) |
Mar 29, 2016 | 34.82 | 35.02 | 34.68 | 35.00 | 2,012,636 | +0.51(+1.47%) |
Mar 28, 2016 | 34.48 | 34.62 | 34.39 | 34.49 | 785,350 | +0.13(+0.38%) |
Mar 24, 2016 | 34.34 | 34.36 | 34.36 | 34.36 | 1,570,682 | +0.02(+0.07%) |
Mar 23, 2016 | 34.38 | 34.45 | 34.26 | 34.34 | 1,360,166 | +0.36(+1.06%) |
Mar 22, 2016 | 33.85 | 34.05 | 33.84 | 33.98 | 1,389,188 | -0.35(-1.01%) |
Mar 21, 2016 | 34.27 | 34.47 | 34.27 | 34.32 | 1,319,104 | -0.29(-0.85%) |
Mar 18, 2016 | 34.52 | 34.85 | 34.45 | 34.62 | 1,786,288 | -0.08(-0.22%) |
Mar 17, 2016 | 34.26 | 34.78 | 34.15 | 34.69 | 1,814,343 | +0.45(+1.30%) |
Mar 16, 2016 | 33.94 | 34.29 | 33.79 | 34.25 | 1,517,064 | -0.08(-0.22%) |
Mar 15, 2016 | 34.15 | 34.47 | 34.12 | 34.32 | 1,181,334 | +0.10(+0.29%) |
Mar 14, 2016 | 34.35 | 34.43 | 34.17 | 34.22 | 1,569,670 | -0.14(-0.40%) |
Mar 11, 2016 | 34.30 | 34.38 | 34.18 | 34.36 | 1,557,460 | +0.38(+1.11%) |
Mar 10, 2016 | 34.61 | 34.76 | 33.69 | 33.98 | 2,134,592 | -0.17(-0.50%) |
Mar 09, 2016 | 34.22 | 34.38 | 34.07 | 34.15 | 1,425,731 | +0.18(+0.52%) |
Mar 08, 2016 | 33.87 | 34.16 | 33.79 | 33.98 | 1,376,935 | +0.12(+0.34%) |
Mar 07, 2016 | 33.69 | 33.95 | 33.60 | 33.86 | 1,195,772 | -0.28(-0.81%) |
Mar 04, 2016 | 34.18 | 34.23 | 34.05 | 34.14 | 1,735,947 | +0.45(+1.35%) |
Mar 03, 2016 | 33.22 | 33.70 | 33.22 | 33.68 | 1,432,730 | +0.29(+0.88%) |
Mar 02, 2016 | 33.42 | 33.45 | 33.06 | 33.39 | 1,930,630 | -0.59(-1.74%) |
Mar 01, 2016 | 33.58 | 34.05 | 33.58 | 33.98 | 1,739,163 | +1.02(+3.08%) |
Feb 29, 2016 | 33.02 | 33.34 | 32.97 | 32.97 | 1,430,570 | -0.15(-0.46%) |
Feb 26, 2016 | 33.56 | 33.62 | 33.09 | 33.12 | 1,181,441 | -0.48(-1.44%) |
Feb 25, 2016 | 33.43 | 33.61 | 33.38 | 33.61 | 1,091,329 | +0.54(+1.63%) |
Feb 24, 2016 | 32.76 | 33.10 | 32.60 | 33.07 | 1,686,476 | -0.08(-0.23%) |
Feb 23, 2016 | 33.42 | 33.58 | 33.15 | 33.15 | 1,336,981 | -0.46(-1.37%) |
Feb 22, 2016 | 33.49 | 33.75 | 33.49 | 33.61 | 1,280,035 | +0.00(+0.00%) |
Feb 19, 2016 | 33.31 | 33.64 | 33.26 | 33.61 | 2,067,562 | +0.14(+0.41%) |
Feb 18, 2016 | 33.64 | 33.70 | 33.38 | 33.47 | 1,824,429 | -0.25(-0.75%) |
Feb 17, 2016 | 33.54 | 33.82 | 33.42 | 33.72 | 1,605,704 | +0.32(+0.97%) |
Feb 16, 2016 | 33.53 | 33.53 | 33.09 | 33.40 | 2,234,629 | +0.29(+0.88%) |
Feb 12, 2016 | 32.63 | 33.11 | 33.11 | 33.11 | 2,239,843 | +0.50(+1.53%) |
Feb 11, 2016 | 32.60 | 32.71 | 32.34 | 32.61 | 2,660,585 | -0.16(-0.49%) |
Feb 10, 2016 | 33.22 | 33.23 | 32.73 | 32.77 | 2,049,106 | -0.13(-0.40%) |
Feb 09, 2016 | 32.47 | 33.08 | 32.46 | 32.90 | 1,965,397 | -0.23(-0.70%) |
Feb 08, 2016 | 32.81 | 33.25 | 32.63 | 33.13 | 3,443,486 | -0.25(-0.74%) |
Feb 05, 2016 | 33.53 | 33.55 | 33.10 | 33.38 | 2,975,391 | -0.02(-0.05%) |
Feb 04, 2016 | 33.34 | 33.51 | 33.15 | 33.39 | 2,332,456 | -0.68(-1.99%) |
Feb 03, 2016 | 34.06 | 34.14 | 33.59 | 34.07 | 2,603,193 | +0.32(+0.93%) |
Feb 02, 2016 | 33.97 | 34.01 | 33.66 | 33.75 | 1,891,974 | -0.19(-0.56%) |
Feb 01, 2016 | 33.62 | 34.06 | 33.59 | 33.94 | 2,121,879 | +0.11(+0.34%) |
Jan 29, 2016 | 33.23 | 33.84 | 33.14 | 33.83 | 1,646,574 | +0.96(+2.91%) |
Jan 28, 2016 | 32.78 | 33.01 | 32.50 | 32.87 | 1,622,754 | +0.21(+0.63%) |
Jan 27, 2016 | 32.81 | 33.07 | 32.49 | 32.67 | 1,979,399 | +0.09(+0.28%) |
Jan 26, 2016 | 32.13 | 32.68 | 32.10 | 32.58 | 1,661,198 | +0.40(+1.23%) |
Jan 25, 2016 | 32.42 | 32.45 | 32.15 | 32.18 | 1,807,543 | -0.11(-0.35%) |
Jan 22, 2016 | 32.09 | 32.37 | 31.98 | 32.29 | 1,884,125 | +0.81(+2.57%) |
Jan 21, 2016 | 31.35 | 31.67 | 30.96 | 31.48 | 2,288,337 | +0.34(+1.08%) |
Jan 20, 2016 | 31.29 | 31.39 | 30.54 | 31.15 | 2,384,062 | -0.70(-2.18%) |
Jan 19, 2016 | 31.84 | 32.04 | 31.67 | 31.84 | 2,524,240 | +1.21(+3.94%) |
Jan 15, 2016 | 30.64 | 30.64 | 30.64 | 30.64 | 2,225,538 | -0.79(-2.50%) |
Jan 14, 2016 | 31.27 | 31.58 | 31.09 | 31.42 | 2,410,455 | +0.18(+0.59%) |
Jan 13, 2016 | 31.90 | 31.95 | 31.21 | 31.24 | 2,038,680 | -0.43(-1.35%) |
Jan 12, 2016 | 31.43 | 31.76 | 31.12 | 31.67 | 2,703,212 | +0.58(+1.87%) |
Jan 11, 2016 | 31.19 | 31.23 | 30.75 | 31.09 | 1,782,083 | +0.18(+0.57%) |
Jan 08, 2016 | 31.38 | 31.38 | 30.86 | 30.91 | 2,038,169 | -0.31(-0.98%) |
Jan 07, 2016 | 31.25 | 31.51 | 31.11 | 31.22 | 1,715,712 | -0.50(-1.57%) |
Jan 06, 2016 | 31.59 | 31.83 | 31.51 | 31.71 | 1,907,602 | -0.46(-1.43%) |
Jan 05, 2016 | 32.06 | 32.29 | 31.93 | 32.17 | 1,671,710 | -0.08(-0.24%) |
Jan 04, 2016 | 32.27 | 32.29 | 31.74 | 32.25 | 2,030,734 | -0.70(-2.13%) |
Dec 31, 2015 | 33.31 | 32.95 | 32.95 | 32.95 | 917,722 | -0.48(-1.44%) |
Dec 30, 2015 | 33.63 | 33.66 | 33.43 | 33.43 | 1,132,983 | -0.16(-0.48%) |
Dec 29, 2015 | 33.47 | 33.65 | 33.39 | 33.59 | 1,673,368 | +0.41(+1.22%) |
Dec 28, 2015 | 33.11 | 33.23 | 33.04 | 33.19 | 848,887 | +0.04(+0.12%) |
Dec 24, 2015 | 33.13 | 33.15 | 33.15 | 33.15 | 608,761 | +0.00(+0.00%) |
Dec 23, 2015 | 32.80 | 33.15 | 32.78 | 33.15 | 1,649,019 | +0.67(+2.07%) |
Dec 22, 2015 | 32.32 | 32.52 | 32.08 | 32.48 | 1,877,259 | +0.21(+0.66%) |
Dec 21, 2015 | 32.68 | 32.69 | 32.02 | 32.26 | 1,472,104 | +0.05(+0.17%) |
Dec 18, 2015 | 32.48 | 32.52 | 32.21 | 32.21 | 2,193,799 | -0.51(-1.56%) |
Dec 17, 2015 | 32.83 | 32.97 | 32.71 | 32.72 | 1,645,365 | -0.37(-1.11%) |
Dec 16, 2015 | 32.82 | 33.17 | 32.66 | 33.09 | 1,646,847 | +0.65(+2.00%) |
Dec 15, 2015 | 32.39 | 32.62 | 32.39 | 32.44 | 2,008,651 | +0.41(+1.26%) |
Dec 14, 2015 | 32.02 | 32.15 | 31.69 | 32.03 | 3,184,922 | +0.05(+0.17%) |
Dec 11, 2015 | 32.20 | 32.31 | 31.93 | 31.98 | 2,223,132 | -0.55(-1.69%) |
Dec 10, 2015 | 32.71 | 32.77 | 32.47 | 32.53 | 2,125,506 | -0.22(-0.68%) |
Dec 09, 2015 | 32.89 | 33.14 | 32.54 | 32.75 | 2,410,353 | +0.05(+0.14%) |
Dec 08, 2015 | 32.64 | 32.81 | 32.53 | 32.71 | 1,903,745 | -0.39(-1.18%) |
Dec 07, 2015 | 33.00 | 33.15 | 32.89 | 33.10 | 1,413,103 | +0.37(+1.12%) |
Dec 04, 2015 | 32.09 | 32.76 | 32.06 | 32.73 | 1,924,947 | +0.55(+1.71%) |
Dec 03, 2015 | 32.73 | 32.74 | 32.07 | 32.18 | 2,410,845 | -0.72(-2.18%) |
Dec 02, 2015 | 33.00 | 33.19 | 32.87 | 32.90 | 1,818,246 | +0.05(+0.16%) |