Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.26 | 32.26 | 32.26 | 0 | -0.24(-0.73%) | |
Dec 29, 2016 | 32.80 | 32.97 | 32.48 | 32.50 | 2,245,045 | -0.30(-0.91%) |
Dec 28, 2016 | 33.26 | 33.31 | 32.73 | 32.80 | 2,373,839 | -0.34(-1.02%) |
Dec 27, 2016 | 33.09 | 33.33 | 33.00 | 33.14 | 1,035,310 | +0.10(+0.31%) |
Dec 23, 2016 | 33.04 | 33.04 | 33.04 | 0 | +0.15(+0.45%) | |
Dec 22, 2016 | 33.00 | 33.01 | 32.70 | 32.89 | 2,073,415 | -0.11(-0.34%) |
Dec 21, 2016 | 33.16 | 33.33 | 32.89 | 33.00 | 2,976,853 | -0.17(-0.52%) |
Dec 20, 2016 | 32.96 | 33.24 | 32.82 | 33.17 | 3,382,676 | +0.25(+0.75%) |
Dec 19, 2016 | 32.79 | 33.22 | 32.72 | 32.93 | 2,798,645 | +0.06(+0.17%) |
Dec 16, 2016 | 33.15 | 33.29 | 32.81 | 32.87 | 6,354,852 | -0.14(-0.41%) |
Dec 15, 2016 | 33.18 | 33.45 | 32.89 | 33.01 | 5,665,804 | -0.17(-0.52%) |
Dec 14, 2016 | 33.51 | 33.78 | 33.07 | 33.18 | 3,467,548 | -0.43(-1.29%) |
Dec 13, 2016 | 33.75 | 33.90 | 33.42 | 33.61 | 4,779,520 | +0.04(+0.10%) |
Dec 12, 2016 | 33.86 | 34.04 | 33.40 | 33.58 | 3,828,053 | -0.29(-0.86%) |
Dec 09, 2016 | 34.28 | 34.28 | 33.56 | 33.87 | 7,632,526 | -0.20(-0.57%) |
Dec 08, 2016 | 33.74 | 34.23 | 33.54 | 34.06 | 6,181,837 | +0.22(+0.65%) |
Dec 07, 2016 | 32.38 | 34.01 | 32.15 | 33.84 | 7,309,713 | +1.60(+4.97%) |
Dec 06, 2016 | 32.58 | 32.78 | 32.05 | 32.24 | 7,151,398 | -0.49(-1.50%) |
Dec 05, 2016 | 31.98 | 32.78 | 31.85 | 32.73 | 7,443,579 | +1.16(+3.66%) |
Dec 02, 2016 | 31.41 | 31.68 | 31.07 | 31.58 | 3,591,527 | +0.03(+0.10%) |
Dec 01, 2016 | 29.41 | 31.68 | 29.41 | 31.55 | 4,418,275 | +0.45(+1.43%) |
Nov 30, 2016 | 30.87 | 31.34 | 30.70 | 31.10 | 4,422,623 | +0.44(+1.44%) |
Nov 29, 2016 | 30.49 | 30.75 | 30.27 | 30.66 | 3,905,170 | +0.14(+0.44%) |
Nov 28, 2016 | 30.97 | 31.03 | 30.49 | 30.52 | 2,967,958 | -0.50(-1.61%) |
Nov 25, 2016 | 31.12 | 31.12 | 30.71 | 31.03 | 1,432,844 | +0.01(+0.03%) |
Nov 23, 2016 | 31.02 | 31.02 | 31.02 | 0 | +0.62(+2.02%) | |
Nov 22, 2016 | 30.21 | 30.44 | 30.10 | 30.40 | 3,069,849 | +0.31(+1.01%) |
Nov 21, 2016 | 30.04 | 30.28 | 29.97 | 30.09 | 2,480,985 | +0.18(+0.60%) |
Nov 18, 2016 | 29.92 | 30.08 | 29.83 | 29.91 | 2,730,744 | -0.12(-0.40%) |
Nov 17, 2016 | 30.01 | 30.21 | 29.95 | 30.03 | 3,065,899 | -0.14(-0.46%) |
Nov 16, 2016 | 30.22 | 30.23 | 29.92 | 30.17 | 3,616,405 | -0.05(-0.15%) |
Nov 15, 2016 | 29.65 | 30.25 | 29.50 | 30.22 | 4,580,994 | +0.54(+1.81%) |
Nov 14, 2016 | 29.57 | 29.85 | 29.27 | 29.68 | 4,405,441 | +0.19(+0.64%) |
Nov 11, 2016 | 29.86 | 30.12 | 29.10 | 29.49 | 4,938,300 | -0.58(-1.92%) |
Nov 10, 2016 | 28.97 | 30.10 | 28.97 | 30.07 | 8,773,543 | +1.18(+4.09%) |
Nov 09, 2016 | 26.61 | 29.03 | 26.61 | 28.89 | 5,517,217 | +1.20(+4.32%) |
Nov 08, 2016 | 27.74 | 27.85 | 27.32 | 27.69 | 3,270,902 | -0.10(-0.36%) |
Nov 07, 2016 | 27.63 | 27.85 | 27.49 | 27.79 | 3,613,148 | +0.62(+2.27%) |
Nov 04, 2016 | 26.73 | 27.49 | 26.73 | 27.17 | 4,581,372 | +0.19(+0.70%) |
Nov 03, 2016 | 27.22 | 27.39 | 26.91 | 26.98 | 4,058,476 | -0.19(-0.72%) |
Nov 02, 2016 | 27.21 | 27.49 | 27.09 | 27.18 | 4,429,419 | -0.03(-0.13%) |
Nov 01, 2016 | 27.43 | 27.68 | 26.97 | 27.21 | 3,290,140 | -0.16(-0.58%) |
Oct 31, 2016 | 27.72 | 27.84 | 27.35 | 27.37 | 4,961,269 | -0.23(-0.85%) |
Oct 28, 2016 | 27.58 | 27.82 | 27.47 | 27.61 | 5,252,145 | +0.05(+0.20%) |
Oct 27, 2016 | 27.62 | 27.69 | 27.17 | 27.55 | 4,275,909 | +0.01(+0.04%) |
Oct 26, 2016 | 27.19 | 27.66 | 26.93 | 27.54 | 5,436,264 | +0.23(+0.84%) |
Oct 25, 2016 | 27.42 | 28.30 | 27.04 | 27.31 | 9,430,718 | -0.77(-2.73%) |
Oct 24, 2016 | 28.35 | 28.68 | 28.08 | 28.08 | 4,560,452 | -0.07(-0.27%) |
Oct 21, 2016 | 27.88 | 28.26 | 27.57 | 28.16 | 4,131,821 | -0.07(-0.25%) |
Oct 20, 2016 | 28.38 | 28.38 | 27.88 | 28.23 | 3,150,480 | -0.16(-0.56%) |
Oct 19, 2016 | 28.14 | 28.50 | 28.09 | 28.39 | 2,846,422 | +0.02(+0.05%) |
Oct 18, 2016 | 28.64 | 28.76 | 28.31 | 28.37 | 3,048,396 | +0.05(+0.19%) |
Oct 17, 2016 | 28.36 | 28.50 | 28.29 | 28.32 | 1,978,491 | -0.00(-0.02%) |
Oct 14, 2016 | 28.43 | 28.61 | 28.25 | 28.32 | 2,175,118 | +0.06(+0.23%) |
Oct 13, 2016 | 28.33 | 28.42 | 28.06 | 28.26 | 3,063,285 | -0.38(-1.32%) |
Oct 12, 2016 | 28.58 | 28.93 | 28.20 | 28.63 | 4,581,807 | +0.01(+0.03%) |
Oct 11, 2016 | 29.13 | 29.21 | 28.49 | 28.62 | 4,380,952 | -0.54(-1.85%) |
Oct 10, 2016 | 29.58 | 29.66 | 29.12 | 29.16 | 2,377,713 | -0.26(-0.88%) |
Oct 07, 2016 | 29.88 | 29.98 | 29.28 | 29.42 | 3,137,830 | -0.36(-1.22%) |
Oct 06, 2016 | 29.81 | 29.82 | 29.58 | 29.79 | 2,175,283 | -0.03(-0.10%) |
Oct 05, 2016 | 29.53 | 29.91 | 29.26 | 29.82 | 2,439,337 | +0.36(+1.24%) |
Oct 04, 2016 | 29.29 | 29.82 | 29.25 | 29.45 | 3,854,942 | +0.16(+0.54%) |
Oct 03, 2016 | 29.15 | 29.37 | 29.09 | 29.29 | 1,975,848 | -0.00(-0.02%) |
Sep 30, 2016 | 29.11 | 29.56 | 28.90 | 29.30 | 4,342,043 | +0.44(+1.54%) |
Sep 29, 2016 | 29.10 | 29.34 | 28.80 | 28.85 | 2,858,225 | -0.31(-1.06%) |
Sep 28, 2016 | 28.65 | 29.18 | 28.65 | 29.16 | 2,415,474 | +0.56(+1.97%) |
Sep 27, 2016 | 28.46 | 28.63 | 28.30 | 28.60 | 3,012,291 | +0.09(+0.33%) |
Sep 26, 2016 | 28.69 | 28.82 | 28.48 | 28.50 | 2,672,265 | -0.37(-1.28%) |
Sep 23, 2016 | 29.12 | 29.23 | 28.46 | 28.87 | 2,883,908 | -0.26(-0.89%) |
Sep 22, 2016 | 29.07 | 29.29 | 28.91 | 29.13 | 3,285,239 | +0.33(+1.16%) |
Sep 21, 2016 | 28.61 | 28.87 | 28.53 | 28.80 | 4,174,158 | +0.25(+0.87%) |
Sep 20, 2016 | 28.47 | 28.66 | 28.36 | 28.55 | 6,543,513 | +0.30(+1.06%) |
Sep 19, 2016 | 28.39 | 28.57 | 28.19 | 28.25 | 3,362,912 | +0.05(+0.19%) |
Sep 16, 2016 | 28.20 | 28.39 | 27.92 | 28.20 | 6,445,370 | -0.18(-0.63%) |
Sep 15, 2016 | 28.29 | 28.46 | 28.08 | 28.38 | 5,521,508 | +0.09(+0.33%) |
Sep 14, 2016 | 27.51 | 28.38 | 27.51 | 28.28 | 3,075,245 | +0.19(+0.67%) |
Sep 13, 2016 | 28.22 | 28.38 | 28.01 | 28.09 | 3,346,572 | -0.40(-1.42%) |
Sep 12, 2016 | 27.77 | 28.54 | 27.68 | 28.49 | 4,576,420 | +0.53(+1.89%) |
Sep 09, 2016 | 28.39 | 28.56 | 27.96 | 27.97 | 4,597,348 | -0.68(-2.38%) |
Sep 08, 2016 | 28.74 | 28.74 | 28.49 | 28.65 | 5,614,738 | -0.00(-0.02%) |
Sep 07, 2016 | 28.90 | 28.90 | 28.58 | 28.65 | 10,033,257 | -0.17(-0.61%) |
Sep 06, 2016 | 29.37 | 29.48 | 28.77 | 28.83 | 8,131,965 | -0.68(-2.31%) |
Sep 02, 2016 | 29.88 | 29.51 | 29.51 | 29.51 | 5,066,165 | -0.17(-0.57%) |
Sep 01, 2016 | 29.90 | 29.99 | 29.35 | 29.68 | 3,745,704 | -0.14(-0.48%) |
Aug 31, 2016 | 30.01 | 30.09 | 29.68 | 29.83 | 2,449,824 | -0.33(-1.09%) |
Aug 30, 2016 | 30.05 | 30.19 | 29.90 | 30.15 | 3,346,584 | +0.11(+0.37%) |
Aug 29, 2016 | 29.83 | 30.16 | 29.66 | 30.05 | 2,285,841 | +0.21(+0.72%) |
Aug 26, 2016 | 29.96 | 30.28 | 29.71 | 29.83 | 2,385,806 | -0.04(-0.13%) |
Aug 25, 2016 | 29.76 | 29.88 | 29.66 | 29.87 | 1,706,495 | +0.09(+0.30%) |
Aug 24, 2016 | 29.84 | 30.00 | 29.73 | 29.78 | 2,401,510 | -0.13(-0.45%) |
Aug 23, 2016 | 29.96 | 30.15 | 29.91 | 29.92 | 2,292,601 | +0.05(+0.18%) |
Aug 22, 2016 | 29.72 | 29.97 | 29.69 | 29.86 | 3,391,815 | -0.00(-0.02%) |
Aug 19, 2016 | 29.63 | 29.89 | 29.56 | 29.87 | 4,911,620 | +0.19(+0.64%) |
Aug 18, 2016 | 29.53 | 29.68 | 29.41 | 29.68 | 3,172,646 | +0.23(+0.78%) |
Aug 17, 2016 | 29.37 | 29.47 | 28.80 | 29.45 | 3,112,207 | +0.10(+0.34%) |
Aug 16, 2016 | 29.21 | 29.50 | 29.12 | 29.35 | 5,282,601 | +0.02(+0.08%) |
Aug 15, 2016 | 28.73 | 29.38 | 28.73 | 29.32 | 4,599,842 | +0.56(+1.94%) |
Aug 12, 2016 | 28.74 | 28.94 | 28.69 | 28.76 | 2,392,973 | -0.09(-0.33%) |
Aug 11, 2016 | 28.91 | 29.00 | 28.56 | 28.86 | 1,925,931 | +0.09(+0.31%) |
Aug 10, 2016 | 28.88 | 29.00 | 28.66 | 28.77 | 2,745,795 | +0.01(+0.03%) |
Aug 09, 2016 | 28.90 | 29.08 | 28.62 | 28.76 | 2,702,468 | -0.09(-0.31%) |
Aug 08, 2016 | 28.88 | 29.06 | 28.77 | 28.85 | 2,261,961 | +0.08(+0.28%) |
Aug 05, 2016 | 28.57 | 28.83 | 28.55 | 28.77 | 3,403,313 | +0.30(+1.06%) |
Aug 04, 2016 | 28.68 | 28.81 | 28.35 | 28.47 | 4,801,466 | -0.20(-0.69%) |
Aug 03, 2016 | 28.52 | 28.81 | 28.31 | 28.66 | 4,687,278 | -0.03(-0.12%) |
Aug 02, 2016 | 29.00 | 29.09 | 28.64 | 28.70 | 5,229,049 | -0.36(-1.23%) |
Aug 01, 2016 | 29.21 | 29.33 | 28.85 | 29.06 | 3,910,620 | -0.21(-0.73%) |
Jul 29, 2016 | 29.07 | 29.37 | 28.49 | 29.27 | 5,045,907 | +0.22(+0.75%) |
Jul 28, 2016 | 29.24 | 29.30 | 28.72 | 29.05 | 5,434,073 | -0.27(-0.93%) |
Jul 27, 2016 | 29.14 | 29.58 | 28.97 | 29.32 | 7,280,591 | +0.36(+1.23%) |
Jul 26, 2016 | 27.90 | 29.05 | 27.87 | 28.97 | 10,202,306 | +1.22(+4.38%) |
Jul 25, 2016 | 27.23 | 27.75 | 27.13 | 27.75 | 7,975,586 | +0.45(+1.65%) |
Jul 22, 2016 | 27.29 | 27.32 | 26.85 | 27.30 | 3,335,167 | +0.14(+0.53%) |
Jul 21, 2016 | 27.21 | 27.56 | 26.80 | 27.16 | 4,636,849 | -0.13(-0.47%) |
Jul 20, 2016 | 26.72 | 27.43 | 26.68 | 27.28 | 5,789,694 | +0.66(+2.46%) |
Jul 19, 2016 | 26.46 | 27.05 | 26.41 | 26.63 | 4,788,763 | -0.44(-1.63%) |
Jul 18, 2016 | 26.69 | 27.17 | 26.52 | 27.07 | 4,879,931 | +0.36(+1.36%) |
Jul 15, 2016 | 27.01 | 27.01 | 26.65 | 26.71 | 4,095,913 | -0.13(-0.48%) |
Jul 14, 2016 | 27.11 | 27.30 | 26.84 | 26.84 | 3,657,991 | +0.08(+0.32%) |
Jul 13, 2016 | 27.04 | 27.04 | 26.63 | 26.75 | 3,371,074 | -0.12(-0.44%) |
Jul 12, 2016 | 26.59 | 26.93 | 26.34 | 26.87 | 5,182,101 | +0.57(+2.15%) |
Jul 11, 2016 | 25.89 | 26.37 | 25.88 | 26.31 | 4,109,399 | +0.44(+1.69%) |
Jul 08, 2016 | 25.53 | 25.96 | 25.19 | 25.87 | 6,946,428 | +0.68(+2.70%) |
Jul 07, 2016 | 25.22 | 25.41 | 24.91 | 25.19 | 4,575,096 | +0.13(+0.54%) |
Jul 05, 2016 | 25.64 | 25.64 | 24.80 | 25.06 | 3,304,697 | -0.68(-2.62%) |
Jul 01, 2016 | 25.76 | 25.73 | 25.73 | 25.73 | 3,537,151 | -0.01(-0.06%) |
Jun 30, 2016 | 25.29 | 25.75 | 25.02 | 25.75 | 6,183,449 | +0.61(+2.43%) |
Jun 29, 2016 | 24.98 | 25.31 | 24.82 | 25.14 | 4,723,027 | +0.40(+1.63%) |
Jun 28, 2016 | 24.32 | 24.74 | 24.19 | 24.73 | 7,014,395 | +0.47(+1.94%) |
Jun 27, 2016 | 25.28 | 25.45 | 23.91 | 24.26 | 12,993,490 | -1.53(-5.95%) |
Jun 24, 2016 | 26.28 | 26.73 | 25.71 | 25.80 | 19,457,504 | -2.17(-7.77%) |
Jun 23, 2016 | 27.57 | 27.98 | 27.39 | 27.97 | 3,182,026 | +0.75(+2.75%) |
Jun 22, 2016 | 27.11 | 27.43 | 27.02 | 27.22 | 3,333,001 | +0.13(+0.48%) |
Jun 21, 2016 | 27.04 | 27.13 | 26.77 | 27.09 | 3,965,479 | -0.17(-0.64%) |
Jun 20, 2016 | 27.35 | 27.69 | 27.26 | 27.27 | 3,240,447 | +0.28(+1.03%) |
Jun 17, 2016 | 26.95 | 27.33 | 26.85 | 26.99 | 7,015,813 | +0.08(+0.30%) |
Jun 16, 2016 | 26.55 | 27.00 | 26.27 | 26.91 | 3,197,242 | +0.17(+0.63%) |
Jun 15, 2016 | 26.87 | 27.10 | 26.69 | 26.74 | 3,625,244 | -0.12(-0.44%) |
Jun 14, 2016 | 26.95 | 27.01 | 26.60 | 26.86 | 3,878,996 | -0.22(-0.81%) |
Jun 13, 2016 | 27.20 | 27.50 | 27.00 | 27.08 | 3,283,335 | -0.17(-0.62%) |
Jun 10, 2016 | 27.48 | 27.61 | 27.00 | 27.25 | 3,513,449 | -0.56(-2.02%) |
Jun 09, 2016 | 28.03 | 28.03 | 27.68 | 27.81 | 2,017,628 | -0.44(-1.55%) |
Jun 08, 2016 | 28.00 | 28.52 | 27.96 | 28.24 | 3,435,402 | +0.36(+1.28%) |
Jun 07, 2016 | 27.71 | 28.14 | 27.71 | 27.89 | 4,008,577 | +0.21(+0.75%) |
Jun 06, 2016 | 27.30 | 27.75 | 27.23 | 27.68 | 4,033,049 | +0.43(+1.57%) |
Jun 03, 2016 | 27.49 | 27.61 | 27.06 | 27.25 | 6,042,277 | -0.67(-2.40%) |
Jun 02, 2016 | 27.59 | 27.93 | 27.52 | 27.92 | 3,098,475 | +0.29(+1.04%) |
Jun 01, 2016 | 27.56 | 27.70 | 27.24 | 27.63 | 3,297,194 | -0.04(-0.14%) |
May 31, 2016 | 27.57 | 27.88 | 27.43 | 27.67 | 3,729,185 | +0.06(+0.22%) |
May 27, 2016 | 27.59 | 27.61 | 27.61 | 27.61 | 2,089,411 | +0.08(+0.29%) |
May 26, 2016 | 27.51 | 27.72 | 27.43 | 27.53 | 3,486,416 | +0.00(+0.00%) |
May 25, 2016 | 27.10 | 27.63 | 27.05 | 27.53 | 4,160,006 | +0.65(+2.40%) |
May 24, 2016 | 26.58 | 26.99 | 26.53 | 26.89 | 3,547,507 | +0.49(+1.84%) |
May 23, 2016 | 26.54 | 26.63 | 26.31 | 26.40 | 2,791,694 | -0.10(-0.37%) |
May 20, 2016 | 26.57 | 26.79 | 26.44 | 26.50 | 4,623,945 | +0.02(+0.09%) |
May 19, 2016 | 27.18 | 27.26 | 26.30 | 26.48 | 9,088,154 | -0.94(-3.42%) |
May 18, 2016 | 27.84 | 27.99 | 27.27 | 27.41 | 4,334,214 | -0.58(-2.07%) |
May 17, 2016 | 28.14 | 28.47 | 27.91 | 27.99 | 2,629,674 | -0.18(-0.65%) |
May 16, 2016 | 27.74 | 28.29 | 27.74 | 28.18 | 3,976,755 | +0.49(+1.77%) |
May 13, 2016 | 28.04 | 28.32 | 27.60 | 27.69 | 2,673,039 | -0.45(-1.60%) |
May 12, 2016 | 28.27 | 28.55 | 27.92 | 28.14 | 3,429,539 | -0.00(-0.02%) |
May 11, 2016 | 28.43 | 28.57 | 28.12 | 28.14 | 3,887,780 | -0.33(-1.16%) |
May 10, 2016 | 28.01 | 28.50 | 27.77 | 28.47 | 4,453,770 | +0.87(+3.17%) |
May 09, 2016 | 28.41 | 28.42 | 27.54 | 27.60 | 4,929,653 | +0.15(+0.54%) |
May 06, 2016 | 27.27 | 27.55 | 27.06 | 27.45 | 5,349,940 | -0.03(-0.13%) |
May 05, 2016 | 27.67 | 27.68 | 27.35 | 27.49 | 3,902,074 | -0.14(-0.50%) |
May 04, 2016 | 28.37 | 28.37 | 27.42 | 27.62 | 6,856,688 | -0.97(-3.40%) |
May 03, 2016 | 28.72 | 28.78 | 28.40 | 28.60 | 4,160,272 | -0.40(-1.38%) |
May 02, 2016 | 29.25 | 29.34 | 28.86 | 29.00 | 4,708,230 | -0.12(-0.41%) |
Apr 29, 2016 | 29.22 | 29.66 | 28.96 | 29.12 | 4,724,160 | -0.33(-1.12%) |
Apr 28, 2016 | 29.61 | 29.97 | 29.33 | 29.45 | 4,451,977 | -0.32(-1.08%) |
Apr 27, 2016 | 29.62 | 30.08 | 29.30 | 29.77 | 8,923,479 | +0.64(+2.21%) |
Apr 26, 2016 | 28.66 | 29.22 | 27.84 | 29.13 | 9,762,997 | +1.42(+5.14%) |
Apr 25, 2016 | 27.91 | 27.92 | 27.57 | 27.70 | 5,029,408 | -0.22(-0.78%) |
Apr 22, 2016 | 27.67 | 28.07 | 27.57 | 27.92 | 4,685,443 | +0.29(+1.04%) |
Apr 21, 2016 | 27.96 | 28.02 | 27.59 | 27.63 | 2,905,410 | -0.26(-0.92%) |
Apr 20, 2016 | 27.86 | 28.22 | 27.68 | 27.89 | 5,295,356 | +0.15(+0.55%) |
Apr 19, 2016 | 27.79 | 28.06 | 27.55 | 27.74 | 5,054,551 | +0.10(+0.36%) |
Apr 18, 2016 | 27.51 | 27.72 | 27.40 | 27.64 | 5,101,986 | +0.07(+0.25%) |
Apr 15, 2016 | 27.68 | 27.72 | 27.50 | 27.57 | 3,133,245 | -0.01(-0.05%) |
Apr 14, 2016 | 27.58 | 27.69 | 27.23 | 27.59 | 3,850,414 | +0.12(+0.45%) |
Apr 13, 2016 | 26.75 | 27.49 | 26.44 | 27.46 | 4,048,720 | +0.94(+3.56%) |
Apr 12, 2016 | 26.23 | 26.60 | 26.03 | 26.52 | 4,189,861 | +0.46(+1.76%) |
Apr 11, 2016 | 25.93 | 26.48 | 25.92 | 26.06 | 4,386,792 | +0.03(+0.13%) |
Apr 08, 2016 | 26.17 | 26.57 | 25.92 | 26.02 | 3,170,486 | +0.11(+0.44%) |
Apr 07, 2016 | 26.05 | 26.20 | 25.81 | 25.91 | 3,270,409 | -0.36(-1.36%) |
Apr 06, 2016 | 26.14 | 26.29 | 25.70 | 26.27 | 4,398,721 | +0.15(+0.59%) |
Apr 05, 2016 | 26.30 | 26.33 | 25.99 | 26.11 | 4,720,185 | -0.42(-1.57%) |
Apr 04, 2016 | 26.75 | 26.79 | 26.48 | 26.53 | 3,379,115 | -0.27(-1.00%) |
Apr 01, 2016 | 26.89 | 26.89 | 26.26 | 26.79 | 4,194,485 | -0.24(-0.88%) |
Mar 31, 2016 | 27.02 | 27.09 | 26.76 | 27.03 | 4,149,220 | +0.06(+0.22%) |
Mar 30, 2016 | 27.20 | 27.31 | 26.83 | 26.97 | 2,902,216 | -0.09(-0.35%) |
Mar 29, 2016 | 26.44 | 27.08 | 26.20 | 27.07 | 3,787,001 | +0.48(+1.82%) |
Mar 28, 2016 | 26.43 | 26.74 | 26.37 | 26.58 | 2,961,653 | +0.16(+0.62%) |
Mar 24, 2016 | 26.20 | 26.42 | 26.42 | 26.42 | 3,041,453 | -0.11(-0.43%) |
Mar 23, 2016 | 26.91 | 26.91 | 26.49 | 26.53 | 3,156,862 | -0.39(-1.43%) |
Mar 22, 2016 | 26.94 | 27.10 | 26.77 | 26.92 | 2,615,571 | -0.23(-0.86%) |
Mar 21, 2016 | 27.25 | 27.31 | 26.88 | 27.15 | 3,778,605 | -0.12(-0.45%) |
Mar 18, 2016 | 27.25 | 27.48 | 26.93 | 27.27 | 15,305,880 | +0.12(+0.44%) |
Mar 17, 2016 | 26.75 | 27.35 | 26.67 | 27.16 | 4,658,692 | +0.45(+1.70%) |
Mar 16, 2016 | 26.29 | 26.82 | 26.19 | 26.70 | 3,866,749 | +0.30(+1.14%) |
Mar 15, 2016 | 26.39 | 26.40 | 26.13 | 26.40 | 3,338,993 | -0.15(-0.58%) |
Mar 14, 2016 | 25.94 | 26.62 | 25.88 | 26.55 | 5,874,851 | +0.49(+1.88%) |
Mar 11, 2016 | 25.91 | 26.11 | 25.36 | 26.06 | 4,022,326 | +0.47(+1.83%) |
Mar 10, 2016 | 25.98 | 26.04 | 25.34 | 25.59 | 4,177,225 | -0.22(-0.84%) |
Mar 09, 2016 | 26.01 | 26.20 | 25.72 | 25.81 | 4,641,914 | -0.05(-0.19%) |
Mar 08, 2016 | 26.27 | 26.44 | 25.78 | 25.86 | 5,885,794 | -0.66(-2.48%) |
Mar 07, 2016 | 26.21 | 26.66 | 26.20 | 26.52 | 4,532,573 | +0.11(+0.43%) |
Mar 04, 2016 | 26.74 | 26.80 | 26.23 | 26.40 | 5,895,006 | -0.32(-1.18%) |
Mar 03, 2016 | 25.79 | 26.77 | 25.75 | 26.72 | 7,727,461 | +0.88(+3.42%) |
Mar 02, 2016 | 25.99 | 25.99 | 25.67 | 25.84 | 4,489,518 | -0.22(-0.83%) |
Mar 01, 2016 | 25.75 | 26.07 | 25.45 | 26.05 | 4,233,206 | +0.60(+2.35%) |
Feb 29, 2016 | 25.66 | 25.82 | 25.44 | 25.45 | 3,934,983 | -0.22(-0.87%) |
Feb 26, 2016 | 25.86 | 26.03 | 25.27 | 25.68 | 3,746,250 | +0.06(+0.25%) |
Feb 25, 2016 | 25.47 | 25.61 | 25.07 | 25.61 | 3,895,144 | +0.32(+1.27%) |
Feb 24, 2016 | 25.14 | 25.36 | 24.42 | 25.29 | 4,655,951 | -0.16(-0.64%) |
Feb 23, 2016 | 25.64 | 25.84 | 25.31 | 25.45 | 4,333,378 | -0.37(-1.42%) |
Feb 22, 2016 | 25.48 | 25.86 | 25.48 | 25.82 | 3,337,803 | +0.66(+2.63%) |
Feb 19, 2016 | 25.24 | 25.30 | 24.87 | 25.16 | 4,045,546 | -0.19(-0.74%) |
Feb 18, 2016 | 25.65 | 25.88 | 25.06 | 25.35 | 4,950,031 | -0.38(-1.48%) |
Feb 17, 2016 | 25.56 | 26.30 | 25.27 | 25.73 | 5,555,645 | +0.34(+1.34%) |
Feb 16, 2016 | 24.99 | 25.39 | 24.71 | 25.39 | 3,952,655 | +0.67(+2.72%) |
Feb 12, 2016 | 24.14 | 24.71 | 24.71 | 24.71 | 4,333,864 | +0.85(+3.54%) |
Feb 11, 2016 | 23.66 | 24.27 | 23.49 | 23.87 | 3,696,336 | -0.22(-0.90%) |
Feb 10, 2016 | 24.60 | 24.87 | 24.00 | 24.09 | 5,166,105 | -0.43(-1.75%) |
Feb 09, 2016 | 24.21 | 24.86 | 24.21 | 24.52 | 5,512,618 | -0.02(-0.10%) |
Feb 08, 2016 | 24.44 | 24.75 | 24.15 | 24.54 | 6,242,937 | -0.11(-0.44%) |
Feb 05, 2016 | 24.59 | 25.27 | 24.40 | 24.65 | 5,781,151 | +0.05(+0.22%) |
Feb 04, 2016 | 23.57 | 24.70 | 23.52 | 24.59 | 7,161,903 | +1.09(+4.62%) |
Feb 03, 2016 | 23.50 | 23.66 | 22.59 | 23.51 | 6,828,373 | +0.13(+0.55%) |
Feb 02, 2016 | 23.53 | 23.65 | 23.26 | 23.38 | 4,976,526 | -0.50(-2.08%) |
Feb 01, 2016 | 23.84 | 24.04 | 23.30 | 23.88 | 7,717,966 | -0.26(-1.08%) |
Jan 29, 2016 | 22.25 | 24.38 | 22.14 | 24.14 | 12,090,187 | +0.84(+3.61%) |
Jan 28, 2016 | 23.46 | 23.60 | 22.63 | 23.30 | 6,393,276 | +0.22(+0.96%) |
Jan 27, 2016 | 23.44 | 23.61 | 22.91 | 23.07 | 4,841,555 | -0.31(-1.35%) |
Jan 26, 2016 | 22.69 | 23.40 | 22.67 | 23.39 | 4,796,645 | +0.91(+4.03%) |
Jan 25, 2016 | 22.83 | 22.83 | 22.44 | 22.48 | 4,458,591 | -0.40(-1.76%) |
Jan 22, 2016 | 22.96 | 23.38 | 22.72 | 22.89 | 5,713,337 | +0.35(+1.57%) |
Jan 21, 2016 | 22.40 | 22.83 | 22.11 | 22.53 | 6,089,517 | +0.24(+1.06%) |
Jan 20, 2016 | 21.78 | 22.57 | 21.38 | 22.30 | 8,273,411 | +0.15(+0.67%) |
Jan 19, 2016 | 22.51 | 22.55 | 21.79 | 22.15 | 4,856,957 | -0.14(-0.62%) |
Jan 15, 2016 | 22.25 | 22.29 | 22.29 | 22.29 | 6,566,711 | -0.20(-0.88%) |
Jan 14, 2016 | 21.98 | 22.64 | 21.53 | 22.48 | 6,376,538 | +0.69(+3.18%) |
Jan 13, 2016 | 22.27 | 22.46 | 21.70 | 21.79 | 5,392,198 | -0.44(-1.97%) |
Jan 12, 2016 | 22.45 | 22.64 | 21.89 | 22.23 | 3,344,068 | -0.02(-0.09%) |
Jan 11, 2016 | 22.43 | 22.51 | 21.92 | 22.25 | 5,324,781 | +0.00(+0.00%) |
Jan 08, 2016 | 22.67 | 22.84 | 22.17 | 22.25 | 5,689,021 | -0.26(-1.14%) |
Jan 07, 2016 | 22.52 | 22.88 | 22.42 | 22.50 | 6,009,233 | -0.70(-3.03%) |
Jan 06, 2016 | 22.94 | 23.53 | 22.89 | 23.21 | 5,808,078 | +0.00(+0.02%) |
Jan 05, 2016 | 23.32 | 23.39 | 22.86 | 23.20 | 4,384,984 | +0.00(+0.02%) |