Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.60 | 34.60 | 34.60 | 0 | +0.21(+0.61%) | |
Dec 29, 2016 | 34.33 | 34.43 | 34.31 | 34.39 | 2,271,821 | +0.27(+0.81%) |
Dec 28, 2016 | 34.23 | 34.23 | 34.04 | 34.12 | 1,721,292 | -0.27(-0.80%) |
Dec 27, 2016 | 34.39 | 34.47 | 34.39 | 34.39 | 2,442,395 | +0.04(+0.10%) |
Dec 23, 2016 | 34.35 | 34.35 | 34.35 | 0 | +0.13(+0.39%) | |
Dec 22, 2016 | 34.35 | 34.38 | 34.22 | 34.22 | 3,110,106 | -0.08(-0.22%) |
Dec 21, 2016 | 34.18 | 34.30 | 34.18 | 34.30 | 12,692,642 | +0.16(+0.48%) |
Dec 20, 2016 | 33.98 | 34.18 | 33.98 | 34.13 | 2,136,346 | +0.19(+0.56%) |
Dec 19, 2016 | 34.04 | 34.16 | 33.93 | 33.94 | 3,035,622 | -0.11(-0.34%) |
Dec 16, 2016 | 33.99 | 34.22 | 33.99 | 34.06 | 7,002,904 | +0.13(+0.38%) |
Dec 15, 2016 | 33.79 | 33.97 | 33.79 | 33.93 | 8,296,307 | +0.04(+0.12%) |
Dec 14, 2016 | 34.36 | 34.47 | 33.82 | 33.89 | 7,922,868 | -0.55(-1.59%) |
Dec 13, 2016 | 34.32 | 34.58 | 34.32 | 34.44 | 3,963,250 | +0.34(+1.01%) |
Dec 12, 2016 | 34.09 | 34.16 | 34.00 | 34.09 | 5,011,353 | +0.06(+0.19%) |
Dec 09, 2016 | 33.87 | 34.04 | 33.83 | 34.03 | 7,982,340 | +0.02(+0.06%) |
Dec 08, 2016 | 33.98 | 34.07 | 33.86 | 34.01 | 4,846,982 | -0.21(-0.61%) |
Dec 07, 2016 | 33.78 | 34.33 | 33.76 | 34.22 | 5,667,835 | +0.61(+1.80%) |
Dec 06, 2016 | 33.26 | 33.63 | 33.21 | 33.61 | 5,965,928 | +0.42(+1.26%) |
Dec 05, 2016 | 32.83 | 33.18 | 32.83 | 33.19 | 5,635,796 | +0.72(+2.20%) |
Dec 02, 2016 | 32.27 | 32.59 | 32.24 | 32.48 | 8,614,955 | +0.05(+0.15%) |
Dec 01, 2016 | 32.48 | 32.52 | 32.32 | 32.43 | 8,624,448 | -0.14(-0.43%) |
Nov 30, 2016 | 32.67 | 32.71 | 32.50 | 32.57 | 7,238,721 | -0.01(-0.03%) |
Nov 29, 2016 | 32.29 | 32.65 | 32.26 | 32.58 | 11,258,426 | +0.38(+1.17%) |
Nov 28, 2016 | 32.30 | 32.36 | 32.16 | 32.20 | 11,923,097 | -0.36(-1.10%) |
Nov 25, 2016 | 32.57 | 32.60 | 32.53 | 32.56 | 2,000,738 | +0.20(+0.61%) |
Nov 23, 2016 | 32.36 | 32.36 | 32.36 | 0 | -0.34(-1.05%) | |
Nov 22, 2016 | 32.70 | 32.73 | 32.54 | 32.70 | 3,481,606 | +0.11(+0.35%) |
Nov 21, 2016 | 32.43 | 32.59 | 32.40 | 32.59 | 3,929,977 | +0.31(+0.95%) |
Nov 18, 2016 | 32.42 | 32.43 | 32.24 | 32.28 | 3,074,461 | -0.38(-1.16%) |
Nov 17, 2016 | 32.64 | 32.74 | 32.56 | 32.66 | 5,117,474 | +0.10(+0.31%) |
Nov 16, 2016 | 32.56 | 32.71 | 32.51 | 32.56 | 4,513,243 | -0.46(-1.40%) |
Nov 15, 2016 | 32.75 | 33.02 | 32.71 | 33.02 | 6,483,162 | +0.23(+0.71%) |
Nov 14, 2016 | 32.75 | 32.88 | 32.69 | 32.79 | 2,461,667 | -0.31(-0.93%) |
Nov 11, 2016 | 33.20 | 33.27 | 32.98 | 33.09 | 2,763,718 | -0.38(-1.13%) |
Nov 10, 2016 | 33.55 | 33.69 | 33.14 | 33.47 | 6,353,961 | -0.22(-0.65%) |
Nov 09, 2016 | 33.28 | 33.85 | 33.28 | 33.69 | 5,152,133 | -0.08(-0.24%) |
Nov 08, 2016 | 33.50 | 33.83 | 33.48 | 33.77 | 6,378,305 | +0.16(+0.47%) |
Nov 07, 2016 | 33.50 | 33.61 | 33.43 | 33.61 | 4,005,804 | +0.52(+1.56%) |
Nov 04, 2016 | 33.15 | 33.30 | 33.04 | 33.09 | 2,328,278 | -0.32(-0.95%) |
Nov 03, 2016 | 33.45 | 33.52 | 33.33 | 33.41 | 2,778,721 | -0.06(-0.18%) |
Nov 02, 2016 | 33.66 | 33.68 | 33.40 | 33.47 | 2,689,964 | -0.27(-0.80%) |
Nov 01, 2016 | 34.01 | 34.04 | 33.61 | 33.74 | 2,934,056 | -0.18(-0.53%) |
Oct 31, 2016 | 33.88 | 33.98 | 33.76 | 33.92 | 6,185,348 | -0.08(-0.23%) |
Oct 28, 2016 | 33.91 | 34.06 | 33.86 | 34.00 | 7,578,061 | +0.14(+0.41%) |
Oct 27, 2016 | 33.99 | 34.01 | 33.86 | 33.86 | 2,073,189 | +0.03(+0.09%) |
Oct 26, 2016 | 33.81 | 33.97 | 33.75 | 33.83 | 3,472,195 | -0.13(-0.38%) |
Oct 25, 2016 | 33.93 | 34.00 | 33.80 | 33.96 | 4,549,043 | -0.06(-0.18%) |
Oct 24, 2016 | 34.13 | 34.17 | 33.96 | 34.02 | 7,829,996 | +0.15(+0.44%) |
Oct 21, 2016 | 33.70 | 33.88 | 33.67 | 33.87 | 3,329,310 | -0.12(-0.37%) |
Oct 20, 2016 | 33.83 | 34.07 | 33.82 | 33.99 | 3,938,911 | +0.06(+0.19%) |
Oct 19, 2016 | 33.85 | 33.98 | 33.83 | 33.93 | 2,005,582 | +0.08(+0.23%) |
Oct 18, 2016 | 33.90 | 33.97 | 33.77 | 33.85 | 3,335,722 | +0.34(+1.01%) |
Oct 17, 2016 | 33.51 | 33.60 | 33.41 | 33.51 | 1,457,420 | -0.02(-0.06%) |
Oct 14, 2016 | 33.71 | 33.82 | 33.53 | 33.53 | 2,894,470 | +0.13(+0.39%) |
Oct 13, 2016 | 33.11 | 33.47 | 33.01 | 33.40 | 2,238,706 | -0.15(-0.44%) |
Oct 12, 2016 | 33.54 | 33.68 | 33.46 | 33.55 | 1,386,976 | -0.17(-0.50%) |
Oct 11, 2016 | 34.10 | 34.10 | 33.60 | 33.72 | 9,928,750 | -0.39(-1.14%) |
Oct 10, 2016 | 34.08 | 34.23 | 34.08 | 34.11 | 1,028,615 | +0.14(+0.41%) |
Oct 07, 2016 | 34.05 | 34.08 | 33.68 | 33.97 | 4,492,104 | -0.24(-0.71%) |
Oct 06, 2016 | 34.27 | 34.33 | 34.15 | 34.21 | 7,113,661 | -0.13(-0.39%) |
Oct 05, 2016 | 34.36 | 34.43 | 34.29 | 34.35 | 2,702,698 | +0.17(+0.49%) |
Oct 04, 2016 | 34.26 | 34.40 | 34.04 | 34.18 | 4,912,532 | +0.05(+0.16%) |
Oct 03, 2016 | 34.09 | 34.15 | 34.01 | 34.12 | 2,989,654 | -0.14(-0.42%) |
Sep 30, 2016 | 33.89 | 34.37 | 33.85 | 34.27 | 4,718,337 | +0.60(+1.77%) |
Sep 29, 2016 | 34.19 | 34.29 | 33.51 | 33.67 | 6,726,247 | -0.63(-1.83%) |
Sep 28, 2016 | 34.12 | 34.31 | 33.90 | 34.30 | 3,111,573 | +0.38(+1.13%) |
Sep 27, 2016 | 33.58 | 33.96 | 33.52 | 33.91 | 3,538,345 | -0.05(-0.16%) |
Sep 26, 2016 | 34.00 | 34.10 | 33.95 | 33.97 | 1,731,325 | -0.42(-1.21%) |
Sep 23, 2016 | 34.35 | 34.50 | 34.35 | 34.39 | 2,504,048 | -0.19(-0.56%) |
Sep 22, 2016 | 34.77 | 34.85 | 34.53 | 34.58 | 8,466,203 | +0.51(+1.50%) |
Sep 21, 2016 | 33.75 | 34.11 | 33.65 | 34.07 | 3,735,719 | +0.50(+1.48%) |
Sep 20, 2016 | 33.75 | 33.79 | 33.54 | 33.57 | 1,916,929 | +0.06(+0.19%) |
Sep 19, 2016 | 33.58 | 33.69 | 33.44 | 33.51 | 4,968,458 | +0.25(+0.76%) |
Sep 16, 2016 | 33.28 | 33.32 | 33.17 | 33.25 | 5,312,582 | -0.65(-1.90%) |
Sep 15, 2016 | 33.61 | 33.94 | 33.51 | 33.90 | 10,067,288 | +0.24(+0.71%) |
Sep 14, 2016 | 33.65 | 33.89 | 33.60 | 33.66 | 12,837,348 | -0.10(-0.29%) |
Sep 13, 2016 | 33.99 | 34.08 | 33.62 | 33.76 | 4,654,849 | -0.65(-1.88%) |
Sep 12, 2016 | 33.82 | 34.44 | 33.78 | 34.41 | 5,454,390 | +0.23(+0.67%) |
Sep 09, 2016 | 34.62 | 34.65 | 34.16 | 34.18 | 3,971,072 | -0.77(-2.19%) |
Sep 08, 2016 | 34.91 | 35.07 | 34.81 | 34.94 | 9,460,574 | -0.02(-0.06%) |
Sep 07, 2016 | 34.98 | 35.07 | 34.86 | 34.96 | 4,251,824 | +0.09(+0.26%) |
Sep 06, 2016 | 34.75 | 34.89 | 34.69 | 34.87 | 8,247,167 | +0.19(+0.54%) |
Sep 02, 2016 | 34.57 | 34.68 | 34.68 | 34.68 | 7,619,028 | +0.43(+1.25%) |
Sep 01, 2016 | 34.14 | 34.28 | 33.99 | 34.26 | 4,076,843 | +0.27(+0.79%) |
Aug 31, 2016 | 34.09 | 34.20 | 33.90 | 33.99 | 4,111,266 | -0.07(-0.20%) |
Aug 30, 2016 | 34.15 | 34.22 | 34.00 | 34.06 | 3,054,625 | +0.05(+0.15%) |
Aug 29, 2016 | 33.83 | 34.03 | 33.78 | 34.01 | 1,959,150 | +0.10(+0.29%) |
Aug 26, 2016 | 34.20 | 34.58 | 33.74 | 33.91 | 3,754,722 | -0.13(-0.38%) |
Aug 25, 2016 | 34.08 | 34.17 | 34.01 | 34.04 | 863,635 | -0.15(-0.44%) |
Aug 24, 2016 | 34.29 | 34.37 | 34.17 | 34.19 | 2,369,127 | -0.08(-0.23%) |
Aug 23, 2016 | 34.35 | 34.46 | 34.25 | 34.27 | 5,201,151 | +0.18(+0.52%) |
Aug 22, 2016 | 33.90 | 34.12 | 33.85 | 34.09 | 1,707,205 | -0.04(-0.12%) |
Aug 19, 2016 | 34.02 | 34.16 | 33.88 | 34.13 | 2,867,367 | -0.29(-0.85%) |
Aug 18, 2016 | 34.21 | 34.44 | 34.21 | 34.42 | 2,396,844 | +0.19(+0.55%) |
Aug 17, 2016 | 34.08 | 34.31 | 33.94 | 34.23 | 3,400,545 | -0.08(-0.25%) |
Aug 16, 2016 | 34.34 | 34.48 | 34.29 | 34.32 | 4,125,629 | -0.04(-0.12%) |
Aug 15, 2016 | 34.34 | 34.45 | 34.34 | 34.36 | 5,247,312 | +0.11(+0.32%) |
Aug 12, 2016 | 34.33 | 34.39 | 34.21 | 34.25 | 3,097,528 | +0.02(+0.06%) |
Aug 11, 2016 | 34.16 | 34.36 | 34.15 | 34.23 | 1,964,274 | +0.24(+0.70%) |
Aug 10, 2016 | 34.03 | 34.08 | 33.95 | 33.99 | 3,283,205 | +0.20(+0.60%) |
Aug 09, 2016 | 33.57 | 33.91 | 33.56 | 33.78 | 4,646,573 | +0.48(+1.45%) |
Aug 08, 2016 | 33.31 | 33.36 | 33.24 | 33.30 | 1,337,314 | +0.10(+0.30%) |
Aug 05, 2016 | 33.06 | 33.23 | 33.01 | 33.20 | 3,484,850 | +0.28(+0.84%) |
Aug 04, 2016 | 32.83 | 32.95 | 32.79 | 32.92 | 1,756,606 | +0.10(+0.30%) |
Aug 03, 2016 | 32.71 | 32.85 | 32.69 | 32.83 | 3,141,597 | -0.11(-0.33%) |
Aug 02, 2016 | 33.13 | 33.13 | 32.84 | 32.93 | 9,949,750 | -0.31(-0.93%) |
Aug 01, 2016 | 33.41 | 33.49 | 33.21 | 33.24 | 3,360,629 | -0.37(-1.09%) |
Jul 29, 2016 | 33.49 | 33.65 | 33.40 | 33.61 | 2,958,134 | +0.38(+1.14%) |
Jul 28, 2016 | 33.22 | 33.28 | 33.06 | 33.23 | 3,972,358 | +0.05(+0.15%) |
Jul 27, 2016 | 33.21 | 33.27 | 32.89 | 33.18 | 4,028,596 | +0.31(+0.95%) |
Jul 26, 2016 | 32.82 | 32.95 | 32.73 | 32.87 | 5,408,014 | +0.14(+0.44%) |
Jul 25, 2016 | 32.79 | 32.84 | 32.63 | 32.73 | 4,208,630 | +0.03(+0.09%) |
Jul 22, 2016 | 32.78 | 32.81 | 32.62 | 32.70 | 4,112,743 | +0.08(+0.24%) |
Jul 21, 2016 | 32.68 | 32.81 | 32.57 | 32.62 | 4,375,700 | -0.08(-0.24%) |
Jul 20, 2016 | 32.63 | 32.75 | 32.57 | 32.70 | 6,617,698 | +0.28(+0.86%) |
Jul 19, 2016 | 32.34 | 32.42 | 32.29 | 32.42 | 4,388,274 | -0.24(-0.73%) |
Jul 18, 2016 | 32.55 | 32.83 | 32.46 | 32.66 | 2,662,013 | -0.02(-0.06%) |
Jul 15, 2016 | 32.75 | 32.78 | 32.60 | 32.68 | 3,268,884 | -0.19(-0.57%) |
Jul 14, 2016 | 32.90 | 33.02 | 32.85 | 32.87 | 4,469,904 | +0.38(+1.16%) |
Jul 13, 2016 | 32.58 | 32.69 | 32.46 | 32.49 | 3,823,746 | +0.07(+0.23%) |
Jul 12, 2016 | 32.58 | 32.60 | 32.41 | 32.41 | 8,053,556 | +0.57(+1.79%) |
Jul 11, 2016 | 31.89 | 32.02 | 31.83 | 31.84 | 2,989,317 | +0.42(+1.33%) |
Jul 08, 2016 | 31.40 | 31.47 | 30.76 | 31.42 | 11,005,326 | +0.67(+2.16%) |
Jul 07, 2016 | 30.95 | 31.11 | 30.62 | 30.76 | 4,187,408 | -0.20(-0.64%) |
Jul 06, 2016 | 30.74 | 30.99 | 30.38 | 30.96 | 23,634,964 | -0.10(-0.32%) |
Jul 05, 2016 | 31.54 | 31.54 | 30.97 | 31.06 | 11,061,616 | -1.02(-3.19%) |
Jul 01, 2016 | 32.24 | 32.08 | 32.08 | 32.08 | 14,542,343 | +0.02(+0.06%) |
Jun 30, 2016 | 31.55 | 32.11 | 31.44 | 32.06 | 14,261,676 | +0.64(+2.02%) |
Jun 29, 2016 | 31.42 | 31.48 | 31.27 | 31.42 | 8,627,639 | +0.59(+1.90%) |
Jun 28, 2016 | 30.83 | 30.86 | 30.48 | 30.84 | 21,704,374 | +0.79(+2.65%) |
Jun 27, 2016 | 30.18 | 30.18 | 29.52 | 30.04 | 35,994,672 | -0.66(-2.14%) |
Jun 24, 2016 | 31.11 | 31.64 | 30.64 | 30.70 | 18,384,998 | -3.99(-11.51%) |
Jun 23, 2016 | 34.33 | 34.82 | 34.07 | 34.69 | 11,392,049 | +1.17(+3.50%) |
Jun 22, 2016 | 33.78 | 33.86 | 33.52 | 33.52 | 17,899,294 | -0.05(-0.15%) |
Jun 21, 2016 | 33.43 | 33.74 | 33.26 | 33.57 | 10,609,566 | +0.37(+1.11%) |
Jun 20, 2016 | 33.48 | 33.52 | 33.20 | 33.20 | 11,758,973 | +0.72(+2.21%) |
Jun 17, 2016 | 32.24 | 32.54 | 32.05 | 32.48 | 29,470,144 | +0.41(+1.27%) |
Jun 16, 2016 | 31.36 | 32.10 | 31.11 | 32.08 | 15,804,479 | +0.21(+0.67%) |
Jun 15, 2016 | 31.91 | 32.13 | 31.81 | 31.86 | 8,682,284 | +0.17(+0.55%) |
Jun 14, 2016 | 31.82 | 31.89 | 31.47 | 31.69 | 17,618,870 | -0.52(-1.61%) |
Jun 13, 2016 | 32.24 | 32.58 | 32.12 | 32.21 | 5,599,560 | -0.56(-1.70%) |
Jun 10, 2016 | 33.06 | 33.13 | 32.69 | 32.77 | 5,885,298 | -1.19(-3.51%) |
Jun 09, 2016 | 33.94 | 34.10 | 33.87 | 33.96 | 2,742,389 | -0.57(-1.66%) |
Jun 08, 2016 | 34.52 | 34.56 | 34.40 | 34.53 | 6,543,352 | +0.07(+0.20%) |
Jun 07, 2016 | 34.53 | 34.57 | 34.46 | 34.46 | 6,897,508 | +0.32(+0.94%) |
Jun 06, 2016 | 34.11 | 34.23 | 34.04 | 34.14 | 2,044,881 | +0.08(+0.23%) |
Jun 03, 2016 | 34.04 | 34.10 | 33.81 | 34.06 | 2,747,115 | +0.12(+0.36%) |
Jun 02, 2016 | 33.84 | 33.96 | 33.73 | 33.94 | 4,349,144 | +0.04(+0.11%) |
Jun 01, 2016 | 33.77 | 33.93 | 33.69 | 33.90 | 3,763,185 | +0.95(+2.90%) |
May 31, 2016 | 34.14 | 34.22 | 32.95 | 32.95 | 4,509,837 | -1.04(-3.05%) |
May 27, 2016 | 34.04 | 33.99 | 33.99 | 33.99 | 2,241,210 | -0.11(-0.33%) |
May 26, 2016 | 34.14 | 34.19 | 34.02 | 34.10 | 2,217,235 | +0.27(+0.79%) |
May 25, 2016 | 33.81 | 33.94 | 33.76 | 33.83 | 3,592,959 | +0.38(+1.14%) |
May 24, 2016 | 33.13 | 33.51 | 33.13 | 33.45 | 4,568,204 | +0.61(+1.84%) |
May 23, 2016 | 32.80 | 32.93 | 32.76 | 32.84 | 7,001,205 | -0.15(-0.46%) |
May 20, 2016 | 32.96 | 33.07 | 32.91 | 32.99 | 5,710,034 | +0.34(+1.05%) |
May 19, 2016 | 32.67 | 32.72 | 32.53 | 32.65 | 6,615,017 | -0.22(-0.66%) |
May 18, 2016 | 32.78 | 33.20 | 32.69 | 32.87 | 5,251,815 | +0.00(+0.01%) |
May 17, 2016 | 33.08 | 33.17 | 32.81 | 32.86 | 5,054,756 | -0.37(-1.11%) |
May 16, 2016 | 32.91 | 33.28 | 32.89 | 33.23 | 2,007,272 | +0.32(+0.97%) |
May 13, 2016 | 33.09 | 33.27 | 32.84 | 32.91 | 4,630,149 | -0.39(-1.16%) |
May 12, 2016 | 33.60 | 33.65 | 33.11 | 33.30 | 4,702,566 | -0.13(-0.38%) |
May 11, 2016 | 33.41 | 33.58 | 33.38 | 33.42 | 4,583,194 | -0.25(-0.75%) |
May 10, 2016 | 33.45 | 33.69 | 33.45 | 33.68 | 9,220,912 | +0.33(+1.00%) |
May 09, 2016 | 33.51 | 33.57 | 33.31 | 33.34 | 12,175,705 | -0.06(-0.19%) |
May 06, 2016 | 33.09 | 33.41 | 33.09 | 33.41 | 6,009,245 | +0.19(+0.58%) |
May 05, 2016 | 33.20 | 33.31 | 33.10 | 33.21 | 17,442,122 | -0.18(-0.55%) |
May 04, 2016 | 33.49 | 33.61 | 33.34 | 33.40 | 9,775,788 | -0.38(-1.12%) |
May 03, 2016 | 34.05 | 34.05 | 33.74 | 33.77 | 14,294,771 | -0.69(-2.01%) |
May 02, 2016 | 34.35 | 34.48 | 34.27 | 34.47 | 5,557,254 | +0.28(+0.81%) |
Apr 29, 2016 | 34.32 | 34.36 | 34.04 | 34.19 | 3,197,106 | -0.12(-0.35%) |
Apr 28, 2016 | 34.21 | 34.56 | 34.19 | 34.31 | 3,438,310 | -0.27(-0.77%) |
Apr 27, 2016 | 34.46 | 34.64 | 34.36 | 34.58 | 12,006,913 | +0.21(+0.62%) |
Apr 26, 2016 | 34.37 | 34.44 | 34.24 | 34.36 | 7,829,831 | +0.18(+0.54%) |
Apr 25, 2016 | 34.08 | 34.18 | 34.01 | 34.18 | 3,723,532 | -0.13(-0.37%) |
Apr 22, 2016 | 34.34 | 34.46 | 34.19 | 34.31 | 13,425,428 | -0.16(-0.45%) |
Apr 21, 2016 | 34.64 | 34.68 | 34.40 | 34.46 | 4,621,589 | -0.19(-0.55%) |
Apr 20, 2016 | 34.67 | 34.81 | 34.56 | 34.65 | 4,243,050 | -0.01(-0.03%) |
Apr 19, 2016 | 34.53 | 34.68 | 34.48 | 34.66 | 8,575,030 | +0.71(+2.10%) |
Apr 18, 2016 | 33.62 | 34.01 | 33.60 | 33.95 | 10,419,029 | +0.36(+1.07%) |
Apr 15, 2016 | 33.71 | 33.79 | 33.58 | 33.59 | 4,399,094 | -0.04(-0.12%) |
Apr 14, 2016 | 33.71 | 33.76 | 33.62 | 33.63 | 5,448,608 | +0.04(+0.12%) |
Apr 13, 2016 | 33.48 | 33.67 | 33.43 | 33.59 | 12,592,755 | +0.55(+1.67%) |
Apr 12, 2016 | 32.81 | 33.10 | 32.58 | 33.04 | 8,552,639 | +0.33(+1.01%) |
Apr 11, 2016 | 32.94 | 33.12 | 32.71 | 32.71 | 4,225,729 | +0.06(+0.18%) |
Apr 08, 2016 | 32.65 | 32.76 | 32.51 | 32.65 | 5,769,608 | +0.64(+2.00%) |
Apr 07, 2016 | 32.25 | 32.34 | 31.90 | 32.01 | 11,232,226 | -0.70(-2.13%) |
Apr 06, 2016 | 32.36 | 32.72 | 32.28 | 32.71 | 2,448,892 | +0.37(+1.14%) |
Apr 05, 2016 | 32.35 | 32.42 | 32.26 | 32.34 | 7,203,464 | -0.70(-2.11%) |
Apr 04, 2016 | 33.15 | 33.22 | 32.94 | 33.04 | 5,736,856 | -0.03(-0.09%) |
Apr 01, 2016 | 32.76 | 33.13 | 32.70 | 33.07 | 8,686,247 | -0.27(-0.81%) |
Mar 31, 2016 | 33.63 | 33.73 | 33.33 | 33.34 | 13,705,433 | -0.46(-1.35%) |
Mar 30, 2016 | 33.77 | 33.98 | 33.71 | 33.79 | 10,719,921 | +0.43(+1.28%) |
Mar 29, 2016 | 32.80 | 33.39 | 32.76 | 33.37 | 3,606,561 | +0.45(+1.35%) |
Mar 28, 2016 | 32.74 | 32.98 | 32.74 | 32.92 | 1,929,216 | +0.12(+0.35%) |
Mar 24, 2016 | 32.62 | 32.80 | 32.80 | 32.80 | 2,957,229 | -0.32(-0.97%) |
Mar 23, 2016 | 33.41 | 33.43 | 33.09 | 33.12 | 8,037,633 | -0.26(-0.78%) |
Mar 22, 2016 | 33.14 | 33.46 | 33.08 | 33.39 | 7,073,761 | -0.11(-0.33%) |
Mar 21, 2016 | 33.43 | 33.57 | 33.37 | 33.50 | 8,752,713 | -0.10(-0.30%) |
Mar 18, 2016 | 33.54 | 33.68 | 33.50 | 33.60 | 7,408,249 | +0.11(+0.32%) |
Mar 17, 2016 | 33.36 | 33.57 | 33.19 | 33.49 | 5,416,021 | +0.04(+0.13%) |
Mar 16, 2016 | 32.80 | 33.47 | 32.80 | 33.45 | 4,291,930 | +0.34(+1.04%) |
Mar 15, 2016 | 33.04 | 33.12 | 32.93 | 33.10 | 3,668,177 | -0.16(-0.50%) |
Mar 14, 2016 | 33.27 | 33.39 | 33.19 | 33.27 | 5,518,973 | -0.05(-0.16%) |
Mar 11, 2016 | 33.02 | 33.35 | 32.99 | 33.32 | 6,809,884 | +1.05(+3.26%) |
Mar 10, 2016 | 32.68 | 32.96 | 31.96 | 32.27 | 26,981,214 | +0.16(+0.48%) |
Mar 09, 2016 | 32.18 | 32.26 | 32.04 | 32.12 | 7,594,175 | +0.16(+0.52%) |
Mar 08, 2016 | 32.23 | 32.27 | 31.94 | 31.95 | 5,665,421 | -0.30(-0.93%) |
Mar 07, 2016 | 31.88 | 32.32 | 31.88 | 32.25 | 8,162,675 | -0.04(-0.12%) |
Mar 04, 2016 | 32.34 | 32.48 | 32.27 | 32.29 | 7,377,567 | +0.11(+0.33%) |
Mar 03, 2016 | 31.87 | 32.20 | 31.81 | 32.18 | 12,135,652 | +0.32(+1.00%) |
Mar 02, 2016 | 31.59 | 31.86 | 31.48 | 31.86 | 4,955,181 | +0.05(+0.15%) |
Mar 01, 2016 | 31.47 | 31.84 | 31.35 | 31.82 | 6,018,410 | +0.99(+3.21%) |
Feb 29, 2016 | 30.94 | 31.14 | 30.83 | 30.83 | 2,953,403 | -0.18(-0.58%) |
Feb 26, 2016 | 31.27 | 31.29 | 30.94 | 31.01 | 6,104,410 | -0.09(-0.30%) |
Feb 25, 2016 | 30.96 | 31.10 | 30.79 | 31.10 | 13,301,489 | +0.40(+1.29%) |
Feb 24, 2016 | 30.26 | 30.76 | 30.11 | 30.70 | 10,459,319 | -0.29(-0.94%) |
Feb 23, 2016 | 31.34 | 31.35 | 30.92 | 30.99 | 4,833,563 | -0.48(-1.51%) |
Feb 22, 2016 | 31.30 | 31.51 | 31.30 | 31.47 | 3,147,181 | +0.32(+1.03%) |
Feb 19, 2016 | 30.95 | 31.16 | 30.79 | 31.15 | 6,552,371 | -0.05(-0.16%) |
Feb 18, 2016 | 31.46 | 31.51 | 31.13 | 31.19 | 5,360,508 | -0.27(-0.86%) |
Feb 17, 2016 | 31.10 | 31.47 | 31.10 | 31.47 | 11,357,787 | +0.31(+1.00%) |
Feb 16, 2016 | 30.70 | 31.16 | 30.38 | 31.16 | 16,432,534 | +0.99(+3.28%) |
Feb 12, 2016 | 29.88 | 30.17 | 30.17 | 30.17 | 598,935 | +0.36(+1.20%) |
Feb 11, 2016 | 29.88 | 29.99 | 29.56 | 29.81 | 11,784,096 | -0.45(-1.47%) |
Feb 10, 2016 | 30.47 | 30.61 | 30.22 | 30.25 | 12,388,293 | +0.13(+0.42%) |
Feb 09, 2016 | 29.78 | 30.28 | 29.78 | 30.13 | 17,074,384 | -0.24(-0.80%) |
Feb 08, 2016 | 30.36 | 30.49 | 30.12 | 30.37 | 12,578,124 | -0.86(-2.76%) |
Feb 05, 2016 | 31.64 | 31.71 | 31.13 | 31.23 | 7,746,614 | -0.52(-1.63%) |
Feb 04, 2016 | 31.49 | 31.85 | 31.38 | 31.75 | 7,100,919 | +0.06(+0.20%) |
Feb 03, 2016 | 31.53 | 31.70 | 31.01 | 31.69 | 16,588,213 | +0.50(+1.62%) |
Feb 02, 2016 | 31.60 | 31.64 | 31.14 | 31.19 | 8,754,835 | -0.92(-2.87%) |
Feb 01, 2016 | 31.91 | 32.23 | 31.82 | 32.11 | 6,623,380 | -0.08(-0.24%) |
Jan 29, 2016 | 31.78 | 32.21 | 31.74 | 32.18 | 5,128,452 | +0.42(+1.31%) |
Jan 28, 2016 | 31.96 | 32.00 | 31.44 | 31.77 | 8,537,060 | +0.03(+0.09%) |
Jan 27, 2016 | 31.88 | 32.20 | 31.67 | 31.74 | 14,787,273 | -0.29(-0.91%) |
Jan 26, 2016 | 31.60 | 32.03 | 31.57 | 32.03 | 8,597,584 | +0.69(+2.20%) |
Jan 25, 2016 | 31.56 | 31.63 | 31.34 | 31.34 | 5,879,804 | -0.43(-1.34%) |
Jan 22, 2016 | 31.74 | 31.86 | 31.56 | 31.77 | 15,182,423 | +0.77(+2.47%) |
Jan 21, 2016 | 30.63 | 31.14 | 30.38 | 31.00 | 19,949,934 | +0.38(+1.23%) |
Jan 20, 2016 | 30.72 | 30.78 | 30.06 | 30.62 | 9,224,011 | -0.63(-2.02%) |
Jan 19, 2016 | 31.38 | 31.50 | 31.03 | 31.25 | 8,541,428 | +0.26(+0.84%) |
Jan 15, 2016 | 31.13 | 30.99 | 30.99 | 30.99 | 15,543,740 | -1.11(-3.47%) |
Jan 14, 2016 | 31.85 | 32.24 | 31.62 | 32.11 | 9,604,496 | +0.30(+0.94%) |
Jan 13, 2016 | 32.53 | 32.61 | 31.71 | 31.81 | 15,314,218 | -0.64(-1.97%) |
Jan 12, 2016 | 32.48 | 32.51 | 32.11 | 32.45 | 13,890,561 | +0.44(+1.36%) |
Jan 11, 2016 | 32.24 | 32.27 | 31.76 | 32.01 | 6,515,379 | +0.17(+0.55%) |
Jan 08, 2016 | 32.42 | 32.46 | 31.76 | 31.83 | 10,703,285 | -0.29(-0.91%) |
Jan 07, 2016 | 32.12 | 32.48 | 32.06 | 32.13 | 11,089,537 | -0.46(-1.40%) |
Jan 06, 2016 | 32.41 | 32.68 | 32.36 | 32.58 | 6,515,738 | -0.54(-1.64%) |
Jan 05, 2016 | 33.09 | 33.13 | 32.81 | 33.12 | 9,439,493 | -0.29(-0.87%) |