Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.07 | 24.07 | 24.07 | 0 | -0.18(-0.76%) | |
Dec 29, 2016 | 24.32 | 24.34 | 24.02 | 24.25 | 1,264,740 | -0.04(-0.16%) |
Dec 28, 2016 | 24.72 | 24.84 | 24.25 | 24.30 | 1,265,460 | -0.47(-1.90%) |
Dec 27, 2016 | 24.62 | 25.01 | 24.50 | 24.77 | 1,204,902 | +0.14(+0.59%) |
Dec 23, 2016 | 24.62 | 24.62 | 24.62 | 0 | +0.12(+0.49%) | |
Dec 22, 2016 | 24.90 | 25.00 | 24.27 | 24.50 | 1,579,740 | -0.11(-0.43%) |
Dec 21, 2016 | 24.36 | 24.83 | 24.26 | 24.61 | 1,940,736 | +0.32(+1.30%) |
Dec 20, 2016 | 24.32 | 24.48 | 24.14 | 24.29 | 1,231,396 | -0.01(-0.02%) |
Dec 19, 2016 | 24.18 | 24.48 | 24.16 | 24.30 | 1,514,784 | +0.15(+0.62%) |
Dec 16, 2016 | 24.31 | 24.55 | 24.09 | 24.14 | 2,444,018 | -0.29(-1.19%) |
Dec 15, 2016 | 24.50 | 24.80 | 24.35 | 24.43 | 3,262,648 | -0.12(-0.51%) |
Dec 14, 2016 | 24.41 | 24.83 | 24.25 | 24.56 | 2,156,570 | +0.11(+0.45%) |
Dec 13, 2016 | 24.42 | 24.82 | 24.15 | 24.45 | 1,764,222 | +0.16(+0.66%) |
Dec 12, 2016 | 25.20 | 25.39 | 24.23 | 24.29 | 1,849,142 | -0.89(-3.55%) |
Dec 09, 2016 | 25.36 | 25.51 | 25.06 | 25.18 | 1,827,840 | -0.24(-0.94%) |
Dec 08, 2016 | 24.73 | 25.54 | 24.62 | 25.43 | 2,621,788 | +0.70(+2.83%) |
Dec 07, 2016 | 24.20 | 24.91 | 23.85 | 24.73 | 3,582,260 | +0.51(+2.11%) |
Dec 06, 2016 | 24.31 | 24.45 | 23.83 | 24.21 | 2,710,378 | -0.12(-0.51%) |
Dec 05, 2016 | 24.07 | 24.41 | 23.95 | 24.34 | 2,516,336 | +0.34(+1.44%) |
Dec 02, 2016 | 24.16 | 24.34 | 23.81 | 24.00 | 2,353,152 | -0.12(-0.50%) |
Dec 01, 2016 | 24.55 | 24.80 | 23.98 | 24.11 | 3,727,460 | -0.40(-1.63%) |
Nov 30, 2016 | 24.82 | 24.94 | 24.34 | 24.52 | 2,066,560 | -0.11(-0.45%) |
Nov 29, 2016 | 24.73 | 24.97 | 24.41 | 24.62 | 2,074,370 | -0.11(-0.42%) |
Nov 28, 2016 | 25.62 | 25.62 | 24.70 | 24.73 | 3,269,040 | -0.86(-3.38%) |
Nov 25, 2016 | 25.55 | 25.62 | 25.27 | 25.59 | 586,234 | +0.16(+0.63%) |
Nov 23, 2016 | 25.43 | 25.43 | 25.43 | 0 | -0.35(-1.34%) | |
Nov 22, 2016 | 26.16 | 26.34 | 25.52 | 25.78 | 1,742,192 | -0.29(-1.09%) |
Nov 21, 2016 | 25.64 | 26.39 | 25.49 | 26.07 | 3,347,356 | +0.64(+2.50%) |
Nov 18, 2016 | 26.19 | 26.23 | 25.37 | 25.43 | 2,605,716 | -0.71(-2.73%) |
Nov 17, 2016 | 26.19 | 26.63 | 25.98 | 26.14 | 1,561,408 | +0.07(+0.27%) |
Nov 16, 2016 | 26.01 | 26.35 | 25.88 | 26.07 | 2,152,884 | +0.03(+0.12%) |
Nov 15, 2016 | 26.59 | 26.59 | 25.98 | 26.05 | 2,115,092 | -0.34(-1.31%) |
Nov 14, 2016 | 26.84 | 26.86 | 26.28 | 26.39 | 2,052,010 | -0.32(-1.20%) |
Nov 11, 2016 | 26.67 | 26.91 | 26.34 | 26.71 | 3,095,380 | +0.04(+0.15%) |
Nov 10, 2016 | 27.66 | 27.86 | 26.60 | 26.67 | 3,942,492 | -0.94(-3.40%) |
Nov 09, 2016 | 27.50 | 28.23 | 27.50 | 27.61 | 3,300,596 | +0.02(+0.09%) |
Nov 08, 2016 | 27.48 | 27.88 | 27.21 | 27.59 | 3,485,936 | +0.09(+0.31%) |
Nov 07, 2016 | 27.75 | 27.82 | 27.17 | 27.50 | 3,531,770 | +0.02(+0.07%) |
Nov 04, 2016 | 28.38 | 28.50 | 27.25 | 27.48 | 5,220,332 | -0.56(-2.00%) |
Nov 03, 2016 | 27.73 | 28.09 | 26.77 | 28.04 | 8,778,678 | +0.31(+1.12%) |
Nov 02, 2016 | 28.62 | 28.62 | 25.94 | 27.73 | 20,414,744 | -1.83(-6.19%) |
Nov 01, 2016 | 30.27 | 30.36 | 29.11 | 29.56 | 3,802,736 | -0.78(-2.57%) |
Oct 31, 2016 | 30.14 | 30.39 | 30.05 | 30.34 | 1,680,062 | +0.23(+0.76%) |
Oct 28, 2016 | 30.00 | 30.29 | 29.84 | 30.11 | 808,106 | +0.14(+0.47%) |
Oct 27, 2016 | 30.21 | 30.21 | 29.89 | 29.97 | 3,102,476 | +0.02(+0.07%) |
Oct 26, 2016 | 30.00 | 30.18 | 29.85 | 29.95 | 1,878,914 | -0.03(-0.10%) |
Oct 25, 2016 | 30.39 | 30.81 | 29.88 | 29.98 | 2,775,314 | -0.57(-1.87%) |
Oct 24, 2016 | 31.38 | 31.84 | 30.23 | 30.55 | 5,125,250 | -0.75(-2.38%) |
Oct 21, 2016 | 31.05 | 31.48 | 30.90 | 31.30 | 1,326,852 | -0.00(-0.02%) |
Oct 20, 2016 | 31.00 | 31.54 | 30.83 | 31.30 | 1,010,530 | +0.25(+0.81%) |
Oct 19, 2016 | 31.16 | 31.25 | 30.98 | 31.05 | 1,341,838 | +0.04(+0.11%) |
Oct 18, 2016 | 30.84 | 31.30 | 30.84 | 31.02 | 1,581,058 | +0.40(+1.31%) |
Oct 17, 2016 | 30.84 | 30.97 | 30.37 | 30.61 | 1,962,194 | -0.19(-0.62%) |
Oct 14, 2016 | 31.23 | 31.64 | 30.68 | 30.80 | 1,534,690 | -0.41(-1.31%) |
Oct 13, 2016 | 30.98 | 31.34 | 30.82 | 31.21 | 1,032,152 | +0.09(+0.29%) |
Oct 12, 2016 | 31.11 | 31.23 | 30.86 | 31.12 | 1,114,744 | +0.07(+0.21%) |
Oct 11, 2016 | 31.61 | 31.67 | 30.91 | 31.06 | 1,407,996 | -0.56(-1.77%) |
Oct 10, 2016 | 31.83 | 32.19 | 31.57 | 31.62 | 1,050,682 | -0.12(-0.39%) |
Oct 07, 2016 | 31.68 | 31.84 | 31.25 | 31.75 | 1,360,178 | +0.04(+0.11%) |
Oct 06, 2016 | 31.23 | 31.90 | 31.23 | 31.71 | 1,685,804 | +0.26(+0.81%) |
Oct 05, 2016 | 31.72 | 31.88 | 31.23 | 31.45 | 4,405,106 | -0.28(-0.88%) |
Oct 04, 2016 | 31.89 | 31.92 | 31.52 | 31.73 | 1,737,302 | -0.20(-0.61%) |
Oct 03, 2016 | 30.93 | 31.94 | 30.88 | 31.93 | 3,351,548 | +0.93(+3.02%) |
Sep 30, 2016 | 30.75 | 31.18 | 30.58 | 31.00 | 2,309,160 | +0.25(+0.80%) |
Sep 29, 2016 | 30.64 | 30.95 | 30.63 | 30.75 | 1,335,188 | -0.07(-0.21%) |
Sep 28, 2016 | 30.62 | 30.82 | 30.32 | 30.82 | 1,124,264 | +0.23(+0.75%) |
Sep 27, 2016 | 30.46 | 30.74 | 30.32 | 30.59 | 842,112 | +0.02(+0.07%) |
Sep 26, 2016 | 30.50 | 30.70 | 30.41 | 30.57 | 1,074,638 | -0.05(-0.16%) |
Sep 23, 2016 | 30.20 | 30.73 | 30.07 | 30.61 | 1,333,558 | +0.15(+0.49%) |
Sep 22, 2016 | 30.61 | 30.80 | 30.39 | 30.46 | 1,207,940 | +0.00(+0.00%) |
Sep 21, 2016 | 30.31 | 30.58 | 30.00 | 30.46 | 1,433,216 | +0.24(+0.79%) |
Sep 20, 2016 | 30.73 | 30.73 | 30.17 | 30.23 | 1,521,440 | -0.49(-1.61%) |
Sep 19, 2016 | 31.18 | 31.65 | 30.68 | 30.72 | 2,741,504 | -0.30(-0.95%) |
Sep 16, 2016 | 31.25 | 31.45 | 30.66 | 31.02 | 2,657,546 | -0.34(-1.08%) |
Sep 15, 2016 | 31.05 | 31.54 | 30.64 | 31.36 | 2,685,830 | +0.28(+0.88%) |
Sep 14, 2016 | 30.70 | 31.75 | 30.41 | 31.08 | 5,451,182 | +1.16(+3.88%) |
Sep 13, 2016 | 30.54 | 30.54 | 29.52 | 29.92 | 2,012,392 | -0.92(-2.98%) |
Sep 12, 2016 | 30.45 | 30.98 | 30.27 | 30.84 | 1,682,720 | +0.30(+0.98%) |
Sep 09, 2016 | 31.00 | 31.20 | 30.50 | 30.54 | 1,507,704 | -0.55(-1.78%) |
Sep 08, 2016 | 31.05 | 31.30 | 31.00 | 31.09 | 1,296,996 | -0.11(-0.35%) |
Sep 07, 2016 | 31.22 | 31.37 | 31.00 | 31.20 | 1,795,636 | -0.16(-0.49%) |
Sep 06, 2016 | 31.18 | 31.38 | 30.73 | 31.36 | 2,645,818 | +0.68(+2.23%) |
Sep 02, 2016 | 30.64 | 30.68 | 30.68 | 30.68 | 1,188,600 | +0.09(+0.29%) |
Sep 01, 2016 | 30.50 | 30.64 | 30.31 | 30.59 | 1,973,318 | +0.21(+0.69%) |
Aug 31, 2016 | 30.39 | 30.46 | 30.00 | 30.38 | 3,635,826 | -0.01(-0.03%) |
Aug 30, 2016 | 31.51 | 31.52 | 30.31 | 30.39 | 5,266,550 | -1.26(-4.00%) |
Aug 29, 2016 | 30.89 | 31.74 | 30.77 | 31.65 | 10,899,956 | +1.40(+4.63%) |
Aug 26, 2016 | 29.52 | 30.29 | 28.59 | 30.25 | 20,751,982 | -0.71(-2.31%) |
Aug 25, 2016 | 30.71 | 31.15 | 30.67 | 30.96 | 2,284,942 | +0.31(+1.01%) |
Aug 24, 2016 | 31.76 | 31.95 | 30.43 | 30.66 | 5,441,736 | -1.11(-3.48%) |
Aug 23, 2016 | 31.87 | 32.05 | 31.60 | 31.76 | 2,481,626 | +0.01(+0.03%) |
Aug 22, 2016 | 31.66 | 31.85 | 31.32 | 31.75 | 1,643,158 | +0.09(+0.30%) |
Aug 19, 2016 | 31.86 | 32.05 | 31.57 | 31.66 | 1,766,646 | -0.37(-1.16%) |
Aug 18, 2016 | 32.48 | 32.51 | 31.86 | 32.02 | 1,846,670 | -0.33(-1.00%) |
Aug 17, 2016 | 32.41 | 32.70 | 31.92 | 32.35 | 2,404,760 | -0.14(-0.45%) |
Aug 16, 2016 | 32.30 | 32.62 | 32.27 | 32.49 | 1,680,804 | +0.07(+0.23%) |
Aug 15, 2016 | 32.47 | 32.76 | 32.38 | 32.42 | 1,624,820 | +0.02(+0.05%) |
Aug 12, 2016 | 32.58 | 32.75 | 32.33 | 32.41 | 1,469,050 | -0.09(-0.29%) |
Aug 11, 2016 | 32.90 | 32.91 | 32.37 | 32.50 | 1,689,446 | -0.19(-0.58%) |
Aug 10, 2016 | 33.49 | 33.87 | 32.62 | 32.69 | 2,385,492 | -0.94(-2.78%) |
Aug 09, 2016 | 33.55 | 33.72 | 33.30 | 33.62 | 2,543,316 | +0.09(+0.27%) |
Aug 08, 2016 | 33.50 | 33.89 | 33.23 | 33.53 | 1,649,330 | -0.01(-0.03%) |
Aug 05, 2016 | 33.75 | 33.82 | 33.25 | 33.55 | 2,119,384 | -0.23(-0.67%) |
Aug 04, 2016 | 33.85 | 34.70 | 32.90 | 33.77 | 6,669,280 | +0.25(+0.75%) |
Aug 03, 2016 | 33.49 | 33.54 | 32.69 | 33.52 | 5,896,626 | +0.12(+0.37%) |
Aug 02, 2016 | 33.98 | 33.98 | 33.13 | 33.40 | 3,436,104 | -0.59(-1.75%) |
Aug 01, 2016 | 34.01 | 34.22 | 33.50 | 33.99 | 2,247,426 | -0.02(-0.04%) |
Jul 29, 2016 | 33.20 | 34.38 | 33.20 | 34.01 | 3,054,102 | +0.51(+1.51%) |
Jul 28, 2016 | 33.55 | 33.66 | 33.20 | 33.50 | 2,477,472 | -0.05(-0.13%) |
Jul 27, 2016 | 33.73 | 33.98 | 33.34 | 33.55 | 2,485,526 | -0.12(-0.37%) |
Jul 26, 2016 | 33.55 | 33.73 | 33.40 | 33.67 | 1,519,892 | +0.17(+0.51%) |
Jul 25, 2016 | 33.13 | 33.79 | 33.00 | 33.50 | 3,668,184 | +0.44(+1.32%) |
Jul 22, 2016 | 32.06 | 33.05 | 32.00 | 33.06 | 3,122,756 | +0.84(+2.62%) |
Jul 21, 2016 | 32.28 | 32.78 | 32.09 | 32.22 | 3,692,012 | -0.28(-0.86%) |
Jul 20, 2016 | 32.29 | 32.72 | 32.02 | 32.50 | 6,565,726 | +0.21(+0.65%) |
Jul 19, 2016 | 32.25 | 32.51 | 31.85 | 32.29 | 5,832,948 | -0.10(-0.31%) |
Jul 18, 2016 | 33.00 | 33.00 | 31.28 | 32.39 | 19,580,910 | -0.23(-0.72%) |
Jul 15, 2016 | 33.16 | 36.11 | 32.00 | 32.62 | 70,637,200 | +2.95(+9.92%) |
Jul 14, 2016 | 29.86 | 30.50 | 29.41 | 29.68 | 3,983,168 | -0.02(-0.08%) |
Jul 13, 2016 | 31.18 | 31.18 | 29.60 | 29.70 | 2,065,070 | -1.23(-3.98%) |
Jul 12, 2016 | 30.71 | 31.21 | 30.64 | 30.93 | 2,004,982 | +0.45(+1.46%) |
Jul 11, 2016 | 30.59 | 30.86 | 30.49 | 30.49 | 1,654,498 | -0.03(-0.10%) |
Jul 08, 2016 | 30.27 | 30.84 | 30.07 | 30.52 | 1,561,868 | +0.45(+1.51%) |
Jul 07, 2016 | 30.21 | 30.88 | 29.88 | 30.07 | 1,692,950 | -0.14(-0.48%) |
Jul 06, 2016 | 28.93 | 30.43 | 28.79 | 30.21 | 4,720,118 | +1.09(+3.73%) |
Jul 05, 2016 | 29.28 | 29.30 | 28.52 | 29.12 | 1,891,352 | -0.25(-0.85%) |
Jul 01, 2016 | 29.37 | 29.38 | 29.38 | 29.38 | 2,085,800 | +0.11(+0.38%) |
Jun 30, 2016 | 29.16 | 29.38 | 28.81 | 29.27 | 2,692,502 | +0.12(+0.39%) |
Jun 29, 2016 | 28.20 | 29.21 | 28.20 | 29.15 | 5,864,452 | +1.16(+4.16%) |
Jun 28, 2016 | 27.24 | 28.00 | 27.16 | 27.98 | 2,876,204 | +0.96(+3.57%) |
Jun 27, 2016 | 28.70 | 28.74 | 27.00 | 27.02 | 2,873,664 | -1.73(-6.02%) |
Jun 24, 2016 | 30.17 | 30.38 | 28.70 | 28.75 | 3,314,374 | -2.41(-7.75%) |
Jun 23, 2016 | 29.82 | 31.18 | 29.75 | 31.16 | 2,368,420 | +1.58(+5.34%) |
Jun 22, 2016 | 29.68 | 29.86 | 29.43 | 29.59 | 1,200,454 | -0.07(-0.25%) |
Jun 21, 2016 | 30.02 | 30.07 | 29.58 | 29.66 | 1,790,092 | -0.25(-0.82%) |
Jun 20, 2016 | 29.75 | 30.54 | 29.55 | 29.91 | 1,677,436 | +0.42(+1.42%) |
Jun 17, 2016 | 29.82 | 30.11 | 29.38 | 29.48 | 1,765,522 | -0.39(-1.32%) |
Jun 16, 2016 | 29.57 | 29.91 | 29.56 | 29.88 | 1,151,182 | +0.27(+0.91%) |
Jun 15, 2016 | 29.73 | 29.86 | 29.52 | 29.61 | 2,408,112 | +0.09(+0.30%) |
Jun 14, 2016 | 30.21 | 30.21 | 29.36 | 29.52 | 2,321,590 | -0.79(-2.61%) |
Jun 13, 2016 | 30.73 | 30.93 | 30.29 | 30.31 | 1,378,280 | -0.64(-2.05%) |
Jun 10, 2016 | 30.98 | 31.18 | 30.85 | 30.95 | 1,861,884 | -0.27(-0.88%) |
Jun 09, 2016 | 30.86 | 31.30 | 30.53 | 31.22 | 2,047,072 | +0.37(+1.20%) |
Jun 08, 2016 | 31.04 | 31.43 | 30.80 | 30.85 | 1,568,232 | -0.04(-0.11%) |
Jun 07, 2016 | 30.45 | 31.23 | 30.45 | 30.89 | 2,561,890 | +0.25(+0.80%) |
Jun 06, 2016 | 29.95 | 30.68 | 29.93 | 30.64 | 2,469,976 | +0.75(+2.53%) |
Jun 03, 2016 | 29.66 | 30.04 | 29.61 | 29.89 | 1,495,174 | +0.07(+0.23%) |
Jun 02, 2016 | 29.66 | 29.90 | 29.43 | 29.82 | 1,779,522 | +0.21(+0.71%) |
Jun 01, 2016 | 28.95 | 29.61 | 28.80 | 29.61 | 1,909,224 | +0.66(+2.28%) |
May 31, 2016 | 29.70 | 29.71 | 28.80 | 28.95 | 1,725,904 | -0.62(-2.11%) |
May 27, 2016 | 29.91 | 29.57 | 29.57 | 29.57 | 1,713,200 | -0.20(-0.66%) |
May 26, 2016 | 30.41 | 30.64 | 29.68 | 29.77 | 1,453,064 | -0.59(-1.94%) |
May 25, 2016 | 30.96 | 31.39 | 30.26 | 30.36 | 3,500,100 | -0.62(-2.00%) |
May 24, 2016 | 29.80 | 32.24 | 29.80 | 30.98 | 11,657,456 | +1.27(+4.26%) |
May 23, 2016 | 29.84 | 29.96 | 29.57 | 29.71 | 2,642,426 | -0.28(-0.93%) |
May 20, 2016 | 29.80 | 30.02 | 29.24 | 29.99 | 2,388,648 | +0.23(+0.77%) |
May 19, 2016 | 29.86 | 30.11 | 29.50 | 29.76 | 2,690,502 | -0.27(-0.90%) |
May 18, 2016 | 30.50 | 30.57 | 29.89 | 30.03 | 1,904,864 | -0.54(-1.77%) |
May 17, 2016 | 30.64 | 31.29 | 30.57 | 30.57 | 2,473,328 | -0.21(-0.70%) |
May 16, 2016 | 30.70 | 30.91 | 30.27 | 30.79 | 2,236,718 | +0.29(+0.93%) |
May 13, 2016 | 31.09 | 31.34 | 30.34 | 30.50 | 2,636,182 | -0.50(-1.60%) |
May 12, 2016 | 31.25 | 31.46 | 30.80 | 31.00 | 1,313,520 | -0.20(-0.66%) |
May 11, 2016 | 31.36 | 31.65 | 30.96 | 31.20 | 2,039,310 | -0.16(-0.53%) |
May 10, 2016 | 31.26 | 31.57 | 30.95 | 31.36 | 3,710,132 | +0.11(+0.35%) |
May 09, 2016 | 31.76 | 31.89 | 30.90 | 31.25 | 3,402,558 | -0.55(-1.74%) |
May 06, 2016 | 31.88 | 33.13 | 31.73 | 31.81 | 13,452,586 | +2.65(+9.09%) |
May 05, 2016 | 29.00 | 29.23 | 28.80 | 29.16 | 3,908,178 | +0.21(+0.71%) |
May 04, 2016 | 28.66 | 29.16 | 28.34 | 28.95 | 1,627,020 | +0.28(+0.98%) |
May 03, 2016 | 29.18 | 29.27 | 28.20 | 28.68 | 4,261,622 | -0.61(-2.10%) |
May 02, 2016 | 29.03 | 29.57 | 28.70 | 29.29 | 1,748,778 | +0.31(+1.09%) |
Apr 29, 2016 | 29.86 | 29.86 | 28.67 | 28.98 | 2,450,782 | -0.89(-2.98%) |
Apr 28, 2016 | 29.69 | 30.15 | 29.55 | 29.86 | 2,294,274 | +0.01(+0.05%) |
Apr 27, 2016 | 29.94 | 30.05 | 29.61 | 29.85 | 1,780,320 | -0.12(-0.40%) |
Apr 26, 2016 | 29.21 | 30.81 | 29.05 | 29.97 | 4,660,108 | +0.74(+2.55%) |
Apr 25, 2016 | 28.96 | 29.25 | 28.84 | 29.23 | 1,392,352 | +0.12(+0.43%) |
Apr 22, 2016 | 28.95 | 29.14 | 28.73 | 29.10 | 1,308,334 | +0.19(+0.64%) |
Apr 21, 2016 | 29.02 | 29.30 | 28.59 | 28.91 | 2,752,194 | -0.27(-0.91%) |
Apr 20, 2016 | 28.96 | 29.30 | 28.84 | 29.18 | 1,724,072 | +0.12(+0.43%) |
Apr 19, 2016 | 29.18 | 29.36 | 28.64 | 29.05 | 2,107,584 | -0.02(-0.05%) |
Apr 18, 2016 | 29.04 | 29.18 | 28.79 | 29.07 | 3,447,746 | -0.02(-0.09%) |
Apr 15, 2016 | 29.55 | 29.61 | 28.88 | 29.09 | 3,261,122 | -0.40(-1.36%) |
Apr 14, 2016 | 29.92 | 30.00 | 29.47 | 29.50 | 2,140,936 | -0.25(-0.84%) |
Apr 13, 2016 | 30.18 | 30.48 | 29.67 | 29.75 | 3,635,264 | -0.52(-1.70%) |
Apr 12, 2016 | 30.36 | 30.49 | 29.68 | 30.26 | 2,938,864 | -0.21(-0.71%) |
Apr 11, 2016 | 30.93 | 31.14 | 30.41 | 30.48 | 1,654,584 | -0.43(-1.39%) |
Apr 08, 2016 | 30.79 | 31.13 | 30.70 | 30.91 | 1,371,226 | +0.21(+0.70%) |
Apr 07, 2016 | 30.66 | 31.17 | 30.16 | 30.69 | 1,669,718 | -0.25(-0.81%) |
Apr 06, 2016 | 30.63 | 30.95 | 30.59 | 30.94 | 2,395,308 | +0.35(+1.14%) |
Apr 05, 2016 | 30.05 | 30.84 | 30.05 | 30.59 | 3,416,406 | +0.23(+0.77%) |
Apr 04, 2016 | 30.86 | 30.86 | 29.92 | 30.36 | 2,498,888 | -0.63(-2.03%) |
Apr 01, 2016 | 30.50 | 31.00 | 30.09 | 30.98 | 1,877,926 | +0.20(+0.67%) |
Mar 31, 2016 | 30.69 | 30.89 | 30.36 | 30.78 | 3,939,252 | +0.09(+0.29%) |
Mar 30, 2016 | 30.89 | 31.05 | 30.50 | 30.69 | 1,758,876 | +0.01(+0.02%) |
Mar 29, 2016 | 30.22 | 30.75 | 30.20 | 30.68 | 1,811,370 | +0.29(+0.97%) |
Mar 28, 2016 | 30.30 | 30.57 | 30.14 | 30.39 | 1,282,016 | +0.01(+0.03%) |
Mar 24, 2016 | 30.54 | 30.38 | 30.38 | 30.38 | 2,462,200 | -0.36(-1.16%) |
Mar 23, 2016 | 31.11 | 31.13 | 30.58 | 30.73 | 2,045,798 | -0.48(-1.52%) |
Mar 22, 2016 | 31.37 | 31.46 | 30.80 | 31.21 | 2,611,936 | -0.27(-0.87%) |
Mar 21, 2016 | 30.52 | 31.80 | 30.49 | 31.48 | 3,349,714 | +0.89(+2.93%) |
Mar 18, 2016 | 31.00 | 31.00 | 30.15 | 30.59 | 8,439,616 | -0.23(-0.76%) |
Mar 17, 2016 | 29.68 | 30.91 | 29.43 | 30.82 | 9,938,230 | +1.14(+3.86%) |
Mar 16, 2016 | 28.86 | 29.96 | 28.86 | 29.68 | 4,969,820 | +0.84(+2.89%) |
Mar 15, 2016 | 28.38 | 29.20 | 28.25 | 28.84 | 3,757,196 | +0.29(+1.03%) |
Mar 14, 2016 | 28.30 | 29.00 | 28.17 | 28.55 | 2,296,992 | +0.04(+0.14%) |
Mar 11, 2016 | 28.00 | 28.74 | 27.85 | 28.51 | 9,521,964 | +0.66(+2.35%) |
Mar 10, 2016 | 27.71 | 28.09 | 27.41 | 27.86 | 1,424,636 | +0.32(+1.16%) |
Mar 09, 2016 | 27.49 | 27.59 | 26.91 | 27.54 | 1,820,318 | +0.21(+0.79%) |
Mar 08, 2016 | 27.67 | 27.84 | 27.14 | 27.32 | 3,299,028 | -0.43(-1.57%) |
Mar 07, 2016 | 27.52 | 28.10 | 27.50 | 27.75 | 3,100,784 | +0.06(+0.22%) |
Mar 04, 2016 | 26.38 | 27.74 | 26.25 | 27.70 | 5,854,026 | +1.48(+5.67%) |
Mar 03, 2016 | 26.71 | 26.73 | 25.75 | 26.21 | 12,815,418 | -1.98(-7.02%) |
Mar 02, 2016 | 28.09 | 28.43 | 27.68 | 28.19 | 11,611,538 | +0.11(+0.37%) |
Mar 01, 2016 | 27.40 | 28.34 | 27.26 | 28.09 | 5,723,698 | +0.71(+2.59%) |
Feb 29, 2016 | 27.61 | 27.87 | 26.86 | 27.38 | 7,491,698 | -0.20(-0.73%) |
Feb 26, 2016 | 25.97 | 29.10 | 25.97 | 27.57 | 16,602,490 | +4.70(+20.52%) |
Feb 25, 2016 | 23.05 | 23.27 | 22.57 | 22.88 | 3,197,180 | -0.23(-0.97%) |
Feb 24, 2016 | 22.81 | 23.21 | 22.18 | 23.11 | 2,297,506 | +0.05(+0.22%) |
Feb 23, 2016 | 23.86 | 24.07 | 22.95 | 23.05 | 4,144,968 | -0.84(-3.50%) |
Feb 22, 2016 | 23.98 | 24.26 | 23.75 | 23.89 | 3,671,024 | +0.02(+0.06%) |
Feb 19, 2016 | 23.76 | 24.12 | 23.36 | 23.88 | 3,087,382 | +0.00(+0.00%) |
Feb 18, 2016 | 23.18 | 23.91 | 22.93 | 23.88 | 1,862,180 | +0.78(+3.38%) |
Feb 17, 2016 | 22.81 | 23.60 | 22.65 | 23.09 | 3,008,610 | +0.42(+1.85%) |
Feb 16, 2016 | 22.59 | 22.74 | 22.39 | 22.68 | 2,233,872 | +0.36(+1.59%) |
Feb 12, 2016 | 21.86 | 22.32 | 22.32 | 22.32 | 3,275,000 | +0.14(+0.65%) |
Feb 11, 2016 | 21.64 | 22.39 | 21.64 | 22.18 | 2,876,212 | +0.19(+0.84%) |
Feb 10, 2016 | 22.13 | 22.43 | 21.69 | 21.99 | 3,079,486 | -0.01(-0.02%) |
Feb 09, 2016 | 21.39 | 22.35 | 21.26 | 22.00 | 4,807,022 | +0.29(+1.31%) |
Feb 08, 2016 | 22.34 | 22.34 | 21.29 | 21.71 | 4,253,552 | -0.79(-3.53%) |
Feb 05, 2016 | 23.27 | 23.35 | 22.50 | 22.50 | 3,706,128 | -0.77(-3.29%) |
Feb 04, 2016 | 23.16 | 23.46 | 22.76 | 23.27 | 1,401,778 | +0.07(+0.32%) |
Feb 03, 2016 | 23.79 | 23.79 | 22.80 | 23.20 | 2,749,692 | -0.47(-1.99%) |
Feb 02, 2016 | 23.80 | 24.02 | 23.46 | 23.66 | 2,526,736 | -0.27(-1.11%) |
Feb 01, 2016 | 23.88 | 24.12 | 23.11 | 23.93 | 4,706,328 | +0.82(+3.57%) |
Jan 29, 2016 | 22.75 | 23.32 | 22.67 | 23.11 | 3,366,532 | +0.48(+2.14%) |
Jan 28, 2016 | 22.74 | 22.99 | 22.52 | 22.62 | 2,326,322 | +0.03(+0.11%) |
Jan 27, 2016 | 23.02 | 23.13 | 22.59 | 22.59 | 2,078,624 | -0.43(-1.87%) |
Jan 26, 2016 | 22.84 | 23.11 | 22.53 | 23.02 | 2,338,278 | +0.40(+1.77%) |
Jan 25, 2016 | 23.07 | 23.15 | 22.61 | 22.62 | 5,684,626 | -0.48(-2.08%) |
Jan 22, 2016 | 23.44 | 23.50 | 23.00 | 23.11 | 2,566,948 | +0.05(+0.24%) |
Jan 21, 2016 | 23.05 | 23.28 | 22.81 | 23.05 | 4,177,968 | -0.02(-0.09%) |
Jan 20, 2016 | 23.00 | 23.27 | 22.21 | 23.07 | 3,262,750 | -0.16(-0.69%) |
Jan 19, 2016 | 24.48 | 24.54 | 22.93 | 23.23 | 3,312,062 | -1.02(-4.21%) |
Jan 15, 2016 | 24.39 | 24.25 | 24.25 | 24.25 | 4,895,200 | -0.53(-2.14%) |
Jan 14, 2016 | 25.07 | 25.27 | 24.36 | 24.78 | 5,248,100 | -0.29(-1.18%) |
Jan 13, 2016 | 25.55 | 25.70 | 24.77 | 25.07 | 4,034,962 | -0.38(-1.47%) |
Jan 12, 2016 | 25.25 | 25.70 | 25.14 | 25.45 | 2,530,790 | +0.29(+1.17%) |
Jan 11, 2016 | 25.32 | 25.49 | 24.86 | 25.16 | 4,111,226 | -0.03(-0.12%) |
Jan 08, 2016 | 25.45 | 25.85 | 25.09 | 25.18 | 2,983,738 | -0.19(-0.75%) |
Jan 07, 2016 | 25.48 | 25.89 | 24.70 | 25.38 | 4,231,978 | -0.55(-2.14%) |
Jan 06, 2016 | 26.76 | 26.87 | 25.80 | 25.93 | 11,386,682 | -1.07(-3.96%) |
Jan 05, 2016 | 27.49 | 27.64 | 26.91 | 27.00 | 6,849,624 | -0.46(-1.69%) |