Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.83 | 31.83 | 31.83 | 0 | +0.14(+0.44%) | |
Dec 29, 2016 | 31.65 | 31.78 | 31.64 | 31.69 | 1,256,199 | +0.20(+0.62%) |
Dec 28, 2016 | 31.48 | 31.63 | 31.46 | 31.50 | 1,078,315 | -0.20(-0.62%) |
Dec 27, 2016 | 31.68 | 31.76 | 31.61 | 31.69 | 887,070 | +0.04(+0.12%) |
Dec 23, 2016 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.67 | 31.74 | 31.53 | 31.65 | 2,077,916 | +0.20(+0.62%) |
Dec 21, 2016 | 31.53 | 31.69 | 31.43 | 31.46 | 1,447,444 | -0.12(-0.37%) |
Dec 20, 2016 | 31.47 | 31.64 | 31.39 | 31.58 | 1,886,948 | +0.20(+0.62%) |
Dec 19, 2016 | 31.41 | 31.55 | 31.28 | 31.38 | 1,986,780 | +0.33(+1.06%) |
Dec 16, 2016 | 31.12 | 31.22 | 30.97 | 31.05 | 2,665,148 | +0.09(+0.30%) |
Dec 15, 2016 | 31.01 | 31.04 | 30.88 | 30.96 | 2,939,730 | -0.53(-1.69%) |
Dec 14, 2016 | 31.82 | 31.90 | 31.46 | 31.49 | 5,139,112 | -0.41(-1.30%) |
Dec 13, 2016 | 31.73 | 32.04 | 31.72 | 31.91 | 2,423,692 | +0.68(+2.18%) |
Dec 12, 2016 | 31.04 | 31.28 | 31.03 | 31.22 | 3,101,378 | +0.05(+0.15%) |
Dec 09, 2016 | 30.93 | 31.20 | 30.90 | 31.18 | 3,172,154 | +0.56(+1.84%) |
Dec 08, 2016 | 30.71 | 30.79 | 30.56 | 30.61 | 2,595,313 | -0.56(-1.81%) |
Dec 07, 2016 | 30.95 | 31.22 | 30.89 | 31.18 | 2,956,993 | +0.13(+0.43%) |
Dec 06, 2016 | 31.25 | 31.47 | 30.95 | 31.04 | 3,635,103 | -0.35(-1.12%) |
Dec 05, 2016 | 31.40 | 31.45 | 31.20 | 31.40 | 3,125,720 | +0.37(+1.18%) |
Dec 02, 2016 | 30.82 | 31.12 | 30.74 | 31.03 | 1,643,958 | +0.39(+1.28%) |
Dec 01, 2016 | 30.81 | 30.84 | 30.50 | 30.64 | 2,544,863 | -0.63(-2.03%) |
Nov 30, 2016 | 31.89 | 31.90 | 31.26 | 31.27 | 4,317,930 | +0.38(+1.24%) |
Nov 29, 2016 | 30.85 | 30.95 | 30.79 | 30.89 | 1,605,704 | +0.02(+0.08%) |
Nov 28, 2016 | 30.90 | 30.99 | 30.76 | 30.86 | 1,722,510 | -0.31(-1.00%) |
Nov 25, 2016 | 31.12 | 31.26 | 31.08 | 31.18 | 1,283,806 | +0.59(+1.94%) |
Nov 23, 2016 | 30.58 | 30.58 | 30.58 | 0 | -0.07(-0.23%) | |
Nov 22, 2016 | 30.65 | 30.75 | 30.52 | 30.65 | 2,605,584 | +0.02(+0.05%) |
Nov 21, 2016 | 30.47 | 30.65 | 30.46 | 30.64 | 6,798,109 | +0.31(+1.01%) |
Nov 18, 2016 | 30.24 | 30.41 | 30.18 | 30.33 | 5,297,504 | -0.26(-0.84%) |
Nov 17, 2016 | 30.46 | 30.63 | 30.44 | 30.59 | 2,513,236 | -0.04(-0.13%) |
Nov 16, 2016 | 30.51 | 30.73 | 30.47 | 30.63 | 6,020,853 | -0.40(-1.29%) |
Nov 15, 2016 | 30.83 | 31.06 | 30.79 | 31.03 | 2,019,596 | +0.28(+0.92%) |
Nov 14, 2016 | 30.81 | 30.86 | 30.55 | 30.75 | 2,520,081 | -0.42(-1.36%) |
Nov 11, 2016 | 31.09 | 31.40 | 31.07 | 31.17 | 2,207,492 | -0.22(-0.70%) |
Nov 10, 2016 | 31.14 | 31.48 | 30.84 | 31.39 | 5,229,016 | -0.92(-2.83%) |
Nov 09, 2016 | 31.87 | 32.42 | 31.87 | 32.30 | 2,158,172 | -0.56(-1.69%) |
Nov 08, 2016 | 32.66 | 32.98 | 32.66 | 32.86 | 1,754,569 | +0.20(+0.62%) |
Nov 07, 2016 | 32.47 | 32.70 | 32.41 | 32.66 | 1,498,528 | +0.37(+1.14%) |
Nov 04, 2016 | 32.53 | 32.58 | 32.27 | 32.29 | 1,988,823 | -0.27(-0.82%) |
Nov 03, 2016 | 32.75 | 32.77 | 32.52 | 32.55 | 1,459,214 | -0.32(-0.98%) |
Nov 02, 2016 | 33.03 | 33.04 | 32.83 | 32.88 | 1,892,605 | -0.09(-0.28%) |
Nov 01, 2016 | 33.04 | 33.08 | 32.86 | 32.97 | 4,310,009 | +0.38(+1.15%) |
Oct 31, 2016 | 32.50 | 32.69 | 32.47 | 32.59 | 1,000,018 | -0.05(-0.17%) |
Oct 28, 2016 | 32.71 | 32.81 | 32.60 | 32.65 | 1,315,857 | -0.01(-0.02%) |
Oct 27, 2016 | 32.85 | 32.87 | 32.59 | 32.66 | 1,039,460 | -0.02(-0.05%) |
Oct 26, 2016 | 32.66 | 32.80 | 32.60 | 32.67 | 1,242,323 | -0.15(-0.44%) |
Oct 25, 2016 | 32.89 | 32.91 | 32.73 | 32.82 | 1,481,139 | -0.09(-0.28%) |
Oct 24, 2016 | 33.01 | 33.04 | 32.81 | 32.91 | 956,194 | -0.09(-0.26%) |
Oct 21, 2016 | 32.88 | 33.05 | 32.84 | 33.00 | 1,730,237 | -0.18(-0.54%) |
Oct 20, 2016 | 32.96 | 33.20 | 32.91 | 33.17 | 1,758,894 | +0.24(+0.73%) |
Oct 19, 2016 | 33.05 | 33.12 | 32.91 | 32.93 | 1,236,751 | -0.31(-0.93%) |
Oct 18, 2016 | 33.45 | 33.45 | 33.23 | 33.24 | 1,907,540 | +0.19(+0.56%) |
Oct 17, 2016 | 33.10 | 33.20 | 33.00 | 33.06 | 1,727,357 | -0.29(-0.88%) |
Oct 14, 2016 | 33.55 | 33.76 | 33.35 | 33.35 | 3,503,853 | -0.45(-1.33%) |
Oct 13, 2016 | 33.76 | 34.09 | 33.67 | 33.80 | 7,915,459 | -1.23(-3.52%) |
Oct 12, 2016 | 35.42 | 35.45 | 35.01 | 35.04 | 4,702,500 | -0.50(-1.42%) |
Oct 11, 2016 | 35.94 | 35.96 | 35.45 | 35.54 | 1,838,484 | -0.38(-1.06%) |
Oct 10, 2016 | 35.95 | 36.10 | 35.87 | 35.92 | 859,864 | -0.07(-0.19%) |
Oct 07, 2016 | 36.03 | 36.14 | 35.70 | 35.99 | 1,534,029 | -0.28(-0.77%) |
Oct 06, 2016 | 36.07 | 36.38 | 36.07 | 36.27 | 1,486,396 | -0.16(-0.45%) |
Oct 05, 2016 | 36.60 | 36.65 | 36.37 | 36.43 | 1,475,189 | -0.61(-1.63%) |
Oct 04, 2016 | 37.46 | 37.47 | 36.96 | 37.04 | 2,616,497 | +0.14(+0.38%) |
Oct 03, 2016 | 36.87 | 36.95 | 36.75 | 36.90 | 1,309,947 | +0.13(+0.36%) |
Sep 30, 2016 | 36.58 | 36.93 | 36.58 | 36.76 | 1,230,086 | +0.26(+0.70%) |
Sep 29, 2016 | 36.81 | 36.87 | 36.40 | 36.51 | 1,461,710 | -0.47(-1.28%) |
Sep 28, 2016 | 36.95 | 37.04 | 36.74 | 36.98 | 1,579,600 | +0.29(+0.80%) |
Sep 27, 2016 | 36.48 | 36.80 | 36.40 | 36.69 | 1,630,344 | +0.50(+1.39%) |
Sep 26, 2016 | 36.15 | 36.27 | 36.03 | 36.18 | 918,572 | -0.29(-0.79%) |
Sep 23, 2016 | 36.55 | 36.62 | 36.44 | 36.47 | 990,476 | -0.33(-0.91%) |
Sep 22, 2016 | 36.83 | 36.97 | 36.72 | 36.80 | 1,592,458 | +0.86(+2.40%) |
Sep 21, 2016 | 35.68 | 36.00 | 35.59 | 35.94 | 1,810,109 | +0.02(+0.04%) |
Sep 20, 2016 | 36.07 | 36.14 | 35.91 | 35.93 | 1,200,599 | -0.12(-0.34%) |
Sep 19, 2016 | 36.17 | 36.28 | 36.00 | 36.05 | 1,471,557 | +0.36(+1.00%) |
Sep 16, 2016 | 35.75 | 35.80 | 35.57 | 35.69 | 1,349,308 | -0.63(-1.73%) |
Sep 15, 2016 | 36.02 | 36.38 | 35.90 | 36.32 | 1,747,771 | +0.41(+1.14%) |
Sep 14, 2016 | 35.94 | 36.16 | 35.83 | 35.91 | 1,882,805 | +0.02(+0.04%) |
Sep 13, 2016 | 36.04 | 36.22 | 35.80 | 35.90 | 1,830,601 | -0.57(-1.55%) |
Sep 12, 2016 | 35.96 | 36.51 | 35.93 | 36.46 | 1,683,478 | +0.46(+1.27%) |
Sep 09, 2016 | 36.56 | 36.57 | 36.00 | 36.00 | 1,524,088 | -0.84(-2.27%) |
Sep 08, 2016 | 37.08 | 37.23 | 36.82 | 36.84 | 1,484,948 | -0.53(-1.41%) |
Sep 07, 2016 | 37.59 | 37.62 | 37.32 | 37.37 | 1,515,166 | -0.19(-0.50%) |
Sep 06, 2016 | 37.45 | 37.67 | 37.33 | 37.56 | 1,672,514 | -0.16(-0.43%) |
Sep 02, 2016 | 37.62 | 37.72 | 37.72 | 37.72 | 3,245,890 | +1.28(+3.51%) |
Sep 01, 2016 | 36.23 | 36.48 | 36.13 | 36.44 | 1,470,566 | +0.40(+1.12%) |
Aug 31, 2016 | 35.91 | 36.07 | 35.81 | 36.04 | 1,461,844 | -0.09(-0.26%) |
Aug 30, 2016 | 36.35 | 36.43 | 36.08 | 36.13 | 1,091,323 | -0.22(-0.62%) |
Aug 29, 2016 | 36.15 | 36.37 | 36.13 | 36.35 | 607,839 | +0.16(+0.45%) |
Aug 26, 2016 | 36.32 | 36.65 | 36.06 | 36.19 | 1,729,189 | -0.11(-0.30%) |
Aug 25, 2016 | 36.28 | 36.42 | 36.24 | 36.30 | 1,240,833 | +0.11(+0.30%) |
Aug 24, 2016 | 36.34 | 36.35 | 36.07 | 36.19 | 1,310,374 | -0.16(-0.45%) |
Aug 23, 2016 | 36.59 | 36.66 | 36.31 | 36.35 | 1,156,438 | +0.00(+0.00%) |
Aug 22, 2016 | 36.22 | 36.43 | 36.17 | 36.35 | 1,368,949 | -0.23(-0.64%) |
Aug 19, 2016 | 36.41 | 36.59 | 36.27 | 36.59 | 988,855 | -0.13(-0.36%) |
Aug 18, 2016 | 36.73 | 36.73 | 36.56 | 36.72 | 858,077 | +0.09(+0.23%) |
Aug 17, 2016 | 36.49 | 36.70 | 36.32 | 36.63 | 1,206,525 | +0.29(+0.81%) |
Aug 16, 2016 | 36.31 | 36.48 | 36.23 | 36.34 | 1,536,433 | +0.11(+0.30%) |
Aug 15, 2016 | 36.23 | 36.42 | 36.14 | 36.23 | 1,486,557 | -0.06(-0.17%) |
Aug 12, 2016 | 36.37 | 36.48 | 36.23 | 36.29 | 1,007,926 | -0.19(-0.53%) |
Aug 11, 2016 | 36.33 | 36.61 | 36.24 | 36.49 | 1,370,881 | +0.64(+1.77%) |
Aug 10, 2016 | 35.97 | 36.07 | 35.74 | 35.85 | 1,157,323 | -0.09(-0.26%) |
Aug 09, 2016 | 35.76 | 36.04 | 35.74 | 35.94 | 1,457,496 | +0.30(+0.85%) |
Aug 08, 2016 | 35.52 | 35.66 | 35.46 | 35.64 | 1,584,124 | -0.17(-0.48%) |
Aug 05, 2016 | 35.76 | 35.99 | 35.75 | 35.81 | 1,375,155 | +0.05(+0.13%) |
Aug 04, 2016 | 35.59 | 35.82 | 35.58 | 35.76 | 1,154,302 | +0.19(+0.55%) |
Aug 03, 2016 | 35.73 | 35.81 | 35.51 | 35.57 | 1,465,703 | -0.61(-1.69%) |
Aug 02, 2016 | 36.36 | 36.36 | 36.08 | 36.18 | 2,084,572 | +0.39(+1.10%) |
Aug 01, 2016 | 35.83 | 36.00 | 35.76 | 35.79 | 2,578,854 | -0.25(-0.68%) |
Jul 29, 2016 | 35.70 | 36.19 | 35.66 | 36.03 | 1,333,056 | +0.22(+0.60%) |
Jul 28, 2016 | 35.87 | 35.87 | 35.66 | 35.82 | 1,376,285 | +0.27(+0.76%) |
Jul 27, 2016 | 35.75 | 35.79 | 35.37 | 35.55 | 1,890,244 | -0.42(-1.16%) |
Jul 26, 2016 | 36.06 | 36.13 | 35.83 | 35.97 | 1,697,609 | +0.14(+0.39%) |
Jul 25, 2016 | 35.84 | 35.87 | 35.65 | 35.83 | 2,345,361 | -0.05(-0.13%) |
Jul 22, 2016 | 35.76 | 36.04 | 35.76 | 35.87 | 1,632,316 | -0.07(-0.19%) |
Jul 21, 2016 | 35.99 | 36.19 | 35.83 | 35.94 | 2,238,160 | -0.19(-0.53%) |
Jul 20, 2016 | 36.22 | 36.36 | 36.11 | 36.13 | 1,302,599 | -0.03(-0.09%) |
Jul 19, 2016 | 36.20 | 36.30 | 36.06 | 36.17 | 1,250,313 | -0.50(-1.36%) |
Jul 18, 2016 | 36.53 | 36.72 | 36.43 | 36.67 | 1,013,687 | +0.18(+0.49%) |
Jul 15, 2016 | 36.57 | 36.63 | 36.40 | 36.49 | 1,601,144 | -0.02(-0.06%) |
Jul 14, 2016 | 36.87 | 36.87 | 36.45 | 36.51 | 2,721,640 | -0.13(-0.36%) |
Jul 13, 2016 | 36.47 | 36.82 | 36.43 | 36.64 | 1,302,782 | +0.24(+0.66%) |
Jul 12, 2016 | 36.40 | 36.60 | 36.20 | 36.40 | 1,850,566 | -0.15(-0.40%) |
Jul 11, 2016 | 36.34 | 36.67 | 36.27 | 36.55 | 1,184,380 | +0.00(+0.00%) |
Jul 08, 2016 | 36.56 | 36.40 | 36.40 | 36.55 | 1,390,995 | +0.15(+0.42%) |
Jul 07, 2016 | 36.70 | 36.76 | 36.25 | 36.40 | 1,859,736 | -0.02(-0.04%) |
Jul 06, 2016 | 36.10 | 36.47 | 35.88 | 36.41 | 2,218,330 | -0.39(-1.07%) |
Jul 05, 2016 | 36.80 | 37.03 | 36.72 | 36.80 | 1,860,880 | -0.17(-0.46%) |
Jul 01, 2016 | 37.15 | 36.97 | 36.97 | 36.97 | 2,034,424 | +0.09(+0.25%) |
Jun 30, 2016 | 36.17 | 36.90 | 36.10 | 36.88 | 3,099,284 | +1.09(+3.03%) |
Jun 29, 2016 | 35.48 | 35.96 | 35.38 | 35.80 | 2,323,406 | +0.82(+2.36%) |
Jun 28, 2016 | 34.98 | 34.98 | 34.49 | 34.97 | 2,286,849 | +0.89(+2.62%) |
Jun 27, 2016 | 34.00 | 34.13 | 33.63 | 34.08 | 2,999,697 | +0.02(+0.07%) |
Jun 24, 2016 | 34.58 | 35.35 | 34.03 | 34.06 | 5,051,484 | -2.42(-6.65%) |
Jun 23, 2016 | 36.30 | 36.50 | 35.88 | 36.48 | 1,884,038 | +0.79(+2.22%) |
Jun 22, 2016 | 35.76 | 36.10 | 35.65 | 35.69 | 2,830,654 | +0.01(+0.02%) |
Jun 21, 2016 | 35.30 | 35.87 | 35.25 | 35.68 | 1,929,381 | +0.79(+2.27%) |
Jun 20, 2016 | 35.26 | 35.26 | 34.87 | 34.89 | 2,587,057 | +0.79(+2.33%) |
Jun 17, 2016 | 34.02 | 34.13 | 33.70 | 34.09 | 2,098,828 | -0.08(-0.23%) |
Jun 16, 2016 | 33.47 | 34.21 | 33.36 | 34.17 | 2,152,604 | +0.47(+1.39%) |
Jun 15, 2016 | 33.90 | 34.06 | 33.67 | 33.70 | 1,979,233 | +0.12(+0.37%) |
Jun 14, 2016 | 33.59 | 33.75 | 33.41 | 33.58 | 3,084,938 | -0.60(-1.76%) |
Jun 13, 2016 | 34.29 | 34.53 | 34.12 | 34.18 | 1,867,866 | -0.65(-1.86%) |
Jun 10, 2016 | 35.00 | 35.16 | 34.64 | 34.83 | 1,897,013 | -1.05(-2.92%) |
Jun 09, 2016 | 35.84 | 35.98 | 35.76 | 35.87 | 1,024,763 | -0.25(-0.70%) |
Jun 08, 2016 | 36.13 | 36.23 | 36.03 | 36.13 | 1,128,057 | +0.05(+0.13%) |
Jun 07, 2016 | 36.35 | 36.42 | 36.05 | 36.08 | 1,550,415 | +0.15(+0.43%) |
Jun 06, 2016 | 36.07 | 36.20 | 35.80 | 35.93 | 1,159,532 | +0.11(+0.30%) |
Jun 03, 2016 | 35.49 | 35.87 | 35.43 | 35.82 | 1,336,625 | +0.49(+1.39%) |
Jun 02, 2016 | 35.17 | 35.37 | 35.12 | 35.33 | 1,206,648 | +0.00(+0.00%) |
Jun 01, 2016 | 35.20 | 35.43 | 35.20 | 35.33 | 1,931,562 | +0.25(+0.72%) |
May 31, 2016 | 35.82 | 35.82 | 35.00 | 35.07 | 2,644,732 | -0.35(-0.98%) |
May 27, 2016 | 35.43 | 35.42 | 35.42 | 35.42 | 1,208,885 | +0.15(+0.41%) |
May 26, 2016 | 35.29 | 35.46 | 35.23 | 35.27 | 1,348,986 | +0.22(+0.61%) |
May 25, 2016 | 35.35 | 35.40 | 35.05 | 35.06 | 1,306,334 | -0.11(-0.31%) |
May 24, 2016 | 34.69 | 35.18 | 34.66 | 35.16 | 1,738,461 | +0.94(+2.74%) |
May 23, 2016 | 34.22 | 34.35 | 34.14 | 34.23 | 932,222 | -0.13(-0.38%) |
May 20, 2016 | 34.58 | 34.59 | 34.33 | 34.36 | 1,460,140 | -0.01(-0.02%) |
May 19, 2016 | 34.39 | 34.43 | 34.14 | 34.36 | 1,196,340 | -0.24(-0.69%) |
May 18, 2016 | 34.57 | 34.85 | 34.33 | 34.60 | 1,439,532 | +0.12(+0.36%) |
May 17, 2016 | 34.83 | 34.93 | 34.37 | 34.48 | 1,288,404 | -0.68(-1.93%) |
May 16, 2016 | 34.85 | 35.18 | 34.80 | 35.16 | 1,318,478 | +0.38(+1.11%) |
May 13, 2016 | 34.98 | 35.16 | 34.72 | 34.77 | 885,948 | -0.38(-1.07%) |
May 12, 2016 | 35.33 | 35.37 | 34.95 | 35.15 | 1,186,428 | +0.09(+0.26%) |
May 11, 2016 | 35.16 | 35.25 | 35.02 | 35.06 | 1,143,680 | -0.22(-0.63%) |
May 10, 2016 | 35.08 | 35.29 | 35.05 | 35.28 | 1,044,795 | +0.26(+0.75%) |
May 09, 2016 | 34.96 | 35.17 | 34.93 | 35.02 | 991,775 | +0.28(+0.82%) |
May 06, 2016 | 34.46 | 34.78 | 34.43 | 34.73 | 1,051,905 | +0.17(+0.49%) |
May 05, 2016 | 34.48 | 34.70 | 34.43 | 34.56 | 1,043,265 | +0.05(+0.16%) |
May 04, 2016 | 34.28 | 34.58 | 34.26 | 34.51 | 1,350,594 | -0.06(-0.18%) |
May 03, 2016 | 34.65 | 34.80 | 34.50 | 34.57 | 1,397,451 | -0.32(-0.90%) |
May 02, 2016 | 34.57 | 34.94 | 34.46 | 34.89 | 1,201,740 | +0.35(+1.03%) |
Apr 29, 2016 | 34.37 | 34.67 | 34.26 | 34.53 | 2,093,668 | -0.21(-0.60%) |
Apr 28, 2016 | 34.43 | 34.94 | 34.42 | 34.74 | 1,460,778 | -0.05(-0.13%) |
Apr 27, 2016 | 34.75 | 34.94 | 34.52 | 34.79 | 2,928,622 | -0.12(-0.34%) |
Apr 26, 2016 | 35.14 | 35.30 | 34.86 | 34.91 | 1,536,208 | -0.38(-1.08%) |
Apr 25, 2016 | 34.95 | 35.32 | 34.93 | 35.29 | 1,622,933 | +0.17(+0.48%) |
Apr 22, 2016 | 35.20 | 35.25 | 34.82 | 35.12 | 1,993,639 | -0.43(-1.20%) |
Apr 21, 2016 | 35.70 | 35.78 | 35.51 | 35.55 | 1,661,539 | -0.77(-2.12%) |
Apr 20, 2016 | 36.31 | 36.57 | 36.20 | 36.32 | 1,531,696 | -0.17(-0.46%) |
Apr 19, 2016 | 36.43 | 36.58 | 36.39 | 36.49 | 1,986,135 | +0.77(+2.16%) |
Apr 18, 2016 | 35.50 | 35.78 | 35.49 | 35.72 | 1,652,577 | +0.13(+0.36%) |
Apr 15, 2016 | 35.43 | 35.61 | 35.40 | 35.59 | 1,490,830 | +0.33(+0.93%) |
Apr 14, 2016 | 35.53 | 35.55 | 35.25 | 35.26 | 1,781,835 | -0.05(-0.15%) |
Apr 13, 2016 | 35.45 | 35.51 | 35.17 | 35.31 | 2,099,944 | +0.03(+0.09%) |
Apr 12, 2016 | 35.21 | 35.31 | 34.99 | 35.28 | 1,179,653 | +0.35(+1.01%) |
Apr 11, 2016 | 35.03 | 35.22 | 34.93 | 34.93 | 1,505,524 | +0.11(+0.33%) |
Apr 08, 2016 | 34.84 | 34.94 | 34.72 | 34.82 | 916,781 | +0.06(+0.18%) |
Apr 07, 2016 | 34.80 | 35.00 | 34.62 | 34.75 | 1,224,641 | -0.24(-0.70%) |
Apr 06, 2016 | 34.59 | 35.00 | 34.57 | 35.00 | 1,367,572 | +0.54(+1.57%) |
Apr 05, 2016 | 34.47 | 34.56 | 34.33 | 34.46 | 1,570,909 | -0.17(-0.49%) |
Apr 04, 2016 | 34.91 | 34.91 | 34.55 | 34.62 | 2,114,916 | +0.18(+0.53%) |
Apr 01, 2016 | 33.97 | 34.46 | 33.97 | 34.44 | 1,243,630 | -0.06(-0.18%) |
Mar 31, 2016 | 34.82 | 34.82 | 34.47 | 34.50 | 1,528,056 | -0.45(-1.29%) |
Mar 30, 2016 | 35.14 | 35.29 | 34.86 | 34.95 | 1,847,932 | +0.24(+0.68%) |
Mar 29, 2016 | 34.54 | 34.73 | 34.40 | 34.72 | 2,029,144 | +0.50(+1.47%) |
Mar 28, 2016 | 34.20 | 34.34 | 34.11 | 34.21 | 791,792 | +0.13(+0.38%) |
Mar 24, 2016 | 34.06 | 34.08 | 34.08 | 34.08 | 1,583,565 | +0.02(+0.07%) |
Mar 23, 2016 | 34.10 | 34.17 | 33.98 | 34.06 | 1,371,322 | +0.36(+1.06%) |
Mar 22, 2016 | 33.58 | 33.78 | 33.56 | 33.70 | 1,400,582 | -0.34(-1.01%) |
Mar 21, 2016 | 33.99 | 34.19 | 33.99 | 34.04 | 1,329,924 | -0.29(-0.85%) |
Mar 18, 2016 | 34.23 | 34.56 | 34.17 | 34.33 | 1,800,939 | -0.08(-0.22%) |
Mar 17, 2016 | 33.98 | 34.49 | 33.87 | 34.41 | 1,829,224 | +0.44(+1.30%) |
Mar 16, 2016 | 33.66 | 34.01 | 33.52 | 33.97 | 1,529,507 | -0.08(-0.22%) |
Mar 15, 2016 | 33.88 | 34.19 | 33.84 | 34.04 | 1,191,024 | +0.10(+0.29%) |
Mar 14, 2016 | 34.07 | 34.15 | 33.89 | 33.94 | 1,582,545 | -0.14(-0.40%) |
Mar 11, 2016 | 34.02 | 34.10 | 33.90 | 34.08 | 1,570,235 | +0.37(+1.11%) |
Mar 10, 2016 | 34.33 | 34.48 | 33.41 | 33.71 | 2,152,100 | -0.17(-0.50%) |
Mar 09, 2016 | 33.94 | 34.10 | 33.80 | 33.88 | 1,437,425 | +0.18(+0.52%) |
Mar 08, 2016 | 33.59 | 33.88 | 33.52 | 33.70 | 1,388,229 | +0.11(+0.34%) |
Mar 07, 2016 | 33.42 | 33.68 | 33.33 | 33.59 | 1,205,580 | -0.27(-0.81%) |
Mar 04, 2016 | 33.91 | 33.95 | 33.78 | 33.86 | 1,750,186 | +0.45(+1.35%) |
Mar 03, 2016 | 32.95 | 33.43 | 32.95 | 33.41 | 1,444,482 | +0.29(+0.88%) |
Mar 02, 2016 | 33.15 | 33.18 | 32.80 | 33.12 | 1,946,465 | -0.59(-1.74%) |
Mar 01, 2016 | 33.31 | 33.77 | 33.30 | 33.71 | 1,753,428 | +1.01(+3.08%) |
Feb 29, 2016 | 32.75 | 33.07 | 32.70 | 32.70 | 1,442,304 | -0.15(-0.46%) |
Feb 26, 2016 | 33.29 | 33.35 | 32.82 | 32.85 | 1,191,131 | -0.48(-1.44%) |
Feb 25, 2016 | 33.16 | 33.33 | 33.10 | 33.33 | 1,100,280 | +0.53(+1.63%) |
Feb 24, 2016 | 32.49 | 32.83 | 32.33 | 32.80 | 1,700,309 | -0.08(-0.23%) |
Feb 23, 2016 | 33.15 | 33.30 | 32.88 | 32.88 | 1,347,948 | -0.46(-1.37%) |
Feb 22, 2016 | 33.22 | 33.47 | 33.22 | 33.33 | 1,290,534 | +0.00(+0.00%) |
Feb 19, 2016 | 33.04 | 33.36 | 32.99 | 33.33 | 2,084,521 | +0.14(+0.41%) |
Feb 18, 2016 | 33.36 | 33.43 | 33.11 | 33.20 | 1,839,394 | -0.25(-0.75%) |
Feb 17, 2016 | 33.26 | 33.55 | 33.15 | 33.45 | 1,618,874 | +0.32(+0.97%) |
Feb 16, 2016 | 33.26 | 33.26 | 32.82 | 33.13 | 2,252,958 | +0.29(+0.88%) |
Feb 12, 2016 | 32.36 | 32.84 | 32.84 | 32.84 | 2,258,214 | +0.50(+1.53%) |
Feb 11, 2016 | 32.33 | 32.44 | 32.07 | 32.34 | 2,682,408 | -0.16(-0.49%) |
Feb 10, 2016 | 32.95 | 32.96 | 32.46 | 32.50 | 2,065,913 | -0.13(-0.40%) |
Feb 09, 2016 | 32.20 | 32.81 | 32.19 | 32.63 | 1,981,518 | -0.23(-0.70%) |
Feb 08, 2016 | 32.54 | 32.97 | 32.36 | 32.86 | 3,471,730 | -0.24(-0.74%) |
Feb 05, 2016 | 33.26 | 33.27 | 32.83 | 33.10 | 2,999,795 | -0.02(-0.05%) |
Feb 04, 2016 | 33.07 | 33.23 | 32.88 | 33.12 | 2,351,588 | -0.67(-1.99%) |
Feb 03, 2016 | 33.78 | 33.86 | 33.32 | 33.79 | 2,624,545 | +0.31(+0.93%) |
Feb 02, 2016 | 33.69 | 33.73 | 33.39 | 33.48 | 1,907,492 | -0.19(-0.56%) |
Feb 01, 2016 | 33.35 | 33.78 | 33.32 | 33.67 | 2,139,283 | +0.11(+0.34%) |
Jan 29, 2016 | 32.96 | 33.56 | 32.87 | 33.55 | 1,660,080 | +0.95(+2.91%) |
Jan 28, 2016 | 32.51 | 32.74 | 32.24 | 32.61 | 1,636,064 | +0.20(+0.63%) |
Jan 27, 2016 | 32.54 | 32.80 | 32.23 | 32.40 | 1,995,634 | +0.09(+0.28%) |
Jan 26, 2016 | 31.86 | 32.41 | 31.84 | 32.31 | 1,674,824 | +0.39(+1.23%) |
Jan 25, 2016 | 32.15 | 32.19 | 31.89 | 31.92 | 1,822,369 | -0.11(-0.35%) |
Jan 22, 2016 | 31.83 | 32.11 | 31.72 | 32.03 | 1,899,579 | +0.80(+2.57%) |
Jan 21, 2016 | 31.09 | 31.41 | 30.70 | 31.23 | 2,307,107 | +0.33(+1.08%) |
Jan 20, 2016 | 31.04 | 31.14 | 30.30 | 30.89 | 2,403,616 | -0.69(-2.18%) |
Jan 19, 2016 | 31.58 | 31.78 | 31.41 | 31.58 | 2,544,944 | +1.20(+3.94%) |
Jan 15, 2016 | 30.39 | 30.39 | 30.39 | 30.39 | 2,243,792 | -0.78(-2.50%) |
Jan 14, 2016 | 31.02 | 31.33 | 30.84 | 31.17 | 2,430,226 | +0.18(+0.59%) |
Jan 13, 2016 | 31.64 | 31.69 | 30.95 | 30.99 | 2,055,401 | -0.42(-1.35%) |
Jan 12, 2016 | 31.17 | 31.50 | 30.86 | 31.41 | 2,725,385 | +0.58(+1.87%) |
Jan 11, 2016 | 30.93 | 30.98 | 30.50 | 30.83 | 1,796,700 | +0.17(+0.57%) |
Jan 08, 2016 | 31.12 | 31.12 | 30.61 | 30.66 | 2,054,887 | -0.30(-0.98%) |
Jan 07, 2016 | 31.00 | 31.26 | 30.86 | 30.96 | 1,729,784 | -0.49(-1.57%) |
Jan 06, 2016 | 31.33 | 31.57 | 31.26 | 31.46 | 1,923,249 | -0.45(-1.42%) |
Jan 05, 2016 | 31.80 | 32.03 | 31.67 | 31.91 | 1,685,422 | -0.08(-0.24%) |