Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.57 | 27.57 | 27.57 | 0 | +0.05(+0.18%) | |
Dec 29, 2016 | 27.54 | 27.64 | 27.45 | 27.52 | 4,651,279 | +0.20(+0.73%) |
Dec 28, 2016 | 27.46 | 27.53 | 27.31 | 27.32 | 4,063,143 | -0.09(-0.31%) |
Dec 27, 2016 | 27.46 | 27.54 | 27.38 | 27.41 | 3,281,476 | -0.05(-0.18%) |
Dec 23, 2016 | 27.46 | 27.46 | 27.46 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 27.43 | 27.53 | 27.27 | 27.41 | 4,785,120 | +0.11(+0.39%) |
Dec 21, 2016 | 27.38 | 27.47 | 27.29 | 27.30 | 4,308,431 | -0.12(-0.44%) |
Dec 20, 2016 | 27.48 | 27.51 | 27.33 | 27.42 | 4,875,541 | -0.01(-0.03%) |
Dec 19, 2016 | 27.46 | 27.61 | 27.39 | 27.43 | 4,654,750 | -0.16(-0.60%) |
Dec 16, 2016 | 27.51 | 27.65 | 27.40 | 27.59 | 7,018,828 | +0.30(+1.10%) |
Dec 15, 2016 | 27.45 | 27.45 | 27.22 | 27.29 | 5,660,834 | +0.11(+0.42%) |
Dec 14, 2016 | 27.43 | 27.54 | 27.17 | 27.18 | 5,357,037 | -0.35(-1.27%) |
Dec 13, 2016 | 27.41 | 27.70 | 27.37 | 27.53 | 6,379,246 | +0.45(+1.67%) |
Dec 12, 2016 | 27.03 | 27.18 | 27.00 | 27.08 | 5,384,630 | +0.02(+0.08%) |
Dec 09, 2016 | 26.98 | 27.11 | 26.91 | 27.06 | 9,100,626 | +0.29(+1.07%) |
Dec 08, 2016 | 26.78 | 26.85 | 26.63 | 26.77 | 7,556,441 | -0.11(-0.43%) |
Dec 07, 2016 | 26.83 | 26.94 | 26.63 | 26.88 | 6,950,042 | -0.10(-0.37%) |
Dec 06, 2016 | 26.85 | 27.06 | 26.83 | 26.98 | 5,083,620 | +0.01(+0.05%) |
Dec 05, 2016 | 27.08 | 27.10 | 26.89 | 26.97 | 5,347,555 | -0.02(-0.08%) |
Dec 02, 2016 | 26.88 | 27.10 | 26.82 | 26.99 | 5,462,457 | +0.19(+0.72%) |
Dec 01, 2016 | 26.91 | 26.98 | 26.75 | 26.80 | 6,708,221 | -0.26(-0.95%) |
Nov 30, 2016 | 27.31 | 27.35 | 27.04 | 27.06 | 7,899,980 | -0.34(-1.25%) |
Nov 29, 2016 | 27.43 | 27.47 | 27.33 | 27.40 | 6,120,041 | -0.01(-0.05%) |
Nov 28, 2016 | 27.56 | 27.61 | 27.41 | 27.41 | 4,639,922 | -0.41(-1.47%) |
Nov 25, 2016 | 27.91 | 27.91 | 27.74 | 27.82 | 4,229,095 | +0.54(+1.99%) |
Nov 23, 2016 | 27.28 | 27.28 | 27.28 | 0 | +0.04(+0.16%) | |
Nov 22, 2016 | 27.58 | 27.63 | 27.10 | 27.23 | 5,130,546 | -0.28(-1.01%) |
Nov 21, 2016 | 27.46 | 27.53 | 27.37 | 27.51 | 4,274,872 | +0.23(+0.84%) |
Nov 18, 2016 | 27.41 | 27.45 | 27.24 | 27.28 | 4,790,433 | -0.24(-0.88%) |
Nov 17, 2016 | 27.41 | 27.58 | 27.35 | 27.53 | 8,736,271 | +0.19(+0.71%) |
Nov 16, 2016 | 27.61 | 27.84 | 27.28 | 27.33 | 12,238,279 | -0.54(-1.93%) |
Nov 15, 2016 | 27.73 | 27.91 | 27.64 | 27.87 | 5,536,969 | -0.04(-0.13%) |
Nov 14, 2016 | 27.94 | 27.98 | 27.78 | 27.91 | 4,337,291 | -0.15(-0.54%) |
Nov 11, 2016 | 28.19 | 28.37 | 27.98 | 28.06 | 7,935,730 | -0.51(-1.78%) |
Nov 10, 2016 | 28.40 | 28.75 | 28.22 | 28.57 | 8,069,039 | -0.36(-1.24%) |
Nov 09, 2016 | 28.77 | 29.07 | 28.35 | 28.92 | 10,279,257 | +0.90(+3.22%) |
Nov 08, 2016 | 27.91 | 28.21 | 27.87 | 28.02 | 4,723,377 | +0.21(+0.77%) |
Nov 07, 2016 | 27.84 | 27.92 | 27.75 | 27.81 | 4,647,534 | +0.15(+0.54%) |
Nov 04, 2016 | 27.76 | 27.84 | 27.62 | 27.66 | 5,624,965 | -0.08(-0.28%) |
Nov 03, 2016 | 28.37 | 28.40 | 27.72 | 27.74 | 5,902,149 | -0.54(-1.90%) |
Nov 02, 2016 | 28.54 | 28.57 | 28.23 | 28.27 | 6,869,770 | +0.07(+0.26%) |
Nov 01, 2016 | 28.21 | 28.38 | 28.05 | 28.20 | 6,184,638 | -0.11(-0.40%) |
Oct 31, 2016 | 28.16 | 28.41 | 28.03 | 28.31 | 5,316,599 | -0.09(-0.32%) |
Oct 28, 2016 | 28.58 | 28.61 | 28.31 | 28.40 | 6,006,689 | -0.20(-0.69%) |
Oct 27, 2016 | 28.70 | 28.80 | 28.38 | 28.60 | 7,044,813 | +0.06(+0.20%) |
Oct 26, 2016 | 28.12 | 28.65 | 27.99 | 28.55 | 7,671,852 | +0.01(+0.05%) |
Oct 25, 2016 | 28.62 | 28.67 | 28.44 | 28.53 | 9,177,989 | -0.25(-0.89%) |
Oct 24, 2016 | 28.94 | 29.03 | 28.77 | 28.79 | 4,372,594 | -0.32(-1.09%) |
Oct 21, 2016 | 29.02 | 29.19 | 28.98 | 29.11 | 3,253,706 | -0.21(-0.72%) |
Oct 20, 2016 | 29.09 | 29.44 | 29.08 | 29.32 | 4,850,963 | -0.04(-0.14%) |
Oct 19, 2016 | 29.39 | 29.52 | 29.32 | 29.36 | 3,263,030 | -0.19(-0.65%) |
Oct 18, 2016 | 29.44 | 29.58 | 29.40 | 29.55 | 3,512,321 | +0.40(+1.38%) |
Oct 17, 2016 | 29.23 | 29.37 | 29.15 | 29.15 | 5,449,068 | -0.35(-1.18%) |
Oct 14, 2016 | 29.67 | 29.74 | 29.49 | 29.49 | 5,000,619 | -0.50(-1.67%) |
Oct 13, 2016 | 29.47 | 30.13 | 29.44 | 30.00 | 5,458,996 | +0.22(+0.74%) |
Oct 12, 2016 | 29.81 | 29.86 | 29.61 | 29.78 | 3,317,883 | -0.04(-0.14%) |
Oct 11, 2016 | 30.32 | 30.34 | 29.76 | 29.82 | 4,271,495 | -0.64(-2.09%) |
Oct 10, 2016 | 30.39 | 30.54 | 30.39 | 30.46 | 2,234,390 | +0.06(+0.19%) |
Oct 07, 2016 | 30.27 | 30.44 | 30.20 | 30.40 | 3,077,449 | +0.04(+0.14%) |
Oct 06, 2016 | 30.35 | 30.43 | 30.27 | 30.36 | 2,418,170 | -0.30(-0.99%) |
Oct 05, 2016 | 30.66 | 30.74 | 30.57 | 30.66 | 2,951,301 | -0.08(-0.25%) |
Oct 04, 2016 | 31.06 | 31.08 | 30.59 | 30.74 | 4,607,673 | +0.16(+0.51%) |
Oct 03, 2016 | 30.58 | 30.63 | 30.41 | 30.58 | 3,324,738 | +0.06(+0.21%) |
Sep 30, 2016 | 30.36 | 30.62 | 30.30 | 30.52 | 3,657,277 | +0.16(+0.54%) |
Sep 29, 2016 | 30.88 | 30.90 | 30.26 | 30.36 | 4,845,116 | -0.54(-1.76%) |
Sep 28, 2016 | 30.94 | 30.98 | 30.64 | 30.90 | 2,766,257 | +0.25(+0.81%) |
Sep 27, 2016 | 30.31 | 30.67 | 30.23 | 30.65 | 2,930,122 | +0.25(+0.84%) |
Sep 26, 2016 | 30.49 | 30.50 | 30.34 | 30.40 | 2,906,825 | -0.33(-1.06%) |
Sep 23, 2016 | 30.57 | 30.80 | 30.56 | 30.73 | 3,007,286 | -0.11(-0.37%) |
Sep 22, 2016 | 30.87 | 31.04 | 30.80 | 30.84 | 2,683,659 | +0.26(+0.86%) |
Sep 21, 2016 | 30.42 | 30.61 | 30.17 | 30.58 | 4,561,636 | +0.11(+0.35%) |
Sep 20, 2016 | 30.65 | 30.72 | 30.44 | 30.47 | 3,648,531 | -0.17(-0.55%) |
Sep 19, 2016 | 30.75 | 30.79 | 30.58 | 30.64 | 3,098,606 | +0.30(+0.98%) |
Sep 16, 2016 | 30.48 | 30.58 | 30.22 | 30.34 | 4,530,723 | -0.47(-1.52%) |
Sep 15, 2016 | 30.52 | 30.86 | 30.39 | 30.81 | 2,697,400 | +0.28(+0.90%) |
Sep 14, 2016 | 30.44 | 30.59 | 30.29 | 30.53 | 3,843,207 | +0.45(+1.51%) |
Sep 13, 2016 | 30.45 | 30.48 | 30.03 | 30.08 | 5,165,210 | -0.56(-1.82%) |
Sep 12, 2016 | 30.07 | 30.68 | 30.06 | 30.64 | 4,542,629 | +0.57(+1.88%) |
Sep 09, 2016 | 30.36 | 30.43 | 30.07 | 30.07 | 4,840,878 | -0.81(-2.63%) |
Sep 08, 2016 | 30.90 | 31.00 | 30.82 | 30.89 | 3,382,690 | -0.12(-0.39%) |
Sep 07, 2016 | 30.95 | 31.15 | 30.95 | 31.01 | 4,353,865 | -0.12(-0.39%) |
Sep 06, 2016 | 31.19 | 31.28 | 31.05 | 31.13 | 4,160,659 | -0.19(-0.61%) |
Sep 02, 2016 | 31.06 | 31.32 | 31.32 | 31.32 | 5,532,777 | +0.91(+2.98%) |
Sep 01, 2016 | 30.48 | 30.56 | 30.34 | 30.41 | 4,551,499 | -0.34(-1.10%) |
Aug 31, 2016 | 30.70 | 30.79 | 30.61 | 30.75 | 3,349,688 | +0.07(+0.23%) |
Aug 30, 2016 | 30.74 | 30.85 | 30.68 | 30.68 | 2,704,851 | -0.18(-0.57%) |
Aug 29, 2016 | 30.81 | 30.92 | 30.70 | 30.86 | 3,015,626 | +0.04(+0.14%) |
Aug 26, 2016 | 30.99 | 31.27 | 30.73 | 30.82 | 5,046,391 | -0.13(-0.43%) |
Aug 25, 2016 | 31.14 | 31.21 | 30.89 | 30.95 | 3,193,586 | -0.11(-0.36%) |
Aug 24, 2016 | 31.45 | 31.52 | 31.01 | 31.07 | 3,677,351 | -0.36(-1.15%) |
Aug 23, 2016 | 31.47 | 31.49 | 31.28 | 31.43 | 3,519,978 | +0.21(+0.66%) |
Aug 22, 2016 | 31.06 | 31.34 | 31.05 | 31.22 | 2,648,675 | -0.03(-0.09%) |
Aug 19, 2016 | 31.15 | 31.26 | 31.07 | 31.25 | 3,280,647 | -0.23(-0.74%) |
Aug 18, 2016 | 31.50 | 31.55 | 31.39 | 31.48 | 2,157,807 | +0.07(+0.23%) |
Aug 17, 2016 | 31.49 | 31.50 | 31.19 | 31.41 | 2,475,421 | +0.05(+0.16%) |
Aug 16, 2016 | 31.43 | 31.55 | 31.36 | 31.36 | 3,105,120 | -0.06(-0.18%) |
Aug 15, 2016 | 31.41 | 31.55 | 31.37 | 31.42 | 2,886,146 | +0.16(+0.52%) |
Aug 12, 2016 | 31.45 | 31.48 | 31.16 | 31.26 | 3,347,689 | -0.16(-0.50%) |
Aug 11, 2016 | 31.31 | 31.43 | 31.24 | 31.41 | 2,742,397 | +0.18(+0.59%) |
Aug 10, 2016 | 31.40 | 31.40 | 31.12 | 31.23 | 3,294,174 | +0.14(+0.45%) |
Aug 09, 2016 | 30.85 | 31.16 | 30.84 | 31.09 | 3,470,239 | -0.01(-0.02%) |
Aug 08, 2016 | 30.93 | 31.12 | 30.91 | 31.10 | 6,566,110 | -0.34(-1.07%) |
Aug 05, 2016 | 31.15 | 31.46 | 31.15 | 31.43 | 3,907,194 | -0.13(-0.42%) |
Aug 04, 2016 | 31.42 | 31.66 | 31.39 | 31.57 | 2,505,320 | +0.04(+0.11%) |
Aug 03, 2016 | 31.31 | 31.60 | 31.30 | 31.53 | 3,944,066 | -0.32(-1.01%) |
Aug 02, 2016 | 31.85 | 31.92 | 31.66 | 31.85 | 3,365,310 | +0.17(+0.53%) |
Aug 01, 2016 | 31.57 | 31.81 | 31.43 | 31.68 | 4,245,348 | +0.13(+0.40%) |
Jul 29, 2016 | 31.64 | 31.78 | 31.41 | 31.56 | 4,253,530 | -0.08(-0.24%) |
Jul 28, 2016 | 31.82 | 31.82 | 31.45 | 31.64 | 5,330,266 | +0.04(+0.13%) |
Jul 27, 2016 | 31.43 | 31.68 | 31.33 | 31.59 | 8,576,256 | +0.67(+2.17%) |
Jul 26, 2016 | 31.03 | 31.10 | 30.75 | 30.92 | 4,787,901 | +0.08(+0.27%) |
Jul 25, 2016 | 30.76 | 30.85 | 30.56 | 30.84 | 2,938,523 | +0.11(+0.36%) |
Jul 22, 2016 | 30.72 | 30.79 | 30.64 | 30.72 | 3,263,840 | +0.20(+0.64%) |
Jul 21, 2016 | 30.70 | 30.79 | 30.51 | 30.53 | 4,418,986 | -0.35(-1.13%) |
Jul 20, 2016 | 30.92 | 31.02 | 30.83 | 30.88 | 3,164,355 | +0.27(+0.89%) |
Jul 19, 2016 | 30.72 | 30.82 | 30.56 | 30.61 | 3,540,835 | -0.36(-1.18%) |
Jul 18, 2016 | 30.79 | 31.03 | 30.78 | 30.97 | 4,788,337 | +0.22(+0.71%) |
Jul 15, 2016 | 30.86 | 30.94 | 30.68 | 30.75 | 4,201,205 | +0.04(+0.11%) |
Jul 14, 2016 | 30.90 | 30.91 | 30.58 | 30.72 | 5,757,919 | +0.08(+0.27%) |
Jul 13, 2016 | 30.77 | 30.92 | 30.54 | 30.63 | 5,058,172 | +0.02(+0.07%) |
Jul 12, 2016 | 30.60 | 30.72 | 30.46 | 30.61 | 7,109,670 | +0.14(+0.46%) |
Jul 11, 2016 | 30.50 | 30.65 | 30.39 | 30.47 | 4,242,082 | +0.10(+0.32%) |
Jul 08, 2016 | 30.21 | 30.53 | 30.35 | 30.37 | 3,103,322 | +0.03(+0.09%) |
Jul 07, 2016 | 30.65 | 30.67 | 30.26 | 30.35 | 4,945,977 | -0.22(-0.71%) |
Jul 06, 2016 | 30.16 | 30.60 | 30.10 | 30.56 | 4,590,967 | +0.11(+0.34%) |
Jul 05, 2016 | 30.37 | 30.61 | 30.35 | 30.46 | 6,022,405 | +0.23(+0.76%) |
Jul 01, 2016 | 29.96 | 30.23 | 30.23 | 30.23 | 4,544,117 | -0.12(-0.39%) |
Jun 30, 2016 | 29.77 | 30.34 | 29.72 | 30.35 | 6,651,959 | +0.62(+2.07%) |
Jun 29, 2016 | 29.69 | 29.87 | 29.42 | 29.73 | 7,151,377 | +0.79(+2.73%) |
Jun 28, 2016 | 28.63 | 29.00 | 28.59 | 28.94 | 5,924,728 | +0.83(+2.96%) |
Jun 27, 2016 | 28.16 | 28.34 | 27.77 | 28.11 | 9,736,353 | -0.46(-1.62%) |
Jun 24, 2016 | 28.37 | 29.25 | 28.34 | 28.57 | 13,634,767 | -1.23(-4.14%) |
Jun 23, 2016 | 29.81 | 29.82 | 29.39 | 29.80 | 4,654,394 | +0.56(+1.92%) |
Jun 22, 2016 | 29.20 | 29.62 | 29.19 | 29.24 | 4,782,322 | +0.08(+0.26%) |
Jun 21, 2016 | 29.25 | 29.39 | 29.09 | 29.16 | 5,772,102 | +0.11(+0.39%) |
Jun 20, 2016 | 29.60 | 29.60 | 29.01 | 29.05 | 8,234,841 | +0.81(+2.88%) |
Jun 17, 2016 | 28.41 | 28.42 | 28.05 | 28.24 | 5,730,120 | -0.17(-0.59%) |
Jun 16, 2016 | 27.82 | 28.44 | 27.75 | 28.41 | 7,370,478 | +0.37(+1.32%) |
Jun 15, 2016 | 28.37 | 28.48 | 28.01 | 28.04 | 6,434,571 | -0.01(-0.02%) |
Jun 14, 2016 | 28.17 | 28.29 | 27.84 | 28.04 | 7,483,640 | -0.55(-1.91%) |
Jun 13, 2016 | 28.57 | 28.86 | 28.56 | 28.59 | 6,100,286 | -0.07(-0.24%) |
Jun 10, 2016 | 28.73 | 28.83 | 28.55 | 28.66 | 9,534,588 | -0.79(-2.69%) |
Jun 09, 2016 | 29.31 | 29.57 | 29.30 | 29.45 | 4,238,294 | -0.32(-1.06%) |
Jun 08, 2016 | 29.79 | 29.86 | 29.67 | 29.77 | 3,654,653 | -0.13(-0.44%) |
Jun 07, 2016 | 29.97 | 30.06 | 29.89 | 29.90 | 3,620,257 | -0.11(-0.35%) |
Jun 06, 2016 | 30.05 | 30.21 | 29.91 | 30.00 | 3,783,211 | -0.03(-0.09%) |
Jun 03, 2016 | 29.98 | 30.07 | 29.66 | 30.03 | 4,358,691 | +0.34(+1.13%) |
Jun 02, 2016 | 29.41 | 29.71 | 29.37 | 29.70 | 3,988,111 | +0.18(+0.59%) |
Jun 01, 2016 | 29.67 | 29.60 | 29.42 | 29.52 | 4,052,054 | -0.15(-0.50%) |
May 31, 2016 | 29.88 | 29.93 | 29.58 | 29.67 | 3,805,962 | -0.27(-0.89%) |
May 27, 2016 | 29.91 | 29.93 | 29.93 | 29.93 | 2,919,015 | -0.24(-0.79%) |
May 26, 2016 | 30.11 | 30.24 | 30.08 | 30.17 | 2,647,432 | -0.02(-0.07%) |
May 25, 2016 | 30.19 | 30.27 | 30.02 | 30.19 | 3,781,210 | +0.29(+0.96%) |
May 24, 2016 | 29.81 | 29.96 | 29.79 | 29.91 | 3,744,998 | +0.49(+1.67%) |
May 23, 2016 | 29.46 | 29.55 | 29.35 | 29.42 | 2,332,425 | +0.00(+0.00%) |
May 20, 2016 | 29.37 | 29.53 | 29.35 | 29.42 | 3,625,015 | +0.13(+0.45%) |
May 19, 2016 | 29.48 | 29.49 | 29.01 | 29.28 | 4,084,341 | -0.43(-1.44%) |
May 18, 2016 | 29.69 | 29.86 | 29.51 | 29.71 | 3,128,881 | +0.25(+0.83%) |
May 17, 2016 | 29.69 | 29.72 | 29.39 | 29.46 | 2,892,937 | -0.19(-0.64%) |
May 16, 2016 | 29.21 | 29.69 | 29.20 | 29.65 | 4,453,375 | +0.31(+1.05%) |
May 13, 2016 | 29.28 | 29.52 | 29.26 | 29.35 | 2,926,058 | -0.11(-0.38%) |
May 12, 2016 | 29.95 | 29.96 | 29.38 | 29.46 | 4,149,475 | -0.12(-0.40%) |
May 11, 2016 | 29.57 | 29.82 | 29.55 | 29.58 | 4,987,892 | -0.20(-0.66%) |
May 10, 2016 | 29.55 | 29.78 | 29.44 | 29.77 | 8,012,223 | +0.33(+1.10%) |
May 09, 2016 | 29.26 | 29.54 | 29.25 | 29.45 | 4,196,304 | +0.29(+1.00%) |
May 06, 2016 | 29.14 | 29.23 | 28.93 | 29.16 | 3,824,659 | -0.20(-0.68%) |
May 05, 2016 | 29.21 | 29.44 | 29.17 | 29.36 | 4,894,891 | +0.05(+0.17%) |
May 04, 2016 | 29.25 | 29.38 | 29.18 | 29.31 | 4,856,241 | -0.55(-1.83%) |
May 03, 2016 | 29.96 | 30.08 | 29.76 | 29.86 | 6,286,300 | -0.10(-0.35%) |
May 02, 2016 | 29.81 | 29.98 | 29.76 | 29.96 | 3,698,099 | +0.26(+0.89%) |
Apr 29, 2016 | 29.90 | 29.99 | 29.54 | 29.70 | 4,369,052 | -0.31(-1.04%) |
Apr 28, 2016 | 30.07 | 30.22 | 29.88 | 30.01 | 4,917,276 | -0.08(-0.25%) |
Apr 27, 2016 | 30.19 | 30.25 | 29.92 | 30.08 | 6,337,143 | +0.53(+1.78%) |
Apr 26, 2016 | 29.52 | 29.62 | 29.44 | 29.56 | 4,381,233 | -0.18(-0.60%) |
Apr 25, 2016 | 29.76 | 29.82 | 29.66 | 29.74 | 2,469,590 | -0.07(-0.23%) |
Apr 22, 2016 | 29.76 | 29.85 | 29.56 | 29.81 | 3,541,192 | -0.06(-0.19%) |
Apr 21, 2016 | 29.72 | 29.97 | 29.70 | 29.86 | 4,591,939 | +0.09(+0.30%) |
Apr 20, 2016 | 29.61 | 29.95 | 29.59 | 29.77 | 4,142,487 | -0.19(-0.62%) |
Apr 19, 2016 | 29.90 | 30.03 | 29.84 | 29.96 | 4,107,735 | +0.09(+0.30%) |
Apr 18, 2016 | 29.60 | 29.92 | 29.60 | 29.87 | 3,658,052 | +0.19(+0.65%) |
Apr 15, 2016 | 29.68 | 29.77 | 29.56 | 29.68 | 5,853,155 | +0.17(+0.56%) |
Apr 14, 2016 | 29.45 | 29.61 | 29.32 | 29.51 | 6,325,872 | +0.08(+0.28%) |
Apr 13, 2016 | 29.31 | 29.46 | 29.17 | 29.43 | 7,044,457 | +0.17(+0.57%) |
Apr 12, 2016 | 29.05 | 29.30 | 28.83 | 29.26 | 5,755,500 | +0.44(+1.54%) |
Apr 11, 2016 | 29.04 | 29.06 | 28.80 | 28.82 | 4,283,648 | +0.06(+0.22%) |
Apr 08, 2016 | 28.79 | 28.85 | 28.62 | 28.76 | 4,424,737 | +0.01(+0.05%) |
Apr 07, 2016 | 28.58 | 28.95 | 28.56 | 28.74 | 5,828,341 | -0.10(-0.36%) |
Apr 06, 2016 | 28.17 | 28.87 | 28.17 | 28.85 | 6,777,453 | +0.91(+3.27%) |
Apr 05, 2016 | 28.01 | 28.10 | 27.83 | 27.93 | 5,857,429 | -0.42(-1.49%) |
Apr 04, 2016 | 28.23 | 28.40 | 28.15 | 28.35 | 5,528,808 | +0.44(+1.56%) |
Apr 01, 2016 | 27.54 | 27.97 | 27.52 | 27.92 | 7,164,250 | -0.15(-0.52%) |
Mar 31, 2016 | 28.03 | 28.29 | 28.00 | 28.06 | 4,139,957 | -0.10(-0.37%) |
Mar 30, 2016 | 28.09 | 28.30 | 28.08 | 28.17 | 3,677,634 | +0.32(+1.14%) |
Mar 29, 2016 | 27.43 | 27.88 | 27.28 | 27.85 | 3,288,967 | +0.48(+1.74%) |
Mar 28, 2016 | 27.43 | 27.52 | 27.33 | 27.37 | 1,908,978 | -0.01(-0.03%) |
Mar 24, 2016 | 27.21 | 27.38 | 27.38 | 27.38 | 3,847,495 | +0.13(+0.48%) |
Mar 23, 2016 | 27.44 | 27.48 | 27.20 | 27.25 | 6,861,994 | -0.30(-1.08%) |
Mar 22, 2016 | 27.20 | 27.61 | 27.18 | 27.54 | 5,455,431 | -0.12(-0.43%) |
Mar 21, 2016 | 27.59 | 27.79 | 27.57 | 27.66 | 4,262,507 | -0.08(-0.27%) |
Mar 18, 2016 | 27.73 | 27.89 | 27.65 | 27.74 | 6,810,438 | -0.46(-1.62%) |
Mar 17, 2016 | 27.83 | 28.26 | 27.69 | 28.19 | 5,358,429 | +0.48(+1.72%) |
Mar 16, 2016 | 27.43 | 27.81 | 27.39 | 27.72 | 3,708,743 | +0.03(+0.10%) |
Mar 15, 2016 | 27.86 | 27.86 | 27.60 | 27.69 | 4,183,512 | -0.28(-1.01%) |
Mar 14, 2016 | 27.96 | 28.06 | 27.84 | 27.97 | 3,436,557 | +0.05(+0.17%) |
Mar 11, 2016 | 27.68 | 27.97 | 27.64 | 27.92 | 3,826,621 | +0.45(+1.64%) |
Mar 10, 2016 | 27.73 | 27.89 | 27.34 | 27.47 | 4,888,848 | -0.19(-0.70%) |
Mar 09, 2016 | 27.61 | 27.74 | 27.56 | 27.67 | 4,134,532 | +0.19(+0.68%) |
Mar 08, 2016 | 27.27 | 27.60 | 27.20 | 27.48 | 5,751,768 | +0.27(+0.99%) |
Mar 07, 2016 | 26.80 | 27.37 | 26.75 | 27.21 | 6,475,064 | +0.12(+0.46%) |
Mar 04, 2016 | 26.89 | 27.23 | 26.88 | 27.09 | 6,617,802 | -0.03(-0.10%) |
Mar 03, 2016 | 26.74 | 27.16 | 26.73 | 27.11 | 6,042,284 | -0.15(-0.56%) |
Mar 02, 2016 | 27.03 | 27.29 | 26.96 | 27.27 | 4,074,183 | -0.18(-0.66%) |
Mar 01, 2016 | 27.23 | 27.45 | 27.10 | 27.45 | 4,934,864 | +0.69(+2.56%) |
Feb 29, 2016 | 26.94 | 27.06 | 26.71 | 26.76 | 4,194,393 | -0.33(-1.20%) |
Feb 26, 2016 | 27.21 | 27.28 | 27.04 | 27.09 | 4,333,915 | -0.25(-0.91%) |
Feb 25, 2016 | 27.04 | 27.34 | 26.96 | 27.34 | 5,199,046 | +0.66(+2.49%) |
Feb 24, 2016 | 26.27 | 26.72 | 26.17 | 26.67 | 5,376,607 | -0.07(-0.26%) |
Feb 23, 2016 | 26.95 | 27.07 | 26.70 | 26.74 | 4,602,022 | -0.50(-1.83%) |
Feb 22, 2016 | 27.24 | 27.41 | 27.18 | 27.24 | 4,126,810 | -0.28(-1.01%) |
Feb 19, 2016 | 27.23 | 27.56 | 27.09 | 27.52 | 5,858,916 | +0.27(+0.99%) |
Feb 18, 2016 | 27.23 | 27.50 | 27.16 | 27.25 | 7,576,972 | -0.02(-0.08%) |
Feb 17, 2016 | 27.17 | 27.35 | 27.14 | 27.27 | 7,836,237 | +0.12(+0.42%) |
Feb 16, 2016 | 27.06 | 27.27 | 26.88 | 27.15 | 6,145,718 | +0.47(+1.76%) |
Feb 12, 2016 | 26.14 | 26.68 | 26.68 | 26.68 | 5,685,754 | +0.41(+1.56%) |
Feb 11, 2016 | 26.43 | 26.53 | 26.04 | 26.27 | 8,761,575 | +0.01(+0.05%) |
Feb 10, 2016 | 26.38 | 26.61 | 26.20 | 26.26 | 8,650,804 | -0.14(-0.53%) |
Feb 09, 2016 | 26.23 | 26.59 | 26.20 | 26.40 | 10,149,168 | -0.09(-0.33%) |
Feb 08, 2016 | 26.80 | 26.84 | 26.11 | 26.49 | 11,708,651 | -0.87(-3.16%) |
Feb 05, 2016 | 27.47 | 27.48 | 27.15 | 27.35 | 5,113,276 | -0.15(-0.54%) |
Feb 04, 2016 | 27.75 | 27.94 | 27.25 | 27.50 | 9,427,473 | -0.72(-2.54%) |
Feb 03, 2016 | 28.37 | 28.39 | 27.88 | 28.22 | 9,527,449 | +0.77(+2.81%) |
Feb 02, 2016 | 27.60 | 27.64 | 27.30 | 27.45 | 4,984,738 | -0.32(-1.16%) |
Feb 01, 2016 | 27.34 | 27.88 | 27.28 | 27.77 | 4,449,003 | +0.06(+0.22%) |
Jan 29, 2016 | 27.20 | 27.72 | 27.12 | 27.71 | 6,168,097 | +0.44(+1.60%) |
Jan 28, 2016 | 27.20 | 27.44 | 26.80 | 27.27 | 7,964,486 | +0.03(+0.10%) |
Jan 27, 2016 | 27.55 | 27.61 | 27.08 | 27.25 | 5,376,399 | -0.15(-0.56%) |
Jan 26, 2016 | 27.17 | 27.42 | 26.90 | 27.40 | 6,858,562 | +0.77(+2.90%) |
Jan 25, 2016 | 26.94 | 27.00 | 26.60 | 26.63 | 4,288,776 | -0.23(-0.87%) |
Jan 22, 2016 | 26.70 | 26.91 | 26.66 | 26.86 | 4,619,075 | +0.66(+2.54%) |
Jan 21, 2016 | 26.03 | 26.39 | 25.77 | 26.20 | 5,917,857 | +0.06(+0.23%) |
Jan 20, 2016 | 26.12 | 26.31 | 25.48 | 26.14 | 7,235,433 | -0.22(-0.84%) |
Jan 19, 2016 | 26.75 | 26.76 | 26.12 | 26.36 | 6,816,387 | +0.26(+0.98%) |
Jan 15, 2016 | 26.09 | 26.11 | 26.11 | 26.11 | 8,450,995 | -0.93(-3.43%) |
Jan 14, 2016 | 26.57 | 27.13 | 26.44 | 27.03 | 5,847,523 | +0.75(+2.86%) |
Jan 13, 2016 | 26.89 | 26.99 | 26.25 | 26.28 | 5,248,373 | -0.19(-0.74%) |
Jan 12, 2016 | 26.47 | 26.55 | 26.13 | 26.47 | 5,297,142 | +0.11(+0.41%) |
Jan 11, 2016 | 26.66 | 26.73 | 26.08 | 26.37 | 6,882,397 | -0.09(-0.33%) |
Jan 08, 2016 | 26.92 | 27.02 | 26.43 | 26.45 | 7,835,509 | +0.28(+1.05%) |
Jan 07, 2016 | 26.34 | 26.55 | 26.13 | 26.18 | 6,907,400 | -0.83(-3.06%) |
Jan 06, 2016 | 26.98 | 27.16 | 26.87 | 27.00 | 4,036,544 | -0.30(-1.08%) |
Jan 05, 2016 | 27.02 | 27.35 | 27.00 | 27.30 | 4,677,167 | +0.15(+0.57%) |