Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.64 | 36.56 | 35.54 | 36.55 | 14,078,861 | +0.66(+1.85%) |
Jan 30, 2017 | 35.75 | 36.00 | 35.67 | 35.88 | 15,785,522 | +0.01(+0.02%) |
Jan 27, 2017 | 35.97 | 36.14 | 35.79 | 35.87 | 8,038,951 | +0.04(+0.10%) |
Jan 26, 2017 | 35.40 | 35.98 | 35.39 | 35.84 | 10,755,010 | +0.57(+1.61%) |
Jan 25, 2017 | 34.79 | 35.40 | 34.34 | 35.27 | 19,304,324 | +0.00(+0.00%) |
Jan 24, 2017 | 35.28 | 35.44 | 35.10 | 35.27 | 8,884,166 | -0.03(-0.07%) |
Jan 23, 2017 | 35.28 | 35.47 | 35.17 | 35.30 | 8,402,651 | -0.11(-0.30%) |
Jan 20, 2017 | 35.44 | 35.67 | 35.30 | 35.40 | 6,752,427 | +0.05(+0.15%) |
Jan 19, 2017 | 35.56 | 35.64 | 35.21 | 35.35 | 8,183,342 | -0.31(-0.88%) |
Jan 18, 2017 | 35.92 | 35.96 | 35.44 | 35.66 | 8,223,554 | -0.12(-0.34%) |
Jan 17, 2017 | 35.58 | 35.91 | 35.46 | 35.79 | 9,455,143 | -0.03(-0.07%) |
Jan 13, 2017 | 35.81 | 35.81 | 35.81 | 0 | +0.18(+0.52%) | |
Jan 12, 2017 | 35.69 | 35.69 | 35.27 | 35.63 | 9,867,315 | -0.32(-0.88%) |
Jan 11, 2017 | 35.92 | 36.24 | 35.42 | 35.94 | 12,228,712 | +0.05(+0.13%) |
Jan 10, 2017 | 35.48 | 36.18 | 35.45 | 35.89 | 10,640,829 | +0.48(+1.35%) |
Jan 09, 2017 | 35.46 | 35.69 | 35.31 | 35.42 | 12,644,801 | -0.03(-0.10%) |
Jan 06, 2017 | 34.51 | 35.63 | 34.48 | 35.45 | 16,827,812 | +0.94(+2.72%) |
Jan 05, 2017 | 34.11 | 34.56 | 33.89 | 34.51 | 13,895,941 | +0.30(+0.86%) |
Jan 04, 2017 | 33.96 | 34.53 | 33.96 | 34.22 | 26,048,292 | +0.27(+0.79%) |
Jan 03, 2017 | 33.59 | 33.97 | 33.33 | 33.95 | 11,131,934 | +0.56(+1.67%) |
Dec 30, 2016 | 33.39 | 33.39 | 33.39 | 0 | +0.09(+0.26%) | |
Dec 29, 2016 | 33.30 | 33.48 | 33.13 | 33.30 | 8,110,639 | +0.08(+0.24%) |
Dec 28, 2016 | 33.58 | 33.70 | 33.10 | 33.23 | 7,854,946 | -0.33(-0.98%) |
Dec 27, 2016 | 33.45 | 33.85 | 33.44 | 33.56 | 7,630,788 | +0.16(+0.47%) |
Dec 23, 2016 | 33.40 | 33.40 | 33.40 | 0 | +0.11(+0.34%) | |
Dec 22, 2016 | 33.16 | 33.33 | 32.96 | 33.29 | 9,180,512 | +0.04(+0.13%) |
Dec 21, 2016 | 33.20 | 33.28 | 32.95 | 33.24 | 10,572,305 | +0.04(+0.13%) |
Dec 20, 2016 | 33.38 | 33.47 | 33.05 | 33.20 | 8,044,016 | -0.13(-0.39%) |
Dec 19, 2016 | 33.23 | 33.58 | 33.09 | 33.33 | 11,679,727 | +0.21(+0.63%) |
Dec 16, 2016 | 33.92 | 34.19 | 33.02 | 33.12 | 17,378,362 | -0.72(-2.13%) |
Dec 15, 2016 | 33.70 | 33.95 | 33.27 | 33.84 | 10,616,649 | +0.10(+0.28%) |
Dec 14, 2016 | 34.27 | 34.59 | 33.62 | 33.75 | 12,980,184 | -0.54(-1.57%) |
Dec 13, 2016 | 34.17 | 34.49 | 34.05 | 34.29 | 8,487,455 | +0.21(+0.61%) |
Dec 12, 2016 | 34.08 | 34.35 | 33.96 | 34.08 | 8,940,532 | +0.00(+0.00%) |
Dec 09, 2016 | 33.75 | 34.20 | 33.71 | 34.08 | 8,975,302 | +0.45(+1.34%) |
Dec 08, 2016 | 33.32 | 33.72 | 33.04 | 33.63 | 8,106,183 | +0.17(+0.52%) |
Dec 07, 2016 | 33.15 | 33.46 | 32.53 | 33.45 | 12,525,284 | +0.05(+0.16%) |
Dec 06, 2016 | 33.42 | 33.60 | 33.23 | 33.40 | 7,058,405 | -0.01(-0.03%) |
Dec 05, 2016 | 33.13 | 33.43 | 33.03 | 33.41 | 10,944,848 | +0.46(+1.40%) |
Dec 02, 2016 | 32.76 | 33.10 | 32.69 | 32.95 | 8,343,004 | +0.26(+0.80%) |
Dec 01, 2016 | 33.14 | 33.30 | 32.50 | 32.69 | 10,362,609 | -0.41(-1.23%) |
Nov 30, 2016 | 33.69 | 33.69 | 33.09 | 33.10 | 17,156,626 | -0.57(-1.70%) |
Nov 29, 2016 | 33.78 | 33.92 | 33.61 | 33.67 | 8,441,557 | -0.01(-0.03%) |
Nov 28, 2016 | 34.10 | 34.10 | 33.64 | 33.68 | 6,579,969 | -0.37(-1.07%) |
Nov 25, 2016 | 33.97 | 34.09 | 33.85 | 34.04 | 3,144,289 | +0.16(+0.46%) |
Nov 23, 2016 | 33.89 | 33.89 | 33.89 | 0 | +0.77(+2.31%) | |
Nov 22, 2016 | 34.27 | 34.43 | 32.87 | 33.12 | 18,683,194 | -1.44(-4.18%) |
Nov 21, 2016 | 34.64 | 34.89 | 34.46 | 34.56 | 9,909,359 | -0.07(-0.20%) |
Nov 18, 2016 | 35.04 | 35.14 | 34.60 | 34.63 | 8,069,557 | -0.48(-1.36%) |
Nov 17, 2016 | 34.77 | 35.21 | 34.77 | 35.11 | 7,572,057 | +0.38(+1.10%) |
Nov 16, 2016 | 34.60 | 34.99 | 34.47 | 34.73 | 10,230,942 | +0.12(+0.35%) |
Nov 15, 2016 | 34.16 | 34.72 | 33.95 | 34.61 | 10,657,184 | +0.53(+1.56%) |
Nov 14, 2016 | 34.87 | 34.92 | 33.99 | 34.08 | 12,875,885 | -0.82(-2.34%) |
Nov 11, 2016 | 35.10 | 35.19 | 34.69 | 34.89 | 6,590,090 | -0.41(-1.16%) |
Nov 10, 2016 | 35.23 | 35.52 | 35.05 | 35.30 | 11,176,894 | +0.47(+1.35%) |
Nov 09, 2016 | 36.08 | 36.10 | 34.05 | 34.83 | 15,072,417 | +0.21(+0.60%) |
Nov 08, 2016 | 34.44 | 34.84 | 34.12 | 34.63 | 7,654,787 | -0.03(-0.08%) |
Nov 07, 2016 | 34.46 | 34.74 | 34.37 | 34.65 | 7,429,662 | +0.67(+1.97%) |
Nov 04, 2016 | 33.43 | 34.28 | 33.39 | 33.98 | 10,062,990 | +0.62(+1.85%) |
Nov 03, 2016 | 33.78 | 34.03 | 33.30 | 33.36 | 8,661,124 | -0.28(-0.83%) |
Nov 02, 2016 | 33.95 | 34.10 | 33.64 | 33.64 | 7,272,368 | -0.30(-0.90%) |
Nov 01, 2016 | 34.11 | 34.21 | 33.59 | 33.95 | 9,293,259 | -0.17(-0.48%) |
Oct 31, 2016 | 34.28 | 34.37 | 34.10 | 34.11 | 9,394,287 | -0.26(-0.76%) |
Oct 28, 2016 | 34.99 | 35.29 | 34.35 | 34.37 | 14,401,984 | -0.65(-1.86%) |
Oct 27, 2016 | 34.85 | 35.23 | 34.83 | 35.03 | 7,572,695 | +0.29(+0.83%) |
Oct 26, 2016 | 34.77 | 35.02 | 34.56 | 34.74 | 8,278,451 | -0.20(-0.57%) |
Oct 25, 2016 | 35.14 | 35.30 | 34.90 | 34.94 | 7,590,401 | -0.19(-0.54%) |
Oct 24, 2016 | 35.46 | 35.57 | 35.04 | 35.13 | 8,050,689 | -0.08(-0.22%) |
Oct 21, 2016 | 35.13 | 35.30 | 34.91 | 35.21 | 8,370,154 | -0.21(-0.59%) |
Oct 20, 2016 | 34.78 | 35.48 | 34.77 | 35.42 | 10,037,461 | +0.63(+1.82%) |
Oct 19, 2016 | 35.23 | 35.97 | 34.72 | 34.78 | 22,201,038 | -1.01(-2.82%) |
Oct 18, 2016 | 35.29 | 36.00 | 35.21 | 35.79 | 11,048,112 | +0.50(+1.43%) |
Oct 17, 2016 | 35.41 | 35.60 | 35.25 | 35.29 | 8,342,900 | -0.17(-0.49%) |
Oct 14, 2016 | 35.79 | 36.10 | 35.44 | 35.46 | 10,144,562 | -0.17(-0.46%) |
Oct 13, 2016 | 35.42 | 35.85 | 35.13 | 35.63 | 7,528,393 | +0.00(+0.00%) |
Oct 12, 2016 | 35.69 | 36.01 | 35.49 | 35.63 | 7,366,520 | +0.07(+0.20%) |
Oct 11, 2016 | 37.58 | 37.38 | 35.43 | 35.56 | 27,662,604 | -2.02(-5.38%) |
Oct 10, 2016 | 37.27 | 37.82 | 37.20 | 37.58 | 9,591,009 | +0.46(+1.23%) |
Oct 07, 2016 | 37.15 | 37.31 | 36.77 | 37.12 | 8,392,499 | +0.00(+0.00%) |
Oct 06, 2016 | 36.88 | 37.19 | 36.56 | 37.12 | 8,393,035 | +0.20(+0.54%) |
Oct 05, 2016 | 36.57 | 36.98 | 36.57 | 36.92 | 8,356,581 | +0.55(+1.52%) |
Oct 04, 2016 | 36.70 | 36.96 | 36.16 | 36.37 | 6,796,097 | -0.39(-1.06%) |
Oct 03, 2016 | 36.33 | 36.78 | 36.18 | 36.76 | 6,884,852 | +0.22(+0.61%) |
Sep 30, 2016 | 36.06 | 36.69 | 36.01 | 36.53 | 8,606,928 | +0.73(+2.05%) |
Sep 29, 2016 | 36.38 | 36.50 | 35.64 | 35.80 | 7,854,312 | -0.73(-2.01%) |
Sep 28, 2016 | 36.50 | 36.74 | 36.20 | 36.53 | 6,051,531 | -0.03(-0.09%) |
Sep 27, 2016 | 36.03 | 36.57 | 35.90 | 36.57 | 6,905,032 | +0.56(+1.56%) |
Sep 26, 2016 | 36.29 | 36.30 | 35.94 | 36.00 | 7,383,509 | -0.44(-1.21%) |
Sep 23, 2016 | 36.50 | 36.64 | 36.32 | 36.45 | 8,001,833 | -0.03(-0.07%) |
Sep 22, 2016 | 36.42 | 36.70 | 36.31 | 36.47 | 6,748,566 | +0.26(+0.72%) |
Sep 21, 2016 | 35.95 | 36.29 | 35.64 | 36.21 | 6,322,097 | +0.29(+0.82%) |
Sep 20, 2016 | 36.24 | 36.28 | 35.92 | 35.92 | 5,634,181 | -0.09(-0.24%) |
Sep 19, 2016 | 36.31 | 36.59 | 35.93 | 36.00 | 8,743,163 | -0.16(-0.45%) |
Sep 16, 2016 | 35.37 | 36.31 | 35.27 | 36.17 | 18,279,140 | +0.65(+1.82%) |
Sep 15, 2016 | 35.24 | 35.64 | 35.12 | 35.52 | 7,061,663 | +0.27(+0.76%) |
Sep 14, 2016 | 35.15 | 35.45 | 35.03 | 35.25 | 8,922,785 | +0.15(+0.42%) |
Sep 13, 2016 | 35.62 | 35.62 | 34.97 | 35.11 | 8,022,324 | -0.67(-1.88%) |
Sep 12, 2016 | 35.29 | 35.87 | 35.22 | 35.78 | 8,982,649 | +0.35(+1.00%) |
Sep 09, 2016 | 35.90 | 35.92 | 35.42 | 35.43 | 12,708,287 | -0.73(-2.01%) |
Sep 08, 2016 | 36.38 | 36.38 | 35.97 | 36.15 | 8,907,116 | -0.04(-0.12%) |
Sep 07, 2016 | 36.41 | 36.53 | 36.08 | 36.19 | 12,807,532 | -0.22(-0.62%) |
Sep 06, 2016 | 36.37 | 36.56 | 36.11 | 36.42 | 8,194,949 | +0.06(+0.17%) |
Sep 02, 2016 | 36.59 | 36.36 | 36.36 | 36.36 | 8,344,391 | -0.18(-0.50%) |
Sep 01, 2016 | 36.21 | 36.57 | 36.06 | 36.54 | 12,432,011 | +0.24(+0.67%) |
Aug 31, 2016 | 37.03 | 37.13 | 36.22 | 36.30 | 14,407,556 | -0.70(-1.89%) |
Aug 30, 2016 | 37.15 | 37.46 | 36.76 | 37.00 | 14,095,528 | -0.36(-0.97%) |
Aug 29, 2016 | 37.15 | 37.64 | 37.10 | 37.36 | 10,676,970 | +0.23(+0.63%) |
Aug 26, 2016 | 36.90 | 37.39 | 36.36 | 37.13 | 21,613,488 | +0.12(+0.33%) |
Aug 25, 2016 | 37.28 | 38.01 | 36.51 | 37.01 | 44,647,960 | -0.29(-0.76%) |
Aug 24, 2016 | 37.97 | 38.10 | 37.21 | 37.29 | 8,773,071 | -0.63(-1.66%) |
Aug 23, 2016 | 38.33 | 38.37 | 37.92 | 37.92 | 8,568,022 | -0.23(-0.61%) |
Aug 22, 2016 | 38.08 | 38.32 | 37.83 | 38.16 | 7,545,909 | -0.06(-0.16%) |
Aug 19, 2016 | 38.16 | 38.28 | 37.70 | 38.22 | 10,927,836 | -0.10(-0.27%) |
Aug 18, 2016 | 38.60 | 38.65 | 38.22 | 38.32 | 7,581,027 | -0.28(-0.72%) |
Aug 17, 2016 | 38.99 | 38.99 | 38.39 | 38.60 | 9,990,668 | -0.21(-0.53%) |
Aug 16, 2016 | 38.89 | 38.94 | 38.72 | 38.80 | 8,779,900 | -0.20(-0.51%) |
Aug 15, 2016 | 38.92 | 39.07 | 38.74 | 39.00 | 7,554,463 | +0.09(+0.24%) |
Aug 12, 2016 | 38.72 | 38.96 | 38.48 | 38.91 | 7,740,282 | -0.01(-0.02%) |
Aug 11, 2016 | 38.74 | 38.99 | 38.66 | 38.92 | 6,663,575 | +0.21(+0.54%) |
Aug 10, 2016 | 38.94 | 39.09 | 38.60 | 38.71 | 6,975,872 | -0.23(-0.60%) |
Aug 09, 2016 | 38.93 | 39.03 | 38.86 | 38.94 | 7,508,585 | +0.05(+0.13%) |
Aug 08, 2016 | 38.92 | 39.22 | 38.77 | 38.89 | 8,865,030 | -0.21(-0.53%) |
Aug 05, 2016 | 38.87 | 39.23 | 38.76 | 39.10 | 7,588,542 | +0.39(+1.00%) |
Aug 04, 2016 | 38.92 | 38.95 | 38.68 | 38.71 | 7,621,144 | -0.12(-0.31%) |
Aug 03, 2016 | 38.93 | 38.95 | 38.73 | 38.83 | 9,009,883 | -0.10(-0.27%) |
Aug 02, 2016 | 39.49 | 39.56 | 38.75 | 38.93 | 11,984,598 | -0.19(-0.49%) |
Aug 01, 2016 | 38.66 | 39.37 | 38.63 | 39.12 | 14,068,133 | +0.47(+1.21%) |
Jul 29, 2016 | 38.34 | 38.98 | 38.23 | 38.66 | 15,538,978 | +0.26(+0.67%) |
Jul 28, 2016 | 38.03 | 39.01 | 37.95 | 38.40 | 21,166,812 | +0.67(+1.79%) |
Jul 27, 2016 | 37.64 | 37.92 | 37.35 | 37.72 | 17,581,562 | +0.06(+0.16%) |
Jul 26, 2016 | 37.48 | 37.68 | 37.46 | 37.66 | 10,030,580 | +0.16(+0.44%) |
Jul 25, 2016 | 37.21 | 37.53 | 37.20 | 37.50 | 13,342,691 | +0.21(+0.56%) |
Jul 22, 2016 | 37.19 | 37.37 | 36.98 | 37.29 | 11,813,630 | +0.11(+0.30%) |
Jul 21, 2016 | 37.04 | 37.51 | 36.98 | 37.18 | 13,302,830 | +0.34(+0.91%) |
Jul 20, 2016 | 36.97 | 37.08 | 36.36 | 36.84 | 15,843,303 | +0.73(+2.03%) |
Jul 19, 2016 | 36.23 | 36.27 | 35.94 | 36.11 | 9,795,553 | -0.25(-0.69%) |
Jul 18, 2016 | 36.32 | 36.48 | 36.12 | 36.36 | 8,709,913 | -0.01(-0.02%) |
Jul 15, 2016 | 36.63 | 36.74 | 36.30 | 36.37 | 8,906,231 | -0.16(-0.43%) |
Jul 14, 2016 | 36.57 | 36.64 | 36.30 | 36.52 | 10,432,233 | +0.27(+0.74%) |
Jul 13, 2016 | 36.49 | 36.73 | 36.15 | 36.26 | 9,168,660 | -0.21(-0.57%) |
Jul 12, 2016 | 36.35 | 36.62 | 36.17 | 36.46 | 9,631,006 | +0.30(+0.83%) |
Jul 11, 2016 | 36.08 | 36.33 | 36.06 | 36.16 | 10,544,624 | +0.20(+0.55%) |
Jul 08, 2016 | 35.72 | 36.28 | 35.51 | 35.96 | 12,895,904 | +0.45(+1.28%) |
Jul 07, 2016 | 35.05 | 35.69 | 35.03 | 35.51 | 20,528,134 | +0.45(+1.30%) |
Jul 06, 2016 | 33.72 | 35.10 | 33.70 | 35.05 | 15,347,490 | +1.19(+3.52%) |
Jul 05, 2016 | 33.75 | 33.96 | 33.66 | 33.86 | 11,681,516 | -0.09(-0.25%) |
Jul 01, 2016 | 33.75 | 33.95 | 33.95 | 33.95 | 8,042,172 | +0.20(+0.58%) |
Jun 30, 2016 | 33.18 | 33.75 | 33.11 | 33.75 | 12,142,568 | +0.64(+1.92%) |
Jun 29, 2016 | 32.58 | 33.27 | 32.58 | 33.11 | 9,744,905 | +0.87(+2.69%) |
Jun 28, 2016 | 32.01 | 32.26 | 31.82 | 32.25 | 9,760,298 | +0.52(+1.65%) |
Jun 27, 2016 | 32.20 | 32.26 | 31.56 | 31.72 | 14,926,280 | -0.82(-2.53%) |
Jun 24, 2016 | 32.94 | 33.11 | 32.55 | 32.55 | 19,247,630 | -1.48(-4.34%) |
Jun 23, 2016 | 33.53 | 34.02 | 33.47 | 34.02 | 12,527,540 | +0.76(+2.30%) |
Jun 22, 2016 | 32.38 | 33.35 | 32.38 | 33.26 | 12,658,599 | +0.87(+2.68%) |
Jun 21, 2016 | 32.62 | 32.78 | 32.37 | 32.39 | 10,297,560 | -0.02(-0.05%) |
Jun 20, 2016 | 32.52 | 32.68 | 32.41 | 32.41 | 8,976,901 | +0.31(+0.96%) |
Jun 17, 2016 | 32.11 | 32.27 | 31.96 | 32.10 | 11,531,074 | -0.09(-0.29%) |
Jun 16, 2016 | 32.08 | 32.23 | 31.66 | 32.20 | 11,959,549 | +0.06(+0.19%) |
Jun 15, 2016 | 32.41 | 32.51 | 32.11 | 32.14 | 8,987,578 | -0.20(-0.61%) |
Jun 14, 2016 | 32.51 | 32.53 | 32.14 | 32.33 | 11,197,076 | -0.17(-0.53%) |
Jun 13, 2016 | 32.90 | 33.11 | 32.50 | 32.50 | 12,938,364 | -0.46(-1.41%) |
Jun 10, 2016 | 33.20 | 33.23 | 32.82 | 32.97 | 9,231,969 | -0.40(-1.21%) |
Jun 09, 2016 | 33.37 | 33.55 | 33.29 | 33.37 | 11,756,007 | -0.03(-0.10%) |
Jun 08, 2016 | 33.40 | 33.53 | 33.18 | 33.41 | 10,638,859 | -0.02(-0.05%) |
Jun 07, 2016 | 33.59 | 33.72 | 33.41 | 33.42 | 11,883,553 | -0.21(-0.61%) |
Jun 06, 2016 | 33.70 | 33.81 | 33.53 | 33.63 | 10,665,698 | -0.01(-0.03%) |
Jun 03, 2016 | 33.93 | 33.95 | 33.50 | 33.64 | 12,627,331 | -0.30(-0.89%) |
Jun 02, 2016 | 33.91 | 34.03 | 33.78 | 33.94 | 14,860,430 | +0.03(+0.08%) |
Jun 01, 2016 | 33.80 | 34.02 | 33.74 | 33.91 | 13,458,735 | -0.11(-0.33%) |
May 31, 2016 | 33.77 | 34.06 | 33.60 | 34.02 | 18,504,486 | +0.28(+0.84%) |
May 27, 2016 | 33.52 | 33.74 | 33.74 | 33.74 | 14,372,386 | +0.35(+1.05%) |
May 26, 2016 | 33.18 | 33.44 | 33.09 | 33.39 | 14,496,560 | +0.18(+0.54%) |
May 25, 2016 | 32.68 | 33.29 | 32.65 | 33.21 | 18,800,500 | +0.60(+1.84%) |
May 24, 2016 | 32.19 | 32.69 | 32.14 | 32.61 | 10,108,233 | +0.52(+1.63%) |
May 23, 2016 | 32.38 | 32.41 | 32.00 | 32.08 | 8,299,741 | -0.20(-0.61%) |
May 20, 2016 | 32.24 | 32.44 | 32.18 | 32.28 | 9,093,993 | +0.31(+0.97%) |
May 19, 2016 | 32.25 | 32.35 | 31.67 | 31.97 | 9,575,851 | -0.44(-1.35%) |
May 18, 2016 | 32.41 | 32.71 | 32.19 | 32.41 | 12,394,532 | +0.03(+0.11%) |
May 17, 2016 | 32.81 | 32.88 | 32.24 | 32.38 | 9,734,013 | -0.46(-1.41%) |
May 16, 2016 | 32.28 | 32.98 | 32.28 | 32.84 | 11,855,464 | +0.56(+1.73%) |
May 13, 2016 | 32.50 | 32.67 | 32.17 | 32.28 | 10,876,359 | -0.34(-1.05%) |
May 12, 2016 | 32.75 | 32.77 | 32.21 | 32.62 | 12,108,150 | -0.01(-0.03%) |
May 11, 2016 | 32.80 | 32.87 | 32.54 | 32.63 | 12,344,469 | -0.08(-0.24%) |
May 10, 2016 | 32.88 | 32.88 | 32.44 | 32.71 | 13,076,769 | +0.10(+0.32%) |
May 09, 2016 | 32.72 | 33.12 | 32.52 | 32.61 | 12,993,503 | +0.01(+0.03%) |
May 06, 2016 | 32.81 | 32.97 | 32.38 | 32.60 | 13,278,153 | -0.45(-1.38%) |
May 05, 2016 | 32.87 | 33.25 | 32.71 | 33.05 | 19,252,674 | +0.34(+1.05%) |
May 04, 2016 | 32.93 | 33.02 | 32.62 | 32.71 | 16,277,819 | -0.39(-1.17%) |
May 03, 2016 | 33.31 | 33.34 | 32.81 | 33.10 | 21,247,040 | -0.26(-0.77%) |
May 02, 2016 | 33.35 | 33.59 | 32.99 | 33.35 | 24,799,644 | -0.04(-0.13%) |
Apr 29, 2016 | 34.66 | 34.67 | 33.12 | 33.40 | 35,696,084 | -1.30(-3.76%) |
Apr 28, 2016 | 34.41 | 35.79 | 34.33 | 34.70 | 63,507,436 | -2.93(-7.78%) |
Apr 27, 2016 | 37.72 | 37.78 | 37.51 | 37.63 | 5,864,652 | -0.04(-0.11%) |
Apr 26, 2016 | 37.91 | 37.99 | 37.57 | 37.67 | 3,929,183 | -0.11(-0.30%) |
Apr 25, 2016 | 37.78 | 37.95 | 37.61 | 37.78 | 4,818,384 | -0.06(-0.16%) |
Apr 22, 2016 | 37.54 | 37.92 | 37.54 | 37.84 | 5,464,801 | +0.17(+0.46%) |
Apr 21, 2016 | 37.59 | 38.05 | 37.42 | 37.67 | 7,188,059 | -0.08(-0.20%) |
Apr 20, 2016 | 38.19 | 38.27 | 37.36 | 37.75 | 10,125,826 | +0.10(+0.27%) |
Apr 19, 2016 | 37.78 | 37.78 | 37.34 | 37.65 | 9,070,162 | -0.09(-0.23%) |
Apr 18, 2016 | 37.07 | 37.78 | 37.07 | 37.73 | 4,972,113 | +0.46(+1.24%) |
Apr 15, 2016 | 37.37 | 37.39 | 37.07 | 37.27 | 4,216,836 | -0.09(-0.23%) |
Apr 14, 2016 | 37.24 | 37.48 | 37.16 | 37.36 | 3,632,530 | +0.14(+0.37%) |
Apr 13, 2016 | 36.81 | 37.28 | 36.64 | 37.22 | 4,822,894 | +0.68(+1.86%) |
Apr 12, 2016 | 36.15 | 36.75 | 36.15 | 36.54 | 5,976,752 | +0.29(+0.80%) |
Apr 11, 2016 | 36.24 | 36.59 | 36.23 | 36.25 | 4,627,487 | +0.09(+0.26%) |
Apr 08, 2016 | 36.51 | 36.63 | 35.94 | 36.16 | 5,765,950 | -0.20(-0.56%) |
Apr 07, 2016 | 36.41 | 36.62 | 36.04 | 36.36 | 5,743,664 | -0.38(-1.02%) |
Apr 06, 2016 | 35.82 | 36.83 | 35.82 | 36.74 | 7,337,083 | +0.86(+2.40%) |
Apr 05, 2016 | 35.85 | 36.06 | 35.75 | 35.87 | 7,714,038 | -0.24(-0.66%) |
Apr 04, 2016 | 36.13 | 36.41 | 35.98 | 36.11 | 5,164,024 | +0.11(+0.31%) |
Apr 01, 2016 | 35.44 | 36.06 | 35.29 | 36.00 | 4,655,737 | +0.31(+0.86%) |
Mar 31, 2016 | 35.54 | 35.83 | 35.42 | 35.70 | 6,056,648 | +0.15(+0.43%) |
Mar 30, 2016 | 35.50 | 35.79 | 35.40 | 35.54 | 4,023,252 | +0.15(+0.43%) |
Mar 29, 2016 | 34.77 | 35.44 | 34.74 | 35.39 | 4,836,353 | +0.50(+1.44%) |
Mar 28, 2016 | 34.79 | 34.99 | 34.65 | 34.88 | 3,900,004 | +0.11(+0.32%) |
Mar 24, 2016 | 34.68 | 34.77 | 34.77 | 34.77 | 4,993,341 | -0.03(-0.07%) |
Mar 23, 2016 | 34.85 | 35.28 | 34.72 | 34.80 | 4,790,131 | -0.21(-0.61%) |
Mar 22, 2016 | 34.56 | 35.12 | 34.42 | 35.01 | 7,795,637 | +0.23(+0.66%) |
Mar 21, 2016 | 34.63 | 34.79 | 34.51 | 34.78 | 4,751,682 | -0.03(-0.07%) |
Mar 18, 2016 | 34.44 | 34.94 | 34.25 | 34.81 | 11,887,354 | +0.43(+1.24%) |
Mar 17, 2016 | 34.30 | 34.48 | 33.74 | 34.38 | 7,137,350 | +0.09(+0.27%) |
Mar 16, 2016 | 34.25 | 34.40 | 33.95 | 34.29 | 6,319,844 | +0.24(+0.70%) |
Mar 15, 2016 | 34.27 | 34.42 | 33.75 | 34.05 | 6,221,558 | -0.51(-1.48%) |
Mar 14, 2016 | 34.40 | 34.71 | 34.12 | 34.56 | 6,688,844 | +0.11(+0.32%) |
Mar 11, 2016 | 33.49 | 34.52 | 33.35 | 34.45 | 13,812,111 | +1.14(+3.43%) |
Mar 10, 2016 | 33.63 | 34.03 | 33.13 | 33.31 | 10,215,070 | -0.21(-0.64%) |
Mar 09, 2016 | 33.50 | 33.61 | 33.29 | 33.52 | 7,261,040 | +0.09(+0.28%) |
Mar 08, 2016 | 33.24 | 33.70 | 33.18 | 33.43 | 9,028,348 | -0.01(-0.03%) |
Mar 07, 2016 | 33.28 | 33.61 | 33.21 | 33.43 | 6,979,457 | +0.00(+0.00%) |
Mar 04, 2016 | 33.15 | 33.59 | 33.11 | 33.43 | 8,694,391 | +0.31(+0.93%) |
Mar 03, 2016 | 32.90 | 33.19 | 32.51 | 33.13 | 15,839,184 | -0.44(-1.32%) |
Mar 02, 2016 | 33.58 | 33.77 | 33.37 | 33.57 | 8,786,713 | +0.01(+0.03%) |
Mar 01, 2016 | 33.20 | 33.67 | 33.11 | 33.56 | 11,360,016 | +0.50(+1.52%) |
Feb 29, 2016 | 33.57 | 33.99 | 33.06 | 33.06 | 9,917,322 | -0.67(-1.97%) |
Feb 26, 2016 | 33.69 | 34.03 | 33.47 | 33.72 | 10,243,834 | -0.09(-0.28%) |
Feb 25, 2016 | 33.47 | 33.83 | 33.25 | 33.82 | 8,915,982 | +0.37(+1.10%) |
Feb 24, 2016 | 32.58 | 33.55 | 32.40 | 33.45 | 8,266,556 | +0.69(+2.11%) |
Feb 23, 2016 | 33.20 | 33.32 | 32.68 | 32.76 | 7,200,338 | -0.66(-1.97%) |
Feb 22, 2016 | 32.88 | 33.49 | 33.06 | 33.42 | 5,796,428 | +0.54(+1.64%) |
Feb 19, 2016 | 32.70 | 32.98 | 32.55 | 32.88 | 6,720,635 | +0.19(+0.57%) |
Feb 18, 2016 | 32.72 | 33.19 | 32.61 | 32.69 | 6,584,176 | -0.12(-0.36%) |
Feb 17, 2016 | 32.74 | 32.90 | 32.63 | 32.81 | 7,451,841 | +0.39(+1.21%) |
Feb 16, 2016 | 31.68 | 32.44 | 31.68 | 32.42 | 9,328,122 | +0.73(+2.32%) |
Feb 12, 2016 | 31.32 | 31.68 | 31.68 | 31.68 | 7,529,035 | +0.67(+2.17%) |
Feb 11, 2016 | 31.10 | 31.45 | 30.74 | 31.01 | 9,051,338 | -0.74(-2.34%) |
Feb 10, 2016 | 32.07 | 32.58 | 31.68 | 31.75 | 9,268,991 | +0.18(+0.57%) |
Feb 09, 2016 | 31.54 | 32.24 | 31.46 | 31.57 | 10,185,413 | -0.39(-1.23%) |
Feb 08, 2016 | 31.74 | 32.12 | 31.31 | 31.97 | 9,142,336 | +0.04(+0.13%) |
Feb 05, 2016 | 32.62 | 32.73 | 31.67 | 31.92 | 6,738,506 | -0.51(-1.58%) |
Feb 04, 2016 | 32.24 | 32.61 | 32.03 | 32.44 | 5,980,921 | -0.01(-0.03%) |
Feb 03, 2016 | 32.62 | 32.78 | 31.66 | 32.44 | 8,102,261 | +0.12(+0.37%) |
Feb 02, 2016 | 32.43 | 33.05 | 32.27 | 32.32 | 11,287,887 | -0.49(-1.48%) |